586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184300,1654707630,5610,5610,5610,5610,2614
|
|
20230619,184200,1654707630,5610,5610,5610,5610,0
|
|
20230619,184100,1654707630,5610,5610,5610,5610,0
|
|
20230619,184000,1654707630,5610,5610,5610,5610,0
|
|
20230619,183900,1654707630,5610,5610,5610,5610,0
|
|
20230619,183800,1654707630,5610,5610,5610,5610,0
|
|
20230619,183700,1654707630,5610,5610,5610,5610,0
|
|
20230619,183600,1654707630,5610,5610,5610,5610,0
|
|
20230619,183500,1654707630,5610,5610,5610,5610,0
|
|
20230619,183400,1654707630,5610,5610,5610,5610,0
|
|
20230619,183300,1654707630,5610,5610,5610,5610,0
|
|
20230619,183200,1654707630,5610,5610,5610,5610,0
|
|
20230619,183100,1654707630,5610,5610,5610,5610,0
|
|
20230619,183000,1654707630,5610,5610,5610,5610,0
|
|
20230619,182900,1654707630,5610,5610,5610,5610,0
|
|
20230619,182800,1654707630,5610,5610,5610,5610,0
|
|
20230619,182700,1654707630,5610,5610,5610,5610,0
|
|
20230619,182600,1654707630,5610,5610,5610,5610,0
|
|
20230619,182500,1654707630,5610,5610,5610,5610,0
|
|
20230619,182400,1654707630,5610,5610,5610,5610,0
|
|
20230619,182300,1654707630,5610,5610,5610,5610,0
|
|
20230619,182200,1654707630,5610,5610,5610,5610,0
|
|
20230619,182100,1654707630,5610,5610,5610,5610,0
|
|
20230619,182000,1654707630,5610,5610,5610,5610,0
|
|
20230619,181900,1654707630,5610,5610,5610,5610,0
|
|
20230619,181800,1654707630,5610,5610,5610,5610,0
|
|
20230619,181700,1654707630,5610,5610,5610,5610,0
|
|
20230619,181600,1654707630,5610,5610,5610,5610,0
|
|
20230619,181500,1654707630,5610,5610,5610,5610,0
|
|
20230619,181400,1654707630,5610,5610,5610,5610,0
|
|
20230619,181300,1654707630,5610,5610,5610,5610,2614
|
|
20230619,181200,1654707630,5610,5610,5610,5610,0
|
|
20230619,181100,1654707630,5610,5610,5610,5610,0
|
|
20230619,181000,1654707630,5610,5610,5610,5610,0
|
|
20230619,180900,1654707630,5610,5610,5610,5610,0
|
|
20230619,180800,1654707630,5610,5610,5610,5610,0
|
|
20230619,180700,1654707630,5610,5610,5610,5610,0
|
|
20230619,180600,1654707630,5610,5610,5610,5610,0
|
|
20230619,180500,1654707630,5610,5610,5610,5610,0
|
|
20230619,180400,1654707630,5610,5610,5610,5610,0
|
|
20230619,180300,1654707630,5610,5610,5610,5610,0
|
|
20230619,180200,1654707630,5610,5610,5610,5610,0
|
|
20230619,180100,1654707630,5610,5610,5610,5610,0
|
|
20230619,180000,1654707630,5610,5610,5610,5610,0
|
|
20230619,175900,1654707630,5610,5610,5610,5610,0
|
|
20230619,175800,1654707630,5610,5610,5610,5610,0
|
|
20230619,175700,1654707630,5610,5610,5610,5610,0
|
|
20230619,175600,1654707630,5610,5610,5610,5610,0
|
|
20230619,175500,1654707630,5610,5610,5610,5610,0
|
|
20230619,175400,1654707630,5610,5610,5610,5610,0
|
|
20230619,175300,1654707630,5610,5610,5610,5610,0
|
|
20230619,175200,1654707630,5610,5610,5610,5610,0
|
|
20230619,175100,1654707630,5610,5610,5610,5610,0
|
|
20230619,175000,1654707630,5610,5610,5610,5610,0
|
|
20230619,174900,1654707630,5610,5610,5610,5610,0
|
|
20230619,174800,1654707630,5610,5610,5610,5610,0
|
|
