678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201500,3920951230,5280,5280,5280,5280,13369
|
|
20230620,201400,3920951230,5280,5280,5280,5280,0
|
|
20230620,201300,3920951230,5280,5280,5280,5280,0
|
|
20230620,201200,3920951230,5280,5280,5280,5280,0
|
|
20230620,201100,3920951230,5280,5280,5280,5280,0
|
|
20230620,201000,3920951230,5280,5280,5280,5280,0
|
|
20230620,200900,3920951230,5280,5280,5280,5280,0
|
|
20230620,200800,3920951230,5280,5280,5280,5280,0
|
|
20230620,200700,3920951230,5280,5280,5280,5280,0
|
|
20230620,200600,3920951230,5280,5280,5280,5280,0
|
|
20230620,200500,3920951230,5280,5280,5280,5280,0
|
|
20230620,200400,3920951230,5280,5280,5280,5280,0
|
|
20230620,200300,3920951230,5280,5280,5280,5280,0
|
|
20230620,200200,3920951230,5280,5280,5280,5280,0
|
|
20230620,200100,3920951230,5280,5280,5280,5280,0
|
|
20230620,200000,3920951230,5280,5280,5280,5280,0
|
|
20230620,195900,3920951230,5280,5280,5280,5280,0
|
|
20230620,195800,3920951230,5280,5280,5280,5280,0
|
|
20230620,195700,3920951230,5280,5280,5280,5280,0
|
|
20230620,195600,3920951230,5280,5280,5280,5280,0
|
|
20230620,195500,3920951230,5280,5280,5280,5280,0
|
|
20230620,195400,3920951230,5280,5280,5280,5280,0
|
|
20230620,195300,3920951230,5280,5280,5280,5280,0
|
|
20230620,195200,3920951230,5280,5280,5280,5280,0
|
|
20230620,195100,3920951230,5280,5280,5280,5280,0
|
|
20230620,195000,3920951230,5280,5280,5280,5280,0
|
|
20230620,194900,3920951230,5280,5280,5280,5280,0
|
|
20230620,194800,3920951230,5280,5280,5280,5280,0
|
|
20230620,194700,3920951230,5280,5280,5280,5280,0
|
|
20230620,194600,3920951230,5280,5280,5280,5280,0
|
|
20230620,194500,3920951230,5280,5280,5280,5280,13369
|
|
20230620,194400,3920951230,5280,5280,5280,5280,0
|
|
20230620,194300,3920951230,5280,5280,5280,5280,0
|
|
20230620,194200,3920951230,5280,5280,5280,5280,0
|
|
20230620,194100,3920951230,5280,5280,5280,5280,0
|
|
20230620,194000,3920951230,5280,5280,5280,5280,0
|
|
20230620,193900,3920951230,5280,5280,5280,5280,0
|
|
20230620,193800,3920951230,5280,5280,5280,5280,0
|
|
20230620,193700,3920951230,5280,5280,5280,5280,0
|
|
20230620,193600,3920951230,5280,5280,5280,5280,0
|
|
20230620,193500,3920951230,5280,5280,5280,5280,0
|
|
20230620,193400,3920951230,5280,5280,5280,5280,0
|
|
20230620,193300,3920951230,5280,5280,5280,5280,0
|
|
20230620,193200,3920951230,5280,5280,5280,5280,0
|
|
20230620,193100,3920951230,5280,5280,5280,5280,0
|
|
20230620,193000,3920951230,5280,5280,5280,5280,0
|
|
20230620,192900,3920951230,5280,5280,5280,5280,0
|
|
20230620,192800,3920951230,5280,5280,5280,5280,0
|
|
20230620,192700,3920951230,5280,5280,5280,5280,0
|
|
20230620,192600,3920951230,5280,5280,5280,5280,0
|
|
20230620,192500,3920951230,5280,5280,5280,5280,0
|
|
20230620,192400,3920951230,5280,5280,5280,5280,0
|
|
20230620,192300,3920951230,5280,5280,5280,5280,0
|
|
20230620,192200,3920951230,5280,5280,5280,5280,0
|
|
20230620,192100,3920951230,5280,5280,5280,5280,0
|
|
20230620,192000,3920951230,5280,5280,5280,5280,0
|
|
20230620,191900,3920951230,5280,5280,5280,5280,0
|
|
20230620,191800,3920951230,5280,5280,5280,5280,0
|
|
20230620,191700,3920951230,5280,5280,5280,5280,0
|
|
20230620,191600,3920951230,5280,5280,5280,5280,0
|
|
20230620,191500,3920951230,5280,5280,5280,5280,13369
|
|
20230620,191400,3920951230,5280,5280,5280,5280,0
|
|
20230620,191300,3920951230,5280,5280,5280,5280,0
|
|
20230620,191200,3920951230,5280,5280,5280,5280,0
|
|
20230620,191100,3920951230,5280,5280,5280,5280,0
|
|
20230620,191000,3920951230,5280,5280,5280,5280,0
|
|
20230620,190900,3920951230,5280,5280,5280,5280,0
|
|
20230620,190800,3920951230,5280,5280,5280,5280,0
|
|
20230620,190700,3920951230,5280,5280,5280,5280,0
|
|
20230620,190600,3920951230,5280,5280,5280,5280,0
|
|
20230620,190500,3920951230,5280,5280,5280,5280,0
|
|
20230620,190400,3920951230,5280,5280,5280,5280,0
|
|
20230620,190300,3920951230,5280,5280,5280,5280,0
|
|
20230620,190200,3920951230,5280,5280,5280,5280,0
|
|
20230620,190100,3920951230,5280,5280,5280,5280,0
|
|
20230620,190000,3920951230,5280,5280,5280,5280,0
|
|
20230620,185900,3920951230,5280,5280,5280,5280,0
|
|
20230620,185800,3920951230,5280,5280,5280,5280,0
|
|
20230620,185700,3920951230,5280,5280,5280,5280,0
|
|
20230620,185600,3920951230,5280,5280,5280,5280,0
|
|
20230620,185500,3920951230,5280,5280,5280,5280,0
|
|
20230620,185400,3920951230,5280,5280,5280,5280,0
|
|
20230620,185300,3920951230,5280,5280,5280,5280,0
|
|
20230620,185200,3920951230,5280,5280,5280,5280,0
|
|
20230620,185100,3920951230,5280,5280,5280,5280,0
|
|
