619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191600,2380287340,6080,6080,6080,6080,1217
|
|
20230620,191500,2380287340,6080,6080,6080,6080,0
|
|
20230620,191400,2380287340,6080,6080,6080,6080,0
|
|
20230620,191300,2380287340,6080,6080,6080,6080,0
|
|
20230620,191200,2380287340,6080,6080,6080,6080,0
|
|
20230620,191100,2380287340,6080,6080,6080,6080,0
|
|
20230620,191000,2380287340,6080,6080,6080,6080,0
|
|
20230620,190900,2380287340,6080,6080,6080,6080,0
|
|
20230620,190800,2380287340,6080,6080,6080,6080,0
|
|
20230620,190700,2380287340,6080,6080,6080,6080,0
|
|
20230620,190600,2380287340,6080,6080,6080,6080,0
|
|
20230620,190500,2380287340,6080,6080,6080,6080,0
|
|
20230620,190400,2380287340,6080,6080,6080,6080,0
|
|
20230620,190300,2380287340,6080,6080,6080,6080,0
|
|
20230620,190200,2380287340,6080,6080,6080,6080,0
|
|
20230620,190100,2380287340,6080,6080,6080,6080,0
|
|
20230620,190000,2380287340,6080,6080,6080,6080,0
|
|
20230620,185900,2380287340,6080,6080,6080,6080,0
|
|
20230620,185800,2380287340,6080,6080,6080,6080,0
|
|
20230620,185700,2380287340,6080,6080,6080,6080,0
|
|
20230620,185600,2380287340,6080,6080,6080,6080,0
|
|
20230620,185500,2380287340,6080,6080,6080,6080,0
|
|
20230620,185400,2380287340,6080,6080,6080,6080,0
|
|
20230620,185300,2380287340,6080,6080,6080,6080,0
|
|
20230620,185200,2380287340,6080,6080,6080,6080,0
|
|
20230620,185100,2380287340,6080,6080,6080,6080,0
|
|
20230620,185000,2380287340,6080,6080,6080,6080,0
|
|
20230620,184900,2380287340,6080,6080,6080,6080,0
|
|
20230620,184800,2380287340,6080,6080,6080,6080,0
|
|
20230620,184700,2380287340,6080,6080,6080,6080,0
|
|
20230620,184600,2380287340,6080,6080,6080,6080,1217
|
|
20230620,184500,2380287340,6080,6080,6080,6080,0
|
|
20230620,184400,2380287340,6080,6080,6080,6080,0
|
|
20230620,184300,2380287340,6080,6080,6080,6080,0
|
|
20230620,184200,2380287340,6080,6080,6080,6080,0
|
|
20230620,184100,2380287340,6080,6080,6080,6080,0
|
|
20230620,184000,2380287340,6080,6080,6080,6080,0
|
|
20230620,183900,2380287340,6080,6080,6080,6080,0
|
|
20230620,183800,2380287340,6080,6080,6080,6080,0
|
|
20230620,183700,2380287340,6080,6080,6080,6080,0
|
|
20230620,183600,2380287340,6080,6080,6080,6080,0
|
|
20230620,183500,2380287340,6080,6080,6080,6080,0
|
|
20230620,183400,2380287340,6080,6080,6080,6080,0
|
|
20230620,183300,2380287340,6080,6080,6080,6080,0
|
|
20230620,183200,2380287340,6080,6080,6080,6080,0
|
|
20230620,183100,2380287340,6080,6080,6080,6080,0
|
|
20230620,183000,2380287340,6080,6080,6080,6080,0
|
|
20230620,182900,2380287340,6080,6080,6080,6080,0
|
|
20230620,182800,2380287340,6080,6080,6080,6080,0
|
|
20230620,182700,2380287340,6080,6080,6080,6080,0
|
|
20230620,182600,2380287340,6080,6080,6080,6080,0
|
|
20230620,182500,2380287340,6080,6080,6080,6080,0
|
|
20230620,182400,2380287340,6080,6080,6080,6080,0
|
|
20230620,182300,2380287340,6080,6080,6080,6080,0
|
|
20230620,182200,2380287340,6080,6080,6080,6080,0
|
|
20230620,182100,2380287340,6080,6080,6080,6080,0
|
|
20230620,182000,2380287340,6080,6080,6080,6080,0
|
|
20230620,181900,2380287340,6080,6080,6080,6080,0
|
|
20230620,181800,2380287340,6080,6080,6080,6080,0
|
|
20230620,181700,2380287340,6080,6080,6080,6080,0
|
|
20230620,181600,2380287340,6080,6080,6080,6080,1217
|
|
20230620,181500,2380287340,6080,6080,6080,6080,0
|
|
20230620,181400,2380287340,6080,6080,6080,6080,0
|
|
20230620,181300,2380287340,6080,6080,6080,6080,0
|
|
20230620,181200,2380287340,6080,6080,6080,6080,0
|
|
20230620,181100,2380287340,6080,6080,6080,6080,0
|
|
20230620,181000,2380287340,6080,6080,6080,6080,0
|
|
20230620,180900,2380287340,6080,6080,6080,6080,0
|
|
20230620,180800,2380287340,6080,6080,6080,6080,0
|
|
20230620,180700,2380287340,6080,6080,6080,6080,0
|
|
20230620,180600,2380287340,6080,6080,6080,6080,0
|
|
20230620,180500,2380287340,6080,6080,6080,6080,0
|
|
20230620,180400,2380287340,6080,6080,6080,6080,0
|
|
20230620,180300,2380287340,6080,6080,6080,6080,0
|
|
20230620,180200,2380287340,6080,6080,6080,6080,0
|
|
20230620,180100,2380287340,6080,6080,6080,6080,0
|
|
20230620,180000,2380287340,6080,6080,6080,6080,0
|
|
