663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,200000,3230088880,5050,5050,5050,5050,26376
|
|
20230619,195900,3230088880,5050,5050,5050,5050,0
|
|
20230619,195800,3230088880,5050,5050,5050,5050,0
|
|
20230619,195700,3230088880,5050,5050,5050,5050,0
|
|
20230619,195600,3230088880,5050,5050,5050,5050,0
|
|
20230619,195500,3230088880,5050,5050,5050,5050,0
|
|
20230619,195400,3230088880,5050,5050,5050,5050,0
|
|
20230619,195300,3230088880,5050,5050,5050,5050,0
|
|
20230619,195200,3230088880,5050,5050,5050,5050,0
|
|
20230619,195100,3230088880,5050,5050,5050,5050,0
|
|
20230619,195000,3230088880,5050,5050,5050,5050,0
|
|
20230619,194900,3230088880,5050,5050,5050,5050,0
|
|
20230619,194800,3230088880,5050,5050,5050,5050,0
|
|
20230619,194700,3230088880,5050,5050,5050,5050,0
|
|
20230619,194600,3230088880,5050,5050,5050,5050,0
|
|
20230619,194500,3230088880,5050,5050,5050,5050,0
|
|
20230619,194400,3230088880,5050,5050,5050,5050,0
|
|
20230619,194300,3230088880,5050,5050,5050,5050,0
|
|
20230619,194200,3230088880,5050,5050,5050,5050,0
|
|
20230619,194100,3230088880,5050,5050,5050,5050,0
|
|
20230619,194000,3230088880,5050,5050,5050,5050,0
|
|
20230619,193900,3230088880,5050,5050,5050,5050,0
|
|
20230619,193800,3230088880,5050,5050,5050,5050,0
|
|
20230619,193700,3230088880,5050,5050,5050,5050,0
|
|
20230619,193600,3230088880,5050,5050,5050,5050,0
|
|
20230619,193500,3230088880,5050,5050,5050,5050,0
|
|
20230619,193400,3230088880,5050,5050,5050,5050,0
|
|
20230619,193300,3230088880,5050,5050,5050,5050,0
|
|
20230619,193200,3230088880,5050,5050,5050,5050,0
|
|
20230619,193100,3230088880,5050,5050,5050,5050,0
|
|
20230619,193000,3230088880,5050,5050,5050,5050,26376
|
|
20230619,192900,3230088880,5050,5050,5050,5050,0
|
|
20230619,192800,3230088880,5050,5050,5050,5050,0
|
|
20230619,192700,3230088880,5050,5050,5050,5050,0
|
|
20230619,192600,3230088880,5050,5050,5050,5050,0
|
|
20230619,192500,3230088880,5050,5050,5050,5050,0
|
|
20230619,192400,3230088880,5050,5050,5050,5050,0
|
|
20230619,192300,3230088880,5050,5050,5050,5050,0
|
|
20230619,192200,3230088880,5050,5050,5050,5050,0
|
|
20230619,192100,3230088880,5050,5050,5050,5050,0
|
|
20230619,192000,3230088880,5050,5050,5050,5050,0
|
|
20230619,191900,3230088880,5050,5050,5050,5050,0
|
|
20230619,191800,3230088880,5050,5050,5050,5050,0
|
|
20230619,191700,3230088880,5050,5050,5050,5050,0
|
|
20230619,191600,3230088880,5050,5050,5050,5050,0
|
|
20230619,191500,3230088880,5050,5050,5050,5050,0
|
|
20230619,191400,3230088880,5050,5050,5050,5050,0
|
|
20230619,191300,3230088880,5050,5050,5050,5050,0
|
|
20230619,191200,3230088880,5050,5050,5050,5050,0
|
|
20230619,191100,3230088880,5050,5050,5050,5050,0
|
|
20230619,191000,3230088880,5050,5050,5050,5050,0
|
|
20230619,190900,3230088880,5050,5050,5050,5050,0
|
|
20230619,190800,3230088880,5050,5050,5050,5050,0
|
|
20230619,190700,3230088880,5050,5050,5050,5050,0
|
|
20230619,190600,3230088880,5050,5050,5050,5050,0
|
|
20230619,190500,3230088880,5050,5050,5050,5050,0
|
|
20230619,190400,3230088880,5050,5050,5050,5050,0
|
|
20230619,190300,3230088880,5050,5050,5050,5050,0
|
|
20230619,190200,3230088880,5050,5050,5050,5050,0
|
|
20230619,190100,3230088880,5050,5050,5050,5050,0
|
|
20230619,190000,3230088880,5050,5050,5050,5050,26376
|
|
20230619,185900,3230088880,5050,5050,5050,5050,0
|
|
20230619,185800,3230088880,5050,5050,5050,5050,0
|
|
20230619,185700,3230088880,5050,5050,5050,5050,0
|
|
20230619,185600,3230088880,5050,5050,5050,5050,0
|
|
20230619,185500,3230088880,5050,5050,5050,5050,0
|
|
20230619,185400,3230088880,5050,5050,5050,5050,0
|
|
20230619,185300,3230088880,5050,5050,5050,5050,0
|
|
20230619,185200,3230088880,5050,5050,5050,5050,0
|
|
20230619,185100,3230088880,5050,5050,5050,5050,0
|
|
20230619,185000,3230088880,5050,5050,5050,5050,0
|
|
20230619,184900,3230088880,5050,5050,5050,5050,0
|
|
20230619,184800,3230088880,5050,5050,5050,5050,0
|
|
20230619,184700,3230088880,5050,5050,5050,5050,0
|
|
20230619,184600,3230088880,5050,5050,5050,5050,0
|
|
20230619,184500,3230088880,5050,5050,5050,5050,0
|
|
20230619,184400,3230088880,5050,5050,5050,5050,0
|
|
20230619,184300,3230088880,5050,5050,5050,5050,0
|
|
20230619,184200,3230088880,5050,5050,5050,5050,0
|
|
20230619,184100,3230088880,5050,5050,5050,5050,0
|
|
20230619,184000,3230088880,5050,5050,5050,5050,0
|
|
20230619,183900,3230088880,5050,5050,5050,5050,0
|
|
20230619,183800,3230088880,5050,5050,5050,5050,0
|
|
20230619,183700,3230088880,5050,5050,5050,5050,0
