629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,192600,1245252680,5920,5920,5920,5920,12608
|
|
20230616,192500,1245252680,5920,5920,5920,5920,0
|
|
20230616,192400,1245252680,5920,5920,5920,5920,0
|
|
20230616,192300,1245252680,5920,5920,5920,5920,0
|
|
20230616,192200,1245252680,5920,5920,5920,5920,0
|
|
20230616,192100,1245252680,5920,5920,5920,5920,0
|
|
20230616,192000,1245252680,5920,5920,5920,5920,0
|
|
20230616,191900,1245252680,5920,5920,5920,5920,0
|
|
20230616,191800,1245252680,5920,5920,5920,5920,0
|
|
20230616,191700,1245252680,5920,5920,5920,5920,0
|
|
20230616,191600,1245252680,5920,5920,5920,5920,0
|
|
20230616,191500,1245252680,5920,5920,5920,5920,0
|
|
20230616,191400,1245252680,5920,5920,5920,5920,0
|
|
20230616,191300,1245252680,5920,5920,5920,5920,0
|
|
20230616,191200,1245252680,5920,5920,5920,5920,0
|
|
20230616,191100,1245252680,5920,5920,5920,5920,0
|
|
20230616,191000,1245252680,5920,5920,5920,5920,0
|
|
20230616,190900,1245252680,5920,5920,5920,5920,0
|
|
20230616,190800,1245252680,5920,5920,5920,5920,0
|
|
20230616,190700,1245252680,5920,5920,5920,5920,0
|
|
20230616,190600,1245252680,5920,5920,5920,5920,0
|
|
20230616,190500,1245252680,5920,5920,5920,5920,0
|
|
20230616,190400,1245252680,5920,5920,5920,5920,0
|
|
20230616,190300,1245252680,5920,5920,5920,5920,0
|
|
20230616,190200,1245252680,5920,5920,5920,5920,0
|
|
20230616,190100,1245252680,5920,5920,5920,5920,0
|
|
20230616,190000,1245252680,5920,5920,5920,5920,0
|
|
20230616,185900,1245252680,5920,5920,5920,5920,0
|
|
20230616,185800,1245252680,5920,5920,5920,5920,0
|
|
20230616,185700,1245252680,5920,5920,5920,5920,0
|
|
20230616,185600,1245252680,5920,5920,5920,5920,12608
|
|
20230616,185500,1245252680,5920,5920,5920,5920,0
|
|
20230616,185400,1245252680,5920,5920,5920,5920,0
|
|
20230616,185300,1245252680,5920,5920,5920,5920,0
|
|
20230616,185200,1245252680,5920,5920,5920,5920,0
|
|
20230616,185100,1245252680,5920,5920,5920,5920,0
|
|
20230616,185000,1245252680,5920,5920,5920,5920,0
|
|
20230616,184900,1245252680,5920,5920,5920,5920,0
|
|
20230616,184800,1245252680,5920,5920,5920,5920,0
|
|
20230616,184700,1245252680,5920,5920,5920,5920,0
|
|
20230616,184600,1245252680,5920,5920,5920,5920,0
|
|
20230616,184500,1245252680,5920,5920,5920,5920,0
|
|
20230616,184400,1245252680,5920,5920,5920,5920,0
|
|
20230616,184300,1245252680,5920,5920,5920,5920,0
|
|
20230616,184200,1245252680,5920,5920,5920,5920,0
|
|
20230616,184100,1245252680,5920,5920,5920,5920,0
|
|
20230616,184000,1245252680,5920,5920,5920,5920,0
|
|
20230616,183900,1245252680,5920,5920,5920,5920,0
|
|
20230616,183800,1245252680,5920,5920,5920,5920,0
|
|
20230616,183700,1245252680,5920,5920,5920,5920,0
|
|
20230616,183600,1245252680,5920,5920,5920,5920,0
|
|
20230616,183500,1245252680,5920,5920,5920,5920,0
|
|
20230616,183400,1245252680,5920,5920,5920,5920,0
|
|
20230616,183300,1245252680,5920,5920,5920,5920,0
|
|
20230616,183200,1245252680,5920,5920,5920,5920,0
|
|
20230616,183100,1245252680,5920,5920,5920,5920,0
|
|
20230616,183000,1245252680,5920,5920,5920,5920,0
|
|
20230616,182900,1245252680,5920,5920,5920,5920,0
|
|
20230616,182800,1245252680,5920,5920,5920,5920,0
|
|
20230616,182700,1245252680,5920,5920,5920,5920,0
|
|
20230616,182600,1245252680,5920,5920,5920,5920,12608
|
|
20230616,182500,1245252680,5920,5920,5920,5920,0
|
|
20230616,182400,1245252680,5920,5920,5920,5920,0
|
|
20230616,182300,1245252680,5920,5920,5920,5920,0
|
|
20230616,182200,1245252680,5920,5920,5920,5920,0
|
|
20230616,182100,1245252680,5920,5920,5920,5920,0
|
|
20230616,182000,1245252680,5920,5920,5920,5920,0
|
|
20230616,181900,1245252680,5920,5920,5920,5920,0
|
|
20230616,181800,1245252680,5920,5920,5920,5920,0
|
|
20230616,181700,1245252680,5920,5920,5920,5920,0
|
|
20230616,181600,1245252680,5920,5920,5920,5920,0
|
|
20230616,181500,1245252680,5920,5920,5920,5920,0
|
|
20230616,181400,1245252680,5920,5920,5920,5920,0
|
|
20230616,181300,1245252680,5920,5920,5920,5920,0
|
|
20230616,181200,1245252680,5920,5920,5920,5920,0
|
|
20230616,181100,1245252680,5920,5920,5920,5920,0
|
|
20230616,181000,1245252680,5920,5920,5920,5920,0
|
|
20230616,180900,1245252680,5920,5920,5920,5920,0
