620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,191700,1930775660,5070,5070,5070,5070,5276
|
|
20230607,191600,1930775660,5070,5070,5070,5070,0
|
|
20230607,191500,1930775660,5070,5070,5070,5070,0
|
|
20230607,191400,1930775660,5070,5070,5070,5070,0
|
|
20230607,191300,1930775660,5070,5070,5070,5070,0
|
|
20230607,191200,1930775660,5070,5070,5070,5070,0
|
|
20230607,191100,1930775660,5070,5070,5070,5070,0
|
|
20230607,191000,1930775660,5070,5070,5070,5070,0
|
|
20230607,190900,1930775660,5070,5070,5070,5070,0
|
|
20230607,190800,1930775660,5070,5070,5070,5070,0
|
|
20230607,190700,1930775660,5070,5070,5070,5070,0
|
|
20230607,190600,1930775660,5070,5070,5070,5070,0
|
|
20230607,190500,1930775660,5070,5070,5070,5070,0
|
|
20230607,190400,1930775660,5070,5070,5070,5070,0
|
|
20230607,190300,1930775660,5070,5070,5070,5070,0
|
|
20230607,190200,1930775660,5070,5070,5070,5070,0
|
|
20230607,190100,1930775660,5070,5070,5070,5070,0
|
|
20230607,190000,1930775660,5070,5070,5070,5070,0
|
|
20230607,185900,1930775660,5070,5070,5070,5070,0
|
|
20230607,185800,1930775660,5070,5070,5070,5070,0
|
|
20230607,185700,1930775660,5070,5070,5070,5070,0
|
|
20230607,185600,1930775660,5070,5070,5070,5070,0
|
|
20230607,185500,1930775660,5070,5070,5070,5070,0
|
|
20230607,185400,1930775660,5070,5070,5070,5070,0
|
|
20230607,185300,1930775660,5070,5070,5070,5070,0
|
|
20230607,185200,1930775660,5070,5070,5070,5070,0
|
|
20230607,185100,1930775660,5070,5070,5070,5070,0
|
|
20230607,185000,1930775660,5070,5070,5070,5070,0
|
|
20230607,184900,1930775660,5070,5070,5070,5070,0
|
|
20230607,184800,1930775660,5070,5070,5070,5070,0
|
|
20230607,184700,1930775660,5070,5070,5070,5070,5276
|
|
20230607,184600,1930775660,5070,5070,5070,5070,0
|
|
20230607,184500,1930775660,5070,5070,5070,5070,0
|
|
20230607,184400,1930775660,5070,5070,5070,5070,0
|
|
20230607,184300,1930775660,5070,5070,5070,5070,0
|
|
20230607,184200,1930775660,5070,5070,5070,5070,0
|
|
20230607,184100,1930775660,5070,5070,5070,5070,0
|
|
20230607,184000,1930775660,5070,5070,5070,5070,0
|
|
20230607,183900,1930775660,5070,5070,5070,5070,0
|
|
20230607,183800,1930775660,5070,5070,5070,5070,0
|
|
20230607,183700,1930775660,5070,5070,5070,5070,0
|
|
20230607,183600,1930775660,5070,5070,5070,5070,0
|
|
20230607,183500,1930775660,5070,5070,5070,5070,0
|
|
20230607,183400,1930775660,5070,5070,5070,5070,0
|
|
20230607,183300,1930775660,5070,5070,5070,5070,0
|
|
20230607,183200,1930775660,5070,5070,5070,5070,0
|
|
20230607,183100,1930775660,5070,5070,5070,5070,0
|
|
20230607,183000,1930775660,5070,5070,5070,5070,0
|
|
20230607,182900,1930775660,5070,5070,5070,5070,0
|
|
20230607,182800,1930775660,5070,5070,5070,5070,0
|
|
20230607,182700,1930775660,5070,5070,5070,5070,0
|
|
20230607,182600,1930775660,5070,5070,5070,5070,0
|
|
20230607,182500,1930775660,5070,5070,5070,5070,0
|
|
20230607,182400,1930775660,5070,5070,5070,5070,0
|
|
20230607,182300,1930775660,5070,5070,5070,5070,0
|
|
20230607,182200,1930775660,5070,5070,5070,5070,0
|
|
20230607,182100,1930775660,5070,5070,5070,5070,0
|
|
20230607,182000,1930775660,5070,5070,5070,5070,0
|
|
20230607,181900,1930775660,5070,5070,5070,5070,0
|
|
20230607,181800,1930775660,5070,5070,5070,5070,0
|
|
20230607,181700,1930775660,5070,5070,5070,5070,5276
|
|
20230607,181600,1930775660,5070,5070,5070,5070,0
|
|
20230607,181500,1930775660,5070,5070,5070,5070,0
|
|
20230607,181400,1930775660,5070,5070,5070,5070,0
|
|
20230607,181300,1930775660,5070,5070,5070,5070,0
|
|
20230607,181200,1930775660,5070,5070,5070,5070,0
|
|
20230607,181100,1930775660,5070,5070,5070,5070,0
|
|
20230607,181000,1930775660,5070,5070,5070,5070,0
|
|
20230607,180900,1930775660,5070,5070,5070,5070,0
|
|
20230607,180800,1930775660,5070,5070,5070,5070,0
|
|
20230607,180700,1930775660,5070,5070,5070,5070,0
|
|
20230607,180600,1930775660,5070,5070,5070,5070,0
|
|
20230607,180500,1930775660,5070,5070,5070,5070,0
|
|
20230607,180400,1930775660,5070,5070,5070,5070,0
|
|
20230607,180300,1930775660,5070,5070,5070,5070,0
|
|
20230607,180200,1930775660,5070,5070,5070,5070,0
|
|
20230607,180100,1930775660,5070,5070,5070,5070,0
|
|
20230607,180000,1930775660,5070,5070,5070,5070,0