20230620,175900,2380287340,6080,6080,6080,6080,0
|
|
20230620,175800,2380287340,6080,6080,6080,6080,0
|
|
20230620,175700,2380287340,6080,6080,6080,6080,0
|
|
20230620,175600,2380287340,6080,6080,6080,6080,0
|
|
20230620,175500,2380287340,6080,6080,6080,6080,0
|
|
20230620,175400,2380287340,6080,6080,6080,6080,0
|
|
20230620,175300,2380287340,6080,6080,6080,6080,0
|
|
20230620,175200,2380287340,6080,6080,6080,6080,0
|
|
20230620,175100,2380287340,6080,6080,6080,6080,0
|
|
20230620,175000,2380287340,6080,6080,6080,6080,0
|
|
20230620,174900,2380287340,6080,6080,6080,6080,0
|
|
20230620,174800,2380287340,6080,6080,6080,6080,0
|
|
20230620,174700,2380287340,6080,6080,6080,6080,0
|
|
20230620,174600,2380287340,6080,6080,6080,6080,1217
|
|
20230620,174500,2380287340,6080,6080,6080,6080,0
|
|
20230620,174400,2380287340,6080,6080,6080,6080,0
|
|
20230620,174300,2380287340,6080,6080,6080,6080,0
|
|
20230620,174200,2380287340,6080,6080,6080,6080,0
|
|
20230620,174100,2380287340,6080,6080,6080,6080,0
|
|
20230620,174000,2380287340,6080,6080,6080,6080,0
|
|
20230620,173900,2380287340,6080,6080,6080,6080,0
|
|
20230620,173800,2380287340,6080,6080,6080,6080,0
|
|
20230620,173700,2380287340,6080,6080,6080,6080,0
|
|
20230620,173600,2380287340,6080,6080,6080,6080,0
|
|
20230620,173500,2380287340,6080,6080,6080,6080,0
|
|
20230620,173400,2380287340,6080,6080,6080,6080,0
|
|
20230620,173300,2380287340,6080,6080,6080,6080,0
|
|
20230620,173200,2380287340,6080,6080,6080,6080,0
|
|
20230620,173100,2380287340,6080,6080,6080,6080,0
|
|
20230620,173000,2380287340,6080,6080,6080,6080,0
|
|
20230620,172900,2380287340,6080,6080,6080,6080,0
|
|
20230620,172800,2380287340,6080,6080,6080,6080,0
|
|
20230620,172700,2380287340,6080,6080,6080,6080,0
|
|
20230620,172600,2380287340,6080,6080,6080,6080,0
|
|
20230620,172500,2380287340,6080,6080,6080,6080,0
|
|
20230620,172400,2380287340,6080,6080,6080,6080,0
|
|
20230620,172300,2380287340,6080,6080,6080,6080,0
|
|
20230620,172200,2380287340,6080,6080,6080,6080,0
|
|
20230620,172100,2380287340,6080,6080,6080,6080,0
|
|
20230620,172000,2380287340,6080,6080,6080,6080,0
|
|
20230620,171900,2380287340,6080,6080,6080,6080,0
|
|
20230620,171800,2380287340,6080,6080,6080,6080,0
|
|
20230620,171700,2380287340,6080,6080,6080,6080,0
|
|
20230620,171600,2380287340,6080,6080,6080,6080,1217
|
|
20230620,171500,2380287340,6080,6080,6080,6080,0
|
|
20230620,171400,2380287340,6080,6080,6080,6080,0
|
|
20230620,171300,2380287340,6080,6080,6080,6080,0
|
|
20230620,171200,2380287340,6080,6080,6080,6080,0
|
|
20230620,171100,2380287340,6080,6080,6080,6080,0
|
|
20230620,171000,2380287340,6080,6080,6080,6080,0
|
|
20230620,170900,2380287340,6080,6080,6080,6080,0
|
|
20230620,170800,2380287340,6080,6080,6080,6080,0
|
|
20230620,170700,2380287340,6080,6080,6080,6080,0
|
|
20230620,170600,2380287340,6080,6080,6080,6080,0
|
|
20230620,170500,2380287340,6080,6080,6080,6080,0
|
|
20230620,170400,2380287340,6080,6080,6080,6080,0
|
|
20230620,170300,2380287340,6080,6080,6080,6080,0
|
|
20230620,170200,2380287340,6080,6080,6080,6080,0
|
|
20230620,170100,2380287340,6080,6080,6080,6080,0
|
|
20230620,170000,2380287340,6080,6080,6080,6080,0
|
|
20230620,165900,2380287340,6080,6080,6080,6080,0
|
|
20230620,165800,2380287340,6080,6080,6080,6080,0
|
|
20230620,165700,2380287340,6080,6080,6080,6080,0
|
|
20230620,165600,2380287340,6080,6080,6080,6080,0
|
|
20230620,165500,2380287340,6080,6080,6080,6080,0
|
|
20230620,165400,2380287340,6080,6080,6080,6080,0
|
|
20230620,165300,2380287340,6080,6080,6080,6080,0
|
|
20230620,165200,2380287340,6080,6080,6080,6080,0
|
|
20230620,165100,2380287340,6080,6080,6080,6080,0
|
|
20230620,165000,2380287340,6080,6080,6080,6080,0
|
|
20230620,164900,2380287340,6080,6080,6080,6080,0
|
|
20230620,164800,2380287340,6080,6080,6080,6080,0
|
|
20230620,164700,2380287340,6080,6080,6080,6080,0
|
|
20230620,164600,2380287340,6080,6080,6080,6080,1217
|
|
20230620,164500,2380287340,6080,6080,6080,6080,0
|
|
20230620,164400,2380287340,6080,6080,6080,6080,0
|
|
20230620,164300,2380287340,6080,6080,6080,6080,0
|
|
20230620,164200,2380287340,6080,6080,6080,6080,0
|
|
20230620,164100,2380287340,6080,6080,6080,6080,0