|
|
20230619,183600,3230088880,5050,5050,5050,5050,0
|
|
20230619,183500,3230088880,5050,5050,5050,5050,0
|
|
20230619,183400,3230088880,5050,5050,5050,5050,0
|
|
20230619,183300,3230088880,5050,5050,5050,5050,0
|
|
20230619,183200,3230088880,5050,5050,5050,5050,0
|
|
20230619,183100,3230088880,5050,5050,5050,5050,0
|
|
20230619,183000,3230088880,5050,5050,5050,5050,26376
|
|
20230619,182900,3230088880,5050,5050,5050,5050,0
|
|
20230619,182800,3230088880,5050,5050,5050,5050,0
|
|
20230619,182700,3230088880,5050,5050,5050,5050,0
|
|
20230619,182600,3230088880,5050,5050,5050,5050,0
|
|
20230619,182500,3230088880,5050,5050,5050,5050,0
|
|
20230619,182400,3230088880,5050,5050,5050,5050,0
|
|
20230619,182300,3230088880,5050,5050,5050,5050,0
|
|
20230619,182200,3230088880,5050,5050,5050,5050,0
|
|
20230619,182100,3230088880,5050,5050,5050,5050,0
|
|
20230619,182000,3230088880,5050,5050,5050,5050,0
|
|
20230619,181900,3230088880,5050,5050,5050,5050,0
|
|
20230619,181800,3230088880,5050,5050,5050,5050,0
|
|
20230619,181700,3230088880,5050,5050,5050,5050,0
|
|
20230619,181600,3230088880,5050,5050,5050,5050,0
|
|
20230619,181500,3230088880,5050,5050,5050,5050,0
|
|
20230619,181400,3230088880,5050,5050,5050,5050,0
|
|
20230619,181300,3230088880,5050,5050,5050,5050,0
|
|
20230619,181200,3230088880,5050,5050,5050,5050,0
|
|
20230619,181100,3230088880,5050,5050,5050,5050,0
|
|
20230619,181000,3230088880,5050,5050,5050,5050,0
|
|
20230619,180900,3230088880,5050,5050,5050,5050,0
|
|
20230619,180800,3230088880,5050,5050,5050,5050,0
|
|
20230619,180700,3230088880,5050,5050,5050,5050,0
|
|
20230619,180600,3230088880,5050,5050,5050,5050,0
|
|
20230619,180500,3230088880,5050,5050,5050,5050,0
|
|
20230619,180400,3230088880,5050,5050,5050,5050,0
|
|
20230619,180300,3230088880,5050,5050,5050,5050,0
|
|
20230619,180200,3230088880,5050,5050,5050,5050,0
|
|
20230619,180100,3230088880,5050,5050,5050,5050,0
|
|
20230619,180000,3230088880,5050,5050,5050,5050,26376
|
|
20230619,175900,3230088880,5050,5050,5050,5050,0
|
|
20230619,175800,3230088880,5050,5050,5050,5050,0
|
|
20230619,175700,3230088880,5050,5050,5050,5050,0
|
|
20230619,175600,3230088880,5050,5050,5050,5050,0
|
|
20230619,175500,3230088880,5050,5050,5050,5050,0
|
|
20230619,175400,3230088880,5050,5050,5050,5050,0
|
|
20230619,175300,3230088880,5050,5050,5050,5050,0
|
|
20230619,175200,3230088880,5050,5050,5050,5050,0
|
|
20230619,175100,3230088880,5050,5050,5050,5050,0
|
|
20230619,175000,3230088880,5050,5050,5050,5050,0
|
|
20230619,174900,3230088880,5050,5050,5050,5050,0
|
|
20230619,174800,3230088880,5050,5050,5050,5050,0
|
|
20230619,174700,3230088880,5050,5050,5050,5050,0
|
|
20230619,174600,3230088880,5050,5050,5050,5050,0
|
|
20230619,174500,3230088880,5050,5050,5050,5050,0
|
|
20230619,174400,3230088880,5050,5050,5050,5050,0
|
|
20230619,174300,3230088880,5050,5050,5050,5050,0
|
|
20230619,174200,3230088880,5050,5050,5050,5050,0
|
|
20230619,174100,3230088880,5050,5050,5050,5050,0
|
|
20230619,174000,3230088880,5050,5050,5050,5050,0
|
|
20230619,173900,3230088880,5050,5050,5050,5050,0
|
|
20230619,173800,3230088880,5050,5050,5050,5050,0
|
|
20230619,173700,3230088880,5050,5050,5050,5050,0
|
|
20230619,173600,3230088880,5050,5050,5050,5050,0
|
|
20230619,173500,3230088880,5050,5050,5050,5050,0
|
|
20230619,173400,3230088880,5050,5050,5050,5050,0
|
|
20230619,173300,3230088880,5050,5050,5050,5050,0
|
|
20230619,173200,3230088880,5050,5050,5050,5050,0
|
|
20230619,173100,3230088880,5050,5050,5050,5050,0
|
|
20230619,173000,3230088880,5050,5050,5050,5050,26376
|
|
20230619,172900,3230088880,5050,5050,5050,5050,0
|
|
20230619,172800,3230088880,5050,5050,5050,5050,0
|
|
20230619,172700,3230088880,5050,5050,5050,5050,0
|
|
20230619,172600,3230088880,5050,5050,5050,5050,0
|
|
20230619,172500,3230088880,5050,5050,5050,5050,0
|
|
20230619,172400,3230088880,5050,5050,5050,5050,0
|
|
20230619,172300,3230088880,5050,5050,5050,5050,0
|
|
20230619,172200,3230088880,5050,5050,5050,5050,0
|
|
20230619,172100,3230088880,5050,5050,5050,5050,0
|
|
20230619,172000,3230088880,5050,5050,5050,5050,0
|
|
20230619,171900,3230088880,5050,5050,5050,5050,0
|
|
20230619,171800,3230088880,5050,5050,5050,5050,0
|
|
20230619,171700,3230088880,5050,5050,5050,5050,0
|
|
20230619,171600,3230088880,5050,5050,5050,5050,0
|
|
20230619,171500,3230088880,5050,5050,5050,5050,0
|
|
20230619,171400,3230088880,5050,5050,5050,5050,0
|
|
20230619,171300,3230088880,5050,5050,5050,5050,0
|
|
