628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192500,2938182655,5040,5040,5040,5040,4867
|
|
20230619,192400,2938182655,5040,5040,5040,5040,0
|
|
20230619,192300,2938182655,5040,5040,5040,5040,0
|
|
20230619,192200,2938182655,5040,5040,5040,5040,0
|
|
20230619,192100,2938182655,5040,5040,5040,5040,0
|
|
20230619,192000,2938182655,5040,5040,5040,5040,0
|
|
20230619,191900,2938182655,5040,5040,5040,5040,0
|
|
20230619,191800,2938182655,5040,5040,5040,5040,0
|
|
20230619,191700,2938182655,5040,5040,5040,5040,0
|
|
20230619,191600,2938182655,5040,5040,5040,5040,0
|
|
20230619,191500,2938182655,5040,5040,5040,5040,0
|
|
20230619,191400,2938182655,5040,5040,5040,5040,0
|
|
20230619,191300,2938182655,5040,5040,5040,5040,0
|
|
20230619,191200,2938182655,5040,5040,5040,5040,0
|
|
20230619,191100,2938182655,5040,5040,5040,5040,0
|
|
20230619,191000,2938182655,5040,5040,5040,5040,0
|
|
20230619,190900,2938182655,5040,5040,5040,5040,0
|
|
20230619,190800,2938182655,5040,5040,5040,5040,0
|
|
20230619,190700,2938182655,5040,5040,5040,5040,0
|
|
20230619,190600,2938182655,5040,5040,5040,5040,0
|
|
20230619,190500,2938182655,5040,5040,5040,5040,0
|
|
20230619,190400,2938182655,5040,5040,5040,5040,0
|
|
20230619,190300,2938182655,5040,5040,5040,5040,0
|
|
20230619,190200,2938182655,5040,5040,5040,5040,0
|
|
20230619,190100,2938182655,5040,5040,5040,5040,0
|
|
20230619,190000,2938182655,5040,5040,5040,5040,0
|
|
20230619,185900,2938182655,5040,5040,5040,5040,0
|
|
20230619,185800,2938182655,5040,5040,5040,5040,0
|
|
20230619,185700,2938182655,5040,5040,5040,5040,0
|
|
20230619,185600,2938182655,5040,5040,5040,5040,0
|
|
20230619,185500,2938182655,5040,5040,5040,5040,4867
|
|
20230619,185400,2938182655,5040,5040,5040,5040,0
|
|
20230619,185300,2938182655,5040,5040,5040,5040,0
|
|
20230619,185200,2938182655,5040,5040,5040,5040,0
|
|
20230619,185100,2938182655,5040,5040,5040,5040,0
|
|
20230619,185000,2938182655,5040,5040,5040,5040,0
|
|
20230619,184900,2938182655,5040,5040,5040,5040,0
|
|
20230619,184800,2938182655,5040,5040,5040,5040,0
|
|
20230619,184700,2938182655,5040,5040,5040,5040,0
|
|
20230619,184600,2938182655,5040,5040,5040,5040,0
|
|
20230619,184500,2938182655,5040,5040,5040,5040,0
|
|
20230619,184400,2938182655,5040,5040,5040,5040,0
|
|
20230619,184300,2938182655,5040,5040,5040,5040,0
|
|
20230619,184200,2938182655,5040,5040,5040,5040,0
|
|
20230619,184100,2938182655,5040,5040,5040,5040,0
|
|
20230619,184000,2938182655,5040,5040,5040,5040,0
|
|
20230619,183900,2938182655,5040,5040,5040,5040,0
|
|
20230619,183800,2938182655,5040,5040,5040,5040,0
|
|
20230619,183700,2938182655,5040,5040,5040,5040,0
|
|
20230619,183600,2938182655,5040,5040,5040,5040,0
|
|
20230619,183500,2938182655,5040,5040,5040,5040,0
|
|
20230619,183400,2938182655,5040,5040,5040,5040,0
|
|
20230619,183300,2938182655,5040,5040,5040,5040,0
|
|
20230619,183200,2938182655,5040,5040,5040,5040,0
|
|
20230619,183100,2938182655,5040,5040,5040,5040,0
|
|
20230619,183000,2938182655,5040,5040,5040,5040,0
|
|
20230619,182900,2938182655,5040,5040,5040,5040,0
|
|
20230619,182800,2938182655,5040,5040,5040,5040,0
|
|
20230619,182700,2938182655,5040,5040,5040,5040,0
|
|
20230619,182600,2938182655,5040,5040,5040,5040,0
|
|
20230619,182500,2938182655,5040,5040,5040,5040,4867
|
|
20230619,182400,2938182655,5040,5040,5040,5040,0
|
|
20230619,182300,2938182655,5040,5040,5040,5040,0
|
|
20230619,182200,2938182655,5040,5040,5040,5040,0
|
|
20230619,182100,2938182655,5040,5040,5040,5040,0
|
|
20230619,182000,2938182655,5040,5040,5040,5040,0
|
|
20230619,181900,2938182655,5040,5040,5040,5040,0
|
|
20230619,181800,2938182655,5040,5040,5040,5040,0
|
|
20230619,181700,2938182655,5040,5040,5040,5040,0
|
|
20230619,181600,2938182655,5040,5040,5040,5040,0
|
|
20230619,181500,2938182655,5040,5040,5040,5040,0
|
|
20230619,181400,2938182655,5040,5040,5040,5040,0
|
|
20230619,181300,2938182655,5040,5040,5040,5040,0
|
|
20230619,181200,2938182655,5040,5040,5040,5040,0
|
|
20230619,181100,2938182655,5040,5040,5040,5040,0
|
|
20230619,181000,2938182655,5040,5040,5040,5040,0
|
|
20230619,180900,2938182655,5040,5040,5040,5040,0
|
|
20230619,180800,2938182655,5040,5040,5040,5040,0
|
|
20230619,180700,2938182655,5040,5040,5040,5040,0
|
|