|
|
20230620,164000,2380287340,6080,6080,6080,6080,0
|
|
20230620,163900,2380287340,6080,6080,6080,6080,0
|
|
20230620,163800,2380287340,6080,6080,6080,6080,0
|
|
20230620,163700,2380287340,6080,6080,6080,6080,0
|
|
20230620,163600,2380287340,6080,6080,6080,6080,0
|
|
20230620,163500,2380287340,6080,6080,6080,6080,0
|
|
20230620,163400,2380287340,6080,6080,6080,6080,0
|
|
20230620,163300,2380287340,6080,6080,6080,6080,0
|
|
20230620,163200,2380287340,6080,6080,6080,6080,0
|
|
20230620,163100,2380287340,6080,6080,6080,6080,0
|
|
20230620,163000,2380287340,6080,6080,6080,6080,0
|
|
20230620,162900,2380287340,6080,6080,6080,6080,0
|
|
20230620,162800,2380287340,6080,6080,6080,6080,0
|
|
20230620,162700,2380287340,6080,6080,6080,6080,0
|
|
20230620,162600,2380287340,6080,6080,6080,6080,0
|
|
20230620,162500,2380287340,6080,6080,6080,6080,0
|
|
20230620,162400,2380287340,6080,6080,6080,6080,0
|
|
20230620,162300,2380287340,6080,6080,6080,6080,0
|
|
20230620,162200,2380287340,6080,6080,6080,6080,0
|
|
20230620,162100,2380287340,6080,6080,6080,6080,0
|
|
20230620,162000,2380287340,6080,6080,6080,6080,0
|
|
20230620,161900,2380287340,6080,6080,6080,6080,0
|
|
20230620,161800,2380287340,6080,6080,6080,6080,0
|
|
20230620,161700,2380287340,6080,6080,6080,6080,0
|
|
20230620,161600,2380287340,6080,6080,6080,6080,1217
|
|
20230620,161500,2380287340,6080,6080,6080,6080,0
|
|
20230620,161400,2380287340,6080,6080,6080,6080,0
|
|
20230620,161300,2380287340,6080,6080,6080,6080,0
|
|
20230620,161200,2380287340,6080,6080,6080,6080,0
|
|
20230620,161100,2380287340,6080,6080,6080,6080,0
|
|
20230620,161000,2380287340,6080,6080,6080,6080,0
|
|
20230620,160900,2380287340,6080,6080,6080,6080,0
|
|
20230620,160800,2380287340,6080,6080,6080,6080,0
|
|
20230620,160700,2380287340,6080,6080,6080,6080,0
|
|
20230620,160600,2380287340,6080,6080,6080,6080,0
|
|
20230620,160500,2380287340,6080,6080,6080,6080,0
|
|
20230620,160400,2380287340,6080,6080,6080,6080,0
|
|
20230620,160300,2380287340,6080,6080,6080,6080,0
|
|
20230620,160200,2380287340,6080,6080,6080,6080,0
|
|
20230620,160100,2380287340,6080,6080,6080,6080,0
|
|
20230620,160000,2380287340,6080,6080,6080,6080,0
|
|
20230620,155900,2380287340,6080,6080,6080,6080,0
|
|
20230620,155800,2380287340,6080,6080,6080,6080,0
|
|
20230620,155700,2380287340,6080,6080,6080,6080,0
|
|
20230620,155600,2380287340,6080,6080,6080,6080,0
|
|
20230620,155500,2380287340,6080,6080,6080,6080,0
|
|
20230620,155400,2380287340,6080,6080,6080,6080,0
|
|
20230620,155300,2380287340,6080,6080,6080,6080,0
|
|
20230620,155200,2380287340,6080,6080,6080,6080,0
|
|
20230620,155100,2380287340,6080,6080,6080,6080,0
|
|
20230620,155000,2380287340,6080,6080,6080,6080,0
|
|
20230620,154900,2380287340,6080,6080,6080,6080,0
|
|
20230620,154800,2380287340,6080,6080,6080,6080,0
|
|
20230620,154700,2380287340,6080,6080,6080,6080,0
|
|
20230620,154600,2380287340,6080,6080,6080,6080,1217
|
|
20230620,154500,2380287340,6080,6080,6080,6080,0
|
|
20230620,154400,2380287340,6080,6080,6080,6080,0
|
|
20230620,154300,2380287340,6080,6080,6080,6080,0
|
|
20230620,154200,2380287340,6080,6080,6080,6080,0
|
|
20230620,154100,2380287340,6080,6080,6080,6080,0
|
|
20230620,154000,2380287340,6080,6080,6080,6080,0
|
|
20230620,153900,2380287340,6080,6080,6080,6080,0
|
|
20230620,153800,2380287340,6080,6080,6080,6080,0
|
|
20230620,153700,2380287340,6080,6080,6080,6080,0
|
|
20230620,153600,2380287340,6080,6080,6080,6080,0
|
|
20230620,153500,2380287340,6080,6080,6080,6080,0
|
|
20230620,153400,2380287340,6080,6080,6080,6080,0
|
|
20230620,153300,2380287340,6080,6080,6080,6080,0
|
|
20230620,153200,2380287340,6080,6080,6080,6080,0
|
|
20230620,153100,2380287340,6080,6080,6080,6080,0
|
|
20230620,153000,2380287340,6080,6080,6080,6080,1217
|
|
20230620,152900,2372887980,6070,6070,6070,6070,0
|
|
20230620,152800,2372887980,6070,6070,6070,6070,0
|
|
20230620,152700,2372887980,6070,6070,6070,6070,0
|
|
20230620,152600,2372887980,6070,6070,6070,6070,0
|
|
20230620,152500,2372887980,6070,6070,6070,6070,0
|
|
20230620,152400,2372887980,6070,6070,6070,6070,0
|
|
20230620,152300,2372887980,6070,6070,6070,6070,0