20230619,171200,3230088880,5050,5050,5050,5050,0
|
|
20230619,171100,3230088880,5050,5050,5050,5050,0
|
|
20230619,171000,3230088880,5050,5050,5050,5050,0
|
|
20230619,170900,3230088880,5050,5050,5050,5050,0
|
|
20230619,170800,3230088880,5050,5050,5050,5050,0
|
|
20230619,170700,3230088880,5050,5050,5050,5050,0
|
|
20230619,170600,3230088880,5050,5050,5050,5050,0
|
|
20230619,170500,3230088880,5050,5050,5050,5050,0
|
|
20230619,170400,3230088880,5050,5050,5050,5050,0
|
|
20230619,170300,3230088880,5050,5050,5050,5050,0
|
|
20230619,170200,3230088880,5050,5050,5050,5050,0
|
|
20230619,170100,3230088880,5050,5050,5050,5050,0
|
|
20230619,170000,3230088880,5050,5050,5050,5050,26376
|
|
20230619,165900,3230088880,5050,5050,5050,5050,0
|
|
20230619,165800,3230088880,5050,5050,5050,5050,0
|
|
20230619,165700,3230088880,5050,5050,5050,5050,0
|
|
20230619,165600,3230088880,5050,5050,5050,5050,0
|
|
20230619,165500,3230088880,5050,5050,5050,5050,0
|
|
20230619,165400,3230088880,5050,5050,5050,5050,0
|
|
20230619,165300,3230088880,5050,5050,5050,5050,0
|
|
20230619,165200,3230088880,5050,5050,5050,5050,0
|
|
20230619,165100,3230088880,5050,5050,5050,5050,0
|
|
20230619,165000,3230088880,5050,5050,5050,5050,0
|
|
20230619,164900,3230088880,5050,5050,5050,5050,0
|
|
20230619,164800,3230088880,5050,5050,5050,5050,0
|
|
20230619,164700,3230088880,5050,5050,5050,5050,0
|
|
20230619,164600,3230088880,5050,5050,5050,5050,0
|
|
20230619,164500,3230088880,5050,5050,5050,5050,0
|
|
20230619,164400,3230088880,5050,5050,5050,5050,0
|
|
20230619,164300,3230088880,5050,5050,5050,5050,0
|
|
20230619,164200,3230088880,5050,5050,5050,5050,0
|
|
20230619,164100,3230088880,5050,5050,5050,5050,0
|
|
20230619,164000,3230088880,5050,5050,5050,5050,0
|
|
20230619,163900,3230088880,5050,5050,5050,5050,0
|
|
20230619,163800,3230088880,5050,5050,5050,5050,0
|
|
20230619,163700,3230088880,5050,5050,5050,5050,0
|
|
20230619,163600,3230088880,5050,5050,5050,5050,0
|
|
20230619,163500,3230088880,5050,5050,5050,5050,0
|
|
20230619,163400,3230088880,5050,5050,5050,5050,0
|
|
20230619,163300,3230088880,5050,5050,5050,5050,0
|
|
20230619,163200,3230088880,5050,5050,5050,5050,0
|
|
20230619,163100,3230088880,5050,5050,5050,5050,0
|
|
20230619,163000,3230088880,5050,5050,5050,5050,26376
|
|
20230619,162900,3230088880,5050,5050,5050,5050,0
|
|
20230619,162800,3230088880,5050,5050,5050,5050,0
|
|
20230619,162700,3230088880,5050,5050,5050,5050,0
|
|
20230619,162600,3230088880,5050,5050,5050,5050,0
|
|
20230619,162500,3230088880,5050,5050,5050,5050,0
|
|
20230619,162400,3230088880,5050,5050,5050,5050,0
|
|
20230619,162300,3230088880,5050,5050,5050,5050,0
|
|
20230619,162200,3230088880,5050,5050,5050,5050,0
|
|
20230619,162100,3230088880,5050,5050,5050,5050,0
|
|
20230619,162000,3230088880,5050,5050,5050,5050,0
|
|
20230619,161900,3230088880,5050,5050,5050,5050,0
|
|
20230619,161800,3230088880,5050,5050,5050,5050,0
|
|
20230619,161700,3230088880,5050,5050,5050,5050,0
|
|
20230619,161600,3230088880,5050,5050,5050,5050,0
|
|
20230619,161500,3230088880,5050,5050,5050,5050,0
|
|
20230619,161400,3230088880,5050,5050,5050,5050,0
|
|
20230619,161300,3230088880,5050,5050,5050,5050,0
|
|
20230619,161200,3230088880,5050,5050,5050,5050,0
|
|
20230619,161100,3230088880,5050,5050,5050,5050,0
|
|
20230619,161000,3230088880,5050,5050,5050,5050,0
|
|
20230619,160900,3230088880,5050,5050,5050,5050,0
|
|
20230619,160800,3230088880,5050,5050,5050,5050,0
|
|
20230619,160700,3230088880,5050,5050,5050,5050,0
|
|
20230619,160600,3230088880,5050,5050,5050,5050,0
|
|
20230619,160500,3230088880,5050,5050,5050,5050,0
|
|
20230619,160400,3230088880,5050,5050,5050,5050,0
|
|
20230619,160300,3230088880,5050,5050,5050,5050,0
|
|
20230619,160200,3230088880,5050,5050,5050,5050,0
|
|
20230619,160100,3230088880,5050,5050,5050,5050,0
|
|
20230619,160000,3230088880,5050,5050,5050,5050,26376
|
|
20230619,155900,3230088880,5050,5050,5050,5050,0
|
|
20230619,155800,3230088880,5050,5050,5050,5050,0
|
|
20230619,155700,3230088880,5050,5050,5050,5050,0
|
|
20230619,155600,3230088880,5050,5050,5050,5050,0
|
|
20230619,155500,3230088880,5050,5050,5050,5050,0
|
|
20230619,155400,3230088880,5050,5050,5050,5050,0
|
|
20230619,155300,3230088880,5050,5050,5050,5050,0
|
|
20230619,155200,3230088880,5050,5050,5050,5050,0
|
|
20230619,155100,3230088880,5050,5050,5050,5050,0
|
|
20230619,155000,3230088880,5050,5050,5050,5050,0
|
|
20230619,154900,3230088880,5050,5050,5050,5050,0
|
|
20230619,154800,3230088880,5050,5050,5050,5050,0