20230619,180600,2938182655,5040,5040,5040,5040,0
|
|
20230619,180500,2938182655,5040,5040,5040,5040,0
|
|
20230619,180400,2938182655,5040,5040,5040,5040,0
|
|
20230619,180300,2938182655,5040,5040,5040,5040,0
|
|
20230619,180200,2938182655,5040,5040,5040,5040,0
|
|
20230619,180100,2938182655,5040,5040,5040,5040,0
|
|
20230619,180000,2938182655,5040,5040,5040,5040,0
|
|
20230619,175900,2938182655,5040,5040,5040,5040,0
|
|
20230619,175800,2938182655,5040,5040,5040,5040,0
|
|
20230619,175700,2938182655,5040,5040,5040,5040,0
|
|
20230619,175600,2938182655,5040,5040,5040,5040,0
|
|
20230619,175500,2938182655,5040,5040,5040,5040,4867
|
|
20230619,175400,2938182655,5040,5040,5040,5040,0
|
|
20230619,175300,2938182655,5040,5040,5040,5040,0
|
|
20230619,175200,2938182655,5040,5040,5040,5040,0
|
|
20230619,175100,2938182655,5040,5040,5040,5040,0
|
|
20230619,175000,2938182655,5040,5040,5040,5040,0
|
|
20230619,174900,2938182655,5040,5040,5040,5040,0
|
|
20230619,174800,2938182655,5040,5040,5040,5040,0
|
|
20230619,174700,2938182655,5040,5040,5040,5040,0
|
|
20230619,174600,2938182655,5040,5040,5040,5040,0
|
|
20230619,174500,2938182655,5040,5040,5040,5040,0
|
|
20230619,174400,2938182655,5040,5040,5040,5040,0
|
|
20230619,174300,2938182655,5040,5040,5040,5040,0
|
|
20230619,174200,2938182655,5040,5040,5040,5040,0
|
|
20230619,174100,2938182655,5040,5040,5040,5040,0
|
|
20230619,174000,2938182655,5040,5040,5040,5040,0
|
|
20230619,173900,2938182655,5040,5040,5040,5040,0
|
|
20230619,173800,2938182655,5040,5040,5040,5040,0
|
|
20230619,173700,2938182655,5040,5040,5040,5040,0
|
|
20230619,173600,2938182655,5040,5040,5040,5040,0
|
|
20230619,173500,2938182655,5040,5040,5040,5040,0
|
|
20230619,173400,2938182655,5040,5040,5040,5040,0
|
|
20230619,173300,2938182655,5040,5040,5040,5040,0
|
|
20230619,173200,2938182655,5040,5040,5040,5040,0
|
|
20230619,173100,2938182655,5040,5040,5040,5040,0
|
|
20230619,173000,2938182655,5040,5040,5040,5040,0
|
|
20230619,172900,2938182655,5040,5040,5040,5040,0
|
|
20230619,172800,2938182655,5040,5040,5040,5040,0
|
|
20230619,172700,2938182655,5040,5040,5040,5040,0
|
|
20230619,172600,2938182655,5040,5040,5040,5040,0
|
|
20230619,172500,2938182655,5040,5040,5040,5040,4867
|
|
20230619,172400,2938182655,5040,5040,5040,5040,0
|
|
20230619,172300,2938182655,5040,5040,5040,5040,0
|
|
20230619,172200,2938182655,5040,5040,5040,5040,0
|
|
20230619,172100,2938182655,5040,5040,5040,5040,0
|
|
20230619,172000,2938182655,5040,5040,5040,5040,0
|
|
20230619,171900,2938182655,5040,5040,5040,5040,0
|
|
20230619,171800,2938182655,5040,5040,5040,5040,0
|
|
20230619,171700,2938182655,5040,5040,5040,5040,0
|
|
20230619,171600,2938182655,5040,5040,5040,5040,0
|
|
20230619,171500,2938182655,5040,5040,5040,5040,0
|
|
20230619,171400,2938182655,5040,5040,5040,5040,0
|
|
20230619,171300,2938182655,5040,5040,5040,5040,0
|
|
20230619,171200,2938182655,5040,5040,5040,5040,0
|
|
20230619,171100,2938182655,5040,5040,5040,5040,0
|
|
20230619,171000,2938182655,5040,5040,5040,5040,0
|
|
20230619,170900,2938182655,5040,5040,5040,5040,0
|
|
20230619,170800,2938182655,5040,5040,5040,5040,0
|
|
20230619,170700,2938182655,5040,5040,5040,5040,0
|
|
20230619,170600,2938182655,5040,5040,5040,5040,0
|
|
20230619,170500,2938182655,5040,5040,5040,5040,0
|
|
20230619,170400,2938182655,5040,5040,5040,5040,0
|
|
20230619,170300,2938182655,5040,5040,5040,5040,0
|
|
20230619,170200,2938182655,5040,5040,5040,5040,0
|
|
20230619,170100,2938182655,5040,5040,5040,5040,0
|
|
20230619,170000,2938182655,5040,5040,5040,5040,0
|
|
20230619,165900,2938182655,5040,5040,5040,5040,0
|
|
20230619,165800,2938182655,5040,5040,5040,5040,0
|
|
20230619,165700,2938182655,5040,5040,5040,5040,0
|
|
20230619,165600,2938182655,5040,5040,5040,5040,0
|
|
20230619,165500,2938182655,5040,5040,5040,5040,4867
|
|
20230619,165400,2938182655,5040,5040,5040,5040,0
|
|
20230619,165300,2938182655,5040,5040,5040,5040,0
|
|
20230619,165200,2938182655,5040,5040,5040,5040,0
|
|
20230619,165100,2938182655,5040,5040,5040,5040,0
|
|
20230619,165000,2938182655,5040,5040,5040,5040,0
|
|
20230619,164900,2938182655,5040,5040,5040,5040,0
|
|
20230619,164800,2938182655,5040,5040,5040,5040,0
|
|
20230619,164700,2938182655,5040,5040,5040,5040,0