20230620,185000,3920951230,5280,5280,5280,5280,0
|
|
20230620,184900,3920951230,5280,5280,5280,5280,0
|
|
20230620,184800,3920951230,5280,5280,5280,5280,0
|
|
20230620,184700,3920951230,5280,5280,5280,5280,0
|
|
20230620,184600,3920951230,5280,5280,5280,5280,0
|
|
20230620,184500,3920951230,5280,5280,5280,5280,13369
|
|
20230620,184400,3920951230,5280,5280,5280,5280,0
|
|
20230620,184300,3920951230,5280,5280,5280,5280,0
|
|
20230620,184200,3920951230,5280,5280,5280,5280,0
|
|
20230620,184100,3920951230,5280,5280,5280,5280,0
|
|
20230620,184000,3920951230,5280,5280,5280,5280,0
|
|
20230620,183900,3920951230,5280,5280,5280,5280,0
|
|
20230620,183800,3920951230,5280,5280,5280,5280,0
|
|
20230620,183700,3920951230,5280,5280,5280,5280,0
|
|
20230620,183600,3920951230,5280,5280,5280,5280,0
|
|
20230620,183500,3920951230,5280,5280,5280,5280,0
|
|
20230620,183400,3920951230,5280,5280,5280,5280,0
|
|
20230620,183300,3920951230,5280,5280,5280,5280,0
|
|
20230620,183200,3920951230,5280,5280,5280,5280,0
|
|
20230620,183100,3920951230,5280,5280,5280,5280,0
|
|
20230620,183000,3920951230,5280,5280,5280,5280,0
|
|
20230620,182900,3920951230,5280,5280,5280,5280,0
|
|
20230620,182800,3920951230,5280,5280,5280,5280,0
|
|
20230620,182700,3920951230,5280,5280,5280,5280,0
|
|
20230620,182600,3920951230,5280,5280,5280,5280,0
|
|
20230620,182500,3920951230,5280,5280,5280,5280,0
|
|
20230620,182400,3920951230,5280,5280,5280,5280,0
|
|
20230620,182300,3920951230,5280,5280,5280,5280,0
|
|
20230620,182200,3920951230,5280,5280,5280,5280,0
|
|
20230620,182100,3920951230,5280,5280,5280,5280,0
|
|
20230620,182000,3920951230,5280,5280,5280,5280,0
|
|
20230620,181900,3920951230,5280,5280,5280,5280,0
|
|
20230620,181800,3920951230,5280,5280,5280,5280,0
|
|
20230620,181700,3920951230,5280,5280,5280,5280,0
|
|
20230620,181600,3920951230,5280,5280,5280,5280,0
|
|
20230620,181500,3920951230,5280,5280,5280,5280,13369
|
|
20230620,181400,3920951230,5280,5280,5280,5280,0
|
|
20230620,181300,3920951230,5280,5280,5280,5280,0
|
|
20230620,181200,3920951230,5280,5280,5280,5280,0
|
|
20230620,181100,3920951230,5280,5280,5280,5280,0
|
|
20230620,181000,3920951230,5280,5280,5280,5280,0
|
|
20230620,180900,3920951230,5280,5280,5280,5280,0
|
|
20230620,180800,3920951230,5280,5280,5280,5280,0
|
|
20230620,180700,3920951230,5280,5280,5280,5280,0
|
|
20230620,180600,3920951230,5280,5280,5280,5280,0
|
|
20230620,180500,3920951230,5280,5280,5280,5280,0
|
|
20230620,180400,3920951230,5280,5280,5280,5280,0
|
|
20230620,180300,3920951230,5280,5280,5280,5280,0
|
|
20230620,180200,3920951230,5280,5280,5280,5280,0
|
|
20230620,180100,3920951230,5280,5280,5280,5280,0
|
|
20230620,180000,3920951230,5280,5280,5280,5280,0
|
|
20230620,175900,3920951230,5280,5280,5280,5280,0
|
|
20230620,175800,3920951230,5280,5280,5280,5280,0
|
|
20230620,175700,3920951230,5280,5280,5280,5280,0
|
|
20230620,175600,3920951230,5280,5280,5280,5280,0
|
|
20230620,175500,3920951230,5280,5280,5280,5280,0
|
|
20230620,175400,3920951230,5280,5280,5280,5280,0
|
|
20230620,175300,3920951230,5280,5280,5280,5280,0
|
|
20230620,175200,3920951230,5280,5280,5280,5280,0
|
|
20230620,175100,3920951230,5280,5280,5280,5280,0
|
|
20230620,175000,3920951230,5280,5280,5280,5280,0
|
|
20230620,174900,3920951230,5280,5280,5280,5280,0
|
|
20230620,174800,3920951230,5280,5280,5280,5280,0
|
|
20230620,174700,3920951230,5280,5280,5280,5280,0
|
|
20230620,174600,3920951230,5280,5280,5280,5280,0
|
|
20230620,174500,3920951230,5280,5280,5280,5280,13369
|
|
20230620,174400,3920951230,5280,5280,5280,5280,0
|
|
20230620,174300,3920951230,5280,5280,5280,5280,0
|
|
20230620,174200,3920951230,5280,5280,5280,5280,0
|
|
20230620,174100,3920951230,5280,5280,5280,5280,0
|
|
20230620,174000,3920951230,5280,5280,5280,5280,0
|
|
20230620,173900,3920951230,5280,5280,5280,5280,0
|
|
20230620,173800,3920951230,5280,5280,5280,5280,0
|
|
20230620,173700,3920951230,5280,5280,5280,5280,0
|
|
20230620,173600,3920951230,5280,5280,5280,5280,0
|
|
20230620,173500,3920951230,5280,5280,5280,5280,0
|
|
20230620,173400,3920951230,5280,5280,5280,5280,0
|
|
20230620,173300,3920951230,5280,5280,5280,5280,0
|
|
20230620,173200,3920951230,5280,5280,5280,5280,0
|
|
20230620,173100,3920951230,5280,5280,5280,5280,0
|
|
20230620,173000,3920951230,5280,5280,5280,5280,0
|
|
20230620,172900,3920951230,5280,5280,5280,5280,0
|
|
20230620,172800,3920951230,5280,5280,5280,5280,0
|
|
20230620,172700,3920951230,5280,5280,5280,5280,0
|
|
20230620,172600,3920951230,5280,5280,5280,5280,0
|
|
20230620,172500,3920951230,5280,5280,5280,5280,0