|
|
20230616,180800,1245252680,5920,5920,5920,5920,0
|
|
20230616,180700,1245252680,5920,5920,5920,5920,0
|
|
20230616,180600,1245252680,5920,5920,5920,5920,0
|
|
20230616,180500,1245252680,5920,5920,5920,5920,0
|
|
20230616,180400,1245252680,5920,5920,5920,5920,0
|
|
20230616,180300,1245252680,5920,5920,5920,5920,0
|
|
20230616,180200,1245252680,5920,5920,5920,5920,0
|
|
20230616,180100,1245252680,5920,5920,5920,5920,0
|
|
20230616,180000,1245252680,5920,5920,5920,5920,0
|
|
20230616,175900,1245252680,5920,5920,5920,5920,0
|
|
20230616,175800,1245252680,5920,5920,5920,5920,0
|
|
20230616,175700,1245252680,5920,5920,5920,5920,0
|
|
20230616,175600,1245252680,5920,5920,5920,5920,12608
|
|
20230616,175500,1245252680,5920,5920,5920,5920,0
|
|
20230616,175400,1245252680,5920,5920,5920,5920,0
|
|
20230616,175300,1245252680,5920,5920,5920,5920,0
|
|
20230616,175200,1245252680,5920,5920,5920,5920,0
|
|
20230616,175100,1245252680,5920,5920,5920,5920,0
|
|
20230616,175000,1245252680,5920,5920,5920,5920,0
|
|
20230616,174900,1245252680,5920,5920,5920,5920,0
|
|
20230616,174800,1245252680,5920,5920,5920,5920,0
|
|
20230616,174700,1245252680,5920,5920,5920,5920,0
|
|
20230616,174600,1245252680,5920,5920,5920,5920,0
|
|
20230616,174500,1245252680,5920,5920,5920,5920,0
|
|
20230616,174400,1245252680,5920,5920,5920,5920,0
|
|
20230616,174300,1245252680,5920,5920,5920,5920,0
|
|
20230616,174200,1245252680,5920,5920,5920,5920,0
|
|
20230616,174100,1245252680,5920,5920,5920,5920,0
|
|
20230616,174000,1245252680,5920,5920,5920,5920,0
|
|
20230616,173900,1245252680,5920,5920,5920,5920,0
|
|
20230616,173800,1245252680,5920,5920,5920,5920,0
|
|
20230616,173700,1245252680,5920,5920,5920,5920,0
|
|
20230616,173600,1245252680,5920,5920,5920,5920,0
|
|
20230616,173500,1245252680,5920,5920,5920,5920,0
|
|
20230616,173400,1245252680,5920,5920,5920,5920,0
|
|
20230616,173300,1245252680,5920,5920,5920,5920,0
|
|
20230616,173200,1245252680,5920,5920,5920,5920,0
|
|
20230616,173100,1245252680,5920,5920,5920,5920,0
|
|
20230616,173000,1245252680,5920,5920,5920,5920,0
|
|
20230616,172900,1245252680,5920,5920,5920,5920,0
|
|
20230616,172800,1245252680,5920,5920,5920,5920,0
|
|
20230616,172700,1245252680,5920,5920,5920,5920,0
|
|
20230616,172600,1245252680,5920,5920,5920,5920,12608
|
|
20230616,172500,1245252680,5920,5920,5920,5920,0
|
|
20230616,172400,1245252680,5920,5920,5920,5920,0
|
|
20230616,172300,1245252680,5920,5920,5920,5920,0
|
|
20230616,172200,1245252680,5920,5920,5920,5920,0
|
|
20230616,172100,1245252680,5920,5920,5920,5920,0
|
|
20230616,172000,1245252680,5920,5920,5920,5920,0
|
|
20230616,171900,1245252680,5920,5920,5920,5920,0
|
|
20230616,171800,1245252680,5920,5920,5920,5920,0
|
|
20230616,171700,1245252680,5920,5920,5920,5920,0
|
|
20230616,171600,1245252680,5920,5920,5920,5920,0
|
|
20230616,171500,1245252680,5920,5920,5920,5920,0
|
|
20230616,171400,1245252680,5920,5920,5920,5920,0
|
|
20230616,171300,1245252680,5920,5920,5920,5920,0
|
|
20230616,171200,1245252680,5920,5920,5920,5920,0
|
|
20230616,171100,1245252680,5920,5920,5920,5920,0
|
|
20230616,171000,1245252680,5920,5920,5920,5920,0
|
|
20230616,170900,1245252680,5920,5920,5920,5920,0
|
|
20230616,170800,1245252680,5920,5920,5920,5920,0
|
|
20230616,170700,1245252680,5920,5920,5920,5920,0
|
|
20230616,170600,1245252680,5920,5920,5920,5920,0
|
|
20230616,170500,1245252680,5920,5920,5920,5920,0
|
|
20230616,170400,1245252680,5920,5920,5920,5920,0
|
|
20230616,170300,1245252680,5920,5920,5920,5920,0
|
|
20230616,170200,1245252680,5920,5920,5920,5920,0
|
|
20230616,170100,1245252680,5920,5920,5920,5920,0
|
|
20230616,170000,1245252680,5920,5920,5920,5920,0
|
|
20230616,165900,1245252680,5920,5920,5920,5920,0
|
|
20230616,165800,1245252680,5920,5920,5920,5920,0
|
|
20230616,165700,1245252680,5920,5920,5920,5920,0
|
|
20230616,165600,1245252680,5920,5920,5920,5920,12608
|
|
20230616,165500,1245252680,5920,5920,5920,5920,0
|
|
20230616,165400,1245252680,5920,5920,5920,5920,0
|
|
20230616,165300,1245252680,5920,5920,5920,5920,0
|
|
20230616,165200,1245252680,5920,5920,5920,5920,0
|
|
20230616,165100,1245252680,5920,5920,5920,5920,0
|
|
20230616,165000,1245252680,5920,5920,5920,5920,0