|
|
20230619,164600,2938182655,5040,5040,5040,5040,0
|
|
20230619,164500,2938182655,5040,5040,5040,5040,0
|
|
20230619,164400,2938182655,5040,5040,5040,5040,0
|
|
20230619,164300,2938182655,5040,5040,5040,5040,0
|
|
20230619,164200,2938182655,5040,5040,5040,5040,0
|
|
20230619,164100,2938182655,5040,5040,5040,5040,0
|
|
20230619,164000,2938182655,5040,5040,5040,5040,0
|
|
20230619,163900,2938182655,5040,5040,5040,5040,0
|
|
20230619,163800,2938182655,5040,5040,5040,5040,0
|
|
20230619,163700,2938182655,5040,5040,5040,5040,0
|
|
20230619,163600,2938182655,5040,5040,5040,5040,0
|
|
20230619,163500,2938182655,5040,5040,5040,5040,0
|
|
20230619,163400,2938182655,5040,5040,5040,5040,0
|
|
20230619,163300,2938182655,5040,5040,5040,5040,0
|
|
20230619,163200,2938182655,5040,5040,5040,5040,0
|
|
20230619,163100,2938182655,5040,5040,5040,5040,0
|
|
20230619,163000,2938182655,5040,5040,5040,5040,0
|
|
20230619,162900,2938182655,5040,5040,5040,5040,0
|
|
20230619,162800,2938182655,5040,5040,5040,5040,0
|
|
20230619,162700,2938182655,5040,5040,5040,5040,0
|
|
20230619,162600,2938182655,5040,5040,5040,5040,0
|
|
20230619,162500,2938182655,5040,5040,5040,5040,4867
|
|
20230619,162400,2938182655,5040,5040,5040,5040,0
|
|
20230619,162300,2938182655,5040,5040,5040,5040,0
|
|
20230619,162200,2938182655,5040,5040,5040,5040,0
|
|
20230619,162100,2938182655,5040,5040,5040,5040,0
|
|
20230619,162000,2938182655,5040,5040,5040,5040,0
|
|
20230619,161900,2938182655,5040,5040,5040,5040,0
|
|
20230619,161800,2938182655,5040,5040,5040,5040,0
|
|
20230619,161700,2938182655,5040,5040,5040,5040,0
|
|
20230619,161600,2938182655,5040,5040,5040,5040,0
|
|
20230619,161500,2938182655,5040,5040,5040,5040,0
|
|
20230619,161400,2938182655,5040,5040,5040,5040,0
|
|
20230619,161300,2938182655,5040,5040,5040,5040,0
|
|
20230619,161200,2938182655,5040,5040,5040,5040,0
|
|
20230619,161100,2938182655,5040,5040,5040,5040,0
|
|
20230619,161000,2938182655,5040,5040,5040,5040,0
|
|
20230619,160900,2938182655,5040,5040,5040,5040,0
|
|
20230619,160800,2938182655,5040,5040,5040,5040,0
|
|
20230619,160700,2938182655,5040,5040,5040,5040,0
|
|
20230619,160600,2938182655,5040,5040,5040,5040,0
|
|
20230619,160500,2938182655,5040,5040,5040,5040,0
|
|
20230619,160400,2938182655,5040,5040,5040,5040,0
|
|
20230619,160300,2938182655,5040,5040,5040,5040,0
|
|
20230619,160200,2938182655,5040,5040,5040,5040,0
|
|
20230619,160100,2938182655,5040,5040,5040,5040,0
|
|
20230619,160000,2938182655,5040,5040,5040,5040,0
|
|
20230619,155900,2938182655,5040,5040,5040,5040,0
|
|
20230619,155800,2938182655,5040,5040,5040,5040,0
|
|
20230619,155700,2938182655,5040,5040,5040,5040,0
|
|
20230619,155600,2938182655,5040,5040,5040,5040,0
|
|
20230619,155500,2938182655,5040,5040,5040,5040,4867
|
|
20230619,155400,2938182655,5040,5040,5040,5040,0
|
|
20230619,155300,2938182655,5040,5040,5040,5040,0
|
|
20230619,155200,2938182655,5040,5040,5040,5040,0
|
|
20230619,155100,2938182655,5040,5040,5040,5040,0
|
|
20230619,155000,2938182655,5040,5040,5040,5040,0
|
|
20230619,154900,2938182655,5040,5040,5040,5040,0
|
|
20230619,154800,2938182655,5040,5040,5040,5040,0
|
|
20230619,154700,2938182655,5040,5040,5040,5040,0
|
|
20230619,154600,2938182655,5040,5040,5040,5040,0
|
|
20230619,154500,2938182655,5040,5040,5040,5040,0
|
|
20230619,154400,2938182655,5040,5040,5040,5040,0
|
|
20230619,154300,2938182655,5040,5040,5040,5040,0
|
|
20230619,154200,2938182655,5040,5040,5040,5040,0
|
|
20230619,154100,2938182655,5040,5040,5040,5040,0
|
|
20230619,154000,2938182655,5040,5040,5040,5040,0
|
|
20230619,153900,2938182655,5040,5040,5040,5040,0
|
|
20230619,153800,2938182655,5040,5040,5040,5040,0
|
|
20230619,153700,2938182655,5040,5040,5040,5040,0
|
|
20230619,153600,2938182655,5040,5040,5040,5040,0
|
|
20230619,153500,2938182655,5040,5040,5040,5040,0
|
|
20230619,153400,2938182655,5040,5040,5040,5040,0
|
|
20230619,153300,2938182655,5040,5040,5040,5040,0
|
|
20230619,153200,2938182655,5040,5040,5040,5040,0
|
|
20230619,153100,2938182655,5040,5040,5040,5040,0
|
|
20230619,153000,2938182655,5040,5040,5040,5040,4867
|
|
20230619,152900,2913652975,5060,5060,5060,5060,0
|
|
20230619,152800,2913652975,5060,5060,5060,5060,0
|
|
20230619,152700,2913652975,5060,5060,5060,5060,0