|
|
20230619,154700,3230088880,5050,5050,5050,5050,0
|
|
20230619,154600,3230088880,5050,5050,5050,5050,0
|
|
20230619,154500,3230088880,5050,5050,5050,5050,0
|
|
20230619,154400,3230088880,5050,5050,5050,5050,0
|
|
20230619,154300,3230088880,5050,5050,5050,5050,0
|
|
20230619,154200,3230088880,5050,5050,5050,5050,0
|
|
20230619,154100,3230088880,5050,5050,5050,5050,0
|
|
20230619,154000,3230088880,5050,5050,5050,5050,0
|
|
20230619,153900,3230088880,5050,5050,5050,5050,0
|
|
20230619,153800,3230088880,5050,5050,5050,5050,0
|
|
20230619,153700,3230088880,5050,5050,5050,5050,0
|
|
20230619,153600,3230088880,5050,5050,5050,5050,0
|
|
20230619,153500,3230088880,5050,5050,5050,5050,0
|
|
20230619,153400,3230088880,5050,5050,5050,5050,0
|
|
20230619,153300,3230088880,5050,5050,5050,5050,0
|
|
20230619,153200,3230088880,5050,5050,5050,5050,0
|
|
20230619,153100,3230088880,5050,5050,5050,5050,0
|
|
20230619,153000,3230088880,5050,5050,5050,5050,52752
|
|
20230619,152900,3096890080,5050,5050,5050,5050,0
|
|
20230619,152800,3096890080,5050,5050,5050,5050,0
|
|
20230619,152700,3096890080,5050,5050,5050,5050,0
|
|
20230619,152600,3096890080,5050,5050,5050,5050,0
|
|
20230619,152500,3096890080,5050,5050,5050,5050,0
|
|
20230619,152400,3096890080,5050,5050,5050,5050,0
|
|
20230619,152300,3096890080,5050,5050,5050,5050,0
|
|
20230619,152200,3096890080,5050,5050,5050,5050,0
|
|
20230619,152100,3096890080,5050,5050,5050,5050,0
|
|
20230619,152000,3096890080,5050,5050,5050,5050,0
|
|
20230619,151900,3096890080,5050,5000,5050,5000,4038
|
|
20230619,151800,3076578560,5000,5040,5040,5000,1881
|
|
20230619,151700,3067153770,5010,5010,5050,5000,1993
|
|
20230619,151600,3057138230,5010,5050,5050,5010,5384
|
|
20230619,151500,3030150730,5020,5030,5030,5020,1657
|
|
20230619,151400,3021816390,5040,5040,5050,5030,2548
|
|
20230619,151300,3008974200,5040,5040,5040,5040,298
|
|
20230619,151200,3007472280,5060,5060,5060,5050,1265
|
|
20230619,151100,3001079140,5050,5020,5050,5020,184
|
|
20230619,151000,3000151200,5020,5030,5030,5020,2831
|
|
20230619,150900,2985932510,5030,5050,5050,5030,2336
|
|
20230619,150800,2974174860,5050,5040,5050,5020,903
|
|
20230619,150700,2969632450,5030,5030,5060,5020,8230
|
|
20230619,150600,2928202550,5030,5050,5050,5030,4039
|
|
20230619,150500,2907855650,5040,5050,5050,5040,215
|
|
20230619,150400,2906770110,5060,5060,5060,5050,901
|
|
20230619,150300,2902211110,5060,5040,5060,5040,1279
|
|
20230619,150200,2895759230,5040,5050,5050,5040,1300
|
|
20230619,150100,2889206300,5040,5090,5090,5040,312
|
|
20230619,150000,2887628720,5090,5060,5090,5060,1183
|
|
20230619,145900,2881637380,5060,5060,5060,5030,351
|
|
20230619,145800,2879862340,5040,5040,5040,5040,10
|
|
20230619,145700,2879811940,5040,5040,5040,5040,1539
|
|
20230619,145600,2872055380,5040,5040,5040,5040,850
|
|
20230619,145500,2867771380,5040,5050,5070,5040,1243
|
|
20230619,145400,2861494430,5040,5070,5070,5040,513
|
|
20230619,145300,2858908150,5070,5070,5070,5070,38
|
|
20230619,145200,2858715490,5070,5040,5070,5040,1368
|
|
20230619,145100,2851820740,5040,5040,5040,5040,0
|
|
20230619,145000,2851820740,5040,5050,5050,5040,1469
|
|
20230619,144900,2844416960,5070,5060,5070,5060,101
|
|
20230619,144800,2843904900,5090,5090,5090,5090,100
|
|
20230619,144700,2843395900,5090,5090,5090,5090,1
|
|
20230619,144600,2843390810,5090,5080,5090,5040,8729
|
|
20230619,144500,2799285140,5080,5080,5080,5080,714
|
|
20230619,144400,2795658020,5090,5090,5090,5090,522
|
|
20230619,144300,2793001040,5090,5090,5100,5090,3934
|
|
20230619,144200,2772976880,5090,5090,5090,5090,50
|
|
20230619,144100,2772722380,5090,5090,5090,5090,187
|
|
20230619,144000,2771770550,5090,5090,5090,5090,100
|
|
20230619,143900,2771261550,5090,5090,5090,5090,38
|
|
20230619,143800,2771068130,5090,5110,5110,5090,3698
|
|
20230619,143700,2752224750,5110,5110,5110,5110,6
|
|
20230619,143600,2752194090,5110,5120,5130,5110,2111
|
|
20230619,143500,2741400350,5110,5110,5130,5100,738
|
|
20230619,143400,2737623320,5130,5080,5130,5080,2715
|
|
20230619,143300,2723731240,5080,5060,5080,5060,1135
|
|
20230619,143200,2717971770,5070,5070,5070,5070,3
|
|
20230619,143100,2717956560,5070,5050,5070,5050,1242
|
|
20230619,143000,2711676970,5050,5050,5050,5050,1035
|
|
20230619,142900,2706450220,5060,5050,5060,5040,5914
|
|
20230619,142800,2676609600,5060,5050,5060,5050,771
|
|
20230619,142700,2672710580,5050,5050,5060,5050,287
|
|
20230619,142600,2671261200,5060,5060,5060,5050,307