|
|
20230620,172400,3920951230,5280,5280,5280,5280,0
|
|
20230620,172300,3920951230,5280,5280,5280,5280,0
|
|
20230620,172200,3920951230,5280,5280,5280,5280,0
|
|
20230620,172100,3920951230,5280,5280,5280,5280,0
|
|
20230620,172000,3920951230,5280,5280,5280,5280,0
|
|
20230620,171900,3920951230,5280,5280,5280,5280,0
|
|
20230620,171800,3920951230,5280,5280,5280,5280,0
|
|
20230620,171700,3920951230,5280,5280,5280,5280,0
|
|
20230620,171600,3920951230,5280,5280,5280,5280,0
|
|
20230620,171500,3920951230,5280,5280,5280,5280,13369
|
|
20230620,171400,3920951230,5280,5280,5280,5280,0
|
|
20230620,171300,3920951230,5280,5280,5280,5280,0
|
|
20230620,171200,3920951230,5280,5280,5280,5280,0
|
|
20230620,171100,3920951230,5280,5280,5280,5280,0
|
|
20230620,171000,3920951230,5280,5280,5280,5280,0
|
|
20230620,170900,3920951230,5280,5280,5280,5280,0
|
|
20230620,170800,3920951230,5280,5280,5280,5280,0
|
|
20230620,170700,3920951230,5280,5280,5280,5280,0
|
|
20230620,170600,3920951230,5280,5280,5280,5280,0
|
|
20230620,170500,3920951230,5280,5280,5280,5280,0
|
|
20230620,170400,3920951230,5280,5280,5280,5280,0
|
|
20230620,170300,3920951230,5280,5280,5280,5280,0
|
|
20230620,170200,3920951230,5280,5280,5280,5280,0
|
|
20230620,170100,3920951230,5280,5280,5280,5280,0
|
|
20230620,170000,3920951230,5280,5280,5280,5280,0
|
|
20230620,165900,3920951230,5280,5280,5280,5280,0
|
|
20230620,165800,3920951230,5280,5280,5280,5280,0
|
|
20230620,165700,3920951230,5280,5280,5280,5280,0
|
|
20230620,165600,3920951230,5280,5280,5280,5280,0
|
|
20230620,165500,3920951230,5280,5280,5280,5280,0
|
|
20230620,165400,3920951230,5280,5280,5280,5280,0
|
|
20230620,165300,3920951230,5280,5280,5280,5280,0
|
|
20230620,165200,3920951230,5280,5280,5280,5280,0
|
|
20230620,165100,3920951230,5280,5280,5280,5280,0
|
|
20230620,165000,3920951230,5280,5280,5280,5280,0
|
|
20230620,164900,3920951230,5280,5280,5280,5280,0
|
|
20230620,164800,3920951230,5280,5280,5280,5280,0
|
|
20230620,164700,3920951230,5280,5280,5280,5280,0
|
|
20230620,164600,3920951230,5280,5280,5280,5280,0
|
|
20230620,164500,3920951230,5280,5280,5280,5280,13369
|
|
20230620,164400,3920951230,5280,5280,5280,5280,0
|
|
20230620,164300,3920951230,5280,5280,5280,5280,0
|
|
20230620,164200,3920951230,5280,5280,5280,5280,0
|
|
20230620,164100,3920951230,5280,5280,5280,5280,0
|
|
20230620,164000,3920951230,5280,5280,5280,5280,0
|
|
20230620,163900,3920951230,5280,5280,5280,5280,0
|
|
20230620,163800,3920951230,5280,5280,5280,5280,0
|
|
20230620,163700,3920951230,5280,5280,5280,5280,0
|
|
20230620,163600,3920951230,5280,5280,5280,5280,0
|
|
20230620,163500,3920951230,5280,5280,5280,5280,0
|
|
20230620,163400,3920951230,5280,5280,5280,5280,0
|
|
20230620,163300,3920951230,5280,5280,5280,5280,0
|
|
20230620,163200,3920951230,5280,5280,5280,5280,0
|
|
20230620,163100,3920951230,5280,5280,5280,5280,0
|
|
20230620,163000,3920951230,5280,5280,5280,5280,0
|
|
20230620,162900,3920951230,5280,5280,5280,5280,0
|
|
20230620,162800,3920951230,5280,5280,5280,5280,0
|
|
20230620,162700,3920951230,5280,5280,5280,5280,0
|
|
20230620,162600,3920951230,5280,5280,5280,5280,0
|
|
20230620,162500,3920951230,5280,5280,5280,5280,0
|
|
20230620,162400,3920951230,5280,5280,5280,5280,0
|
|
20230620,162300,3920951230,5280,5280,5280,5280,0
|
|
20230620,162200,3920951230,5280,5280,5280,5280,0
|
|
20230620,162100,3920951230,5280,5280,5280,5280,0
|
|
20230620,162000,3920951230,5280,5280,5280,5280,0
|
|
20230620,161900,3920951230,5280,5280,5280,5280,0
|
|
20230620,161800,3920951230,5280,5280,5280,5280,0
|
|
20230620,161700,3920951230,5280,5280,5280,5280,0
|
|
20230620,161600,3920951230,5280,5280,5280,5280,0
|
|
20230620,161500,3920951230,5280,5280,5280,5280,13369
|
|
20230620,161400,3920951230,5280,5280,5280,5280,0
|
|
20230620,161300,3920951230,5280,5280,5280,5280,0
|
|
20230620,161200,3920951230,5280,5280,5280,5280,0
|
|
20230620,161100,3920951230,5280,5280,5280,5280,0
|
|
20230620,161000,3920951230,5280,5280,5280,5280,0
|
|
20230620,160900,3920951230,5280,5280,5280,5280,0
|
|
20230620,160800,3920951230,5280,5280,5280,5280,0
|
|
20230620,160700,3920951230,5280,5280,5280,5280,0
|
|
20230620,160600,3920951230,5280,5280,5280,5280,0
|
|
20230620,160500,3920951230,5280,5280,5280,5280,0
|
|
20230620,160400,3920951230,5280,5280,5280,5280,0
|
|
20230620,160300,3920951230,5280,5280,5280,5280,0
|
|
20230620,160200,3920951230,5280,5280,5280,5280,0
|
|
20230620,160100,3920951230,5280,5280,5280,5280,0
|
|
20230620,160000,3920951230,5280,5280,5280,5280,0
|
|
20230620,155900,3920951230,5280,5280,5280,5280,0