|
|
20230619,152600,2913652975,5060,5060,5060,5060,0
|
|
20230619,152500,2913652975,5060,5060,5060,5060,0
|
|
20230619,152400,2913652975,5060,5060,5060,5060,0
|
|
20230619,152300,2913652975,5060,5060,5060,5060,0
|
|
20230619,152200,2913652975,5060,5060,5060,5060,0
|
|
20230619,152100,2913652975,5060,5060,5060,5060,0
|
|
20230619,152000,2913652975,5060,5060,5060,5060,0
|
|
20230619,151900,2913652975,5060,5050,5060,5040,984
|
|
20230619,151800,2908688345,5050,5050,5050,5040,4219
|
|
20230619,151700,2887419365,5040,5050,5050,5040,1467
|
|
20230619,151600,2880021465,5050,5040,5050,5040,2343
|
|
20230619,151500,2868211315,5040,5050,5050,5040,4969
|
|
20230619,151400,2843121765,5050,5050,5050,5050,7089
|
|
20230619,151300,2807322315,5050,5050,5060,5050,1831
|
|
20230619,151200,2798074775,5050,5050,5050,5050,207
|
|
20230619,151100,2797029425,5060,5050,5060,5050,801
|
|
20230619,151000,2792982365,5050,5050,5050,5050,145
|
|
20230619,150900,2792250115,5060,5060,5060,5050,132
|
|
20230619,150800,2791582375,5060,5050,5060,5050,423
|
|
20230619,150700,2789446215,5050,5060,5060,5050,1206
|
|
20230619,150600,2783344245,5060,5060,5060,5060,200
|
|
20230619,150500,2782332245,5060,5060,5060,5060,99
|
|
20230619,150400,2781831305,5050,5050,5050,5050,0
|
|
20230619,150300,2781831305,5050,5060,5070,5050,248
|
|
20230619,150200,2780577795,5060,5060,5060,5060,520
|
|
20230619,150100,2777946595,5040,5040,5040,5040,0
|
|
20230619,150000,2777946595,5040,5050,5050,5040,1156
|
|
20230619,145900,2772110785,5050,5050,5050,5040,88
|
|
20230619,145800,2771666735,5040,5040,5040,5040,3
|
|
20230619,145700,2771651615,5050,5040,5050,5040,406
|
|
20230619,145600,2769604515,5050,5050,5050,5050,91
|
|
20230619,145500,2769144965,5040,5040,5040,5040,100
|
|
20230619,145400,2768640965,5040,5040,5040,5040,34
|
|
20230619,145300,2768469605,5040,5040,5040,5040,312
|
|
20230619,145200,2766897125,5040,5040,5050,5040,2174
|
|
20230619,145100,2755940065,5050,5050,5050,5050,3531
|
|
20230619,145000,2738108515,5060,5050,5060,5050,1478
|
|
20230619,144900,2730644515,5060,5060,5060,5060,0
|
|
20230619,144800,2730644515,5060,5050,5060,5050,201
|
|
20230619,144700,2729629455,5050,5050,5060,5050,4814
|
|
20230619,144600,2705318455,5050,5060,5060,5050,201
|
|
20230619,144500,2704303395,5060,5060,5060,5050,1804
|
|
20230619,144400,2695192795,5060,5060,5060,5060,1400
|
|
20230619,144300,2688108795,5060,5060,5060,5060,20
|
|
20230619,144200,2688007595,5060,5060,5060,5060,220
|
|
20230619,144100,2686894395,5070,5070,5070,5070,676
|
|
20230619,144000,2683467075,5070,5070,5070,5070,500
|
|
20230619,143900,2680932075,5070,5070,5070,5070,6
|
|
20230619,143800,2680901655,5080,5080,5080,5080,3
|
|
20230619,143700,2680886415,5080,5080,5080,5080,0
|
|
20230619,143600,2680886415,5080,5080,5080,5080,254
|
|
20230619,143500,2679596095,5080,5080,5080,5080,170
|
|
20230619,143400,2678732495,5080,5070,5080,5070,200
|
|
20230619,143300,2677717995,5070,5070,5070,5070,100
|
|
20230619,143200,2677210995,5070,5070,5070,5070,0
|
|
20230619,143100,2677210995,5070,5080,5080,5070,1050
|
|
20230619,143000,2671877495,5070,5060,5070,5060,874
|
|
20230619,142900,2667448315,5050,5070,5070,5050,402
|
|
20230619,142800,2665410295,5050,5050,5050,5050,0
|
|
20230619,142700,2665410295,5050,5080,5080,5050,265
|
|
20230619,142600,2664065895,5050,5070,5070,5050,1732
|
|
20230619,142500,2655285735,5070,5070,5070,5070,357
|
|
20230619,142400,2653475745,5070,5060,5070,5060,1715
|
|
20230619,142300,2644783695,5060,5060,5060,5060,216
|
|
20230619,142200,2643690735,5060,5060,5060,5060,6008
|
|
20230619,142100,2613290255,5060,5040,5060,5040,554
|
|
20230619,142000,2610495075,5040,5050,5050,5040,908
|
|
20230619,141900,2605918655,5050,5040,5050,5040,180
|
|
20230619,141800,2605011255,5040,5040,5040,5040,701
|
|
20230619,141700,2601478215,5050,5050,5050,5050,732
|
|
20230619,141600,2597781615,5060,5060,5060,5060,0
|
|
20230619,141500,2597781615,5060,5060,5060,5060,198
|
|
20230619,141400,2596779735,5050,5050,5050,5050,374
|
|
20230619,141300,2594891035,5050,5050,5050,5050,0
|
|
20230619,141200,2594891035,5050,5050,5050,5050,0
|
|
20230619,141100,2594891035,5050,5050,5050,5050,30
|
|
20230619,141000,2594739535,5040,5040,5040,5040,37
|
|
20230619,140900,2594553055,5030,5040,5040,5030,849