|
|
20230619,142500,2669709780,5050,5040,5050,5040,1360
|
|
20230619,142400,2662849420,5040,5040,5040,5030,1171
|
|
20230619,142300,2656952580,5040,5020,5040,5020,569
|
|
20230619,142200,2654092550,5020,5020,5020,5020,285
|
|
20230619,142100,2652661850,5020,5010,5020,5010,1274
|
|
20230619,142000,2646266740,5020,5010,5020,5010,105
|
|
20230619,141900,2645739690,5010,5000,5010,5000,462
|
|
20230619,141800,2643428600,5010,5000,5010,5000,232
|
|
20230619,141700,2642268540,5000,5000,5000,5000,0
|
|
20230619,141600,2642268540,5000,5000,5000,5000,113
|
|
20230619,141500,2641703540,5000,5020,5020,5000,3726
|
|
20230619,141400,2623049660,5020,5010,5020,5010,560
|
|
20230619,141300,2620241460,5010,5010,5010,5010,132
|
|
20230619,141200,2619580140,5010,5010,5010,5000,318
|
|
20230619,141100,2617987260,5010,5010,5010,5010,160
|
|
20230619,141000,2617185660,5010,5010,5010,5010,300
|
|
20230619,140900,2615682660,5010,5010,5010,5000,403
|
|
20230619,140800,2613666630,5010,5000,5010,5000,407
|
|
20230619,140700,2611630510,5000,5010,5010,5000,313
|
|
20230619,140600,2610064480,5010,5010,5010,5000,81
|
|
20230619,140500,2609659460,5000,5000,5000,5000,500
|
|
20230619,140400,2607159460,5000,5010,5010,5000,539
|
|
20230619,140300,2604463770,5020,5020,5020,5020,201
|
|
20230619,140200,2603454750,5020,5010,5020,5010,1240
|
|
20230619,140100,2597242190,5020,5020,5020,5020,201
|
|
20230619,140000,2596233170,5010,5020,5020,5010,61
|
|
20230619,135900,2595927270,5010,5000,5020,5000,223
|
|
20230619,135800,2594810800,5010,5010,5010,5010,520
|
|
20230619,135700,2592205600,5010,5010,5020,5010,38
|
|
20230619,135600,2592015180,5010,5010,5010,5010,2
|
|
20230619,135500,2592005160,5000,5000,5000,5000,300
|
|
20230619,135400,2590505160,5000,5000,5000,5000,0
|
|
20230619,135300,2590505160,5000,5000,5000,4995,3336
|
|
20230619,135200,2573827715,5000,5000,5000,5000,0
|
|
20230619,135100,2573827715,5000,5010,5010,5000,2494
|
|
20230619,135000,2561353235,5020,5020,5020,5020,644
|
|
20230619,134900,2558120355,5010,5010,5010,5010,375
|
|
20230619,134800,2556241605,5020,5020,5020,5020,1349
|
|
20230619,134700,2549469625,5020,5020,5020,5020,651
|
|
20230619,134600,2546201605,5020,5020,5020,5020,400
|
|
20230619,134500,2544193605,5020,5030,5030,5020,952
|
|
20230619,134400,2539414215,5040,5040,5040,5040,0
|
|
20230619,134300,2539414215,5040,5040,5050,5040,962
|
|
20230619,134200,2534557505,5040,5030,5040,5030,1624
|
|
20230619,134100,2526388775,5030,5030,5030,5030,32
|
|
20230619,134000,2526227815,5030,5030,5030,5030,99
|
|
20230619,133900,2525729845,5020,5030,5030,5020,883
|
|
20230619,133800,2521294255,5030,5030,5030,5030,220
|
|
20230619,133700,2520187655,5030,5030,5040,5030,453
|
|
20230619,133600,2517908935,5030,5030,5040,5030,2910
|
|
20230619,133500,2503251795,5040,5050,5050,5040,974
|
|
20230619,133400,2498340935,5050,5040,5050,5040,608
|
|
20230619,133300,2495274415,5040,5040,5040,5020,963
|
|
20230619,133200,2490429245,5030,5030,5040,5030,720
|
|
20230619,133100,2486807125,5030,5010,5030,5010,2488
|
|
20230619,133000,2474306515,5010,5000,5010,5000,1679
|
|
20230619,132900,2465895925,5010,5010,5010,5010,181
|
|
20230619,132800,2464989115,5010,5010,5010,5010,6
|
|
20230619,132700,2464959055,4995,5000,5000,4995,1407
|
|
20230619,132600,2457926495,5010,5010,5010,5010,1386
|
|
20230619,132500,2450982635,5020,5020,5020,5020,20
|
|
20230619,132400,2450882235,5020,5010,5020,5010,1061
|
|
20230619,132300,2445566605,5010,4990,5010,4990,1800
|
|
20230619,132200,2436574920,4990,5000,5000,4990,607
|
|
20230619,132100,2433540840,5000,5000,5000,5000,92
|
|
20230619,132000,2433080840,5000,4985,5000,4985,921
|
|
20230619,131900,2428488590,5000,5000,5000,5000,41
|
|
20230619,131800,2428283590,4980,4990,5000,4980,311
|
|
20230619,131700,2426731410,4980,4995,5000,4980,3149
|
|
20230619,131600,2411032695,5000,4995,5000,4995,511
|
|
20230619,131500,2408480245,4995,4995,4995,4995,39
|
|
20230619,131400,2408285440,4990,4985,4990,4985,923
|
|
20230619,131300,2403681785,4990,4990,4990,4990,216
|
|
20230619,131200,2402603945,4990,4990,4990,4990,128
|
|
20230619,131100,2401965225,4990,4990,4990,4990,99
|
|
20230619,131000,2401471215,4990,4990,4995,4990,1533
|
|
20230619,130900,2393821490,4995,4990,4995,4990,212
|
|
20230619,130800,2392763600,4990,4990,4990,4980,1165
|
|
20230619,130700,2386956880,4990,4990,4990,4980,3364
|
|
20230619,130600,2370202450,4980,4985,4990,4980,217
|
|
20230619,130500,2369120555,4990,4985,4990,4985,408
|
|