|
|
20230616,164900,1245252680,5920,5920,5920,5920,0
|
|
20230616,164800,1245252680,5920,5920,5920,5920,0
|
|
20230616,164700,1245252680,5920,5920,5920,5920,0
|
|
20230616,164600,1245252680,5920,5920,5920,5920,0
|
|
20230616,164500,1245252680,5920,5920,5920,5920,0
|
|
20230616,164400,1245252680,5920,5920,5920,5920,0
|
|
20230616,164300,1245252680,5920,5920,5920,5920,0
|
|
20230616,164200,1245252680,5920,5920,5920,5920,0
|
|
20230616,164100,1245252680,5920,5920,5920,5920,0
|
|
20230616,164000,1245252680,5920,5920,5920,5920,0
|
|
20230616,163900,1245252680,5920,5920,5920,5920,0
|
|
20230616,163800,1245252680,5920,5920,5920,5920,0
|
|
20230616,163700,1245252680,5920,5920,5920,5920,0
|
|
20230616,163600,1245252680,5920,5920,5920,5920,0
|
|
20230616,163500,1245252680,5920,5920,5920,5920,0
|
|
20230616,163400,1245252680,5920,5920,5920,5920,0
|
|
20230616,163300,1245252680,5920,5920,5920,5920,0
|
|
20230616,163200,1245252680,5920,5920,5920,5920,0
|
|
20230616,163100,1245252680,5920,5920,5920,5920,0
|
|
20230616,163000,1245252680,5920,5920,5920,5920,0
|
|
20230616,162900,1245252680,5920,5920,5920,5920,0
|
|
20230616,162800,1245252680,5920,5920,5920,5920,0
|
|
20230616,162700,1245252680,5920,5920,5920,5920,0
|
|
20230616,162600,1245252680,5920,5920,5920,5920,12608
|
|
20230616,162500,1245252680,5920,5920,5920,5920,0
|
|
20230616,162400,1245252680,5920,5920,5920,5920,0
|
|
20230616,162300,1245252680,5920,5920,5920,5920,0
|
|
20230616,162200,1245252680,5920,5920,5920,5920,0
|
|
20230616,162100,1245252680,5920,5920,5920,5920,0
|
|
20230616,162000,1245252680,5920,5920,5920,5920,0
|
|
20230616,161900,1245252680,5920,5920,5920,5920,0
|
|
20230616,161800,1245252680,5920,5920,5920,5920,0
|
|
20230616,161700,1245252680,5920,5920,5920,5920,0
|
|
20230616,161600,1245252680,5920,5920,5920,5920,0
|
|
20230616,161500,1245252680,5920,5920,5920,5920,0
|
|
20230616,161400,1245252680,5920,5920,5920,5920,0
|
|
20230616,161300,1245252680,5920,5920,5920,5920,0
|
|
20230616,161200,1245252680,5920,5920,5920,5920,0
|
|
20230616,161100,1245252680,5920,5920,5920,5920,0
|
|
20230616,161000,1245252680,5920,5920,5920,5920,0
|
|
20230616,160900,1245252680,5920,5920,5920,5920,0
|
|
20230616,160800,1245252680,5920,5920,5920,5920,0
|
|
20230616,160700,1245252680,5920,5920,5920,5920,0
|
|
20230616,160600,1245252680,5920,5920,5920,5920,0
|
|
20230616,160500,1245252680,5920,5920,5920,5920,0
|
|
20230616,160400,1245252680,5920,5920,5920,5920,0
|
|
20230616,160300,1245252680,5920,5920,5920,5920,0
|
|
20230616,160200,1245252680,5920,5920,5920,5920,0
|
|
20230616,160100,1245252680,5920,5920,5920,5920,0
|
|
20230616,160000,1245252680,5920,5920,5920,5920,0
|
|
20230616,155900,1245252680,5920,5920,5920,5920,0
|
|
20230616,155800,1245252680,5920,5920,5920,5920,0
|
|
20230616,155700,1245252680,5920,5920,5920,5920,0
|
|
20230616,155600,1245252680,5920,5920,5920,5920,12608
|
|
20230616,155500,1245252680,5920,5920,5920,5920,0
|
|
20230616,155400,1245252680,5920,5920,5920,5920,0
|
|
20230616,155300,1245252680,5920,5920,5920,5920,0
|
|
20230616,155200,1245252680,5920,5920,5920,5920,0
|
|
20230616,155100,1245252680,5920,5920,5920,5920,0
|
|
20230616,155000,1245252680,5920,5920,5920,5920,0
|
|
20230616,154900,1245252680,5920,5920,5920,5920,0
|
|
20230616,154800,1245252680,5920,5920,5920,5920,0
|
|
20230616,154700,1245252680,5920,5920,5920,5920,0
|
|
20230616,154600,1245252680,5920,5920,5920,5920,0
|
|
20230616,154500,1245252680,5920,5920,5920,5920,0
|
|
20230616,154400,1245252680,5920,5920,5920,5920,0
|
|
20230616,154300,1245252680,5920,5920,5920,5920,0
|
|
20230616,154200,1245252680,5920,5920,5920,5920,0
|
|
20230616,154100,1245252680,5920,5920,5920,5920,0
|
|
20230616,154000,1245252680,5920,5920,5920,5920,0
|
|
20230616,153900,1245252680,5920,5920,5920,5920,0
|
|
20230616,153800,1245252680,5920,5920,5920,5920,0
|
|
20230616,153700,1245252680,5920,5920,5920,5920,0
|
|
20230616,153600,1245252680,5920,5920,5920,5920,0
|
|
20230616,153500,1245252680,5920,5920,5920,5920,0
|
|
20230616,153400,1245252680,5920,5920,5920,5920,0
|
|
20230616,153300,1245252680,5920,5920,5920,5920,0
|
|
20230616,153200,1245252680,5920,5920,5920,5920,0
|
|
20230616,153100,1245252680,5920,5920,5920,5920,0