|
|
20230619,140800,2590276095,5040,5040,5040,5040,1186
|
|
20230619,140700,2584298655,5050,5050,5050,5050,1103
|
|
20230619,140600,2578728505,5050,5050,5050,5050,350
|
|
20230619,140500,2576961005,5050,5050,5050,5050,0
|
|
20230619,140400,2576961005,5050,5050,5050,5050,0
|
|
20230619,140300,2576961005,5050,5050,5050,5050,253
|
|
20230619,140200,2575683355,5050,5040,5050,5040,367
|
|
20230619,140100,2573833665,5050,5050,5050,5050,11
|
|
20230619,140000,2573778115,5040,5040,5040,5040,200
|
|
20230619,135900,2572770115,5050,5050,5050,5050,260
|
|
20230619,135800,2571457115,5040,5050,5060,5040,3322
|
|
20230619,135700,2554683345,5050,5050,5050,5050,0
|
|
20230619,135600,2554683345,5050,5050,5050,5050,0
|
|
20230619,135500,2554683345,5050,5050,5050,5050,54
|
|
20230619,135400,2554410645,5050,5050,5050,5050,44
|
|
20230619,135300,2554188445,5050,5050,5050,5050,1240
|
|
20230619,135200,2547926445,5050,5050,5050,5050,51
|
|
20230619,135100,2547668895,5050,5050,5050,5050,20
|
|
20230619,135000,2547567895,5060,5060,5060,5060,18
|
|
20230619,134900,2547476815,5050,5050,5050,5050,709
|
|
20230619,134800,2543896365,5050,5060,5060,5050,201
|
|
20230619,134700,2542881305,5060,5060,5060,5060,10
|
|
20230619,134600,2542830705,5060,5060,5060,5060,0
|
|
20230619,134500,2542830705,5060,5060,5060,5060,1278
|
|
20230619,134400,2536364025,5060,5060,5060,5060,200
|
|
20230619,134300,2535352025,5060,5060,5060,5060,0
|
|
20230619,134200,2535352025,5060,5060,5060,5060,1600
|
|
20230619,134100,2527256025,5060,5070,5070,5060,601
|
|
20230619,134000,2524212955,5070,5070,5070,5070,48
|
|
20230619,133900,2523969595,5070,5070,5070,5070,0
|
|
20230619,133800,2523969595,5070,5070,5070,5070,124
|
|
20230619,133700,2523340915,5070,5070,5070,5070,30
|
|
20230619,133600,2523188815,5060,5060,5060,5060,104
|
|
20230619,133500,2522662575,5070,5070,5070,5060,1680
|
|
20230619,133400,2514145045,5070,5070,5070,5070,17
|
|
20230619,133300,2514058855,5060,5060,5060,5060,1
|
|
20230619,133200,2514053795,5050,5060,5060,5050,2015
|
|
20230619,133100,2503859895,5060,5070,5070,5060,345
|
|
20230619,133000,2502113785,5070,5070,5070,5070,78
|
|
20230619,132900,2501718325,5070,5070,5070,5070,667
|
|
20230619,132800,2498336635,5070,5070,5070,5070,0
|
|
20230619,132700,2498336635,5070,5070,5070,5070,409
|
|
20230619,132600,2496263005,5070,5070,5070,5070,0
|
|
20230619,132500,2496263005,5070,5070,5070,5070,1
|
|
20230619,132400,2496257935,5050,5050,5050,5050,500
|
|
20230619,132300,2493732935,5050,5050,5050,5050,5
|
|
20230619,132200,2493707685,5050,5060,5060,5050,1000
|
|
20230619,132100,2488651415,5070,5070,5070,5070,0
|
|
20230619,132000,2488651415,5070,5070,5070,5070,4
|
|
20230619,131900,2488631135,5070,5070,5070,5070,509
|
|
20230619,131800,2486050505,5070,5070,5070,5070,1
|
|
20230619,131700,2486045435,5050,5050,5050,5050,0
|
|
20230619,131600,2486045435,5050,5050,5050,5050,0
|
|
20230619,131500,2486045435,5050,5050,5050,5050,0
|
|
20230619,131400,2486045435,5050,5060,5060,5050,600
|
|
20230619,131300,2483014945,5070,5070,5070,5070,0
|
|
20230619,131200,2483014945,5070,5070,5070,5070,6
|
|
20230619,131100,2482984525,5050,5050,5050,5050,0
|
|
20230619,131000,2482984525,5050,5070,5070,5050,1152
|
|
20230619,130900,2477155155,5070,5070,5070,5070,1000
|
|
20230619,130800,2472085155,5060,5060,5060,5060,1120
|
|
20230619,130700,2466417955,5060,5060,5060,5060,601
|
|
20230619,130600,2463376895,5060,5060,5060,5060,254
|
|
20230619,130500,2462091655,5070,5060,5070,5060,1423
|
|
20230619,130400,2454878345,5070,5070,5070,5070,1003
|
|
20230619,130300,2449793135,5070,5070,5070,5070,0
|
|
20230619,130200,2449793135,5070,5070,5070,5070,1
|
|
20230619,130100,2449788065,5050,5050,5050,5050,223
|
|
20230619,130000,2448661915,5050,5050,5050,5050,400
|
|
20230619,125900,2446641915,5050,5070,5070,5050,101
|
|
20230619,125800,2446131845,5060,5060,5060,5060,55
|
|
20230619,125700,2445853545,5070,5070,5070,5070,700
|
|
20230619,125600,2442304545,5060,5060,5060,5060,724
|
|
20230619,125500,2438641105,5060,5060,5060,5060,0
|
|
20230619,125400,2438641105,5060,5060,5060,5060,0
|
|
20230619,125300,2438641105,5060,5060,5060,5060,25
|
|
20230619,125200,2438514605,5060,5080,5080,5060,35
|
|
20230619,125100,2438337125,5080,5080,5080,5080,5