|
|
20230607,175900,1930775660,5070,5070,5070,5070,0
|
|
20230607,175800,1930775660,5070,5070,5070,5070,0
|
|
20230607,175700,1930775660,5070,5070,5070,5070,0
|
|
20230607,175600,1930775660,5070,5070,5070,5070,0
|
|
20230607,175500,1930775660,5070,5070,5070,5070,0
|
|
20230607,175400,1930775660,5070,5070,5070,5070,0
|
|
20230607,175300,1930775660,5070,5070,5070,5070,0
|
|
20230607,175200,1930775660,5070,5070,5070,5070,0
|
|
20230607,175100,1930775660,5070,5070,5070,5070,0
|
|
20230607,175000,1930775660,5070,5070,5070,5070,0
|
|
20230607,174900,1930775660,5070,5070,5070,5070,0
|
|
20230607,174800,1930775660,5070,5070,5070,5070,0
|
|
20230607,174700,1930775660,5070,5070,5070,5070,5276
|
|
20230607,174600,1930775660,5070,5070,5070,5070,0
|
|
20230607,174500,1930775660,5070,5070,5070,5070,0
|
|
20230607,174400,1930775660,5070,5070,5070,5070,0
|
|
20230607,174300,1930775660,5070,5070,5070,5070,0
|
|
20230607,174200,1930775660,5070,5070,5070,5070,0
|
|
20230607,174100,1930775660,5070,5070,5070,5070,0
|
|
20230607,174000,1930775660,5070,5070,5070,5070,0
|
|
20230607,173900,1930775660,5070,5070,5070,5070,0
|
|
20230607,173800,1930775660,5070,5070,5070,5070,0
|
|
20230607,173700,1930775660,5070,5070,5070,5070,0
|
|
20230607,173600,1930775660,5070,5070,5070,5070,0
|
|
20230607,173500,1930775660,5070,5070,5070,5070,0
|
|
20230607,173400,1930775660,5070,5070,5070,5070,0
|
|
20230607,173300,1930775660,5070,5070,5070,5070,0
|
|
20230607,173200,1930775660,5070,5070,5070,5070,0
|
|
20230607,173100,1930775660,5070,5070,5070,5070,0
|
|
20230607,173000,1930775660,5070,5070,5070,5070,0
|
|
20230607,172900,1930775660,5070,5070,5070,5070,0
|
|
20230607,172800,1930775660,5070,5070,5070,5070,0
|
|
20230607,172700,1930775660,5070,5070,5070,5070,0
|
|
20230607,172600,1930775660,5070,5070,5070,5070,0
|
|
20230607,172500,1930775660,5070,5070,5070,5070,0
|
|
20230607,172400,1930775660,5070,5070,5070,5070,0
|
|
20230607,172300,1930775660,5070,5070,5070,5070,0
|
|
20230607,172200,1930775660,5070,5070,5070,5070,0
|
|
20230607,172100,1930775660,5070,5070,5070,5070,0
|
|
20230607,172000,1930775660,5070,5070,5070,5070,0
|
|
20230607,171900,1930775660,5070,5070,5070,5070,0
|
|
20230607,171800,1930775660,5070,5070,5070,5070,0
|
|
20230607,171700,1930775660,5070,5070,5070,5070,5276
|
|
20230607,171600,1930775660,5070,5070,5070,5070,0
|
|
20230607,171500,1930775660,5070,5070,5070,5070,0
|
|
20230607,171400,1930775660,5070,5070,5070,5070,0
|
|
20230607,171300,1930775660,5070,5070,5070,5070,0
|
|
20230607,171200,1930775660,5070,5070,5070,5070,0
|
|
20230607,171100,1930775660,5070,5070,5070,5070,0
|
|
20230607,171000,1930775660,5070,5070,5070,5070,0
|
|
20230607,170900,1930775660,5070,5070,5070,5070,0
|
|
20230607,170800,1930775660,5070,5070,5070,5070,0
|
|
20230607,170700,1930775660,5070,5070,5070,5070,0
|
|
20230607,170600,1930775660,5070,5070,5070,5070,0
|
|
20230607,170500,1930775660,5070,5070,5070,5070,0
|
|
20230607,170400,1930775660,5070,5070,5070,5070,0
|
|
20230607,170300,1930775660,5070,5070,5070,5070,0
|
|
20230607,170200,1930775660,5070,5070,5070,5070,0
|
|
20230607,170100,1930775660,5070,5070,5070,5070,0
|
|
20230607,170000,1930775660,5070,5070,5070,5070,0
|
|
20230607,165900,1930775660,5070,5070,5070,5070,0
|
|
20230607,165800,1930775660,5070,5070,5070,5070,0
|
|
20230607,165700,1930775660,5070,5070,5070,5070,0
|
|
20230607,165600,1930775660,5070,5070,5070,5070,0
|
|
20230607,165500,1930775660,5070,5070,5070,5070,0
|
|
20230607,165400,1930775660,5070,5070,5070,5070,0
|
|
20230607,165300,1930775660,5070,5070,5070,5070,0
|
|
20230607,165200,1930775660,5070,5070,5070,5070,0
|
|
20230607,165100,1930775660,5070,5070,5070,5070,0
|
|
20230607,165000,1930775660,5070,5070,5070,5070,0
|
|
20230607,164900,1930775660,5070,5070,5070,5070,0
|
|
20230607,164800,1930775660,5070,5070,5070,5070,0
|
|
20230607,164700,1930775660,5070,5070,5070,5070,5276
|
|
20230607,164600,1930775660,5070,5070,5070,5070,0
|
|
20230607,164500,1930775660,5070,5070,5070,5070,0
|
|
20230607,164400,1930775660,5070,5070,5070,5070,0
|
|
20230607,164300,1930775660,5070,5070,5070,5070,0
|
|
20230607,164200,1930775660,5070,5070,5070,5070,0
|
|