20230619,174700,1654707630,5610,5610,5610,5610,0
|
|
20230619,174600,1654707630,5610,5610,5610,5610,0
|
|
20230619,174500,1654707630,5610,5610,5610,5610,0
|
|
20230619,174400,1654707630,5610,5610,5610,5610,0
|
|
20230619,174300,1654707630,5610,5610,5610,5610,2614
|
|
20230619,174200,1654707630,5610,5610,5610,5610,0
|
|
20230619,174100,1654707630,5610,5610,5610,5610,0
|
|
20230619,174000,1654707630,5610,5610,5610,5610,0
|
|
20230619,173900,1654707630,5610,5610,5610,5610,0
|
|
20230619,173800,1654707630,5610,5610,5610,5610,0
|
|
20230619,173700,1654707630,5610,5610,5610,5610,0
|
|
20230619,173600,1654707630,5610,5610,5610,5610,0
|
|
20230619,173500,1654707630,5610,5610,5610,5610,0
|
|
20230619,173400,1654707630,5610,5610,5610,5610,0
|
|
20230619,173300,1654707630,5610,5610,5610,5610,0
|
|
20230619,173200,1654707630,5610,5610,5610,5610,0
|
|
20230619,173100,1654707630,5610,5610,5610,5610,0
|
|
20230619,173000,1654707630,5610,5610,5610,5610,0
|
|
20230619,172900,1654707630,5610,5610,5610,5610,0
|
|
20230619,172800,1654707630,5610,5610,5610,5610,0
|
|
20230619,172700,1654707630,5610,5610,5610,5610,0
|
|
20230619,172600,1654707630,5610,5610,5610,5610,0
|
|
20230619,172500,1654707630,5610,5610,5610,5610,0
|
|
20230619,172400,1654707630,5610,5610,5610,5610,0
|
|
20230619,172300,1654707630,5610,5610,5610,5610,0
|
|
20230619,172200,1654707630,5610,5610,5610,5610,0
|
|
20230619,172100,1654707630,5610,5610,5610,5610,0
|
|
20230619,172000,1654707630,5610,5610,5610,5610,0
|
|
20230619,171900,1654707630,5610,5610,5610,5610,0
|
|
20230619,171800,1654707630,5610,5610,5610,5610,0
|
|
20230619,171700,1654707630,5610,5610,5610,5610,0
|
|
20230619,171600,1654707630,5610,5610,5610,5610,0
|
|
20230619,171500,1654707630,5610,5610,5610,5610,0
|
|
20230619,171400,1654707630,5610,5610,5610,5610,0
|
|
20230619,171300,1654707630,5610,5610,5610,5610,2614
|
|
20230619,171200,1654707630,5610,5610,5610,5610,0
|
|
20230619,171100,1654707630,5610,5610,5610,5610,0
|
|
20230619,171000,1654707630,5610,5610,5610,5610,0
|
|
20230619,170900,1654707630,5610,5610,5610,5610,0
|
|
20230619,170800,1654707630,5610,5610,5610,5610,0
|
|
20230619,170700,1654707630,5610,5610,5610,5610,0
|
|
20230619,170600,1654707630,5610,5610,5610,5610,0
|
|
20230619,170500,1654707630,5610,5610,5610,5610,0
|
|
20230619,170400,1654707630,5610,5610,5610,5610,0
|
|
20230619,170300,1654707630,5610,5610,5610,5610,0
|
|
20230619,170200,1654707630,5610,5610,5610,5610,0
|
|
20230619,170100,1654707630,5610,5610,5610,5610,0
|
|
20230619,170000,1654707630,5610,5610,5610,5610,0
|
|
20230619,165900,1654707630,5610,5610,5610,5610,0
|
|
20230619,165800,1654707630,5610,5610,5610,5610,0
|
|
20230619,165700,1654707630,5610,5610,5610,5610,0
|
|
20230619,165600,1654707630,5610,5610,5610,5610,0
|
|
20230619,165500,1654707630,5610,5610,5610,5610,0
|
|
20230619,165400,1654707630,5610,5610,5610,5610,0
|
|
20230619,165300,1654707630,5610,5610,5610,5610,0
|
|
20230619,165200,1654707630,5610,5610,5610,5610,0
|
|
20230619,165100,1654707630,5610,5610,5610,5610,0
|
|