|
|
20230619,125000,2438311725,5070,5080,5080,5070,138
|
|
20230619,124900,2437611385,5090,5090,5090,5080,151
|
|
20230619,124800,2436843795,5090,5090,5090,5090,8
|
|
20230619,124700,2436803075,5090,5090,5090,5090,136
|
|
20230619,124600,2436110835,5090,5090,5090,5080,700
|
|
20230619,124500,2432547905,5090,5090,5090,5090,2932
|
|
20230619,124400,2417624025,5090,5100,5100,5080,552
|
|
20230619,124300,2414818835,5100,5100,5100,5100,51
|
|
20230619,124200,2414558735,5070,5090,5090,5070,600
|
|
20230619,124100,2411506735,5090,5090,5090,5090,980
|
|
20230619,124000,2406518535,5070,5080,5100,5070,1655
|
|
20230619,123900,2398088205,5090,5090,5090,5090,0
|
|
20230619,123800,2398088205,5090,5090,5090,5090,1000
|
|
20230619,123700,2392998205,5090,5090,5090,5090,350
|
|
20230619,123600,2391216705,5100,5090,5100,5090,247
|
|
20230619,123500,2389959005,5090,5070,5090,5070,5105
|
|
20230619,123400,2363974755,5060,5060,5060,5060,0
|
|
20230619,123300,2363974755,5060,5080,5080,5060,400
|
|
20230619,123200,2361945755,5080,5080,5080,5080,101
|
|
20230619,123100,2361432675,5080,5080,5080,5080,1
|
|
20230619,123000,2361427595,5060,5080,5080,5060,1050
|
|
20230619,122900,2356103595,5060,5060,5060,5060,70
|
|
20230619,122800,2355749395,5050,5070,5070,5050,2252
|
|
20230619,122700,2344348595,5070,5070,5070,5070,1
|
|
20230619,122600,2344343525,5060,5070,5070,5060,1762
|
|
20230619,122500,2335427785,5050,5050,5050,5050,0
|
|
20230619,122400,2335427785,5050,5050,5050,5050,41
|
|
20230619,122300,2335220735,5080,5080,5080,5080,0
|
|
20230619,122200,2335220735,5080,5080,5080,5080,0
|
|
20230619,122100,2335220735,5080,5080,5080,5050,521
|
|
20230619,122000,2332574655,5050,5050,5050,5050,1
|
|
20230619,121900,2332569605,5050,5050,5050,5050,259
|
|
20230619,121800,2331261655,5050,5050,5050,5050,501
|
|
20230619,121700,2328731605,5040,5050,5050,5040,306
|
|
20230619,121600,2327187115,5050,5050,5050,5050,169
|
|
20230619,121500,2326333665,5050,5050,5050,5050,679
|
|
20230619,121400,2322904715,5080,5080,5080,5080,0
|
|
20230619,121300,2322904715,5080,5080,5080,5050,1834
|
|
20230619,121200,2313642805,5040,5070,5070,5040,1948
|
|
20230619,121100,2303784715,5070,5070,5070,5070,1
|
|
20230619,121000,2303779645,5030,5030,5030,5030,0
|
|
20230619,120900,2303779645,5030,5040,5040,5030,1000
|
|
20230619,120800,2298741245,5090,5080,5090,5080,1012
|
|
20230619,120700,2293598375,5080,5060,5080,5060,1010
|
|
20230619,120600,2288484955,5040,5060,5060,5040,99
|
|
20230619,120500,2287985215,5060,5060,5060,5060,110
|
|
20230619,120400,2287428615,5060,5040,5060,5030,301
|
|
20230619,120300,2285914455,5030,5030,5030,5030,50
|
|
20230619,120200,2285662955,5030,5040,5040,5030,198
|
|
20230619,120100,2284665585,5040,5040,5040,5040,14
|
|
20230619,120000,2284595025,5060,5040,5060,5040,6
|
|
20230619,115900,2284564755,5050,5050,5050,5050,0
|
|
20230619,115800,2284564755,5050,5050,5050,5050,193
|
|
20230619,115700,2283590105,5050,5050,5050,5050,81
|
|
20230619,115600,2283181055,5050,5050,5050,5050,10
|
|
20230619,115500,2283130555,5050,5040,5050,5040,2010
|
|
20230619,115400,2272980375,5040,5030,5040,5030,2379
|
|
20230619,115300,2260994275,5030,5030,5030,5030,1194
|
|
20230619,115200,2254988455,5020,5040,5040,5020,320
|
|
20230619,115100,2253381655,5030,5030,5030,5030,50
|
|
20230619,115000,2253130155,5030,5030,5030,5030,319
|
|
20230619,114900,2251525585,5030,5030,5040,5030,518
|
|
20230619,114800,2248919725,5030,5030,5030,5030,4100
|
|
20230619,114700,2228296725,5040,5040,5040,5030,261
|
|
20230619,114600,2226981295,5030,5050,5050,5030,14
|
|
20230619,114500,2226910755,5030,5040,5040,5030,227
|
|
20230619,114400,2225768575,5040,5040,5040,5040,96
|
|
20230619,114300,2225284735,5030,5030,5030,5030,3200
|
|
20230619,114200,2209188735,5040,5040,5040,5030,3201
|
|
20230619,114100,2193086695,5040,5030,5040,5030,1130
|
|
20230619,114000,2187391505,5040,5040,5040,5030,1100
|
|
20230619,113900,2181857505,5040,5030,5040,5030,110
|
|
20230619,113800,2181304105,5040,5040,5040,5030,14
|
|
20230619,113700,2181233555,5040,5030,5040,5030,4685
|
|
20230619,113600,2157621955,5040,5040,5040,5040,1416
|
|
20230619,113500,2150485315,5030,5040,5040,5030,419
|
|
20230619,113400,2148374555,5040,5040,5040,5040,1737
|
|