|
|
20230620,155800,3920951230,5280,5280,5280,5280,0
|
|
20230620,155700,3920951230,5280,5280,5280,5280,0
|
|
20230620,155600,3920951230,5280,5280,5280,5280,0
|
|
20230620,155500,3920951230,5280,5280,5280,5280,0
|
|
20230620,155400,3920951230,5280,5280,5280,5280,0
|
|
20230620,155300,3920951230,5280,5280,5280,5280,0
|
|
20230620,155200,3920951230,5280,5280,5280,5280,0
|
|
20230620,155100,3920951230,5280,5280,5280,5280,0
|
|
20230620,155000,3920951230,5280,5280,5280,5280,0
|
|
20230620,154900,3920951230,5280,5280,5280,5280,0
|
|
20230620,154800,3920951230,5280,5280,5280,5280,0
|
|
20230620,154700,3920951230,5280,5280,5280,5280,0
|
|
20230620,154600,3920951230,5280,5280,5280,5280,0
|
|
20230620,154500,3920951230,5280,5280,5280,5280,13369
|
|
20230620,154400,3920951230,5280,5280,5280,5280,0
|
|
20230620,154300,3920951230,5280,5280,5280,5280,0
|
|
20230620,154200,3920951230,5280,5280,5280,5280,0
|
|
20230620,154100,3920951230,5280,5280,5280,5280,0
|
|
20230620,154000,3920951230,5280,5280,5280,5280,0
|
|
20230620,153900,3920951230,5280,5280,5280,5280,0
|
|
20230620,153800,3920951230,5280,5280,5280,5280,0
|
|
20230620,153700,3920951230,5280,5280,5280,5280,0
|
|
20230620,153600,3920951230,5280,5280,5280,5280,0
|
|
20230620,153500,3920951230,5280,5280,5280,5280,0
|
|
20230620,153400,3920951230,5280,5280,5280,5280,0
|
|
20230620,153300,3920951230,5280,5280,5280,5280,0
|
|
20230620,153200,3920951230,5280,5280,5280,5280,0
|
|
20230620,153100,3920951230,5280,5280,5280,5280,0
|
|
20230620,153000,3920951230,5280,5280,5280,5280,13369
|
|
20230620,152900,3850362910,5270,5270,5270,5270,0
|
|
20230620,152800,3850362910,5270,5270,5270,5270,0
|
|
20230620,152700,3850362910,5270,5270,5270,5270,0
|
|
20230620,152600,3850362910,5270,5270,5270,5270,0
|
|
20230620,152500,3850362910,5270,5270,5270,5270,0
|
|
20230620,152400,3850362910,5270,5270,5270,5270,0
|
|
20230620,152300,3850362910,5270,5270,5270,5270,0
|
|
20230620,152200,3850362910,5270,5270,5270,5270,0
|
|
20230620,152100,3850362910,5270,5270,5270,5270,0
|
|
20230620,152000,3850362910,5270,5270,5270,5270,0
|
|
20230620,151900,3850362910,5270,5260,5280,5260,1594
|
|
20230620,151800,3841968310,5260,5260,5260,5250,7279
|
|
20230620,151700,3803695870,5260,5270,5290,5260,2415
|
|
20230620,151600,3790990180,5290,5290,5300,5260,7316
|
|
20230620,151500,3752363640,5290,5300,5300,5270,24147
|
|
20230620,151400,3624750630,5300,5290,5300,5280,19238
|
|
20230620,151300,3522959550,5290,5280,5290,5270,15369
|
|
20230620,151200,3441790130,5280,5270,5280,5270,4985
|
|
20230620,151100,3415519120,5270,5270,5270,5260,8840
|
|
20230620,151000,3368934220,5260,5250,5280,5250,34980
|
|
20230620,150900,3184883450,5240,5240,5250,5230,9878
|
|
20230620,150800,3133114360,5230,5230,5230,5230,1353
|
|
20230620,150700,3126038170,5230,5250,5250,5230,2671
|
|
20230620,150600,3112040120,5250,5240,5260,5230,5211
|
|
20230620,150500,3084685130,5260,5230,5260,5220,14229
|
|
20230620,150400,3010201610,5240,5230,5240,5230,2072
|
|
20230620,150300,2999362840,5230,5240,5240,5230,2166
|
|
20230620,150200,2988023250,5240,5250,5250,5240,5399
|
|
20230620,150100,2959702360,5240,5250,5250,5240,7065
|
|
20230620,150000,2922626830,5250,5250,5250,5250,5597
|
|
20230620,145900,2893242580,5250,5260,5270,5250,6628
|
|
20230620,145800,2858389820,5250,5200,5260,5200,6499
|
|
20230620,145700,2824407900,5200,5200,5210,5190,482
|
|
20230620,145600,2821899180,5210,5220,5220,5210,458
|
|
20230620,145500,2819510400,5220,5250,5250,5210,8029
|
|
20230620,145400,2777393430,5250,5270,5280,5250,9102
|
|
20230620,145300,2729513510,5280,5270,5280,5270,3220
|
|
20230620,145200,2712532760,5270,5270,5290,5260,13252
|
|
20230620,145100,2642614710,5270,5220,5270,5220,20889
|
|
20230620,145000,2533068210,5220,5190,5240,5190,26217
|
|
20230620,144900,2396625210,5190,5160,5190,5160,536
|
|
20230620,144800,2393848150,5190,5180,5200,5160,7185
|
|
20230620,144700,2356626760,5180,5190,5190,5160,1103
|
|
20230620,144600,2350935210,5160,5190,5190,5160,1122
|
|
20230620,144500,2345116620,5190,5180,5190,5170,3013
|
|
20230620,144400,2329505990,5190,5190,5190,5180,1401
|
|
20230620,144300,2322235300,5190,5180,5190,5180,9829
|
|
20230620,144200,2271296880,5170,5160,5170,5130,7690
|
|
20230620,144100,2231559900,5160,5140,5160,5130,8783
|
|
20230620,144000,2186330900,5140,5140,5140,5140,409
|
|
20230620,143900,2184228640,5110,5130,5140,5110,107
|
|
20230620,143800,2183679710,5150,5150,5150,5150,50
|
|
20230620,143700,2183422210,5150,5140,5150,5110,11715
|
|
20230620,143600,2123363180,5150,5150,5150,5150,0
|
|