|
|
20230616,153000,1245252680,5920,5920,5920,5920,12608
|
|
20230616,152900,1170613320,5920,5920,5920,5920,0
|
|
20230616,152800,1170613320,5920,5920,5920,5920,0
|
|
20230616,152700,1170613320,5920,5920,5920,5920,0
|
|
20230616,152600,1170613320,5920,5920,5920,5920,0
|
|
20230616,152500,1170613320,5920,5920,5920,5920,0
|
|
20230616,152400,1170613320,5920,5920,5920,5920,0
|
|
20230616,152300,1170613320,5920,5920,5920,5920,0
|
|
20230616,152200,1170613320,5920,5920,5920,5920,0
|
|
20230616,152100,1170613320,5920,5920,5920,5920,0
|
|
20230616,152000,1170613320,5920,5920,5920,5920,0
|
|
20230616,151900,1170613320,5920,5920,5920,5920,1
|
|
20230616,151800,1170607400,5920,5910,5920,5910,94
|
|
20230616,151700,1170051840,5900,5900,5920,5900,42
|
|
20230616,151600,1169803240,5900,5920,5920,5900,2020
|
|
20230616,151500,1157845240,5920,5910,5920,5910,284
|
|
20230616,151400,1156164190,5910,5900,5910,5900,1994
|
|
20230616,151300,1144379960,5900,5900,5900,5890,1052
|
|
20230616,151200,1138173180,5910,5900,5910,5900,136
|
|
20230616,151100,1137369780,5910,5910,5910,5910,0
|
|
20230616,151000,1137369780,5910,5900,5910,5900,941
|
|
20230616,150900,1131808560,5910,5900,5910,5900,201
|
|
20230616,150800,1130622650,5900,5900,5900,5900,0
|
|
20230616,150700,1130622650,5900,5920,5920,5900,3989
|
|
20230616,150600,1107047620,5920,5930,5930,5920,953
|
|
20230616,150500,1101405760,5930,5920,5930,5920,18
|
|
20230616,150400,1101299110,5930,5930,5930,5930,628
|
|
20230616,150300,1097575070,5920,5910,5920,5910,1343
|
|
20230616,150200,1089624860,5920,5910,5920,5910,580
|
|
20230616,150100,1086193380,5910,5920,5920,5910,529
|
|
20230616,150000,1083066490,5900,5900,5900,5900,11
|
|
20230616,145900,1083001590,5920,5920,5920,5920,500
|
|
20230616,145800,1080041590,5900,5900,5900,5900,506
|
|
20230616,145700,1077056190,5910,5910,5910,5910,2
|
|
20230616,145600,1077044370,5910,5910,5910,5910,0
|
|
20230616,145500,1077044370,5910,5930,5930,5910,1046
|
|
20230616,145400,1070862490,5910,5930,5930,5910,1102
|
|
20230616,145300,1064349630,5930,5910,5930,5910,89
|
|
20230616,145200,1063823620,5910,5910,5910,5910,21
|
|
20230616,145100,1063699510,5910,5910,5910,5910,200
|
|
20230616,145000,1062517510,5910,5910,5910,5910,0
|
|
20230616,144900,1062517510,5910,5910,5910,5910,20
|
|
20230616,144800,1062399310,5910,5910,5910,5910,1000
|
|
20230616,144700,1056489310,5930,5930,5930,5930,150
|
|
20230616,144600,1055599810,5910,5910,5910,5910,25
|
|
20230616,144500,1055452060,5910,5910,5910,5910,16
|
|
20230616,144400,1055357500,5930,5930,5930,5930,244
|
|
20230616,144300,1053910580,5930,5930,5930,5930,435
|
|
20230616,144200,1051331030,5940,5930,5940,5930,1846
|
|
20230616,144100,1040382250,5920,5910,5920,5910,441
|
|
20230616,144000,1037772030,5910,5910,5910,5910,395
|
|
20230616,143900,1035437580,5910,5910,5910,5910,0
|
|
20230616,143800,1035437580,5910,5910,5910,5910,0
|
|
20230616,143700,1035437580,5910,5910,5910,5910,524
|
|
20230616,143600,1032340740,5920,5920,5920,5920,20
|
|
20230616,143500,1032222340,5920,5920,5920,5920,1
|
|
20230616,143400,1032216420,5920,5920,5920,5920,1
|
|
20230616,143300,1032210500,5920,5930,5930,5920,1014
|
|
20230616,143200,1026207120,5930,5920,5930,5920,420
|
|
20230616,143100,1023717720,5930,5920,5930,5920,649
|
|
20230616,143000,1019870750,5920,5910,5920,5910,455
|
|
20230616,142900,1017179700,5910,5910,5910,5910,12
|
|
20230616,142800,1017108780,5920,5920,5920,5920,0
|
|
20230616,142700,1017108780,5920,5920,5920,5920,0
|
|
20230616,142600,1017108780,5920,5920,5930,5900,868
|
|
20230616,142500,1011986370,5900,5900,5900,5900,5
|
|
20230616,142400,1011956870,5900,5900,5900,5900,153
|
|
20230616,142300,1011054170,5890,5900,5920,5890,2606
|
|
20230616,142200,995648600,5920,5920,5920,5920,555
|
|
20230616,142100,992363000,5920,5920,5920,5920,1
|
|
20230616,142000,992357080,5890,5890,5890,5890,400
|
|
20230616,141900,990001080,5890,5900,5900,5890,151
|
|
20230616,141800,989111670,5910,5910,5910,5910,1
|
|
20230616,141700,989105760,5920,5920,5920,5920,447
|
|
20230616,141600,986459520,5930,5930,5930,5920,93
|
|
20230616,141500,985908080,5930,5930,5930,5930,1041
|
|
20230616,141400,979734950,5940,5940,5940,5940,0
|