20230619,113300,2139620075,5040,5040,5040,5040,1561
|
|
20230619,113200,2131752635,5040,5030,5040,5030,341
|
|
20230619,113100,2130036995,5040,5030,5040,5030,1193
|
|
20230619,113000,2124035885,5030,5030,5030,5030,3585
|
|
20230619,112900,2106003335,5030,5030,5030,5030,8000
|
|
20230619,112800,2065763335,5030,5030,5030,5030,226
|
|
20230619,112700,2064626555,5030,5040,5040,5030,470
|
|
20230619,112600,2062262425,5030,5030,5030,5030,283
|
|
20230619,112500,2060838935,5030,5050,5050,5020,6591
|
|
20230619,112400,2027704925,5040,5050,5050,5040,169
|
|
20230619,112300,2026852575,5040,5040,5040,5030,402
|
|
20230619,112200,2024830175,5030,5050,5050,5030,518
|
|
20230619,112100,2022219435,5040,5040,5040,5040,223
|
|
20230619,112000,2021095515,5040,5050,5050,5040,149
|
|
20230619,111900,2020344275,5050,5050,5050,5050,1
|
|
20230619,111800,2020339225,5050,5050,5050,5030,20775
|
|
20230619,111700,1915703545,5050,5050,5050,5050,319
|
|
20230619,111600,1914092595,5040,5040,5040,5040,0
|
|
20230619,111500,1914092595,5040,5040,5040,5040,700
|
|
20230619,111400,1910564595,5040,5050,5050,5040,63
|
|
20230619,111300,1910247035,5040,5040,5040,5040,90
|
|
20230619,111200,1909793435,5050,5050,5050,5050,0
|
|
20230619,111100,1909793435,5050,5050,5050,5040,321
|
|
20230619,111000,1908175385,5050,5050,5050,5050,20
|
|
20230619,110900,1908074385,5050,5050,5050,5050,63
|
|
20230619,110800,1907756235,5050,5050,5050,5050,2
|
|
20230619,110700,1907746135,5040,5040,5040,5040,649
|
|
20230619,110600,1904475175,5040,5040,5040,5040,6595
|
|
20230619,110500,1871236375,5040,5040,5040,5040,510
|
|
20230619,110400,1868665975,5050,5050,5050,5050,0
|
|
20230619,110300,1868665975,5050,5050,5050,5050,594
|
|
20230619,110200,1865666275,5050,5060,5060,5050,4345
|
|
20230619,110100,1843723345,5060,5060,5060,5060,24
|
|
20230619,110000,1843601905,5060,5060,5060,5060,408
|
|
20230619,105900,1841537425,5060,5060,5060,5050,1190
|
|
20230619,105800,1835516225,5060,5060,5060,5050,550
|
|
20230619,105700,1832736225,5060,5060,5060,5060,50
|
|
20230619,105600,1832483225,5060,5060,5060,5060,350
|
|
20230619,105500,1830712225,5050,5050,5060,5050,1430
|
|
20230619,105400,1823490625,5050,5060,5060,5050,1500
|
|
20230619,105300,1815914925,5070,5070,5070,5070,50
|
|
20230619,105200,1815661425,5080,5080,5080,5080,1
|
|
20230619,105100,1815656345,5040,5050,5080,5040,658
|
|
20230619,105000,1812337145,5050,5070,5080,5050,4939
|
|
20230619,104900,1787380035,5070,5070,5070,5070,504
|
|
20230619,104800,1784824755,5080,5080,5080,5080,20
|
|
20230619,104700,1784723155,5080,5080,5080,5080,30
|
|
20230619,104600,1784570755,5080,5080,5080,5080,42
|
|
20230619,104500,1784357395,5080,5080,5080,5080,261
|
|
20230619,104400,1783031515,5060,5060,5060,5060,500
|
|
20230619,104300,1780501515,5060,5100,5100,5060,191
|
|
20230619,104200,1779531335,5100,5110,5110,5100,406
|
|
20230619,104100,1777460725,5090,5110,5110,5090,22
|
|
20230619,104000,1777348705,5090,5090,5090,5090,20
|
|
20230619,103900,1777246905,5080,5090,5090,5080,21
|
|
20230619,103800,1777140025,5060,5060,5060,5060,0
|
|
20230619,103700,1777140025,5060,5100,5110,5060,1246
|
|
20230619,103600,1770810375,5100,5110,5110,5100,2268
|
|
20230619,103500,1759243565,5110,5110,5120,5110,523
|
|
20230619,103400,1756571025,5110,5120,5120,5110,591
|
|
20230619,103300,1753547115,5120,5120,5120,5120,117
|
|
20230619,103200,1752948075,5100,5100,5120,5100,690
|
|
20230619,103100,1749424595,5100,5100,5100,5100,637
|
|
20230619,103000,1746175895,5100,5100,5100,5100,48
|
|
20230619,102900,1745931095,5100,5120,5120,5100,51
|
|
20230619,102800,1745670595,5120,5110,5120,5090,3187
|
|
20230619,102700,1729370875,5110,5090,5110,5090,7421
|
|
20230619,102600,1691505545,5090,5070,5090,5070,5671
|
|
20230619,102500,1662640355,5070,5080,5090,5070,601
|
|
20230619,102400,1659590705,5080,5090,5090,5080,427
|
|
20230619,102300,1657421205,5080,5090,5090,5080,194
|
|
20230619,102200,1656435585,5090,5100,5100,5090,2040
|
|
20230619,102100,1646051385,5090,5080,5090,5080,1121
|
|
20230619,102000,1640351145,5080,5080,5080,5070,1010
|
|
20230619,101900,1635221345,5080,5080,5080,5050,1113
|
|
20230619,101800,1629600575,5040,5070,5070,5040,3730
|
|
20230619,101700,1610731055,5070,5070,5070,5070,466
|
|