20230607,164100,1930775660,5070,5070,5070,5070,0
|
|
20230607,164000,1930775660,5070,5070,5070,5070,0
|
|
20230607,163900,1930775660,5070,5070,5070,5070,0
|
|
20230607,163800,1930775660,5070,5070,5070,5070,0
|
|
20230607,163700,1930775660,5070,5070,5070,5070,0
|
|
20230607,163600,1930775660,5070,5070,5070,5070,0
|
|
20230607,163500,1930775660,5070,5070,5070,5070,0
|
|
20230607,163400,1930775660,5070,5070,5070,5070,0
|
|
20230607,163300,1930775660,5070,5070,5070,5070,0
|
|
20230607,163200,1930775660,5070,5070,5070,5070,0
|
|
20230607,163100,1930775660,5070,5070,5070,5070,0
|
|
20230607,163000,1930775660,5070,5070,5070,5070,0
|
|
20230607,162900,1930775660,5070,5070,5070,5070,0
|
|
20230607,162800,1930775660,5070,5070,5070,5070,0
|
|
20230607,162700,1930775660,5070,5070,5070,5070,0
|
|
20230607,162600,1930775660,5070,5070,5070,5070,0
|
|
20230607,162500,1930775660,5070,5070,5070,5070,0
|
|
20230607,162400,1930775660,5070,5070,5070,5070,0
|
|
20230607,162300,1930775660,5070,5070,5070,5070,0
|
|
20230607,162200,1930775660,5070,5070,5070,5070,0
|
|
20230607,162100,1930775660,5070,5070,5070,5070,0
|
|
20230607,162000,1930775660,5070,5070,5070,5070,0
|
|
20230607,161900,1930775660,5070,5070,5070,5070,0
|
|
20230607,161800,1930775660,5070,5070,5070,5070,0
|
|
20230607,161700,1930775660,5070,5070,5070,5070,5276
|
|
20230607,161600,1930775660,5070,5070,5070,5070,0
|
|
20230607,161500,1930775660,5070,5070,5070,5070,0
|
|
20230607,161400,1930775660,5070,5070,5070,5070,0
|
|
20230607,161300,1930775660,5070,5070,5070,5070,0
|
|
20230607,161200,1930775660,5070,5070,5070,5070,0
|
|
20230607,161100,1930775660,5070,5070,5070,5070,0
|
|
20230607,161000,1930775660,5070,5070,5070,5070,0
|
|
20230607,160900,1930775660,5070,5070,5070,5070,0
|
|
20230607,160800,1930775660,5070,5070,5070,5070,0
|
|
20230607,160700,1930775660,5070,5070,5070,5070,0
|
|
20230607,160600,1930775660,5070,5070,5070,5070,0
|
|
20230607,160500,1930775660,5070,5070,5070,5070,0
|
|
20230607,160400,1930775660,5070,5070,5070,5070,0
|
|
20230607,160300,1930775660,5070,5070,5070,5070,0
|
|
20230607,160200,1930775660,5070,5070,5070,5070,0
|
|
20230607,160100,1930775660,5070,5070,5070,5070,0
|
|
20230607,160000,1930775660,5070,5070,5070,5070,0
|
|
20230607,155900,1930775660,5070,5070,5070,5070,0
|
|
20230607,155800,1930775660,5070,5070,5070,5070,0
|
|
20230607,155700,1930775660,5070,5070,5070,5070,0
|
|
20230607,155600,1930775660,5070,5070,5070,5070,0
|
|
20230607,155500,1930775660,5070,5070,5070,5070,0
|
|
20230607,155400,1930775660,5070,5070,5070,5070,0
|
|
20230607,155300,1930775660,5070,5070,5070,5070,0
|
|
20230607,155200,1930775660,5070,5070,5070,5070,0
|
|
20230607,155100,1930775660,5070,5070,5070,5070,0
|
|
20230607,155000,1930775660,5070,5070,5070,5070,0
|
|
20230607,154900,1930775660,5070,5070,5070,5070,0
|
|
20230607,154800,1930775660,5070,5070,5070,5070,0
|
|
20230607,154700,1930775660,5070,5070,5070,5070,5276
|
|
20230607,154600,1930775660,5070,5070,5070,5070,0
|
|
20230607,154500,1930775660,5070,5070,5070,5070,0
|
|
20230607,154400,1930775660,5070,5070,5070,5070,0
|
|
20230607,154300,1930775660,5070,5070,5070,5070,0
|
|
20230607,154200,1930775660,5070,5070,5070,5070,0
|
|
20230607,154100,1930775660,5070,5070,5070,5070,0
|
|
20230607,154000,1930775660,5070,5070,5070,5070,0
|
|
20230607,153900,1930775660,5070,5070,5070,5070,0
|
|
20230607,153800,1930775660,5070,5070,5070,5070,0
|
|
20230607,153700,1930775660,5070,5070,5070,5070,0
|
|
20230607,153600,1930775660,5070,5070,5070,5070,0
|
|
20230607,153500,1930775660,5070,5070,5070,5070,0
|
|
20230607,153400,1930775660,5070,5070,5070,5070,0
|
|
20230607,153300,1930775660,5070,5070,5070,5070,0
|
|
20230607,153200,1930775660,5070,5070,5070,5070,0
|
|
20230607,153100,1930775660,5070,5070,5070,5070,0
|
|
20230607,153000,1930775660,5070,5070,5070,5070,5276
|
|
20230607,152900,1904026340,5060,5060,5060,5060,0
|
|
20230607,152800,1904026340,5060,5060,5060,5060,0
|
|
20230607,152700,1904026340,5060,5060,5060,5060,0
|
|
20230607,152600,1904026340,5060,5060,5060,5060,0
|
|
20230607,152500,1904026340,5060,5060,5060,5060,0
|
|
20230607,152400,1904026340,5060,5060,5060,5060,0
|
|
20230607,152300,1904026340,5060,5060,5060,5060,0