|
20230616,141300,979734950,5940,5950,5950,5940,2
|
|
20230616,141200,979723060,5940,5940,5940,5940,1494
|
|
20230616,141100,970848700,5940,5910,5940,5910,5808
|
|
20230616,141000,936424500,5920,5920,5920,5920,0
|
|
20230616,140900,936424500,5920,5920,5920,5920,386
|
|
20230616,140800,934139380,5920,5920,5920,5920,0
|
|
20230616,140700,934139380,5920,5920,5920,5920,0
|
|
20230616,140600,934139380,5920,5920,5920,5920,1
|
|
20230616,140500,934133460,5920,5920,5920,5920,106
|
|
20230616,140400,933505940,5920,5910,5920,5910,403
|
|
20230616,140300,931121390,5920,5920,5920,5920,0
|
|
20230616,140200,931121390,5920,5920,5920,5920,100
|
|
20230616,140100,930529390,5910,5910,5910,5910,0
|
|
20230616,140000,930529390,5910,5910,5910,5910,0
|
|
20230616,135900,930529390,5910,5910,5910,5910,500
|
|
20230616,135800,927574390,5900,5900,5900,5900,50
|
|
20230616,135700,927279390,5900,5900,5900,5900,0
|
|
20230616,135600,927279390,5900,5900,5900,5900,1000
|
|
20230616,135500,921379390,5910,5910,5910,5910,100
|
|
20230616,135400,920788390,5910,5910,5910,5910,35
|
|
20230616,135300,920581540,5900,5900,5900,5900,40
|
|
20230616,135200,920345540,5900,5900,5900,5900,1225
|
|
20230616,135100,913118040,5900,5900,5900,5900,1
|
|
20230616,135000,913112140,5890,5900,5900,5890,1508
|
|
20230616,134900,904215900,5900,5900,5900,5900,6
|
|
20230616,134800,904180500,5900,5900,5900,5900,180
|
|
20230616,134700,903118500,5900,5900,5900,5900,0
|
|
20230616,134600,903118500,5900,5900,5900,5900,1
|
|
20230616,134500,903112600,5900,5900,5900,5900,2
|
|
20230616,134400,903100800,5900,5900,5900,5900,0
|
|
20230616,134300,903100800,5900,5900,5900,5900,1
|
|
20230616,134200,903094900,5900,5900,5900,5900,16
|
|
20230616,134100,903000500,5900,5900,5900,5900,15
|
|
20230616,134000,902912000,5900,5900,5900,5900,391
|
|
20230616,133900,900605100,5900,5900,5900,5900,22
|
|
20230616,133800,900475300,5900,5900,5900,5900,26
|
|
20230616,133700,900321900,5900,5900,5900,5900,527
|
|
20230616,133600,897212600,5900,5900,5900,5900,187
|
|
20230616,133500,896109300,5900,5900,5900,5900,51
|
|
20230616,133400,895808400,5900,5900,5900,5900,0
|
|
20230616,133300,895808400,5900,5900,5900,5900,215
|
|
20230616,133200,894539900,5900,5900,5900,5900,546
|
|
20230616,133100,891318500,5900,5900,5900,5900,303
|
|
20230616,133000,889530800,5910,5910,5910,5910,672
|
|
20230616,132900,885559280,5920,5920,5920,5920,2
|
|
20230616,132800,885547440,5910,5920,5920,5910,24
|
|
20230616,132700,885405380,5920,5920,5920,5920,1
|
|
20230616,132600,885399460,5910,5920,5920,5910,1470
|
|
20230616,132500,876700810,5910,5910,5910,5910,3
|
|
20230616,132400,876683080,5920,5920,5920,5920,30
|
|
20230616,132300,876505480,5920,5920,5920,5920,0
|
|
20230616,132200,876505480,5920,5920,5920,5920,0
|
|
20230616,132100,876505480,5920,5920,5920,5920,300
|
|
20230616,132000,874729480,5920,5920,5920,5920,1143
|
|
20230616,131900,867962920,5920,5910,5920,5910,255
|
|
20230616,131800,866453470,5910,5910,5910,5910,469
|
|
20230616,131700,863681680,5910,5910,5910,5910,2
|
|
20230616,131600,863669860,5910,5910,5910,5910,0
|
|
20230616,131500,863669860,5910,5910,5910,5910,1
|
|
20230616,131400,863663950,5920,5910,5920,5910,8
|
|
20230616,131300,863616630,5910,5910,5910,5910,33
|
|
20230616,131200,863421600,5910,5910,5910,5910,100
|
|
20230616,131100,862830600,5920,5910,5920,5910,27
|
|
20230616,131000,862671020,5910,5910,5910,5910,217
|
|
20230616,130900,861388550,5910,5910,5910,5910,283
|
|
20230616,130800,859716020,5910,5910,5910,5910,339
|
|
20230616,130700,857712530,5910,5910,5910,5910,0
|
|
20230616,130600,857712530,5910,5920,5920,5910,287
|
|
20230616,130500,856013500,5910,5920,5920,5910,216
|
|
20230616,130400,854734800,5920,5920,5920,5920,1
|
|
20230616,130300,854728880,5920,5920,5920,5920,1000
|
|
20230616,130200,848808880,5930,5930,5930,5930,0
|
|
20230616,130100,848808880,5930,5930,5930,5930,92
|
|
20230616,130000,848263320,5930,5930,5930,5930,1
|
|
20230616,125900,848257390,5940,5940,5940,5940,0
|
|
20230616,125800,848257390,5940,5920,5940,5920,12
|
|
20230616,125700,848186300,5920,5940,5940,5920,222
|
|
20230616,125600,846872020,5940,5940,5940,5940,1
|
|
20230616,125500,846866080,5940,5940,5940,5940,858