20230619,165000,1654707630,5610,5610,5610,5610,0
|
|
20230619,164900,1654707630,5610,5610,5610,5610,0
|
|
20230619,164800,1654707630,5610,5610,5610,5610,0
|
|
20230619,164700,1654707630,5610,5610,5610,5610,0
|
|
20230619,164600,1654707630,5610,5610,5610,5610,0
|
|
20230619,164500,1654707630,5610,5610,5610,5610,0
|
|
20230619,164400,1654707630,5610,5610,5610,5610,0
|
|
20230619,164300,1654707630,5610,5610,5610,5610,2614
|
|
20230619,164200,1654707630,5610,5610,5610,5610,0
|
|
20230619,164100,1654707630,5610,5610,5610,5610,0
|
|
20230619,164000,1654707630,5610,5610,5610,5610,0
|
|
20230619,163900,1654707630,5610,5610,5610,5610,0
|
|
20230619,163800,1654707630,5610,5610,5610,5610,0
|
|
20230619,163700,1654707630,5610,5610,5610,5610,0
|
|
20230619,163600,1654707630,5610,5610,5610,5610,0
|
|
20230619,163500,1654707630,5610,5610,5610,5610,0
|
|
20230619,163400,1654707630,5610,5610,5610,5610,0
|
|
20230619,163300,1654707630,5610,5610,5610,5610,0
|
|
20230619,163200,1654707630,5610,5610,5610,5610,0
|
|
20230619,163100,1654707630,5610,5610,5610,5610,0
|
|
20230619,163000,1654707630,5610,5610,5610,5610,0
|
|
20230619,162900,1654707630,5610,5610,5610,5610,0
|
|
20230619,162800,1654707630,5610,5610,5610,5610,0
|
|
20230619,162700,1654707630,5610,5610,5610,5610,0
|
|
20230619,162600,1654707630,5610,5610,5610,5610,0
|
|
20230619,162500,1654707630,5610,5610,5610,5610,0
|
|
20230619,162400,1654707630,5610,5610,5610,5610,0
|
|
20230619,162300,1654707630,5610,5610,5610,5610,0
|
|
20230619,162200,1654707630,5610,5610,5610,5610,0
|
|
20230619,162100,1654707630,5610,5610,5610,5610,0
|
|
20230619,162000,1654707630,5610,5610,5610,5610,0
|
|
20230619,161900,1654707630,5610,5610,5610,5610,0
|
|
20230619,161800,1654707630,5610,5610,5610,5610,0
|
|
20230619,161700,1654707630,5610,5610,5610,5610,0
|
|
20230619,161600,1654707630,5610,5610,5610,5610,0
|
|
20230619,161500,1654707630,5610,5610,5610,5610,0
|
|
20230619,161400,1654707630,5610,5610,5610,5610,0
|
|
20230619,161300,1654707630,5610,5610,5610,5610,2614
|
|
20230619,161200,1654707630,5610,5610,5610,5610,0
|
|
20230619,161100,1654707630,5610,5610,5610,5610,0
|
|
20230619,161000,1654707630,5610,5610,5610,5610,0
|
|
20230619,160900,1654707630,5610,5610,5610,5610,0
|
|
20230619,160800,1654707630,5610,5610,5610,5610,0
|
|
20230619,160700,1654707630,5610,5610,5610,5610,0
|
|
20230619,160600,1654707630,5610,5610,5610,5610,0
|
|
20230619,160500,1654707630,5610,5610,5610,5610,0
|
|
20230619,160400,1654707630,5610,5610,5610,5610,0
|
|
20230619,160300,1654707630,5610,5610,5610,5610,0
|
|
20230619,160200,1654707630,5610,5610,5610,5610,0
|
|
20230619,160100,1654707630,5610,5610,5610,5610,0
|
|
20230619,160000,1654707630,5610,5610,5610,5610,0
|
|
20230619,155900,1654707630,5610,5610,5610,5610,0
|
|
20230619,155800,1654707630,5610,5610,5610,5610,0
|
|
20230619,155700,1654707630,5610,5610,5610,5610,0
|
|
20230619,155600,1654707630,5610,5610,5610,5610,0
|
|
20230619,155500,1654707630,5610,5610,5610,5610,0
|
|
20230619,155400,1654707630,5610,5610,5610,5610,0
|
|