20230620,143500,2123363180,5150,5140,5150,5140,1082
|
|
20230620,143400,2117798150,5140,5140,5140,5140,1290
|
|
20230620,143300,2111167550,5150,5150,5150,5140,1401
|
|
20230620,143200,2103955170,5150,5150,5160,5140,7012
|
|
20230620,143100,2067840860,5150,5140,5150,5140,6118
|
|
20230620,143000,2036333870,5140,5130,5140,5120,2765
|
|
20230620,142900,2022138780,5130,5120,5130,5110,5994
|
|
20230620,142800,1991431350,5110,5120,5120,5110,6138
|
|
20230620,142700,1960066160,5110,5080,5110,5080,26583
|
|
20230620,142600,1824594420,5080,5070,5080,5070,691
|
|
20230620,142500,1821085080,5070,5070,5070,5070,107
|
|
20230620,142400,1820542590,5070,5060,5070,5060,1060
|
|
20230620,142300,1815176390,5060,5070,5070,5060,350
|
|
20230620,142200,1813402890,5060,5060,5060,5060,0
|
|
20230620,142100,1813402890,5060,5060,5060,5060,0
|
|
20230620,142000,1813402890,5060,5060,5060,5060,1850
|
|
20230620,141900,1804041890,5060,5060,5060,5060,6132
|
|
20230620,141800,1773013970,5060,5060,5060,5060,0
|
|
20230620,141700,1773013970,5060,5060,5060,5060,3000
|
|
20230620,141600,1757833970,5060,5060,5060,5060,20
|
|
20230620,141500,1757732770,5060,5070,5070,5060,31
|
|
20230620,141400,1757575900,5070,5070,5070,5070,538
|
|
20230620,141300,1754848240,5070,5070,5070,5070,1142
|
|
20230620,141200,1749058300,5070,5070,5070,5070,100
|
|
20230620,141100,1748551300,5070,5070,5070,5070,613
|
|
20230620,141000,1745443390,5080,5070,5080,5070,1884
|
|
20230620,140900,1735872740,5080,5080,5080,5080,967
|
|
20230620,140800,1730960380,5080,5070,5080,5070,31
|
|
20230620,140700,1730803200,5070,5070,5070,5070,582
|
|
20230620,140600,1727852460,5080,5080,5080,5080,0
|
|
20230620,140500,1727852460,5080,5080,5080,5080,0
|
|
20230620,140400,1727852460,5080,5070,5080,5070,2788
|
|
20230620,140300,1713717250,5070,5070,5070,5070,2232
|
|
20230620,140200,1702401010,5070,5080,5080,5070,179
|
|
20230620,140100,1701493230,5080,5080,5080,5080,0
|
|
20230620,140000,1701493230,5080,5080,5080,5080,177
|
|
20230620,135900,1700594070,5080,5080,5080,5080,302
|
|
20230620,135800,1699059910,5080,5080,5080,5080,3297
|
|
20230620,135700,1682311150,5080,5080,5080,5080,220
|
|
20230620,135600,1681193550,5080,5080,5080,5080,0
|
|
20230620,135500,1681193550,5080,5080,5080,5050,1011
|
|
20230620,135400,1676081250,5080,5050,5080,5050,27
|
|
20230620,135300,1675944410,5080,5070,5080,5070,630
|
|
20230620,135200,1672750010,5080,5080,5080,5080,0
|
|
20230620,135100,1672750010,5080,5080,5080,5080,100
|
|
20230620,135000,1672242010,5080,5080,5080,5050,151
|
|
20230620,134900,1671477930,5050,5080,5080,5050,5084
|
|
20230620,134800,1645733060,5080,5080,5080,5070,1027
|
|
20230620,134700,1640516720,5080,5080,5080,5080,0
|
|
20230620,134600,1640516720,5080,5080,5080,5080,0
|
|
20230620,134500,1640516720,5080,5080,5080,5080,2268
|
|
20230620,134400,1628995280,5080,5080,5080,5080,1
|
|
20230620,134300,1628990200,5090,5090,5090,5090,0
|
|
20230620,134200,1628990200,5090,5090,5090,5090,0
|
|
20230620,134100,1628990200,5090,5090,5090,5090,101
|
|
20230620,134000,1628476110,5080,5080,5080,5080,21
|
|
20230620,133900,1628369430,5080,5080,5080,5080,0
|
|
20230620,133800,1628369430,5080,5080,5080,5080,0
|
|
20230620,133700,1628369430,5080,5080,5080,5080,240
|
|
20230620,133600,1627150230,5080,5090,5090,5080,407
|
|
20230620,133500,1625081600,5090,5090,5090,5090,516
|
|
20230620,133400,1622455160,5090,5080,5090,5080,457
|
|
20230620,133300,1620129530,5080,5080,5080,5080,249
|
|
20230620,133200,1618864610,5080,5080,5080,5080,25
|
|
20230620,133100,1618737610,5080,5080,5080,5080,591
|
|
20230620,133000,1615735330,5070,5090,5090,5070,414
|
|
20230620,132900,1613629870,5090,5070,5090,5070,51
|
|
20230620,132800,1613371280,5070,5070,5070,5070,0
|
|
20230620,132700,1613371280,5070,5070,5070,5070,0
|
|
20230620,132600,1613371280,5070,5070,5070,5070,0
|
|
20230620,132500,1613371280,5070,5070,5070,5070,0
|
|
20230620,132400,1613371280,5070,5070,5070,5070,0
|
|
20230620,132300,1613371280,5070,5070,5070,5070,0
|
|
20230620,132200,1613371280,5070,5090,5090,5070,244
|
|
20230620,132100,1612129400,5090,5090,5090,5090,4644
|
|
20230620,132000,1588491440,5060,5060,5060,5060,100
|
|
20230620,131900,1587985440,5060,5060,5060,5060,100
|
|
20230620,131800,1587479440,5060,5090,5100,5060,4200
|
|
20230620,131700,1566064540,5100,5060,5100,5060,10034
|
|
20230620,131600,1515061960,5060,5060,5060,5060,0
|
|
20230620,131500,1515061960,5060,5060,5060,5060,1501
|
|
20230620,131400,1507466900,5060,5060,5060,5060,0
|
|
20230620,131300,1507466900,5060,5060,5060,5060,200
|
|
20230620,131200,1506454900,5060,5050,5060,5050,1069