20230619,130400,2367084900,5000,5000,5000,4980,5670
|
|
20230619,130300,2338844495,5000,4990,5000,4985,2275
|
|
20230619,130200,2327502665,4990,4990,5010,4990,1253
|
|
20230619,130100,2321250175,4990,5000,5010,4990,1348
|
|
20230619,130000,2314516020,5000,5000,5000,5000,1737
|
|
20230619,125900,2305831020,5000,5030,5030,5000,693
|
|
20230619,125800,2302363280,5020,5010,5020,5000,161
|
|
20230619,125700,2301556510,5000,5030,5040,4990,15219
|
|
20230619,125600,2225384860,5030,5030,5030,5030,501
|
|
20230619,125500,2222864830,5030,5030,5030,5030,1072
|
|
20230619,125400,2217472670,5030,5040,5040,5030,1827
|
|
20230619,125300,2208281910,5040,5050,5050,5040,1957
|
|
20230619,125200,2198413350,5050,5050,5080,5050,790
|
|
20230619,125100,2194423730,5050,5050,5050,5050,1663
|
|
20230619,125000,2186025580,5050,5060,5060,5050,699
|
|
20230619,124900,2182488710,5070,5060,5070,5060,156
|
|
20230619,124800,2181699290,5060,5070,5070,5060,1512
|
|
20230619,124700,2174037310,5060,5050,5060,5050,525
|
|
20230619,124600,2171386010,5040,5040,5050,5040,1033
|
|
20230619,124500,2166169690,5040,5040,5040,5040,1
|
|
20230619,124400,2166164650,5040,5050,5050,5030,2990
|
|
20230619,124300,2151117660,5070,5070,5070,5070,378
|
|
20230619,124200,2149201200,5050,5030,5070,5030,2003
|
|
20230619,124100,2139126050,5030,5050,5060,5030,9858
|
|
20230619,124000,2089363770,5050,5060,5060,5050,1819
|
|
20230619,123900,2080169630,5050,5080,5080,5050,10646
|
|
20230619,123800,2026231550,5080,5080,5080,5080,200
|
|
20230619,123700,2025215550,5080,5080,5080,5080,755
|
|
20230619,123600,2021380150,5080,5070,5080,5070,664
|
|
20230619,123500,2018011670,5080,5070,5080,5070,382
|
|
20230619,123400,2016073950,5070,5080,5080,5070,367
|
|
20230619,123300,2014213060,5070,5080,5080,5070,166
|
|
20230619,123200,2013370460,5070,5080,5080,5070,256
|
|
20230619,123100,2012070010,5080,5080,5080,5080,232
|
|
20230619,123000,2010891450,5080,5080,5080,5080,401
|
|
20230619,122900,2008854370,5080,5070,5080,5070,1306
|
|
20230619,122800,2002220190,5070,5080,5080,5070,4008
|
|
20230619,122700,1981866150,5090,5080,5090,5080,778
|
|
20230619,122600,1977913320,5080,5090,5090,5080,260
|
|
20230619,122500,1976591830,5090,5100,5100,5090,2587
|
|
20230619,122400,1963413370,5090,5100,5100,5090,694
|
|
20230619,122300,1959878090,5110,5110,5110,5110,945
|
|
20230619,122200,1955049140,5110,5110,5110,5110,200
|
|
20230619,122100,1954027140,5100,5100,5100,5100,39
|
|
20230619,122000,1953828240,5100,5100,5100,5100,11
|
|
20230619,121900,1953772140,5090,5100,5100,5090,1318
|
|
20230619,121800,1947062500,5100,5090,5100,5090,1566
|
|
20230619,121700,1939090470,5090,5080,5090,5070,158
|
|
20230619,121600,1938289360,5090,5090,5090,5090,171
|
|
20230619,121500,1937418970,5090,5060,5090,5060,2585
|
|
20230619,121400,1924286160,5060,5080,5080,5060,79
|
|
20230619,121300,1923886400,5090,5090,5090,5060,28
|
|
20230619,121200,1923744660,5060,5090,5090,5050,4500
|
|
20230619,121100,1900950550,5090,5080,5090,5080,5
|
|
20230619,121000,1900925120,5090,5090,5090,5090,26
|
|
20230619,120900,1900792780,5080,5090,5090,5080,621
|
|
20230619,120800,1897631900,5080,5080,5090,5070,5316
|
|
20230619,120700,1870659140,5080,5080,5080,5080,1800
|
|
20230619,120600,1861515140,5080,5090,5090,5080,14
|
|
20230619,120500,1861443990,5090,5090,5090,5080,1623
|
|
20230619,120400,1853191670,5090,5100,5100,5090,2337
|
|
20230619,120300,1841293940,5100,5100,5100,5100,59
|
|
20230619,120200,1840993040,5100,5120,5120,5100,522
|
|
20230619,120100,1838330420,5090,5090,5090,5090,25
|
|
20230619,120000,1838203170,5090,5090,5090,5090,0
|
|
20230619,115900,1838203170,5090,5090,5090,5090,220
|
|
20230619,115800,1837083370,5120,5110,5120,5090,1845
|
|
20230619,115700,1827690130,5090,5100,5100,5090,1392
|
|
20230619,115600,1820597650,5100,5110,5110,5100,3034
|
|
20230619,115500,1805109180,5110,5120,5120,5110,1123
|
|
20230619,115400,1799369790,5120,5140,5140,5120,103
|
|
20230619,115300,1798841790,5140,5130,5140,5130,1209
|
|
20230619,115200,1792639610,5130,5130,5130,5130,102
|
|
20230619,115100,1792116350,5110,5110,5130,5100,374
|
|
20230619,115000,1790207560,5100,5130,5130,5100,2
|
|
20230619,114900,1790197330,5130,5130,5130,5130,385
|
|
20230619,114800,1788222280,5130,5130,5130,5100,17
|
|
20230619,114700,1788135400,5130,5130,5130,5100,3259
|
|
20230619,114600,1771494970,5100,5110,5110,5100,1100
|
|
20230619,114500,1765877200,5130,5120,5130,5120,1103
|
|
20230619,114400,1760221720,5120,5110,5120,5110,593
|
|
20230619,114300,1757188490,5110,5110,5110,5110,676