20230619,155300,1654707630,5610,5610,5610,5610,0
|
|
20230619,155200,1654707630,5610,5610,5610,5610,0
|
|
20230619,155100,1654707630,5610,5610,5610,5610,0
|
|
20230619,155000,1654707630,5610,5610,5610,5610,0
|
|
20230619,154900,1654707630,5610,5610,5610,5610,0
|
|
20230619,154800,1654707630,5610,5610,5610,5610,0
|
|
20230619,154700,1654707630,5610,5610,5610,5610,0
|
|
20230619,154600,1654707630,5610,5610,5610,5610,0
|
|
20230619,154500,1654707630,5610,5610,5610,5610,0
|
|
20230619,154400,1654707630,5610,5610,5610,5610,0
|
|
20230619,154300,1654707630,5610,5610,5610,5610,2614
|
|
20230619,154200,1654707630,5610,5610,5610,5610,0
|
|
20230619,154100,1654707630,5610,5610,5610,5610,0
|
|
20230619,154000,1654707630,5610,5610,5610,5610,0
|
|
20230619,153900,1654707630,5610,5610,5610,5610,0
|
|
20230619,153800,1654707630,5610,5610,5610,5610,0
|
|
20230619,153700,1654707630,5610,5610,5610,5610,0
|
|
20230619,153600,1654707630,5610,5610,5610,5610,0
|
|
20230619,153500,1654707630,5610,5610,5610,5610,0
|
|
20230619,153400,1654707630,5610,5610,5610,5610,0
|
|
20230619,153300,1654707630,5610,5610,5610,5610,0
|
|
20230619,153200,1654707630,5610,5610,5610,5610,0
|
|
20230619,153100,1654707630,5610,5610,5610,5610,0
|
|
20230619,153000,1654707630,5610,5610,5610,5610,2614
|
|
20230619,152900,1640043090,5600,5600,5600,5600,0
|
|
20230619,152800,1640043090,5600,5600,5600,5600,0
|
|
20230619,152700,1640043090,5600,5600,5600,5600,0
|
|
20230619,152600,1640043090,5600,5600,5600,5600,0
|
|
20230619,152500,1640043090,5600,5600,5600,5600,0
|
|
20230619,152400,1640043090,5600,5600,5600,5600,0
|
|
20230619,152300,1640043090,5600,5600,5600,5600,0
|
|
20230619,152200,1640043090,5600,5600,5600,5600,0
|
|
20230619,152100,1640043090,5600,5600,5600,5600,0
|
|
20230619,152000,1640043090,5600,5600,5600,5600,0
|
|
20230619,151900,1640043090,5600,5600,5610,5600,24
|
|
20230619,151800,1639908530,5610,5610,5610,5610,390
|
|
20230619,151700,1637720630,5620,5620,5620,5620,186
|
|
20230619,151600,1636675310,5640,5610,5640,5610,3442
|
|
20230619,151500,1617301510,5610,5600,5610,5600,207
|
|
20230619,151400,1616140380,5600,5570,5600,5570,191
|
|
20230619,151300,1615073260,5570,5570,5570,5570,0
|
|
20230619,151200,1615073260,5570,5600,5600,5570,21
|
|
20230619,151100,1614956260,5600,5590,5600,5590,589
|
|
20230619,151000,1611658320,5570,5560,5570,5560,36
|
|
20230619,150900,1611458110,5560,5540,5560,5540,459
|
|
20230619,150800,1608912300,5540,5530,5540,5530,1703
|
|
20230619,150700,1599494610,5530,5550,5550,5530,1173
|
|
20230619,150600,1592990840,5550,5550,5560,5550,24
|
|
20230619,150500,1592857630,5550,5550,5550,5550,128
|
|
20230619,150400,1592147230,5540,5540,5540,5540,0
|
|
20230619,150300,1592147230,5540,5550,5550,5540,346
|
|
20230619,150200,1590227410,5550,5590,5590,5540,3910
|
|
20230619,150100,1568533420,5590,5580,5590,5570,235
|
|
20230619,150000,1567222790,5580,5580,5580,5580,0
|
|
20230619,145900,1567222790,5580,5610,5610,5540,2238
|
|
20230619,145800,1554793980,5610,5600,5610,5600,424
|
|