|
|
20230620,152200,2372887980,6070,6070,6070,6070,0
|
|
20230620,152100,2372887980,6070,6070,6070,6070,0
|
|
20230620,152000,2372887980,6070,6070,6070,6070,0
|
|
20230620,151900,2372887980,6070,6080,6080,6070,464
|
|
20230620,151800,2370071100,6070,6090,6100,6070,769
|
|
20230620,151700,2365393300,6090,6090,6090,6090,8
|
|
20230620,151600,2365344580,6090,6090,6090,6090,0
|
|
20230620,151500,2365344580,6090,6090,6090,6090,5
|
|
20230620,151400,2365314130,6080,6080,6080,6080,58
|
|
20230620,151300,2364961490,6080,6080,6080,6080,10
|
|
20230620,151200,2364900690,6100,6100,6100,6100,20
|
|
20230620,151100,2364778690,6100,6100,6110,6100,220
|
|
20230620,151000,2363436670,6070,6050,6070,6050,73
|
|
20230620,150900,2362993600,6050,6090,6090,6050,1307
|
|
20230620,150800,2355077210,6100,6100,6100,6030,12197
|
|
20230620,150700,2281193230,6110,6120,6120,6110,646
|
|
20230620,150600,2277245780,6130,6130,6130,6130,54
|
|
20230620,150500,2276914760,6140,6140,6140,6140,668
|
|
20230620,150400,2272813240,6130,6160,6170,6130,3597
|
|
20230620,150300,2250689500,6160,6170,6170,6160,170
|
|
20230620,150200,2249642200,6170,6170,6170,6170,800
|
|
20230620,150100,2244706200,6170,6150,6170,6150,197
|
|
20230620,150000,2243494630,6150,6150,6150,6150,400
|
|
20230620,145900,2241034630,6150,6150,6150,6150,10
|
|
20230620,145800,2240973130,6150,6160,6160,6150,579
|
|
20230620,145700,2237406590,6160,6160,6160,6160,103
|
|
20230620,145600,2236772110,6160,6160,6160,6160,27
|
|
20230620,145500,2236605790,6180,6160,6180,6160,57
|
|
20230620,145400,2236254420,6150,6160,6160,6150,700
|
|
20230620,145300,2231948410,6160,6160,6160,6160,39
|
|
20230620,145200,2231708170,6170,6180,6180,6160,1088
|
|
20230620,145100,2225000200,6190,6190,6190,6190,2
|
|
20230620,145000,2224987820,6190,6160,6190,6150,8069
|
|
20230620,144900,2175293030,6160,6160,6160,6160,0
|
|
20230620,144800,2175293030,6160,6160,6160,6160,1501
|
|
20230620,144700,2166046870,6160,6160,6160,6160,0
|
|
20230620,144600,2166046870,6160,6190,6200,6160,9568
|
|
20230620,144500,2106896940,6170,6190,6190,6170,2209
|
|
20230620,144400,2093263230,6190,6170,6190,6170,7106
|
|
20230620,144300,2049297580,6170,6170,6170,6170,3
|
|
20230620,144200,2049279070,6170,6170,6170,6170,9
|
|
20230620,144100,2049223540,6170,6170,6170,6170,0
|
|
20230620,144000,2049223540,6170,6170,6170,6160,3105
|
|
20230620,143900,2030091460,6170,6170,6170,6170,68
|
|
20230620,143800,2029671900,6160,6160,6160,6160,500
|
|
20230620,143700,2026591900,6170,6170,6170,6170,0
|
|
20230620,143600,2026591900,6170,6170,6170,6170,50
|
|
20230620,143500,2026283400,6170,6170,6170,6170,208
|
|
20230620,143400,2025000040,6160,6160,6160,6160,313
|
|
20230620,143300,2023071960,6160,6160,6160,6160,0
|
|
20230620,143200,2023071960,6160,6160,6160,6160,101
|
|
20230620,143100,2022449800,6170,6170,6170,6170,10
|
|
20230620,143000,2022388100,6170,6170,6170,6170,1
|
|
20230620,142900,2022381930,6170,6170,6170,6170,1
|
|
20230620,142800,2022375760,6170,6170,6170,6150,1728
|
|
20230620,142700,2011746480,6170,6150,6180,6150,2619
|
|
20230620,142600,1995593080,6150,6150,6150,6150,0
|
|
20230620,142500,1995593080,6150,6150,6150,6150,0
|
|
20230620,142400,1995593080,6150,6150,6150,6150,3050
|
|
20230620,142300,1976835580,6140,6140,6140,6140,1431
|
|
20230620,142200,1968049240,6120,6140,6140,6120,401
|
|
20230620,142100,1965587120,6140,6110,6140,6110,1071
|
|
20230620,142000,1959021540,6110,6110,6110,6110,100
|
|
20230620,141900,1958410540,6110,6110,6110,6110,0
|
|
20230620,141800,1958410540,6110,6110,6110,6110,0
|
|
20230620,141700,1958410540,6110,6110,6110,6110,0
|
|
20230620,141600,1958410540,6110,6110,6110,6110,0
|
|
20230620,141500,1958410540,6110,6110,6110,6110,163
|
|
20230620,141400,1957414610,6110,6110,6110,6110,0
|
|
20230620,141300,1957414610,6110,6110,6110,6110,15
|
|
20230620,141200,1957322960,6110,6110,6110,6110,20
|
|
20230620,141100,1957200760,6110,6110,6110,6110,0
|
|
20230620,141000,1957200760,6110,6110,6110,6110,0
|
|
20230620,140900,1957200760,6110,6110,6110,6110,0
|
|
20230620,140800,1957200760,6110,6110,6110,6110,0
|
|
20230620,140700,1957200760,6110,6110,6110,6110,0
|
|