|
|
20230607,152200,1904026340,5060,5060,5060,5060,0
|
|
20230607,152100,1904026340,5060,5060,5060,5060,0
|
|
20230607,152000,1904026340,5060,5060,5060,5060,0
|
|
20230607,151900,1904026340,5060,5060,5060,5060,363
|
|
20230607,151800,1902189560,5070,5070,5070,5060,2056
|
|
20230607,151700,1891783200,5070,5060,5070,5060,4077
|
|
20230607,151600,1871152850,5060,5060,5070,5060,1501
|
|
20230607,151500,1863553770,5060,5050,5070,5050,1482
|
|
20230607,151400,1856059570,5050,5050,5050,5050,1050
|
|
20230607,151300,1850757070,5050,5050,5050,5050,39
|
|
20230607,151200,1850560120,5060,5050,5060,5050,130
|
|
20230607,151100,1849903320,5060,5060,5060,5060,1138
|
|
20230607,151000,1844145040,5080,5060,5080,5060,4363
|
|
20230607,150900,1822039640,5060,5060,5060,5060,898
|
|
20230607,150800,1817495760,5060,5050,5060,5050,4897
|
|
20230607,150700,1792760720,5050,5050,5050,5050,570
|
|
20230607,150600,1789882220,5050,5040,5050,5040,2398
|
|
20230607,150500,1777795430,5040,5040,5050,5040,5569
|
|
20230607,150400,1749721010,5040,5050,5050,5040,361
|
|
20230607,150300,1747901560,5050,5050,5050,5050,1413
|
|
20230607,150200,1740765910,5050,5050,5050,5050,4070
|
|
20230607,150100,1720212410,5050,5050,5050,5050,110
|
|
20230607,150000,1719656910,5060,5050,5060,5050,101
|
|
20230607,145900,1719145860,5050,5050,5060,5050,10987
|
|
20230607,145800,1663661490,5070,5060,5070,5060,1000
|
|
20230607,145700,1658595810,5060,5060,5060,5060,480
|
|
20230607,145600,1656167010,5060,5060,5060,5060,217
|
|
20230607,145500,1655068990,5060,5060,5060,5060,600
|
|
20230607,145400,1652032990,5060,5050,5060,5050,1077
|
|
20230607,145300,1646584370,5060,5050,5060,5050,11959
|
|
20230607,145200,1586185420,5060,5060,5060,5060,515
|
|
20230607,145100,1583579520,5060,5050,5060,5050,20
|
|
20230607,145000,1583478470,5060,5060,5060,5060,298
|
|
20230607,144900,1581970590,5060,5070,5070,5060,1120
|
|
20230607,144800,1576292390,5070,5070,5070,5070,1
|
|
20230607,144700,1576287320,5060,5060,5060,5060,1612
|
|
20230607,144600,1568130600,5070,5070,5070,5050,1219
|
|
20230607,144500,1561961680,5060,5060,5060,5060,2001
|
|
20230607,144400,1551836620,5060,5070,5070,5060,46
|
|
20230607,144300,1551603440,5060,5060,5060,5060,10
|
|
20230607,144200,1551552840,5070,5060,5070,5060,59
|
|
20230607,144100,1551254000,5060,5060,5060,5060,87
|
|
20230607,144000,1550813780,5060,5060,5060,5060,1482
|
|
20230607,143900,1543314860,5050,5060,5060,5050,684
|
|
20230607,143800,1539860160,5060,5060,5060,5050,2536
|
|
20230607,143700,1527040160,5060,5060,5060,5060,700
|
|
20230607,143600,1523498160,5060,5070,5070,5060,411
|
|
20230607,143500,1521416390,5070,5070,5070,5070,1182
|
|
20230607,143400,1515423650,5050,5050,5050,5050,168
|
|
20230607,143300,1514575250,5060,5060,5060,5060,1111
|
|
20230607,143200,1508953590,5070,5060,5070,5060,2
|
|
20230607,143100,1508943460,5060,5060,5060,5060,740
|
|
20230607,143000,1505199060,5070,5050,5070,5050,1416
|
|
20230607,142900,1498035390,5050,5060,5060,5050,231
|
|
20230607,142800,1496866710,5060,5060,5060,5060,613
|
|
20230607,142700,1493764930,5060,5060,5060,5060,359
|
|
20230607,142600,1491948390,5060,5060,5060,5060,7
|
|
20230607,142500,1491912970,5060,5060,5060,5060,4521
|
|
20230607,142400,1469036710,5060,5060,5060,5050,1696
|
|
20230607,142300,1460459950,5060,5060,5060,5060,1181
|
|
20230607,142200,1454484090,5050,5060,5060,5050,2800
|
|
20230607,142100,1440322990,5060,5060,5060,5060,0
|
|
20230607,142000,1440322990,5060,5060,5060,5060,1297
|
|
20230607,141900,1433760170,5060,5050,5060,5050,490
|
|
20230607,141800,1431283670,5050,5050,5050,5050,0
|
|
20230607,141700,1431283670,5050,5050,5060,5050,4559
|
|
20230607,141600,1408257720,5060,5060,5060,5050,305
|
|
20230607,141500,1406716430,5060,5060,5060,5060,20
|
|
20230607,141400,1406615230,5050,5050,5050,5050,0
|
|
20230607,141300,1406615230,5050,5050,5050,5050,89
|
|
20230607,141200,1406165780,5060,5060,5060,5060,4254
|
|
20230607,141100,1384640540,5070,5070,5070,5070,1
|
|
20230607,141000,1384635470,5070,5070,5070,5070,0
|
|
20230607,140900,1384635470,5070,5070,5070,5070,23
|
|
20230607,140800,1384518860,5060,5060,5060,5060,71
|
|