|
|
20230616,125400,841769560,5930,5920,5930,5920,3328
|
|
20230616,125300,822034830,5930,5930,5930,5930,0
|
|
20230616,125200,822034830,5930,5930,5930,5930,283
|
|
20230616,125100,820356640,5920,5900,5920,5900,2008
|
|
20230616,125000,808469380,5930,5930,5930,5930,0
|
|
20230616,124900,808469380,5930,5930,5930,5930,0
|
|
20230616,124800,808469380,5930,5920,5930,5920,8
|
|
20230616,124700,808422000,5930,5930,5930,5930,0
|
|
20230616,124600,808422000,5930,5930,5930,5930,0
|
|
20230616,124500,808422000,5930,5930,5930,5930,0
|
|
20230616,124400,808422000,5930,5930,5930,5930,1
|
|
20230616,124300,808416070,5930,5920,5930,5920,313
|
|
20230616,124200,806563100,5920,5900,5920,5900,306
|
|
20230616,124100,804753580,5900,5900,5900,5900,154
|
|
20230616,124000,803844980,5900,5900,5900,5900,454
|
|
20230616,123900,801166380,5900,5900,5900,5900,0
|
|
20230616,123800,801166380,5900,5900,5900,5900,0
|
|
20230616,123700,801166380,5900,5900,5900,5900,31
|
|
20230616,123600,800983480,5910,5910,5910,5910,0
|
|
20230616,123500,800983480,5910,5910,5910,5910,1
|
|
20230616,123400,800977570,5920,5920,5920,5920,0
|
|
20230616,123300,800977570,5920,5920,5920,5920,4
|
|
20230616,123200,800953890,5900,5900,5900,5900,0
|
|
20230616,123100,800953890,5900,5900,5900,5900,0
|
|
20230616,123000,800953890,5900,5900,5900,5900,70
|
|
20230616,122900,800540890,5930,5930,5930,5930,0
|
|
20230616,122800,800540890,5930,5930,5930,5930,0
|
|
20230616,122700,800540890,5930,5930,5930,5930,0
|
|
20230616,122600,800540890,5930,5930,5930,5930,1
|
|
20230616,122500,800534960,5880,5930,5930,5880,501
|
|
20230616,122400,797588370,5930,5930,5930,5930,290
|
|
20230616,122300,795868670,5930,5890,5930,5890,17
|
|
20230616,122200,795768180,5890,5890,5890,5890,44
|
|
20230616,122100,795509020,5880,5890,5900,5880,3373
|
|
20230616,122000,775634090,5900,5900,5900,5900,900
|
|
20230616,121900,770324090,5900,5900,5900,5900,0
|
|
20230616,121800,770324090,5900,5910,5910,5900,941
|
|
20230616,121700,764768010,5910,5910,5910,5910,0
|
|
20230616,121600,764768010,5910,5910,5910,5910,45
|
|
20230616,121500,764502060,5910,5920,5920,5910,1207
|
|
20230616,121400,757361640,5920,5920,5920,5920,2
|
|
20230616,121300,757349800,5930,5930,5930,5930,0
|
|
20230616,121200,757349800,5930,5930,5930,5930,0
|
|
20230616,121100,757349800,5930,5930,5930,5930,0
|
|
20230616,121000,757349800,5930,5930,5930,5930,0
|
|
20230616,120900,757349800,5930,5930,5930,5930,1848
|
|
20230616,120800,746391160,5920,5920,5920,5920,0
|
|
20230616,120700,746391160,5920,5920,5920,5920,0
|
|
20230616,120600,746391160,5920,5920,5920,5920,87
|
|
20230616,120500,745876120,5920,5920,5920,5920,351
|
|
20230616,120400,743798200,5920,5920,5920,5920,80
|
|
20230616,120300,743324600,5920,5920,5920,5920,0
|
|
20230616,120200,743324600,5920,5920,5920,5920,9
|
|
20230616,120100,743271320,5930,5930,5930,5930,6
|
|
20230616,120000,743235740,5930,5920,5930,5920,31
|
|
20230616,115900,743052130,5930,5920,5930,5920,40
|
|
20230616,115800,742815310,5920,5920,5920,5920,2
|
|
20230616,115700,742803470,5930,5930,5930,5920,33
|
|
20230616,115600,742608000,5930,5930,5930,5920,206
|
|
20230616,115500,741386470,5910,5910,5910,5910,0
|
|
20230616,115400,741386470,5910,5910,5930,5910,24
|
|
20230616,115300,741244610,5930,5930,5930,5930,1
|
|
20230616,115200,741238680,5910,5910,5910,5910,22
|
|
20230616,115100,741108660,5930,5920,5930,5910,56
|
|
20230616,115000,740777540,5920,5930,5930,5920,462
|
|
20230616,114900,738042490,5920,5930,5930,5920,342
|
|
20230616,114800,736017820,5940,5930,5940,5930,1030
|
|
20230616,114700,729899630,5950,5900,5950,5900,2731
|
|
20230616,114600,713681560,5930,5920,5930,5920,101
|
|
20230616,114500,713083630,5900,5900,5900,5900,0
|
|
20230616,114400,713083630,5900,5920,5920,5900,95
|
|
20230616,114300,712521690,5920,5920,5920,5920,0
|
|
20230616,114200,712521690,5920,5920,5920,5920,108
|
|
20230616,114100,711882330,5930,5920,5930,5890,34
|
|
20230616,114000,711681680,5920,5920,5920,5920,403
|
|
20230616,113900,709295920,5920,5890,5920,5890,24
|
|
20230616,113800,709154530,5900,5900,5900,5900,0
|
|
20230616,113700,709154530,5900,5900,5900,5900,2099
|
|
20230616,113600,696770430,5880,5880,5880,5880,123
|
|