20230620,140600,1957200760,6110,6110,6110,6110,500
|
|
20230620,140500,1954145760,6110,6110,6110,6110,0
|
|
20230620,140400,1954145760,6110,6110,6110,6110,1
|
|
20230620,140300,1954139650,6140,6140,6140,6140,0
|
|
20230620,140200,1954139650,6140,6140,6140,6140,4
|
|
20230620,140100,1954115090,6140,6140,6140,6140,0
|
|
20230620,140000,1954115090,6140,6140,6140,6140,300
|
|
20230620,135900,1952273090,6140,6140,6140,6140,0
|
|
20230620,135800,1952273090,6140,6140,6140,6140,168
|
|
20230620,135700,1951241570,6140,6130,6140,6130,16
|
|
20230620,135600,1951143480,6120,6130,6130,6120,1043
|
|
20230620,135500,1944757290,6130,6100,6130,6100,3
|
|
20230620,135400,1944738960,6110,6100,6110,6100,1163
|
|
20230620,135300,1937643030,6110,6110,6110,6110,0
|
|
20230620,135200,1937643030,6110,6110,6110,6110,226
|
|
20230620,135100,1936262170,6110,6110,6110,6110,16
|
|
20230620,135000,1936164410,6100,6100,6100,6100,40
|
|
20230620,134900,1935920410,6110,6120,6130,6100,3828
|
|
20230620,134800,1912546670,6120,6120,6120,6120,100
|
|
20230620,134700,1911934670,6120,6120,6120,6120,56
|
|
20230620,134600,1911591950,6120,6120,6120,6120,40
|
|
20230620,134500,1911347150,6120,6120,6120,6120,129
|
|
20230620,134400,1910557670,6120,6120,6120,6120,185
|
|
20230620,134300,1909425470,6120,6120,6120,6120,0
|
|
20230620,134200,1909425470,6120,6120,6120,6120,0
|
|
20230620,134100,1909425470,6120,6120,6120,6120,15
|
|
20230620,134000,1909333670,6120,6120,6120,6120,0
|
|
20230620,133900,1909333670,6120,6120,6120,6120,0
|
|
20230620,133800,1909333670,6120,6120,6120,6120,0
|
|
20230620,133700,1909333670,6120,6120,6120,6120,10
|
|
20230620,133600,1909272470,6130,6120,6130,6120,129
|
|
20230620,133500,1908482980,6120,6120,6120,6120,0
|
|
20230620,133400,1908482980,6120,6120,6120,6120,0
|
|
20230620,133300,1908482980,6120,6120,6120,6120,1000
|
|
20230620,133200,1902362980,6120,6120,6120,6120,2
|
|
20230620,133100,1902350740,6130,6130,6130,6130,0
|
|
20230620,133000,1902350740,6130,6130,6130,6130,0
|
|
20230620,132900,1902350740,6130,6130,6130,6130,6
|
|
20230620,132800,1902313960,6130,6120,6130,6120,2
|
|
20230620,132700,1902301710,6080,6080,6080,6080,0
|
|
20230620,132600,1902301710,6080,6080,6080,6080,1
|
|
20230620,132500,1902295630,6080,6080,6080,6080,1
|
|
20230620,132400,1902289550,6120,6120,6120,6120,1
|
|
20230620,132300,1902283430,6130,6120,6130,6120,2
|
|
20230620,132200,1902271180,6130,6130,6130,6130,2
|
|
20230620,132100,1902258920,6100,6100,6100,6100,0
|
|
20230620,132000,1902258920,6100,6100,6100,6100,0
|
|
20230620,131900,1902258920,6100,6100,6130,6100,1056
|
|
20230620,131800,1895817290,6100,6100,6100,6100,946
|
|
20230620,131700,1890046690,6090,6090,6090,6090,0
|
|
20230620,131600,1890046690,6090,6100,6100,6090,4000
|
|
20230620,131500,1865679810,6140,6140,6140,6140,0
|
|
20230620,131400,1865679810,6140,6110,6140,6110,494
|
|
20230620,131300,1862661390,6100,6100,6100,6100,0
|
|
20230620,131200,1862661390,6100,6110,6110,6100,1351
|
|
20230620,131100,1854420270,6100,6110,6120,6100,662
|
|
20230620,131000,1850380430,6120,6130,6130,6120,101
|
|
20230620,130900,1849762290,6110,6110,6110,6110,300
|
|
20230620,130800,1847929290,6150,6130,6150,6130,6058
|
|
20230620,130700,1810688830,6150,6130,6150,6130,4683
|
|
20230620,130600,1781925200,6130,6090,6130,6090,6185
|
|
20230620,130500,1744129180,6070,6080,6080,6070,181
|
|
20230620,130400,1743029600,6080,6080,6080,6080,24
|
|
20230620,130300,1742883680,6080,6080,6080,6080,0
|
|
20230620,130200,1742883680,6080,6080,6080,6080,0
|
|
20230620,130100,1742883680,6080,6080,6080,6080,0
|
|
20230620,130000,1742883680,6080,6080,6080,6080,0
|
|
20230620,125900,1742883680,6080,6080,6080,6080,0
|
|
20230620,125800,1742883680,6080,6080,6080,6080,0
|
|
20230620,125700,1742883680,6080,6080,6080,6080,125
|
|
20230620,125600,1742123680,6090,6050,6090,6050,402
|
|
20230620,125500,1739676990,6040,6050,6050,6040,2005
|
|
20230620,125400,1727546790,6060,6070,6070,6050,7505
|
|
20230620,125300,1682011440,6070,6070,6070,6070,6085
|
|
20230620,125200,1645075490,6070,6070,6070,6070,50
|
|
20230620,125100,1644771990,6070,6070,6070,6070,0
|
|
20230620,125000,1644771990,6070,6070,6070,6070,372
|
|