|
|
20230620,131100,1501046450,5050,5050,5050,5050,402
|
|
20230620,131000,1499016350,5050,5050,5050,5050,1
|
|
20230620,130900,1499011300,5050,5050,5050,5050,0
|
|
20230620,130800,1499011300,5050,5050,5050,5050,28
|
|
20230620,130700,1498869900,5060,5060,5060,5060,0
|
|
20230620,130600,1498869900,5060,5050,5060,5050,778
|
|
20230620,130500,1494940560,5050,5060,5060,5050,401
|
|
20230620,130400,1492915500,5070,5070,5070,5070,0
|
|
20230620,130300,1492915500,5070,5070,5070,5070,0
|
|
20230620,130200,1492915500,5070,5070,5070,5070,0
|
|
20230620,130100,1492915500,5070,5060,5070,5050,66
|
|
20230620,130000,1492581550,5070,5070,5070,5070,0
|
|
20230620,125900,1492581550,5070,5070,5070,5070,0
|
|
20230620,125800,1492581550,5070,5070,5070,5070,0
|
|
20230620,125700,1492581550,5070,5070,5070,5070,0
|
|
20230620,125600,1492581550,5070,5070,5070,5070,17
|
|
20230620,125500,1492495360,5080,5080,5080,5080,0
|
|
20230620,125400,1492495360,5080,5080,5080,5080,413
|
|
20230620,125300,1490397320,5080,5080,5080,5080,0
|
|
20230620,125200,1490397320,5080,5060,5080,5060,1051
|
|
20230620,125100,1485069700,5050,5040,5050,5040,5197
|
|
20230620,125000,1458876710,5040,5040,5040,5040,0
|
|
20230620,124900,1458876710,5040,5040,5040,5040,100
|
|
20230620,124800,1458372710,5040,5040,5040,5040,0
|
|
20230620,124700,1458372710,5040,5040,5040,5040,20
|
|
20230620,124600,1458271910,5040,5040,5040,5040,255
|
|
20230620,124500,1456986710,5030,5030,5030,5030,1000
|
|
20230620,124400,1451956710,5040,5040,5040,5040,1
|
|
20230620,124300,1451951670,5030,5030,5030,5030,611
|
|
20230620,124200,1448878340,5030,5030,5030,5030,4
|
|
20230620,124100,1448858220,5030,5030,5030,5030,26
|
|
20230620,124000,1448727440,5020,5030,5030,5020,552
|
|
20230620,123900,1445952880,5030,5030,5030,5030,105
|
|
20230620,123800,1445424730,5040,5040,5040,5040,20
|
|
20230620,123700,1445323930,5040,5040,5040,5030,46
|
|
20230620,123600,1445092520,5030,5030,5030,5030,0
|
|
20230620,123500,1445092520,5030,5030,5030,5030,114
|
|
20230620,123400,1444519100,5030,5040,5040,5030,175
|
|
20230620,123300,1443638350,5040,5040,5040,5040,29
|
|
20230620,123200,1443492190,5030,5030,5030,5030,508
|
|
20230620,123100,1440936950,5030,5030,5030,5030,40
|
|
20230620,123000,1440735750,5030,5030,5030,5030,0
|
|
20230620,122900,1440735750,5030,5030,5030,5030,50
|
|
20230620,122800,1440484250,5030,5030,5030,5030,126
|
|
20230620,122700,1439850470,5030,5030,5030,5030,100
|
|
20230620,122600,1439347470,5030,5030,5030,5030,0
|
|
20230620,122500,1439347470,5030,5030,5040,5030,2144
|
|
20230620,122400,1428562880,5030,5040,5040,5030,206
|
|
20230620,122300,1427526580,5030,5030,5030,5030,118
|
|
20230620,122200,1426933040,5040,5040,5040,5040,0
|
|
20230620,122100,1426933040,5040,5040,5040,5040,20
|
|
20230620,122000,1426832240,5040,5040,5040,5040,30
|
|
20230620,121900,1426681040,5040,5040,5040,5040,0
|
|
20230620,121800,1426681040,5040,5040,5040,5040,11
|
|
20230620,121700,1426625600,5010,5010,5020,5010,249
|
|
20230620,121600,1425378010,5010,5040,5040,5010,145
|
|
20230620,121500,1424648880,5040,5040,5040,5040,0
|
|
20230620,121400,1424648880,5040,5040,5040,5040,10
|
|
20230620,121300,1424598480,5040,5040,5040,5040,0
|
|
20230620,121200,1424598480,5040,5030,5040,5030,67
|
|
20230620,121100,1424261450,5040,5040,5040,5040,0
|
|
20230620,121000,1424261450,5040,5040,5040,5040,200
|
|
20230620,120900,1423253450,5040,5040,5040,5040,0
|
|
20230620,120800,1423253450,5040,5040,5040,5040,10
|
|
20230620,120700,1423203050,5040,5040,5040,5030,23
|
|
20230620,120600,1423087140,5040,5040,5040,5040,20
|
|
20230620,120500,1422986340,5040,5040,5040,5040,10
|
|
20230620,120400,1422935940,5040,5040,5040,5040,0
|
|
20230620,120300,1422935940,5040,5040,5040,5040,10
|
|
20230620,120200,1422885540,5040,5030,5040,5000,9117
|
|
20230620,120100,1377201320,5030,5030,5030,5030,7
|
|
20230620,120000,1377166110,5040,5040,5040,5040,210
|
|
20230620,115900,1376107710,5030,5030,5030,5030,1658
|
|
20230620,115800,1367767970,5040,5040,5040,5040,10
|
|
20230620,115700,1367717570,5040,5040,5040,5040,22
|
|
20230620,115600,1367606690,5040,5040,5040,5040,22
|
|
20230620,115500,1367495810,5040,5040,5040,5040,2
|
|
20230620,115400,1367485730,5040,5040,5040,5040,614
|
|
20230620,115300,1364391170,5040,5040,5040,5040,30
|
|
20230620,115200,1364239970,5030,5030,5030,5030,200
|
|
20230620,115100,1363233970,5030,5030,5030,5030,5
|
|
20230620,115000,1363208820,5040,5040,5040,5040,23
|
|
20230620,114900,1363092900,5040,5040,5040,5040,90
|
|
20230620,114800,1362639300,5050,5050,5050,5050,247
|
|