20230616,113500,696047190,5880,5880,5880,5880,30
|
|
20230616,113400,695870790,5880,5900,5900,5880,193
|
|
20230616,113300,694732950,5880,5880,5880,5880,23
|
|
20230616,113200,694597710,5880,5880,5880,5880,0
|
|
20230616,113100,694597710,5880,5880,5880,5880,24
|
|
20230616,113000,694456590,5900,5880,5900,5880,11
|
|
20230616,112900,694391880,5880,5880,5920,5880,49
|
|
20230616,112800,694103720,5880,5920,5920,5880,60
|
|
20230616,112700,693749960,5920,5880,5920,5880,4
|
|
20230616,112600,693726320,5920,5900,5920,5880,176
|
|
20230616,112500,692686720,5900,5880,5900,5880,39
|
|
20230616,112400,692457380,5900,5880,5900,5880,33
|
|
20230616,112300,692263320,5900,5880,5900,5880,224
|
|
20230616,112200,690946180,5900,5890,5900,5890,500
|
|
20230616,112100,687997100,5890,5890,5890,5890,545
|
|
20230616,112000,684787050,5890,5890,5890,5890,23
|
|
20230616,111900,684651580,5900,5900,5900,5900,1
|
|
20230616,111800,684645680,5900,5890,5900,5890,76
|
|
20230616,111700,684197580,5890,5890,5890,5890,1
|
|
20230616,111600,684191690,5900,5900,5900,5900,5
|
|
20230616,111500,684162190,5900,5890,5900,5890,1831
|
|
20230616,111400,673359520,5900,5900,5900,5900,103
|
|
20230616,111300,672751820,5910,5920,5920,5910,105
|
|
20230616,111200,672131250,5920,5920,5920,5910,33
|
|
20230616,111100,671935910,5920,5920,5920,5920,5
|
|
20230616,111000,671906310,5910,5920,5920,5910,1219
|
|
20230616,110900,664691380,5920,5930,5930,5920,2060
|
|
20230616,110800,652494180,5930,5890,5930,5890,331
|
|
20230616,110700,650532470,5890,5900,5930,5890,431
|
|
20230616,110600,647977890,5890,5910,5930,5890,7
|
|
20230616,110500,647936500,5890,5910,5930,5890,3495
|
|
20230616,110400,627266690,5900,5870,5910,5870,3600
|
|
20230616,110300,606024580,5860,5860,5860,5860,13
|
|
20230616,110200,605948400,5860,5860,5860,5860,223
|
|
20230616,110100,604641620,5900,5900,5900,5900,10
|
|
20230616,110000,604582620,5900,5860,5900,5860,1023
|
|
20230616,105900,598561340,5860,5860,5860,5860,0
|
|
20230616,105800,598561340,5860,5860,5860,5860,140
|
|
20230616,105700,597740940,5860,5860,5860,5860,23
|
|
20230616,105600,597606160,5860,5860,5860,5860,1
|
|
20230616,105500,597600300,5860,5860,5860,5860,150
|
|
20230616,105400,596721300,5860,5860,5860,5860,24
|
|
20230616,105300,596580660,5860,5850,5860,5850,221
|
|
20230616,105200,595287410,5870,5860,5870,5860,1045
|
|
20230616,105100,589163490,5860,5860,5860,5860,9
|
|
20230616,105000,589110750,5850,5850,5850,5850,6
|
|
20230616,104900,589075650,5850,5870,5870,5850,123
|
|
20230616,104800,588354100,5850,5850,5850,5850,10
|
|
20230616,104700,588295600,5850,5850,5850,5850,237
|
|
20230616,104600,586909150,5850,5850,5850,5850,50
|
|
20230616,104500,586616650,5850,5850,5850,5850,4000
|
|
20230616,104400,563216650,5850,5870,5870,5850,247
|
|
20230616,104300,561771620,5850,5850,5850,5850,41
|
|
20230616,104200,561531770,5850,5850,5850,5850,1
|
|
20230616,104100,561525920,5850,5860,5860,5850,2265
|
|
20230616,104000,548265840,5860,5860,5860,5860,1620
|
|
20230616,103900,538772640,5860,5860,5860,5860,450
|
|
20230616,103800,536135640,5860,5870,5870,5860,4905
|
|
20230616,103700,507343870,5870,5870,5870,5870,100
|
|
20230616,103600,506756870,5880,5890,5890,5880,2318
|
|
20230616,103500,493117790,5900,5900,5900,5900,0
|
|
20230616,103400,493117790,5900,5880,5900,5880,104
|
|
20230616,103300,492505410,5890,5890,5890,5890,2
|
|
20230616,103200,492493630,5890,5890,5890,5890,429
|
|
20230616,103100,489966820,5890,5910,5910,5890,144
|
|
20230616,103000,489117020,5920,5920,5920,5920,360
|
|
20230616,102900,486985820,5920,5920,5920,5920,1077
|
|
20230616,102800,480609980,5920,5920,5920,5920,1113
|
|
20230616,102700,474021020,5920,5930,5930,5920,216
|
|
20230616,102600,472741140,5930,5910,5930,5910,49
|
|
20230616,102500,472451030,5920,5920,5920,5920,771
|
|
20230616,102400,467886710,5920,5920,5920,5920,789
|
|
20230616,102300,463215830,5920,5910,5920,5910,293
|
|
20230616,102200,461481420,5910,5910,5920,5910,1040
|
|
20230616,102100,455334320,5910,5920,5930,5910,555
|
|
20230616,102000,452046360,5930,5920,5930,5920,1610
|
|
20230616,101900,442504080,5910,5910,5910,5910,254
|
|
20230616,101800,441002940,5910,5910,5910,5910,134
|
|