|
|
20230619,114200,1753734130,5110,5120,5120,5110,790
|
|
20230619,114100,1749696130,5120,5110,5120,5110,546
|
|
20230619,114000,1746903070,5110,5120,5120,5110,1011
|
|
20230619,113900,1741734500,5120,5110,5120,5110,98
|
|
20230619,113800,1741232750,5130,5130,5130,5130,301
|
|
20230619,113700,1739688620,5130,5130,5130,5130,1
|
|
20230619,113600,1739683490,5130,5100,5130,5100,119
|
|
20230619,113500,1739076530,5100,5130,5130,5100,127
|
|
20230619,113400,1738428740,5100,5100,5100,5100,200
|
|
20230619,113300,1737408740,5090,5100,5100,5090,1632
|
|
20230619,113200,1729099660,5130,5120,5130,5090,82
|
|
20230619,113100,1728682170,5090,5100,5100,5090,1605
|
|
20230619,113000,1720508930,5120,5100,5130,5100,148
|
|
20230619,112900,1719754080,5100,5100,5100,5100,467
|
|
20230619,112800,1717372380,5100,5110,5110,5100,2202
|
|
20230619,112700,1706133620,5130,5110,5130,5110,2381
|
|
20230619,112600,1693950810,5110,5100,5110,5090,3994
|
|
20230619,112500,1673604500,5100,5150,5150,5100,25130
|
|
20230619,112400,1545124320,5150,5140,5150,5140,110
|
|
20230619,112300,1544557920,5140,5160,5160,5140,923
|
|
20230619,112200,1539806370,5160,5160,5160,5150,187
|
|
20230619,112100,1538841950,5160,5150,5160,5150,351
|
|
20230619,112000,1537034230,5160,5150,5160,5150,1993
|
|
20230619,111900,1526770270,5160,5150,5160,5150,1526
|
|
20230619,111800,1518911300,5150,5150,5160,5150,2305
|
|
20230619,111700,1507040450,5150,5160,5160,5150,1973
|
|
20230619,111600,1496877490,5150,5160,5160,5150,300
|
|
20230619,111500,1495329840,5170,5160,5170,5160,735
|
|
20230619,111400,1491537220,5170,5170,5170,5170,300
|
|
20230619,111300,1489986220,5170,5160,5170,5160,342
|
|
20230619,111200,1488221490,5170,5170,5170,5160,204
|
|
20230619,111100,1487168810,5160,5170,5170,5160,18
|
|
20230619,111000,1487075760,5170,5170,5170,5160,159
|
|
20230619,110900,1486254130,5180,5180,5180,5180,0
|
|
20230619,110800,1486254130,5180,5170,5180,5160,1353
|
|
20230619,110700,1479268800,5180,5170,5180,5170,26
|
|
20230619,110600,1479134370,5170,5170,5180,5170,1621
|
|
20230619,110500,1470750680,5170,5170,5170,5170,263
|
|
20230619,110400,1469390970,5180,5190,5190,5180,27
|
|
20230619,110300,1469251100,5190,5190,5190,5170,1418
|
|
20230619,110200,1461910560,5200,5200,5200,5170,66
|
|
20230619,110100,1461569220,5170,5170,5200,5160,309
|
|
20230619,110000,1459973140,5220,5220,5220,5170,1474
|
|
20230619,105900,1452297460,5220,5220,5220,5220,0
|
|
20230619,105800,1452297460,5220,5180,5220,5160,627
|
|
20230619,105700,1449056400,5160,5180,5180,5160,1181
|
|
20230619,105600,1442955950,5170,5180,5180,5170,2232
|
|
20230619,105500,1431394680,5180,5230,5230,5180,1548
|
|
20230619,105400,1423368050,5200,5200,5230,5190,59
|
|
20230619,105300,1423061340,5220,5190,5220,5190,32
|
|
20230619,105200,1422894330,5230,5230,5230,5230,1
|
|
20230619,105100,1422889100,5190,5210,5230,5190,519
|
|
20230619,105000,1420183230,5210,5200,5210,5200,644
|
|
20230619,104900,1416829410,5200,5190,5200,5180,536
|
|
20230619,104800,1414048880,5190,5190,5190,5160,1287
|
|
20230619,104700,1407397180,5160,5200,5200,5160,1201
|
|
20230619,104600,1401199250,5170,5180,5200,5160,843
|
|
20230619,104500,1396842550,5200,5180,5200,5160,12213
|
|
20230619,104400,1333649290,5180,5190,5190,5180,1327
|
|
20230619,104300,1326762300,5200,5200,5200,5200,47
|
|
20230619,104200,1326517900,5200,5190,5200,5190,44
|
|
20230619,104100,1326289530,5190,5210,5220,5190,1834
|
|
20230619,104000,1316753860,5210,5210,5210,5200,362
|
|
20230619,103900,1314870850,5210,5200,5210,5200,978
|
|
20230619,103800,1309775560,5210,5210,5220,5200,4152
|
|
20230619,103700,1288151710,5220,5220,5220,5210,588
|
|
20230619,103600,1285087100,5220,5220,5220,5220,86
|
|
20230619,103500,1284638180,5230,5230,5230,5220,22
|
|
20230619,103400,1284523320,5210,5220,5230,5210,463
|
|
20230619,103300,1282109760,5230,5220,5230,5210,177
|
|
20230619,103200,1281185840,5220,5220,5230,5210,176
|
|
20230619,103100,1280268060,5230,5220,5230,5220,17
|
|
20230619,103000,1280179310,5230,5240,5240,5210,2510
|
|
20230619,102900,1267091800,5230,5240,5240,5230,185
|
|
20230619,102800,1266124170,5230,5240,5240,5230,2272
|
|
20230619,102700,1254241580,5240,5240,5250,5230,367
|
|
20230619,102600,1252318500,5240,5240,5250,5240,180
|
|
20230619,102500,1251375290,5230,5240,5250,5230,28
|
|
20230619,102400,1251228410,5240,5240,5250,5240,12
|
|
20230619,102300,1251165450,5250,5230,5250,5230,910
|
|
20230619,102200,1246399940,5230,5210,5230,5210,9
|
|