20230619,145700,1552418130,5600,5620,5620,5600,80
|
|
20230619,145600,1551969800,5620,5620,5630,5620,185
|
|
20230619,145500,1550930090,5620,5600,5620,5600,1343
|
|
20230619,145400,1543383400,5610,5610,5610,5600,603
|
|
20230619,145300,1540000790,5600,5620,5620,5600,634
|
|
20230619,145200,1536448020,5610,5620,5620,5610,202
|
|
20230619,145100,1535314700,5610,5610,5610,5610,382
|
|
20230619,145000,1533171680,5600,5600,5600,5570,280
|
|
20230619,144900,1531606650,5600,5630,5640,5600,5360
|
|
20230619,144800,1501490230,5630,5570,5630,5560,9377
|
|
20230619,144700,1448930540,5560,5530,5560,5530,1534
|
|
20230619,144600,1440418340,5530,5520,5530,5520,2615
|
|
20230619,144500,1425961640,5520,5520,5520,5520,6
|
|
20230619,144400,1425928520,5510,5510,5510,5510,161
|
|
20230619,144300,1425041410,5510,5510,5510,5510,1
|
|
20230619,144200,1425035900,5500,5500,5500,5500,792
|
|
20230619,144100,1420679900,5510,5510,5510,5510,801
|
|
20230619,144000,1416266390,5510,5500,5510,5500,530
|
|
20230619,143900,1413350890,5500,5500,5500,5500,228
|
|
20230619,143800,1412096890,5500,5510,5510,5500,5
|
|
20230619,143700,1412069350,5500,5510,5510,5500,3131
|
|
20230619,143600,1394842550,5510,5500,5510,5500,303
|
|
20230619,143500,1393173120,5500,5500,5500,5500,1630
|
|
20230619,143400,1384208120,5500,5440,5500,5440,4336
|
|
20230619,143300,1360411400,5440,5440,5440,5440,0
|
|
20230619,143200,1360411400,5440,5440,5440,5440,74
|
|
20230619,143100,1360008840,5440,5420,5440,5420,66
|
|
20230619,143000,1359650720,5430,5410,5430,5410,2289
|
|
20230619,142900,1347237280,5410,5410,5410,5410,500
|
|
20230619,142800,1344532280,5410,5410,5410,5410,28
|
|
20230619,142700,1344380800,5400,5400,5400,5400,8
|
|
20230619,142600,1344337600,5400,5400,5400,5400,0
|
|
20230619,142500,1344337600,5400,5390,5400,5390,1382
|
|
20230619,142400,1336883660,5390,5390,5390,5390,979
|
|
20230619,142300,1331606850,5400,5400,5400,5400,0
|
|
20230619,142200,1331606850,5400,5400,5400,5400,43
|
|
20230619,142100,1331374650,5400,5400,5400,5400,0
|
|
20230619,142000,1331374650,5400,5400,5400,5400,0
|
|
20230619,141900,1331374650,5400,5400,5400,5400,1
|
|
20230619,141800,1331369250,5400,5400,5400,5400,44
|
|
20230619,141700,1331131650,5410,5410,5410,5410,0
|
|
20230619,141600,1331131650,5410,5410,5410,5410,0
|
|
20230619,141500,1331131650,5410,5410,5410,5410,0
|
|
20230619,141400,1331131650,5410,5390,5410,5360,1608
|
|
20230619,141300,1322495980,5370,5400,5440,5370,2754
|
|
20230619,141200,1307695160,5400,5400,5400,5400,0
|
|
20230619,141100,1307695160,5400,5400,5400,5400,0
|
|
20230619,141000,1307695160,5400,5400,5400,5400,204
|
|
20230619,140900,1306593560,5450,5450,5450,5450,0
|
|
20230619,140800,1306593560,5450,5400,5450,5400,2
|
|
20230619,140700,1306582710,5390,5390,5390,5390,0
|
|
20230619,140600,1306582710,5390,5440,5440,5390,25
|
|
20230619,140500,1306447160,5440,5440,5440,5440,0
|
|
20230619,140400,1306447160,5440,5440,5440,5440,0
|
|
20230619,140300,1306447160,5440,5440,5440,5440,85
|
|
20230619,140200,1305984760,5440,5440,5440,5440,201
|
|