20230620,124900,1642513950,6070,6040,6070,6040,379
|
|
20230620,124800,1640221220,6070,6040,6070,6040,52
|
|
20230620,124700,1639906990,6040,6040,6040,6040,0
|
|
20230620,124600,1639906990,6040,6040,6040,6040,0
|
|
20230620,124500,1639906990,6040,6040,6040,6040,0
|
|
20230620,124400,1639906990,6040,6050,6070,6040,2524
|
|
20230620,124300,1624641310,6070,6070,6070,6070,0
|
|
20230620,124200,1624641310,6070,6070,6070,6070,424
|
|
20230620,124100,1622067630,6070,6070,6070,6070,0
|
|
20230620,124000,1622067630,6070,6070,6070,6070,212
|
|
20230620,123900,1620780790,6040,6030,6040,6030,330
|
|
20230620,123800,1618790040,6030,6030,6070,6030,7451
|
|
20230620,123700,1573860470,6030,6030,6030,6030,250
|
|
20230620,123600,1572352970,6030,6040,6040,6030,501
|
|
20230620,123500,1569329900,6070,6070,6070,6070,33
|
|
20230620,123400,1569129590,6040,6040,6040,6040,57
|
|
20230620,123300,1568785310,6040,6060,6060,6040,4405
|
|
20230620,123200,1542131030,6060,6060,6060,6060,0
|
|
20230620,123100,1542131030,6060,6060,6060,6060,0
|
|
20230620,123000,1542131030,6060,6060,6060,6060,1530
|
|
20230620,122900,1532859230,6030,6040,6040,6030,1277
|
|
20230620,122800,1525156150,6040,6030,6040,6030,718
|
|
20230620,122700,1520822020,6030,6030,6030,6030,19
|
|
20230620,122600,1520707450,6020,6020,6030,6020,463
|
|
20230620,122500,1517919690,6010,6010,6010,6010,20
|
|
20230620,122400,1517799490,6020,6020,6020,6020,3004
|
|
20230620,122300,1499715410,6040,6030,6040,6030,248
|
|
20230620,122200,1498219920,6030,6020,6030,6020,1015
|
|
20230620,122100,1492105730,6020,6020,6020,6020,200
|
|
20230620,122000,1490901730,6020,6030,6030,6020,511
|
|
20230620,121900,1487825400,6030,6030,6030,6030,278
|
|
20230620,121800,1486149060,6020,6020,6020,6020,0
|
|
20230620,121700,1486149060,6020,6020,6020,6020,719
|
|
20230620,121600,1481820680,6030,6020,6030,6020,1116
|
|
20230620,121500,1475097220,6020,6020,6020,6020,164
|
|
20230620,121400,1474109940,6020,6020,6020,6020,0
|
|
20230620,121300,1474109940,6020,6040,6040,6020,703
|
|
20230620,121200,1469873820,6030,6030,6040,6030,605
|
|
20230620,121100,1466224880,6020,6020,6020,6020,155
|
|
20230620,121000,1465291780,6020,6020,6020,6020,100
|
|
20230620,120900,1464689780,6020,6030,6030,6020,225
|
|
20230620,120800,1463334030,6030,6060,6060,6030,1301
|
|
20230620,120700,1455476890,6050,6050,6060,6050,398
|
|
20230620,120600,1453066090,6050,6050,6050,6050,0
|
|
20230620,120500,1453066090,6050,6040,6050,6040,103
|
|
20230620,120400,1452443940,6040,6040,6040,6040,500
|
|
20230620,120300,1449423940,6040,6040,6040,6040,200
|
|
20230620,120200,1448215940,6040,6040,6040,6040,0
|
|
20230620,120100,1448215940,6040,6050,6050,6040,5000
|
|
20230620,120000,1418015460,6050,6070,6070,6050,601
|
|
20230620,115900,1414377410,6060,6060,6100,6060,2100
|
|
20230620,115800,1401593910,6060,6040,6060,6040,607
|
|
20230620,115700,1397922430,6010,6010,6010,6010,0
|
|
20230620,115600,1397922430,6010,6010,6010,6010,140
|
|
20230620,115500,1397081030,6010,6030,6030,6010,900
|
|
20230620,115400,1391665630,6010,6010,6010,6010,0
|
|
20230620,115300,1391665630,6010,6010,6010,6010,0
|
|
20230620,115200,1391665630,6010,6010,6010,6010,0
|
|
20230620,115100,1391665630,6010,6010,6010,6010,0
|
|
20230620,115000,1391665630,6010,6010,6010,6010,0
|
|
20230620,114900,1391665630,6010,6010,6010,6010,94
|
|
20230620,114800,1391100690,6020,6020,6020,6020,1
|
|
20230620,114700,1391094670,6010,6010,6010,6010,0
|
|
20230620,114600,1391094670,6010,6010,6010,6010,3
|
|
20230620,114500,1391076640,6010,6010,6010,6010,0
|
|
20230620,114400,1391076640,6010,6010,6010,6010,0
|
|
20230620,114300,1391076640,6010,6020,6020,6010,383
|
|
20230620,114200,1388774700,6020,6020,6020,6020,0
|
|
20230620,114100,1388774700,6020,6020,6020,6020,107
|
|
20230620,114000,1388130560,6020,6020,6020,6020,0
|
|
20230620,113900,1388130560,6020,6020,6020,6020,199
|
|
20230620,113800,1386932580,6030,6030,6030,6030,0
|
|
20230620,113700,1386932580,6030,6030,6030,6030,0
|
|
20230620,113600,1386932580,6030,6030,6030,6030,51
|
|
20230620,113500,1386625050,6030,6030,6030,6030,0
|
|
20230620,113400,1386625050,6030,6030,6030,6030,2000
|
|
20230620,113300,1374565050,6030,6050,6050,6030,118