20230607,140700,1384159600,5060,5060,5060,5060,90
|
|
20230607,140600,1383704200,5070,5070,5070,5060,572
|
|
20230607,140500,1380804260,5070,5070,5070,5070,0
|
|
20230607,140400,1380804260,5070,5070,5070,5070,400
|
|
20230607,140300,1378776260,5070,5070,5070,5070,7
|
|
20230607,140200,1378740770,5070,5070,5070,5070,52
|
|
20230607,140100,1378477130,5070,5060,5070,5060,875
|
|
20230607,140000,1374046860,5060,5070,5070,5060,536
|
|
20230607,135900,1371332330,5060,5060,5060,5060,400
|
|
20230607,135800,1369308330,5060,5060,5060,5060,288
|
|
20230607,135700,1367851050,5060,5070,5070,5060,121
|
|
20230607,135600,1367237590,5070,5070,5070,5070,119
|
|
20230607,135500,1366634260,5070,5070,5070,5070,5
|
|
20230607,135400,1366608910,5060,5060,5060,5060,97
|
|
20230607,135300,1366118090,5070,5070,5070,5070,2
|
|
20230607,135200,1366107950,5060,5070,5070,5060,70
|
|
20230607,135100,1365753450,5060,5060,5060,5060,3
|
|
20230607,135000,1365738270,5060,5070,5070,5060,610
|
|
20230607,134900,1362648670,5070,5080,5080,5070,58
|
|
20230607,134800,1362354060,5080,5080,5080,5070,349
|
|
20230607,134700,1360583620,5080,5080,5080,5080,3
|
|
20230607,134600,1360568380,5070,5070,5070,5070,17
|
|
20230607,134500,1360482190,5080,5080,5080,5080,285
|
|
20230607,134400,1359034390,5080,5070,5080,5060,1076
|
|
20230607,134300,1353580060,5070,5070,5070,5070,0
|
|
20230607,134200,1353580060,5070,5070,5070,5070,0
|
|
20230607,134100,1353580060,5070,5070,5070,5070,653
|
|
20230607,134000,1350269350,5070,5070,5070,5070,1
|
|
20230607,133900,1350264280,5050,5070,5070,5050,555
|
|
20230607,133800,1347461510,5050,5050,5050,5050,2801
|
|
20230607,133700,1333316460,5050,5050,5050,5050,0
|
|
20230607,133600,1333316460,5050,5050,5050,5050,1393
|
|
20230607,133500,1326281810,5050,5060,5060,5050,2038
|
|
20230607,133400,1315979360,5060,5060,5060,5060,0
|
|
20230607,133300,1315979360,5060,5050,5060,5050,750
|
|
20230607,133200,1312187860,5050,5050,5050,5050,2
|
|
20230607,133100,1312177760,5050,5050,5050,5050,0
|
|
20230607,133000,1312177760,5050,5050,5050,5050,30
|
|
20230607,132900,1312026260,5060,5060,5060,5060,1961
|
|
20230607,132800,1302103600,5060,5050,5060,5050,119
|
|
20230607,132700,1301502460,5050,5050,5050,5050,0
|
|
20230607,132600,1301502460,5050,5060,5060,5050,1119
|
|
20230607,132500,1295841450,5060,5050,5060,5050,13
|
|
20230607,132400,1295775770,5050,5050,5050,5050,335
|
|
20230607,132300,1294084020,5050,5060,5060,5050,131
|
|
20230607,132200,1293422270,5060,5060,5060,5060,10
|
|
20230607,132100,1293371670,5060,5060,5060,5060,30
|
|
20230607,132000,1293219870,5060,5060,5060,5060,0
|
|
20230607,131900,1293219870,5060,5060,5060,5060,127
|
|
20230607,131800,1292577250,5050,5050,5050,5050,10
|
|
20230607,131700,1292526750,5050,5060,5060,5050,5149
|
|
20230607,131600,1266522810,5060,5060,5060,5060,132
|
|
20230607,131500,1265854890,5060,5050,5060,5050,1379
|
|
20230607,131400,1258887160,5060,5060,5070,5050,5649
|
|
20230607,131300,1230303280,5060,5060,5060,5060,0
|
|
20230607,131200,1230303280,5060,5060,5060,5060,1
|
|
20230607,131100,1230298220,5070,5070,5070,5070,0
|
|
20230607,131000,1230298220,5070,5070,5070,5070,0
|
|
20230607,130900,1230298220,5070,5070,5070,5070,100
|
|
20230607,130800,1229791220,5070,5070,5070,5070,627
|
|
20230607,130700,1226612330,5070,5070,5070,5070,0
|
|
20230607,130600,1226612330,5070,5070,5070,5070,69
|
|
20230607,130500,1226262500,5070,5070,5070,5070,0
|
|
20230607,130400,1226262500,5070,5070,5070,5070,350
|
|
20230607,130300,1224488000,5070,5070,5070,5070,10
|
|
20230607,130200,1224437300,5070,5070,5070,5070,0
|
|
20230607,130100,1224437300,5070,5070,5070,5060,251
|
|
20230607,130000,1223166330,5070,5070,5070,5070,404
|
|
20230607,125900,1221118050,5060,5070,5070,5060,501
|
|
20230607,125800,1218582980,5060,5060,5060,5060,80
|
|
20230607,125700,1218178180,5060,5060,5060,5060,201
|
|
20230607,125600,1217161120,5070,5070,5070,5070,0
|
|
20230607,125500,1217161120,5070,5060,5070,5060,387
|
|
20230607,125400,1215202890,5060,5060,5060,5060,179
|
|
20230607,125300,1214297150,5060,5060,5060,5060,1027
|
|
20230607,125200,1209100530,5070,5060,5070,5060,2073
|
|
20230607,125100,1198591220,5050,5050,5050,5050,0
|
|