20230620,114700,1361391950,5050,5050,5050,5050,0
|
|
20230620,114600,1361391950,5050,5050,5050,5050,0
|
|
20230620,114500,1361391950,5050,5050,5050,5050,40
|
|
20230620,114400,1361189950,5060,5060,5060,5060,0
|
|
20230620,114300,1361189950,5060,5060,5060,5060,20
|
|
20230620,114200,1361088750,5060,5060,5060,5060,914
|
|
20230620,114100,1356463910,5060,5060,5060,5060,437
|
|
20230620,114000,1354252690,5060,5070,5070,5060,260
|
|
20230620,113900,1352936990,5070,5070,5070,5070,200
|
|
20230620,113800,1351922990,5070,5070,5070,5070,15
|
|
20230620,113700,1351846940,5060,5060,5070,5060,214
|
|
20230620,113600,1350763100,5060,5060,5060,5050,5253
|
|
20230620,113500,1324183520,5050,5040,5050,5040,5937
|
|
20230620,113400,1294202870,5020,5020,5020,5020,707
|
|
20230620,113300,1290653730,5040,5020,5040,5020,31
|
|
20230620,113200,1290498090,5020,5020,5020,5020,0
|
|
20230620,113100,1290498090,5020,5020,5020,5020,8724
|
|
20230620,113000,1246703610,5020,5020,5020,5020,0
|
|
20230620,112900,1246703610,5020,5020,5020,5020,5
|
|
20230620,112800,1246678510,5020,5020,5020,5020,0
|
|
20230620,112700,1246678510,5020,5020,5020,5020,0
|
|
20230620,112600,1246678510,5020,5020,5020,5020,401
|
|
20230620,112500,1244665490,5010,5010,5010,5010,200
|
|
20230620,112400,1243663490,5010,5010,5010,5010,926
|
|
20230620,112300,1239024230,5010,5010,5010,5010,73
|
|
20230620,112200,1238658500,5000,5000,5000,5000,2
|
|
20230620,112100,1238648500,5000,5000,5000,5000,0
|
|
20230620,112000,1238648500,5000,5000,5000,5000,1300
|
|
20230620,111900,1232148500,5000,5010,5010,5000,125
|
|
20230620,111800,1231523450,5010,5000,5010,5000,1137
|
|
20230620,111700,1225837080,5000,5010,5010,5000,225
|
|
20230620,111600,1224711830,5000,5000,5000,5000,500
|
|
20230620,111500,1222211830,5010,5010,5010,5010,93
|
|
20230620,111400,1221745900,5010,5010,5010,5010,223
|
|
20230620,111300,1220628670,5020,5020,5020,5020,0
|
|
20230620,111200,1220628670,5020,5020,5020,5000,5320
|
|
20230620,111100,1194012330,5020,5020,5020,5020,16
|
|
20230620,111000,1193932010,5010,5020,5020,5010,252
|
|
20230620,110900,1192667430,5020,5020,5020,5020,2209
|
|
20230620,110800,1181578250,5030,5030,5030,5030,20
|
|
20230620,110700,1181477650,5030,5030,5030,5030,166
|
|
20230620,110600,1180642670,5030,5030,5030,5030,1496
|
|
20230620,110500,1173117790,5050,5050,5050,5050,2
|
|
20230620,110400,1173107690,5050,5050,5050,5050,0
|
|
20230620,110300,1173107690,5050,5030,5050,5030,1277
|
|
20230620,110200,1166682360,5050,5030,5050,5030,792
|
|
20230620,110100,1162698580,5050,5030,5050,5030,1411
|
|
20230620,110000,1155601230,5030,5030,5030,5030,0
|
|
20230620,105900,1155601230,5030,5030,5030,5030,1
|
|
20230620,105800,1155596200,5030,5030,5030,5030,221
|
|
20230620,105700,1154484570,5050,5050,5050,5050,1
|
|
20230620,105600,1154479520,5040,5050,5050,5040,1012
|
|
20230620,105500,1149379020,5050,5050,5050,5050,1
|
|
20230620,105400,1149373970,5040,5050,5050,5040,690
|
|
20230620,105300,1145895930,5050,5040,5050,5040,2061
|
|
20230620,105200,1135508390,5040,5040,5040,5040,45
|
|
20230620,105100,1135281590,5040,5040,5040,5040,0
|
|
20230620,105000,1135281590,5040,5040,5040,5040,1197
|
|
20230620,104900,1129248710,5030,5040,5040,5030,202
|
|
20230620,104800,1128230640,5030,5030,5030,5030,500
|
|
20230620,104700,1125715640,5040,5040,5040,5040,1302
|
|
20230620,104600,1119153560,5040,5040,5040,5040,0
|
|
20230620,104500,1119153560,5040,5040,5040,5040,3
|
|
20230620,104400,1119138440,5030,5030,5030,5030,0
|
|
20230620,104300,1119138440,5030,5030,5030,5030,0
|
|
20230620,104200,1119138440,5030,5040,5040,5030,2100
|
|
20230620,104100,1108564610,5060,5060,5060,5060,0
|
|
20230620,104000,1108564610,5060,5060,5060,5060,6
|
|
20230620,103900,1108534250,5060,5060,5060,5060,0
|
|
20230620,103800,1108534250,5060,5060,5060,5060,2000
|
|
20230620,103700,1098414250,5060,5060,5060,5060,501
|
|
20230620,103600,1095879190,5040,5060,5060,5040,569
|
|
20230620,103500,1093000070,5060,5070,5070,5030,422
|
|
20230620,103400,1090860770,5030,5070,5070,5030,756
|
|
20230620,103300,1087057770,5030,5030,5030,5030,200
|
|
20230620,103200,1086051770,5040,5040,5040,5040,1237
|
|
20230620,103100,1079817290,5040,5030,5040,5030,1162
|
|
20230620,103000,1073970450,5030,5030,5030,5030,4031
|
|
20230620,102900,1053694520,5030,5030,5040,5030,2017
|
|
20230620,102800,1043548910,5030,5040,5040,5030,5324
|
|
20230620,102700,1016765700,5040,5040,5040,5040,0
|
|
20230620,102600,1016765700,5040,5050,5050,5040,1006
|
|
20230620,102500,1011695320,5040,5040,5040,5040,0
|
|
20230620,102400,1011695320,5040,5040,5040,5040,30