20230619,140100,1304891320,5440,5440,5440,5440,696
|
|
20230619,140000,1301105080,5440,5400,5440,5370,8501
|
|
20230619,135900,1255364110,5370,5370,5370,5370,5000
|
|
20230619,135800,1228514110,5370,5370,5370,5370,0
|
|
20230619,135700,1228514110,5370,5370,5370,5370,50
|
|
20230619,135600,1228245610,5400,5400,5400,5400,0
|
|
20230619,135500,1228245610,5400,5400,5400,5400,0
|
|
20230619,135400,1228245610,5400,5400,5400,5400,0
|
|
20230619,135300,1228245610,5400,5400,5400,5400,4000
|
|
20230619,135200,1206645610,5400,5400,5440,5400,3
|
|
20230619,135100,1206629370,5400,5400,5400,5400,0
|
|
20230619,135000,1206629370,5400,5400,5400,5400,0
|
|
20230619,134900,1206629370,5400,5420,5420,5400,90
|
|
20230619,134800,1206143060,5440,5440,5440,5440,0
|
|
20230619,134700,1206143060,5440,5440,5440,5440,14
|
|
20230619,134600,1206066900,5420,5420,5420,5420,1
|
|
20230619,134500,1206061480,5420,5420,5420,5420,0
|
|
20230619,134400,1206061480,5420,5420,5420,5420,400
|
|
20230619,134300,1203893480,5410,5410,5410,5410,8
|
|
20230619,134200,1203850200,5410,5410,5410,5410,0
|
|
20230619,134100,1203850200,5410,5420,5420,5410,201
|
|
20230619,134000,1202762780,5410,5410,5410,5410,324
|
|
20230619,133900,1201009940,5410,5390,5410,5390,2
|
|
20230619,133800,1200999140,5370,5370,5370,5370,134
|
|
20230619,133700,1200279560,5420,5420,5420,5420,1
|
|
20230619,133600,1200274140,5370,5400,5400,5370,833
|
|
20230619,133500,1195795030,5400,5410,5410,5400,410
|
|
20230619,133400,1193581020,5420,5420,5420,5420,0
|
|
20230619,133300,1193581020,5420,5420,5420,5420,0
|
|
20230619,133200,1193581020,5420,5410,5420,5410,3
|
|
20230619,133100,1193564780,5430,5430,5430,5430,4
|
|
20230619,133000,1193543060,5430,5430,5430,5430,10
|
|
20230619,132900,1193488760,5400,5400,5400,5400,0
|
|
20230619,132800,1193488760,5400,5460,5460,5380,4790
|
|
20230619,132700,1167660420,5490,5490,5490,5490,2
|
|
20230619,132600,1167649440,5490,5490,5500,5490,7230
|
|
20230619,132500,1127901380,5490,5490,5490,5490,0
|
|
20230619,132400,1127901380,5490,5490,5490,5490,222
|
|
20230619,132300,1126682600,5490,5490,5490,5490,0
|
|
20230619,132200,1126682600,5490,5490,5490,5490,0
|
|
20230619,132100,1126682600,5490,5490,5490,5490,2000
|
|
20230619,132000,1115702600,5480,5480,5480,5480,1000
|
|
20230619,131900,1110222600,5480,5480,5480,5480,4000
|
|
20230619,131800,1088302600,5470,5430,5470,5430,2606
|
|
20230619,131700,1074086010,5430,5420,5430,5420,1135
|
|
20230619,131600,1067928170,5410,5410,5410,5410,2
|
|
20230619,131500,1067917350,5410,5410,5410,5410,2
|
|
20230619,131400,1067906530,5420,5420,5420,5420,0
|
|
20230619,131300,1067906530,5420,5420,5420,5420,0
|
|
20230619,131200,1067906530,5420,5420,5420,5420,1
|
|
20230619,131100,1067901110,5410,5400,5410,5400,921
|
|
20230619,131000,1062919920,5400,5400,5400,5400,0
|
|
20230619,130900,1062919920,5400,5400,5400,5400,0
|
|
20230619,130800,1062919920,5400,5380,5400,5380,9
|
|
20230619,130700,1062871340,5380,5380,5380,5380,0
|
|
20230619,130600,1062871340,5380,5380,5380,5380,37
|
|