20230607,125000,1198591220,5050,5050,5050,5050,237
|
|
20230607,124900,1197394370,5050,5060,5060,5050,2
|
|
20230607,124800,1197384260,5050,5060,5060,5050,201
|
|
20230607,124700,1196367210,5060,5060,5060,5060,698
|
|
20230607,124600,1192835330,5060,5060,5060,5060,39
|
|
20230607,124500,1192637990,5060,5060,5060,5060,0
|
|
20230607,124400,1192637990,5060,5070,5070,5060,700
|
|
20230607,124300,1189091990,5070,5070,5070,5070,815
|
|
20230607,124200,1184959940,5070,5060,5070,5060,15
|
|
20230607,124100,1184884030,5060,5050,5060,5050,201
|
|
20230607,124000,1183866980,5070,5050,5070,5050,505
|
|
20230607,123900,1181314160,5050,5050,5050,5050,0
|
|
20230607,123800,1181314160,5050,5050,5050,5050,300
|
|
20230607,123700,1179799160,5050,5050,5050,5050,10
|
|
20230607,123600,1179748660,5060,5060,5060,5060,300
|
|
20230607,123500,1178230660,5060,5060,5060,5060,1
|
|
20230607,123400,1178225600,5050,5060,5060,5050,4611
|
|
20230607,123300,1154893950,5060,5060,5060,5060,400
|
|
20230607,123200,1152869950,5070,5060,5070,5060,4
|
|
20230607,123100,1152849700,5060,5070,5070,5060,181
|
|
20230607,123000,1151933340,5070,5070,5070,5070,0
|
|
20230607,122900,1151933340,5070,5070,5070,5070,337
|
|
20230607,122800,1150224750,5070,5060,5070,5060,10
|
|
20230607,122700,1150174140,5070,5070,5070,5070,4
|
|
20230607,122600,1150153860,5060,5060,5060,5050,59
|
|
20230607,122500,1149855820,5050,5050,5050,5050,42
|
|
20230607,122400,1149643720,5050,5060,5060,5050,597
|
|
20230607,122300,1146623890,5060,5060,5060,5050,453
|
|
20230607,122200,1144331750,5060,5060,5060,5060,0
|
|
20230607,122100,1144331750,5060,5060,5060,5060,12
|
|
20230607,122000,1144271030,5060,5060,5060,5060,26
|
|
20230607,121900,1144139470,5060,5050,5060,5050,502
|
|
20230607,121800,1141604350,5050,5060,5060,5050,42
|
|
20230607,121700,1141392180,5060,5050,5060,5050,12
|
|
20230607,121600,1141331570,5050,5050,5050,5050,1
|
|
20230607,121500,1141326520,5050,5050,5050,5050,1616
|
|
20230607,121400,1133165720,5060,5060,5060,5060,0
|
|
20230607,121300,1133165720,5060,5060,5060,5060,0
|
|
20230607,121200,1133165720,5060,5060,5060,5060,0
|
|
20230607,121100,1133165720,5060,5060,5060,5060,21
|
|
20230607,121000,1133059460,5050,5060,5060,5050,1702
|
|
20230607,120900,1124463960,5050,5050,5050,5050,1141
|
|
20230607,120800,1118701910,5050,5050,5050,5050,437
|
|
20230607,120700,1116495060,5050,5050,5050,5050,3423
|
|
20230607,120600,1099208910,5060,5060,5060,5060,500
|
|
20230607,120500,1096678910,5060,5050,5060,5050,228
|
|
20230607,120400,1095527400,5050,5060,5060,5050,38
|
|
20230607,120300,1095335160,5060,5060,5060,5060,4
|
|
20230607,120200,1095314920,5060,5050,5060,5050,101
|
|
20230607,120100,1094804860,5050,5060,5060,5050,4490
|
|
20230607,120000,1072125460,5060,5060,5060,5060,691
|
|
20230607,115900,1068629000,5060,5060,5060,5060,34
|
|
20230607,115800,1068456960,5050,5060,5060,5050,1594
|
|
20230607,115700,1060391370,5060,5060,5060,5060,324
|
|
20230607,115600,1058751930,5070,5060,5070,5060,3015
|
|
20230607,115500,1043495990,5060,5060,5060,5060,5
|
|
20230607,115400,1043470690,5060,5070,5070,5060,138
|
|
20230607,115300,1042772030,5070,5070,5070,5070,1205
|
|
20230607,115200,1036662680,5060,5070,5070,5060,847
|
|
20230607,115100,1032368420,5060,5060,5060,5060,4
|
|
20230607,115000,1032348180,5070,5070,5070,5070,10
|
|
20230607,114900,1032297480,5060,5060,5060,5060,190
|
|
20230607,114800,1031336080,5060,5070,5070,5060,54
|
|
20230607,114700,1031062340,5070,5070,5070,5070,3
|
|
20230607,114600,1031047130,5070,5070,5070,5070,460
|
|
20230607,114500,1028714930,5070,5060,5070,5060,487
|
|
20230607,114400,1026250700,5060,5060,5060,5060,25
|
|
20230607,114300,1026124200,5080,5080,5080,5080,5
|
|
20230607,114200,1026098800,5070,5070,5070,5070,36
|
|
20230607,114100,1025916280,5080,5080,5080,5080,0
|
|
20230607,114000,1025916280,5080,5070,5080,5070,405
|
|
20230607,113900,1023862920,5060,5070,5070,5060,670
|
|
20230607,113800,1020467720,5070,5070,5070,5070,1005
|
|
20230607,113700,1015372370,5070,5070,5070,5070,0
|
|
20230607,113600,1015372370,5070,5060,5070,5060,444
|
|
20230607,113500,1013121790,5070,5060,5070,5060,50
|
|
20230607,113400,1012868300,5070,5060,5070,5060,679