20230619,102100,1246352990,5240,5250,5250,5230,25
|
|
20230619,102000,1246221930,5250,5230,5250,5210,1021
|
|
20230619,101900,1240899580,5240,5240,5240,5240,103
|
|
20230619,101800,1240359860,5240,5230,5250,5230,66
|
|
20230619,101700,1240014390,5240,5230,5240,5230,202
|
|
20230619,101600,1238957920,5230,5240,5250,5230,898
|
|
20230619,101500,1234258440,5250,5230,5250,5220,114
|
|
20230619,101400,1233662170,5250,5230,5250,5230,65
|
|
20230619,101300,1233322180,5240,5240,5250,5230,160
|
|
20230619,101200,1232485220,5250,5230,5250,5210,980
|
|
20230619,101100,1227375360,5220,5220,5230,5210,973
|
|
20230619,101000,1222305300,5220,5220,5220,5210,2597
|
|
20230619,100900,1208748970,5220,5230,5230,5220,23
|
|
20230619,100800,1208628690,5220,5210,5220,5210,576
|
|
20230619,100700,1205625340,5210,5210,5210,5200,375
|
|
20230619,100600,1203675030,5210,5240,5250,5210,4207
|
|
20230619,100500,1181675090,5250,5290,5300,5250,1112
|
|
20230619,100400,1175836010,5300,5250,5300,5250,10091
|
|
20230619,100300,1122547210,5250,5260,5270,5250,695
|
|
20230619,100200,1118895310,5260,5250,5270,5240,5377
|
|
20230619,100100,1090648200,5260,5250,5260,5230,2532
|
|
20230619,100000,1077355470,5240,5230,5240,5220,225
|
|
20230619,095900,1076176780,5240,5240,5240,5230,48
|
|
20230619,095800,1075925670,5230,5230,5240,5230,196
|
|
20230619,095700,1074900580,5220,5230,5240,5220,10
|
|
20230619,095600,1074848280,5190,5240,5240,5190,3482
|
|
20230619,095500,1056721660,5250,5260,5260,5240,466
|
|
20230619,095400,1054275290,5250,5270,5270,5240,2852
|
|
20230619,095300,1039302690,5270,5260,5270,5250,2501
|
|
20230619,095200,1026169130,5260,5270,5270,5250,704
|
|
20230619,095100,1022469080,5290,5230,5290,5230,12907
|
|
20230619,095000,954647690,5230,5220,5240,5210,3232
|
|
20230619,094900,937732000,5220,5220,5230,5220,1842
|
|
20230619,094800,928110670,5220,5210,5220,5200,335
|
|
20230619,094700,926364470,5210,5190,5210,5170,297
|
|
20230619,094600,924821840,5190,5200,5210,5190,1340
|
|
20230619,094500,917862190,5210,5210,5220,5190,832
|
|
20230619,094400,913527620,5210,5160,5210,5160,2993
|
|
20230619,094300,898022940,5160,5150,5160,5130,557
|
|
20230619,094200,895160990,5140,5140,5160,5130,1375
|
|
20230619,094100,888092710,5130,5130,5130,5130,1588
|
|
20230619,094000,879946270,5140,5150,5150,5140,481
|
|
20230619,093900,877473720,5130,5140,5150,5130,3096
|
|
20230619,093800,861560870,5150,5150,5150,5140,846
|
|
20230619,093700,857210240,5150,5150,5160,5140,3476
|
|
20230619,093600,839333860,5140,5150,5160,5140,3526
|
|
20230619,093500,821193020,5150,5160,5180,5150,3906
|
|
20230619,093400,801032720,5170,5170,5170,5160,1922
|
|
20230619,093300,791097130,5170,5170,5180,5170,1003
|
|
20230619,093200,785901620,5170,5170,5200,5170,1304
|
|
20230619,093100,779150120,5190,5180,5190,5160,898
|
|
20230619,093000,774509150,5180,5180,5180,5150,7609
|
|
20230619,092900,735231320,5180,5170,5190,5170,42
|
|
20230619,092800,735013420,5170,5180,5200,5170,3562
|
|
20230619,092700,716583840,5220,5230,5230,5180,272
|
|
20230619,092600,715174640,5190,5240,5240,5190,3179
|
|
20230619,092500,698675470,5190,5230,5250,5190,5381
|
|
20230619,092400,670517540,5200,5210,5250,5190,6237
|
|
20230619,092300,638042870,5250,5210,5250,5210,307
|
|
20230619,092200,636434200,5250,5250,5250,5200,377
|
|
20230619,092100,634460240,5210,5190,5270,5190,9636
|
|
20230619,092000,583841940,5190,5200,5230,5190,1457
|
|
20230619,091900,576235010,5230,5200,5230,5200,798
|
|
20230619,091800,572079300,5190,5200,5200,5190,1354
|
|
20230619,091700,565048880,5200,5190,5230,5180,1271
|
|
20230619,091600,558449990,5180,5230,5230,5180,6291
|
|
20230619,091500,525587880,5230,5220,5240,5200,262
|
|
20230619,091400,524223520,5190,5220,5240,5180,1091
|
|
20230619,091300,518548000,5220,5190,5220,5180,1516
|
|
20230619,091200,510681420,5190,5190,5240,5190,274
|
|
20230619,091100,509252080,5190,5210,5240,5190,1943
|
|
20230619,091000,499133580,5240,5180,5240,5180,1230
|
|
20230619,090900,492735850,5190,5160,5190,5140,1178
|
|
20230619,090800,486652340,5130,5200,5200,5120,14281
|
|
20230619,090700,413081350,5200,5260,5270,5180,7585
|
|
20230619,090600,373543600,5240,5250,5280,5220,7535
|
|
20230619,090500,334027620,5220,5200,5320,5200,17281
|
|
20230619,090400,243033120,5170,5220,5220,5140,11133
|
|
20230619,090300,185495950,5200,5220,5240,5200,8627
|
|
20230619,090200,140477900,5230,5170,5280,5160,7049
|
|
20230619,090100,103599350,5170,5200,5200,5170,2897
|
|
20230619,090000,88619320,5210,5160,5240,5160,15980
|