|
|
20230620,113200,1373852810,6040,6040,6040,6040,1712
|
|
20230620,113100,1363512330,6040,6040,6040,6040,788
|
|
20230620,113000,1358752810,6040,6040,6040,6040,1
|
|
20230620,112900,1358746770,6080,6050,6080,6050,4
|
|
20230620,112800,1358722540,6080,6080,6080,6080,1
|
|
20230620,112700,1358716460,6060,6050,6060,6050,1149
|
|
20230620,112600,1351764910,6050,6050,6050,6050,200
|
|
20230620,112500,1350554910,6050,6050,6050,6050,3
|
|
20230620,112400,1350536760,6050,6050,6050,6050,0
|
|
20230620,112300,1350536760,6050,6050,6050,6050,55
|
|
20230620,112200,1350204010,6050,6050,6050,6050,445
|
|
20230620,112100,1347511760,6040,6040,6040,6040,995
|
|
20230620,112000,1341501960,6040,6050,6050,6040,2175
|
|
20230620,111900,1328354250,6040,6050,6050,6040,2260
|
|
20230620,111800,1314701250,6030,6050,6050,6030,5101
|
|
20230620,111700,1283891220,6040,6050,6050,6040,2000
|
|
20230620,111600,1271801220,6040,6050,6050,6040,3000
|
|
20230620,111500,1253661220,6040,6060,6070,6040,8000
|
|
20230620,111400,1205297410,6050,6060,6060,6050,1000
|
|
20230620,111300,1199246520,6050,6070,6070,6050,5500
|
|
20230620,111200,1165901520,6070,6080,6080,6070,2500
|
|
20230620,111100,1150721520,6080,6080,6080,6080,2
|
|
20230620,111000,1150709360,6080,6080,6080,6080,17
|
|
20230620,110900,1150606000,6080,6080,6080,6080,0
|
|
20230620,110800,1150606000,6080,6080,6080,6080,50
|
|
20230620,110700,1150302000,6080,6080,6080,6080,250
|
|
20230620,110600,1148782000,6070,6070,6070,6070,0
|
|
20230620,110500,1148782000,6070,6070,6070,6070,0
|
|
20230620,110400,1148782000,6070,6070,6070,6070,0
|
|
20230620,110300,1148782000,6070,6070,6070,6070,470
|
|
20230620,110200,1145929100,6070,6070,6070,6070,1
|
|
20230620,110100,1145923030,6110,6110,6110,6110,2
|
|
20230620,110000,1145910810,6120,6110,6120,6110,1020
|
|
20230620,105900,1139673610,6120,6100,6120,6100,2900
|
|
20230620,105800,1121956340,6050,6090,6110,6050,2990
|
|
20230620,105700,1103837710,6110,6110,6110,6110,534
|
|
20230620,105600,1100574970,6110,6050,6110,6050,181
|
|
20230620,105500,1099478630,6110,6110,6110,6110,0
|
|
20230620,105400,1099478630,6110,6090,6110,6090,60
|
|
20230620,105300,1099112600,6090,6100,6100,6050,73
|
|
20230620,105200,1098670310,6050,6050,6050,6050,0
|
|
20230620,105100,1098670310,6050,6100,6100,6050,3001
|
|
20230620,105000,1080514210,6050,6050,6050,6050,510
|
|
20230620,104900,1077428710,6050,6060,6060,6050,7010
|
|
20230620,104800,1035008210,6070,6070,6070,6070,0
|
|
20230620,104700,1035008210,6070,6070,6120,6060,1862
|
|
20230620,104600,1023705770,6070,6070,6080,6070,6647
|
|
20230620,104500,983353480,6070,6080,6080,6070,11223
|
|
20230620,104400,915227640,6080,6050,6120,6050,1462
|
|
20230620,104300,906313030,6050,6050,6050,6050,1000
|
|
20230620,104200,900263030,6050,6050,6050,6050,3000
|
|
20230620,104100,882113030,6090,6090,6090,6090,200
|
|
20230620,104000,880895030,6090,6090,6090,6090,60
|
|
20230620,103900,880529630,6080,6080,6080,6080,2
|
|
20230620,103800,880517470,6080,6080,6080,6080,500
|
|
20230620,103700,877477470,6080,6050,6080,6050,2
|
|
20230620,103600,877465340,6050,6050,6050,6050,0
|
|
20230620,103500,877465340,6050,6060,6060,6040,380
|
|
20230620,103400,875167290,6060,6060,6060,6060,301
|
|
20230620,103300,873343230,6050,6080,6080,6050,98
|
|
20230620,103200,872747420,6080,6080,6080,6080,0
|
|
20230620,103100,872747420,6080,6070,6090,6070,1517
|
|
20230620,103000,863521160,6080,6070,6080,6070,347
|
|
20230620,102900,861412400,6080,6080,6080,6080,0
|
|
20230620,102800,861412400,6080,6080,6080,6080,15
|
|
20230620,102700,861321200,6080,6060,6080,6060,10
|
|
20230620,102600,861260520,6020,6070,6080,6020,35
|
|
20230620,102500,861048360,6030,6040,6040,6030,91
|
|
20230620,102400,860499270,6030,6030,6030,6030,0
|
|
20230620,102300,860499270,6030,6030,6030,6030,0
|
|
20230620,102200,860499270,6030,6060,6090,6030,1001
|
|
20230620,102100,854417510,6060,6060,6060,6060,0
|
|
20230620,102000,854417510,6060,6040,6060,6040,1000
|
|
20230620,101900,848367650,6040,6010,6040,6010,1136
|
|
20230620,101800,841521370,6010,6010,6010,6010,0
|
|
20230620,101700,841521370,6010,6010,6010,6010,1
|
|