20230619,101600,1608368435,5060,5070,5070,5060,336
|
|
20230619,101500,1606666815,5070,5060,5070,5060,4229
|
|
20230619,101400,1585228075,5050,5050,5050,5050,1529
|
|
20230619,101300,1577506625,5050,5060,5060,5050,2180
|
|
20230619,101200,1566486845,5070,5060,5070,5060,419
|
|
20230619,101100,1564366205,5060,5050,5060,5050,1959
|
|
20230619,101000,1554472975,5050,5040,5050,5040,236
|
|
20230619,100900,1553283175,5040,5050,5050,5040,459
|
|
20230619,100800,1550965235,5050,5040,5050,5040,821
|
|
20230619,100700,1546826385,5040,5040,5040,5020,1503
|
|
20230619,100600,1539281275,5020,5030,5030,5020,5963
|
|
20230619,100500,1509294155,5040,5040,5040,5040,224
|
|
20230619,100400,1508165195,5040,5040,5040,5040,130
|
|
20230619,100300,1507509995,5040,5040,5040,5040,89
|
|
20230619,100200,1507061435,5040,5040,5040,5030,1132
|
|
20230619,100100,1501366325,5030,5040,5040,5030,1631
|
|
20230619,100000,1493160195,5040,5040,5040,5030,274
|
|
20230619,095900,1491779705,5040,5050,5050,5030,178
|
|
20230619,095800,1490883365,5040,5050,5050,5040,306
|
|
20230619,095700,1489338255,5050,5050,5050,5040,1316
|
|
20230619,095600,1482692515,5050,5050,5060,5050,1097
|
|
20230619,095500,1477152655,5050,5050,5050,5050,46
|
|
20230619,095400,1476920355,5060,5040,5060,5030,2887
|
|
20230619,095300,1462394915,5040,5040,5040,5040,947
|
|
20230619,095200,1457622035,5040,5030,5040,5030,8637
|
|
20230619,095100,1414135295,5030,5040,5040,5030,2099
|
|
20230619,095000,1403576065,5040,5040,5040,5040,640
|
|
20230619,094900,1400350465,5060,5040,5060,5040,992
|
|
20230619,094800,1395350655,5050,5040,5070,5040,2074
|
|
20230619,094700,1384871645,5050,5090,5090,5050,3053
|
|
20230619,094600,1369449435,5100,5090,5100,5090,200
|
|
20230619,094500,1368429535,5100,5090,5100,5090,1034
|
|
20230619,094400,1363165825,5100,5060,5110,5060,3209
|
|
20230619,094300,1346834685,5050,5070,5070,5040,12086
|
|
20230619,094200,1285627485,5070,5070,5070,5050,883
|
|
20230619,094100,1281160375,5050,5040,5050,5040,491
|
|
20230619,094000,1278681535,5040,5040,5040,5040,823
|
|
20230619,093900,1274533615,5030,5020,5030,5020,1290
|
|
20230619,093800,1268045975,5020,5030,5030,5020,515
|
|
20230619,093700,1265458755,5030,5020,5030,5020,2460
|
|
20230619,093600,1253108665,5020,5020,5020,5020,126
|
|
20230619,093500,1252476145,5010,5010,5020,5010,2516
|
|
20230619,093400,1239870945,5010,5010,5020,5010,1612
|
|
20230619,093300,1231794725,5010,5020,5030,5010,3544
|
|
20230619,093200,1214033615,5020,5020,5020,5010,3060
|
|
20230619,093100,1198686045,5030,5040,5040,5020,911
|
|
20230619,093000,1194106975,5040,5030,5040,5030,2384
|
|
20230619,092900,1182115445,5030,5030,5040,5020,3429
|
|
20230619,092800,1164865845,5030,5040,5040,5020,5075
|
|
20230619,092700,1139369045,5020,5020,5030,5010,4014
|
|
20230619,092600,1119220305,5020,5010,5020,5000,1542
|
|
20230619,092500,1111491385,5010,5020,5020,5010,1482
|
|
20230619,092400,1104064965,5020,5060,5100,5010,4614
|
|
20230619,092300,1080782845,5060,4950,5130,4950,6040
|
|
20230619,092200,1050311165,4950,4990,4990,4950,9347
|
|
20230619,092100,1003769100,4990,4995,5010,4985,9248
|
|
20230619,092000,957596240,4995,5040,5040,4990,34592
|
|
20230619,091900,784277190,5040,5050,5080,5040,26629
|
|
20230619,091800,649884220,5050,5080,5090,5050,21103
|
|
20230619,091700,542930970,5080,5090,5090,5070,1624
|
|
20230619,091600,534681800,5090,5080,5100,5070,3759
|
|
20230619,091500,515582070,5090,5100,5100,5090,2658
|
|
20230619,091400,502038250,5100,5090,5100,5080,2690
|
|
20230619,091300,488346730,5070,5070,5080,5070,2582
|
|
20230619,091200,475252850,5070,5070,5070,5050,9004
|
|
20230619,091100,429666010,5060,5080,5080,5060,15608
|
|
20230619,091000,350529770,5080,5080,5100,5070,5780
|
|
20230619,090900,321171060,5070,5130,5130,5070,11948
|
|
20230619,090800,260281470,5110,5130,5140,5110,6621
|
|
20230619,090700,226381000,5140,5160,5160,5130,15310
|
|
20230619,090600,147666130,5180,5190,5190,5150,8837
|
|
20230619,090500,102100790,5190,5170,5200,5160,934
|
|
20230619,090400,97253760,5200,5170,5200,5160,2120
|
|
20230619,090300,86314010,5160,5150,5200,5150,3421
|
|
20230619,090200,68674680,5150,5140,5160,5140,1621
|
|
20230619,090100,60332500,5140,5170,5170,5140,6862
|
|
20230619,090000,24988030,5180,5190,5200,5180,4816
|