20230616,101700,440211000,5910,5910,5910,5900,72
|
|
20230616,101600,439785580,5920,5900,5920,5900,122
|
|
20230616,101500,439065740,5900,5920,5920,5900,376
|
|
20230616,101400,436841900,5920,5890,5920,5890,2926
|
|
20230616,101300,419557250,5890,5880,5890,5880,1139
|
|
20230616,101200,412849310,5890,5880,5890,5880,1288
|
|
20230616,101100,405274870,5880,5880,5880,5870,181
|
|
20230616,101000,404211590,5880,5890,5890,5880,1092
|
|
20230616,100900,397779910,5890,5890,5890,5890,2
|
|
20230616,100800,397768130,5900,5890,5900,5890,71
|
|
20230616,100700,397349930,5900,5890,5900,5890,2
|
|
20230616,100600,397338140,5900,5900,5900,5900,1
|
|
20230616,100500,397332240,5890,5890,5890,5890,32
|
|
20230616,100400,397143760,5900,5880,5900,5880,336
|
|
20230616,100300,395164710,5890,5880,5890,5880,231
|
|
20230616,100200,393806420,5870,5870,5870,5870,75
|
|
20230616,100100,393366170,5880,5860,5880,5860,253
|
|
20230616,100000,391883070,5860,5880,5880,5860,2327
|
|
20230616,095900,378223580,5880,5870,5880,5870,156
|
|
20230616,095800,377307800,5870,5870,5870,5870,0
|
|
20230616,095700,377307800,5870,5880,5880,5870,1790
|
|
20230616,095600,366783080,5880,5880,5880,5880,118
|
|
20230616,095500,366089240,5880,5910,5910,5880,3122
|
|
20230616,095400,347650100,5920,5930,5930,5920,751
|
|
20230616,095300,343203620,5920,5930,5930,5920,3180
|
|
20230616,095200,324366700,5920,5920,5920,5920,1177
|
|
20230616,095100,317398860,5920,5920,5920,5920,383
|
|
20230616,095000,315131500,5910,5910,5920,5900,2171
|
|
20230616,094900,302286160,5900,5890,5920,5890,4653
|
|
20230616,094800,274826330,5900,5880,5910,5880,837
|
|
20230616,094700,269888050,5880,5880,5880,5880,33
|
|
20230616,094600,269694010,5890,5880,5890,5880,354
|
|
20230616,094500,267612390,5880,5880,5880,5880,492
|
|
20230616,094400,264719430,5880,5880,5900,5880,924
|
|
20230616,094300,259268350,5880,5890,5910,5870,322
|
|
20230616,094200,257369960,5870,5870,5870,5870,23
|
|
20230616,094100,257234950,5870,5900,5900,5870,176
|
|
20230616,094000,256199980,5900,5870,5910,5870,431
|
|
20230616,093900,253656500,5880,5870,5880,5860,742
|
|
20230616,093800,249301180,5880,5900,5900,5880,117
|
|
20230616,093700,248611970,5900,5900,5900,5890,2262
|
|
20230616,093600,235267140,5900,5900,5910,5890,3399
|
|
20230616,093500,215210860,5900,5890,5900,5890,3200
|
|
20230616,093400,196348720,5870,5850,5880,5840,968
|
|
20230616,093300,190676160,5840,5870,5870,5840,45
|
|
20230616,093200,190412040,5850,5860,5880,5850,2501
|
|
20230616,093100,175739250,5860,5870,5870,5840,224
|
|
20230616,093000,174425070,5870,5850,5870,5850,295
|
|
20230616,092900,172694320,5830,5820,5850,5820,114
|
|
20230616,092800,172030250,5820,5820,5820,5820,0
|
|
20230616,092700,172030250,5820,5830,5830,5820,131
|
|
20230616,092600,171267810,5880,5820,5880,5820,1076
|
|
20230616,092500,164959190,5820,5840,5840,5820,201
|
|
20230616,092400,163785370,5830,5800,5830,5800,574
|
|
20230616,092300,160442630,5800,5800,5820,5790,112
|
|
20230616,092200,159793230,5800,5800,5800,5800,210
|
|
20230616,092100,158575230,5800,5820,5820,5790,474
|
|
20230616,092000,155827740,5820,5820,5820,5790,99
|
|
20230616,091900,155253820,5830,5830,5830,5790,879
|
|
20230616,091800,150152900,5840,5850,5850,5840,640
|
|
20230616,091700,146414300,5850,5890,5890,5850,567
|
|
20230616,091600,143095300,5900,5870,5910,5860,4282
|
|
20230616,091500,117922170,5860,5820,5870,5820,2054
|
|
20230616,091400,105921660,5820,5810,5820,5810,178
|
|
20230616,091300,104885750,5800,5800,5810,5770,1254
|
|
20230616,091200,97607420,5760,5760,5760,5760,193
|
|
20230616,091100,96495740,5800,5790,5800,5790,881
|
|
20230616,091000,91388990,5760,5790,5790,5760,28
|
|
20230616,090900,91227650,5760,5760,5760,5760,1215
|
|
20230616,090800,84229250,5760,5760,5780,5760,1044
|
|
20230616,090700,78213750,5770,5780,5780,5770,262
|
|
20230616,090600,76701900,5770,5770,5770,5770,1831
|
|
20230616,090500,66137030,5770,5790,5790,5770,316
|
|
20230616,090400,64311850,5770,5810,5810,5770,433
|
|
20230616,090300,61809230,5800,5770,5810,5770,4205
|
|
20230616,090200,37521100,5770,5770,5810,5770,1108
|
|
20230616,090100,31101180,5780,5760,5780,5760,1569
|
|
20230616,090000,22062310,5760,5730,5760,5730,3613
|