20230620,101600,841515360,6010,6010,6010,6010,0
|
|
20230620,101500,841515360,6010,6010,6010,6010,0
|
|
20230620,101400,841515360,6010,6010,6010,6010,134
|
|
20230620,101300,840710020,6020,6020,6020,6020,16
|
|
20230620,101200,840613700,6030,6030,6030,6030,0
|
|
20230620,101100,840613700,6030,6030,6030,6030,170
|
|
20230620,101000,839588600,5990,5990,5990,5990,500
|
|
20230620,100900,836593600,5990,6010,6010,5990,2300
|
|
20230620,100800,822801940,6030,6030,6030,6030,277
|
|
20230620,100700,821131630,6010,6010,6010,6000,1706
|
|
20230620,100600,810880790,6010,6010,6010,6010,800
|
|
20230620,100500,806072790,6010,6030,6030,6010,515
|
|
20230620,100400,802971700,6030,6030,6030,6030,703
|
|
20230620,100300,798732610,6020,6020,6020,6020,1
|
|
20230620,100200,798726590,6020,6020,6020,6020,0
|
|
20230620,100100,798726590,6020,6010,6020,6000,4012
|
|
20230620,100000,774602410,6000,5990,6000,5990,835
|
|
20230620,095900,769592740,5990,5990,5990,5990,305
|
|
20230620,095800,767765790,5990,5990,5990,5990,455
|
|
20230620,095700,765040340,5990,5970,5990,5970,114
|
|
20230620,095600,764357770,5990,5960,5990,5960,2152
|
|
20230620,095500,751530800,5960,5970,5980,5960,1378
|
|
20230620,095400,743296720,5970,5970,5970,5970,1332
|
|
20230620,095300,735344680,5980,5970,5980,5960,1305
|
|
20230620,095200,727549830,5960,5940,5960,5940,1709
|
|
20230620,095100,717387820,5940,5960,5960,5940,2400
|
|
20230620,095000,703099880,5960,5970,5980,5960,861
|
|
20230620,094900,697964770,5980,5980,5980,5960,8467
|
|
20230620,094800,647417300,5980,5990,5990,5980,1232
|
|
20230620,094700,640038820,5990,5990,5990,5980,1800
|
|
20230620,094600,629258230,6000,6000,6020,5990,8706
|
|
20230620,094500,577064850,6010,6030,6040,6010,1803
|
|
20230620,094400,566224830,6040,6040,6040,6010,56
|
|
20230620,094300,565888150,6040,6030,6060,6000,1898
|
|
20230620,094200,554476410,6070,6040,6080,6040,301
|
|
20230620,094100,552658270,6040,6080,6100,6040,4212
|
|
20230620,094000,527123790,6080,6080,6080,6080,1015
|
|
20230620,093900,520952590,6080,6100,6120,6080,3616
|
|
20230620,093800,498949960,6100,6090,6100,6090,1592
|
|
20230620,093700,489249370,6100,6100,6100,6100,4
|
|
20230620,093600,489224970,6110,6110,6110,6110,3
|
|
20230620,093500,489206640,6090,6100,6100,6090,466
|
|
20230620,093400,486366040,6100,6110,6110,6100,808
|
|
20230620,093300,481429180,6120,6080,6120,6080,2774
|
|
20230620,093200,464529270,6090,6070,6090,6060,2598
|
|
20230620,093100,448741480,6090,6080,6090,6080,718
|
|
20230620,093000,444373920,6070,6070,6070,6070,201
|
|
20230620,092900,443153850,6070,6080,6090,6070,393
|
|
20230620,092800,440762150,6080,6080,6080,6080,495
|
|
20230620,092700,437752550,6080,6110,6110,6080,799
|
|
20230620,092600,432882360,6110,6110,6110,6110,202
|
|
20230620,092500,431648140,6110,6110,6110,6110,2
|
|
20230620,092400,431635920,6120,6120,6120,6120,601
|
|
20230620,092300,427957800,6120,6110,6120,6100,486
|
|
20230620,092200,424986950,6110,6100,6110,6100,441
|
|
20230620,092100,422295830,6100,6100,6100,6080,352
|
|
20230620,092000,420148650,6080,6090,6110,6080,557
|
|
20230620,091900,416751970,6080,6080,6080,6080,25
|
|
20230620,091800,416599970,6080,6050,6080,6050,1892
|
|
20230620,091700,405129380,6040,6050,6050,6000,1524
|
|
20230620,091600,395915280,6050,6050,6050,6050,1021
|
|
20230620,091500,389738230,6050,6010,6060,5990,2883
|
|
20230620,091400,372296850,6040,6000,6040,5990,210
|
|
20230620,091300,371032980,6000,6000,6060,5980,5811
|
|
20230620,091200,336047480,5980,6040,6040,5960,1927
|
|
20230620,091100,324475530,6030,6020,6030,6020,396
|
|
20230620,091000,322088080,6000,6000,6030,5990,1027
|
|
20230620,090900,315929520,6000,6000,6000,6000,829
|
|
20230620,090800,310955520,6000,6060,6060,6000,12446
|
|
20230620,090700,236203270,6070,6030,6070,6020,2442
|
|
20230620,090600,221476930,6020,6050,6080,6020,2577
|
|
20230620,090500,205929780,6090,6060,6090,6040,3795
|
|
20230620,090400,182996970,6060,6060,6060,6040,7305
|
|
20230620,090300,138793650,6060,6090,6130,6060,3546
|
|
20230620,090200,117207010,6130,6070,6130,6070,1528
|
|
20230620,090100,107890600,6080,6110,6110,6080,7538
|
|
20230620,090000,61925800,6110,6150,6150,6080,10084
|