|
|
20230620,102300,1011544120,5040,5040,5040,5040,3859
|
|
20230620,102200,992094760,5040,5040,5040,5040,7
|
|
20230620,102100,992059480,5040,5040,5040,5040,2645
|
|
20230620,102000,978728680,5030,5030,5030,5030,0
|
|
20230620,101900,978728680,5030,5030,5030,5030,0
|
|
20230620,101800,978728680,5030,5040,5040,5030,80
|
|
20230620,101700,978325880,5040,5040,5040,5040,491
|
|
20230620,101600,975851240,5040,5040,5040,5040,124
|
|
20230620,101500,975226280,5030,5040,5040,5030,579
|
|
20230620,101400,972311520,5040,5050,5050,5040,6001
|
|
20230620,101300,942063090,5060,5060,5060,5060,510
|
|
20230620,101200,939482490,5060,5080,5080,5060,613
|
|
20230620,101100,936370710,5060,5080,5080,5060,37
|
|
20230620,101000,936182890,5080,5080,5080,5080,961
|
|
20230620,100900,931301010,5080,5080,5080,5080,44
|
|
20230620,100800,931077490,5080,5080,5090,5080,3013
|
|
20230620,100700,915753550,5080,5080,5080,5050,552
|
|
20230620,100600,912965190,5060,5080,5080,5060,279
|
|
20230620,100500,911550540,5080,5100,5100,5080,10508
|
|
20230620,100400,858120410,5100,5090,5100,5090,1032
|
|
20230620,100300,852866260,5090,5090,5090,5090,2560
|
|
20230620,100200,839835860,5100,5100,5100,5090,3350
|
|
20230620,100100,822782860,5100,5090,5100,5090,312
|
|
20230620,100000,821194770,5100,5100,5100,5100,100
|
|
20230620,095900,820684770,5100,5100,5110,5100,2087
|
|
20230620,095800,810041060,5100,5100,5100,5100,16
|
|
20230620,095700,809959460,5100,5100,5100,5100,1996
|
|
20230620,095600,799779860,5090,5090,5100,5090,1108
|
|
20230620,095500,794139060,5100,5100,5100,5100,77
|
|
20230620,095400,793746360,5090,5090,5100,5090,2061
|
|
20230620,095300,783255860,5090,5100,5100,5090,3270
|
|
20230620,095200,766611380,5100,5090,5100,5090,667
|
|
20230620,095100,763212750,5090,5100,5100,5090,1886
|
|
20230620,095000,753605130,5100,5080,5100,5080,4155
|
|
20230620,094900,732463780,5050,5070,5080,5050,3662
|
|
20230620,094800,713882820,5060,5050,5060,5040,6502
|
|
20230620,094700,681029120,5060,5060,5060,5060,54
|
|
20230620,094600,680755880,5060,5060,5060,5060,523
|
|
20230620,094500,678109500,5060,5040,5060,5040,2705
|
|
20230620,094400,664448330,5040,5040,5040,5040,350
|
|
20230620,094300,662684330,5040,5050,5050,5040,6714
|
|
20230620,094200,628841370,5050,5050,5050,5050,40
|
|
20230620,094100,628639370,5050,5050,5050,5050,131
|
|
20230620,094000,627977820,5050,5050,5070,5050,643
|
|
20230620,093900,624722430,5040,5040,5040,5040,220
|
|
20230620,093800,623613630,5050,5040,5050,5040,770
|
|
20230620,093700,619727130,5040,5040,5050,5040,7761
|
|
20230620,093600,580604840,5030,5030,5030,5030,2099
|
|
20230620,093500,570046870,5000,5030,5030,4995,4471
|
|
20230620,093400,547684880,5030,5020,5030,5000,3491
|
|
20230620,093300,530191170,5020,5020,5020,4995,38
|
|
20230620,093200,530001160,5020,4985,5020,4985,2883
|
|
20230620,093100,515628250,4990,4995,5020,4985,23260
|
|
20230620,093000,399175425,4995,4995,4995,4995,330
|
|
20230620,092900,397527075,4990,4995,4995,4990,736
|
|
20230620,092800,393853920,4990,4980,4990,4975,1732
|
|
20230620,092700,385227365,4980,4985,4985,4980,5000
|
|
20230620,092600,360324385,4990,4985,4995,4985,102
|
|
20230620,092500,359815770,4985,4985,4985,4985,1013
|
|
20230620,092400,354765965,4980,4990,4990,4980,2425
|
|
20230620,092300,342675215,4980,4990,4990,4980,1906
|
|
20230620,092200,333167275,4995,4980,4995,4980,51
|
|
20230620,092100,332913205,5000,4980,5000,4980,701
|
|
20230620,092000,329412105,4980,4980,4980,4980,2246
|
|
20230620,091900,318227025,4980,4980,4980,4980,101
|
|
20230620,091800,317724045,5000,5000,5000,5000,34
|
|
20230620,091700,317554045,5000,5000,5000,5000,31
|
|
20230620,091600,317399045,5000,4980,5000,4965,828
|
|
20230620,091500,313287585,4970,4980,4980,4970,3845
|
|
20230620,091400,294159485,4980,5000,5000,4980,211
|
|
20230620,091300,293104525,4980,4980,5010,4955,16262
|
|
20230620,091200,212310395,4980,4990,5000,4980,5562
|
|
20230620,091100,184549330,4985,4990,4990,4975,2676
|
|
20230620,091000,171218705,4990,5000,5000,4980,2838
|
|
20230620,090900,157076810,4980,5000,5020,4980,10098
|
|
20230620,090800,106711435,5030,5020,5030,4990,5472
|
|
20230620,090700,79372080,5040,5030,5040,5020,7
|
|
20230620,090600,79336880,5040,5040,5040,5040,168
|
|
20230620,090500,78490160,5040,5050,5050,4995,5617
|
|
20230620,090400,50361750,5040,5010,5040,5010,785
|
|
20230620,090300,46424670,5010,5030,5030,5010,1772
|
|
20230620,090200,37536440,5030,5020,5030,5020,704
|
|
20230620,090100,33999420,5000,5010,5010,4990,3389
|
|
20230620,090000,17066920,5010,5040,5040,5010,3393
|