|
|
20230607,113300,1009432520,5060,5060,5060,5060,27
|
|
20230607,113200,1009295900,5060,5070,5070,5060,525
|
|
20230607,113100,1006639340,5070,5070,5070,5070,30
|
|
20230607,113000,1006487240,5070,5070,5070,5070,37
|
|
20230607,112900,1006299650,5050,5050,5050,5050,0
|
|
20230607,112800,1006299650,5050,5060,5060,5050,271
|
|
20230607,112700,1004930890,5050,5070,5070,5050,66
|
|
20230607,112600,1004597420,5060,5050,5060,5050,220
|
|
20230607,112500,1003484500,5060,5050,5060,5050,965
|
|
20230607,112400,998609270,5060,5060,5060,5060,5
|
|
20230607,112300,998583970,5060,5050,5060,5050,207
|
|
20230607,112200,997536620,5060,5060,5060,5060,11
|
|
20230607,112100,997480960,5070,5070,5070,5070,30
|
|
20230607,112000,997328860,5070,5060,5070,5060,535
|
|
20230607,111900,994619370,5040,5040,5050,5040,227
|
|
20230607,111800,993474590,5060,5040,5060,5040,354
|
|
20230607,111700,991684890,5050,5060,5060,5050,217
|
|
20230607,111600,990588980,5040,5050,5050,5040,2389
|
|
20230607,111500,978548120,5050,5050,5050,5040,4932
|
|
20230607,111400,953642060,5050,5060,5060,5050,451
|
|
20230607,111300,951363500,5070,5070,5070,5070,1
|
|
20230607,111200,951358430,5070,5060,5070,5060,99
|
|
20230607,111100,950857480,5060,5060,5060,5060,170
|
|
20230607,111000,949997280,5060,5060,5060,5060,175
|
|
20230607,110900,949111780,5060,5050,5060,5050,223
|
|
20230607,110800,947984400,5060,5050,5060,5050,3140
|
|
20230607,110700,932118620,5050,5060,5060,5050,178
|
|
20230607,110600,931219710,5050,5060,5060,5050,139
|
|
20230607,110500,930516870,5060,5060,5060,5060,2708
|
|
20230607,110400,916814390,5070,5070,5070,5070,164
|
|
20230607,110300,915982910,5070,5070,5070,5060,912
|
|
20230607,110200,911368070,5070,5070,5070,5070,0
|
|
20230607,110100,911368070,5070,5060,5070,5060,249
|
|
20230607,110000,910107130,5060,5060,5060,5060,577
|
|
20230607,105900,907187510,5060,5060,5060,5060,1526
|
|
20230607,105800,899465950,5060,5060,5060,5060,200
|
|
20230607,105700,898453950,5060,5060,5060,5060,10
|
|
20230607,105600,898403350,5060,5060,5060,5060,144
|
|
20230607,105500,897674710,5060,5060,5060,5060,264
|
|
20230607,105400,896338870,5060,5060,5060,5060,888
|
|
20230607,105300,891845590,5060,5060,5060,5060,191
|
|
20230607,105200,890879130,5060,5060,5060,5060,95
|
|
20230607,105100,890398430,5060,5060,5060,5050,239
|
|
20230607,105000,889189160,5060,5060,5060,5050,391
|
|
20230607,104900,887212700,5060,5060,5060,5050,622
|
|
20230607,104800,884068510,5060,5060,5060,5060,1012
|
|
20230607,104700,878947790,5060,5050,5060,5050,710
|
|
20230607,104600,875356000,5050,5060,5060,5050,39
|
|
20230607,104500,875158960,5060,5060,5060,5050,225
|
|
20230607,104400,874021050,5060,5060,5060,5050,20
|
|
20230607,104300,873919860,5050,5050,5050,5050,3489
|
|
20230607,104200,856300410,5060,5060,5060,5060,1
|
|
20230607,104100,856295350,5050,5060,5060,5050,60
|
|
20230607,104000,855992300,5060,5060,5060,5060,10
|
|
20230607,103900,855941700,5060,5060,5060,5060,4
|
|
20230607,103800,855921460,5060,5060,5060,5050,386
|
|
20230607,103700,853968650,5050,5060,5060,5050,315
|
|
20230607,103600,852377790,5050,5060,5060,5050,2015
|
|
20230607,103500,842201880,5060,5060,5060,5060,97
|
|
20230607,103400,841711060,5050,5060,5060,5050,428
|
|
20230607,103300,839549420,5060,5060,5060,5060,1405
|
|
20230607,103200,832440120,5060,5060,5060,5060,151
|
|
20230607,103100,831676060,5050,5050,5050,5050,2024
|
|
20230607,103000,821454860,5050,5050,5060,5050,9272
|
|
20230607,102900,774630760,5050,5050,5060,5050,1385
|
|
20230607,102800,767628750,5060,5060,5060,5050,2154
|
|
20230607,102700,756751010,5060,5060,5060,5060,1724
|
|
20230607,102600,748027570,5060,5060,5060,5050,2197
|
|
20230607,102500,736910760,5060,5060,5060,5060,5074
|
|
20230607,102400,711236320,5060,5070,5070,5060,621
|
|
20230607,102300,708093850,5070,5070,5070,5060,1432
|
|
20230607,102200,700847370,5060,5060,5060,5060,4114
|
|
20230607,102100,680030530,5060,5070,5070,5060,12
|
|
20230607,102000,679969710,5070,5060,5070,5060,661
|
|
20230607,101900,676624940,5060,5060,5070,5060,2334
|
|
20230607,101800,664808510,5070,5070,5070,5060,7
|
|
20230607,101700,664773060,5060,5060,5060,5060,1221
|
|