20230619,130500,1062672280,5380,5380,5380,5380,0
|
|
20230619,130400,1062672280,5380,5380,5380,5380,0
|
|
20230619,130300,1062672280,5380,5380,5380,5380,0
|
|
20230619,130200,1062672280,5380,5380,5380,5380,1
|
|
20230619,130100,1062666900,5390,5390,5390,5390,60
|
|
20230619,130000,1062343500,5390,5390,5390,5390,100
|
|
20230619,125900,1061804500,5380,5380,5380,5380,0
|
|
20230619,125800,1061804500,5380,5380,5380,5380,0
|
|
20230619,125700,1061804500,5380,5380,5380,5380,121
|
|
20230619,125600,1061153520,5400,5400,5400,5400,0
|
|
20230619,125500,1061153520,5400,5380,5400,5380,3
|
|
20230619,125400,1061137340,5380,5380,5380,5380,0
|
|
20230619,125300,1061137340,5380,5380,5380,5380,0
|
|
20230619,125200,1061137340,5380,5380,5380,5380,1557
|
|
20230619,125100,1052760680,5380,5380,5380,5370,505
|
|
20230619,125000,1050048430,5380,5380,5380,5380,0
|
|
20230619,124900,1050048430,5380,5380,5380,5380,0
|
|
20230619,124800,1050048430,5380,5380,5380,5380,0
|
|
20230619,124700,1050048430,5380,5380,5380,5380,0
|
|
20230619,124600,1050048430,5380,5380,5380,5380,0
|
|
20230619,124500,1050048430,5380,5380,5380,5380,1
|
|
20230619,124400,1050043050,5400,5400,5400,5400,0
|
|
20230619,124300,1050043050,5400,5400,5400,5400,353
|
|
20230619,124200,1048136850,5400,5400,5400,5400,0
|
|
20230619,124100,1048136850,5400,5400,5400,5400,25
|
|
20230619,124000,1048001850,5400,5400,5400,5400,0
|
|
20230619,123900,1048001850,5400,5400,5400,5400,200
|
|
20230619,123800,1046921850,5370,5370,5370,5370,0
|
|
20230619,123700,1046921850,5370,5370,5370,5370,2
|
|
20230619,123600,1046911110,5370,5380,5380,5360,1964
|
|
20230619,123500,1036371050,5380,5380,5380,5380,0
|
|
20230619,123400,1036371050,5380,5380,5380,5380,1
|
|
20230619,123300,1036365670,5380,5380,5380,5380,1
|
|
20230619,123200,1036360290,5400,5400,5400,5400,100
|
|
20230619,123100,1035820290,5370,5370,5370,5370,0
|
|
20230619,123000,1035820290,5370,5370,5370,5370,0
|
|
20230619,122900,1035820290,5370,5370,5370,5370,0
|
|
20230619,122800,1035820290,5370,5370,5370,5370,0
|
|
20230619,122700,1035820290,5370,5370,5370,5370,1
|
|
20230619,122600,1035814920,5370,5390,5390,5370,109
|
|
20230619,122500,1035228950,5390,5390,5390,5390,0
|
|
20230619,122400,1035228950,5390,5390,5390,5390,0
|
|
20230619,122300,1035228950,5390,5390,5390,5390,0
|
|
20230619,122200,1035228950,5390,5390,5390,5390,0
|
|
20230619,122100,1035228950,5390,5390,5390,5390,0
|
|
20230619,122000,1035228950,5390,5390,5390,5390,1
|
|
20230619,121900,1035223560,5400,5400,5400,5400,0
|
|
20230619,121800,1035223560,5400,5400,5400,5400,0
|
|
20230619,121700,1035223560,5400,5400,5400,5400,11
|
|
20230619,121600,1035164160,5400,5400,5400,5400,100
|
|
20230619,121500,1034624160,5370,5370,5370,5370,0
|
|
20230619,121400,1034624160,5370,5370,5370,5370,0
|
|
20230619,121300,1034624160,5370,5370,5370,5370,0
|
|
20230619,121200,1034624160,5370,5370,5370,5370,500
|
|
20230619,121100,1031939160,5370,5370,5370,5370,102
|
|
20230619,121000,1031391420,5370,5370,5370,5370,1
|
|
20230619,120900,1031386050,5400,5400,5400,5400,1