20230607,101600,658594800,5060,5070,5070,5060,505
|
|
20230607,101500,656037510,5070,5070,5070,5070,863
|
|
20230607,101400,651662100,5070,5070,5070,5070,824
|
|
20230607,101300,647484420,5070,5070,5070,5070,229
|
|
20230607,101200,646323390,5070,5070,5070,5070,1410
|
|
20230607,101100,639174690,5060,5060,5070,5060,2405
|
|
20230607,101000,627003790,5060,5070,5070,5060,1298
|
|
20230607,100900,620423020,5070,5070,5070,5070,3127
|
|
20230607,100800,604569130,5080,5070,5080,5070,695
|
|
20230607,100700,601038830,5080,5080,5080,5080,147
|
|
20230607,100600,600292070,5080,5080,5080,5080,1
|
|
20230607,100500,600286990,5070,5070,5080,5070,81
|
|
20230607,100400,599876310,5080,5070,5080,5070,1021
|
|
20230607,100300,594699830,5080,5080,5080,5080,61
|
|
20230607,100200,594389950,5080,5080,5080,5080,16
|
|
20230607,100100,594308670,5090,5090,5090,5090,0
|
|
20230607,100000,594308670,5090,5070,5090,5060,6961
|
|
20230607,095900,559046510,5070,5080,5080,5070,4161
|
|
20230607,095800,537949630,5080,5080,5080,5080,420
|
|
20230607,095700,535816030,5080,5080,5080,5080,48
|
|
20230607,095600,535572190,5070,5080,5090,5070,711
|
|
20230607,095500,531959330,5080,5080,5080,5080,271
|
|
20230607,095400,530582650,5080,5080,5080,5070,2205
|
|
20230607,095300,519382250,5080,5070,5080,5070,1461
|
|
20230607,095200,511964620,5080,5080,5080,5080,13416
|
|
20230607,095100,443811340,5090,5090,5090,5090,754
|
|
20230607,095000,439973480,5090,5090,5090,5080,1180
|
|
20230607,094900,433970400,5090,5090,5090,5090,829
|
|
20230607,094800,429750790,5090,5090,5090,5090,0
|
|
20230607,094700,429750790,5090,5090,5090,5080,1023
|
|
20230607,094600,424543730,5090,5090,5090,5090,3
|
|
20230607,094500,424528460,5090,5090,5090,5080,117
|
|
20230607,094400,423933050,5090,5080,5090,5080,109
|
|
20230607,094300,423378260,5080,5080,5090,5080,559
|
|
20230607,094200,420538350,5080,5080,5080,5080,40
|
|
20230607,094100,420335150,5090,5090,5090,5080,373
|
|
20230607,094000,418436890,5090,5080,5090,5080,1427
|
|
20230607,093900,411181100,5080,5090,5090,5080,1102
|
|
20230607,093800,405582920,5080,5090,5090,5080,386
|
|
20230607,093700,403621950,5090,5100,5100,5090,11968
|
|
20230607,093600,342704820,5100,5100,5100,5100,15
|
|
20230607,093500,342628320,5100,5090,5100,5090,620
|
|
20230607,093400,339467720,5090,5110,5110,5090,54
|
|
20230607,093300,339192520,5090,5100,5110,5090,5841
|
|
20230607,093200,309441760,5100,5110,5110,5100,1780
|
|
20230607,093100,300362760,5110,5100,5110,5100,522
|
|
20230607,093000,297700350,5100,5110,5110,5100,6
|
|
20230607,092900,297669700,5110,5110,5110,5110,86
|
|
20230607,092800,297230240,5090,5090,5090,5090,330
|
|
20230607,092700,295550540,5090,5100,5100,5090,102
|
|
20230607,092600,295030360,5100,5100,5100,5100,442
|
|
20230607,092500,292776160,5100,5100,5110,5100,3488
|
|
20230607,092400,274986070,5100,5100,5100,5100,266
|
|
20230607,092300,273629470,5100,5100,5100,5100,276
|
|
20230607,092200,272221870,5100,5100,5100,5100,1936
|
|
20230607,092100,262348270,5100,5100,5100,5100,2000
|
|
20230607,092000,252148270,5110,5110,5110,5100,455
|
|
20230607,091900,249827390,5100,5100,5100,5100,10
|
|
20230607,091800,249776390,5100,5100,5100,5100,300
|
|
20230607,091700,248246390,5100,5100,5100,5100,907
|
|
20230607,091600,243620690,5100,5100,5110,5100,1194
|
|
20230607,091500,237529410,5100,5090,5100,5090,1899
|
|
20230607,091400,227846960,5090,5100,5100,5090,1392
|
|
20230607,091300,220759760,5100,5100,5100,5100,1192
|
|
20230607,091200,214680560,5100,5100,5100,5090,2578
|
|
20230607,091100,201554750,5100,5110,5110,5100,3342
|
|
20230607,091000,184510330,5110,5110,5110,5110,1068
|
|
20230607,090900,179052850,5110,5110,5130,5100,581
|
|
20230607,090800,176084260,5110,5110,5110,5110,639
|
|
20230607,090700,172818970,5110,5120,5150,5110,3931
|
|
20230607,090600,152655090,5090,5120,5120,5090,2321
|
|
20230607,090500,140825090,5120,5110,5120,5110,524
|
|
20230607,090400,138142940,5100,5110,5120,5090,167
|
|
20230607,090300,137292550,5120,5080,5120,5080,4174
|
|
20230607,090200,116057260,5090,5100,5100,5080,4956
|
|
20230607,090100,90843990,5100,5130,5130,5100,8406
|
|
20230607,090000,47834850,5130,5140,5150,5120,6786
|