|
|
20230619,120800,1031380650,5400,5400,5400,5400,0
|
|
20230619,120700,1031380650,5400,5400,5400,5400,0
|
|
20230619,120600,1031380650,5400,5400,5400,5400,0
|
|
20230619,120500,1031380650,5400,5400,5400,5400,0
|
|
20230619,120400,1031380650,5400,5350,5400,5350,787
|
|
20230619,120300,1027169950,5400,5400,5400,5400,0
|
|
20230619,120200,1027169950,5400,5400,5400,5400,0
|
|
20230619,120100,1027169950,5400,5400,5400,5400,4
|
|
20230619,120000,1027148350,5350,5370,5370,5350,7000
|
|
20230619,115900,989659860,5370,5370,5370,5370,1
|
|
20230619,115800,989654490,5370,5370,5370,5370,245
|
|
20230619,115700,988338840,5370,5380,5380,5370,1225
|
|
20230619,115600,981754920,5380,5380,5380,5380,0
|
|
20230619,115500,981754920,5380,5380,5380,5380,1
|
|
20230619,115400,981749540,5380,5380,5380,5380,9
|
|
20230619,115300,981701120,5370,5370,5370,5370,2
|
|
20230619,115200,981690380,5400,5400,5400,5400,0
|
|
20230619,115100,981690380,5400,5390,5400,5370,2296
|
|
20230619,115000,969331000,5390,5390,5390,5390,0
|
|
20230619,114900,969331000,5390,5410,5410,5380,4023
|
|
20230619,114800,947654320,5400,5420,5420,5400,3247
|
|
20230619,114700,930086440,5440,5420,5440,5420,394
|
|
20230619,114600,927943280,5410,5420,5420,5410,4
|
|
20230619,114500,927921630,5470,5470,5470,5470,0
|
|
20230619,114400,927921630,5470,5450,5470,5450,690
|
|
20230619,114300,924157170,5410,5410,5410,5410,1
|
|
20230619,114200,924151760,5410,5410,5410,5410,0
|
|
20230619,114100,924151760,5410,5410,5410,5410,1
|
|
20230619,114000,924146350,5410,5410,5410,5410,0
|
|
20230619,113900,924146350,5410,5410,5450,5410,3
|
|
20230619,113800,924130080,5410,5410,5410,5410,2
|
|
20230619,113700,924119260,5460,5450,5460,5450,8
|
|
20230619,113600,924075650,5460,5410,5460,5410,201
|
|
20230619,113500,922980600,5410,5410,5410,5410,0
|
|
20230619,113400,922980600,5410,5410,5410,5410,0
|
|
20230619,113300,922980600,5410,5410,5410,5410,0
|
|
20230619,113200,922980600,5410,5410,5410,5410,0
|
|
20230619,113100,922980600,5410,5410,5410,5410,246
|
|
20230619,113000,921649740,5410,5420,5420,5410,16
|
|
20230619,112900,921563030,5410,5410,5410,5410,1
|
|
20230619,112800,921557620,5420,5420,5420,5420,12
|
|
20230619,112700,921492580,5410,5410,5410,5410,0
|
|
20230619,112600,921492580,5410,5420,5420,5410,111
|
|
20230619,112500,920891000,5460,5420,5460,5420,2
|
|
20230619,112400,920880120,5420,5420,5460,5420,103
|
|
20230619,112300,920321820,5460,5460,5460,5460,0
|
|
20230619,112200,920321820,5460,5460,5460,5460,2
|
|
20230619,112100,920310900,5460,5460,5460,5460,0
|
|
20230619,112000,920310900,5460,5430,5460,5420,430
|
|
20230619,111900,917979880,5460,5460,5460,5460,0
|
|
20230619,111800,917979880,5460,5460,5460,5460,1
|
|
20230619,111700,917974420,5460,5460,5460,5460,0
|
|
20230619,111600,917974420,5460,5460,5460,5460,0
|
|
20230619,111500,917974420,5460,5450,5460,5430,1105
|
|
20230619,111400,911962270,5460,5460,5460,5460,0
|
|
20230619,111300,911962270,5460,5460,5460,5460,0
|
|
20230619,111200,911962270,5460,5460,5460,5460,20
|
|
20230619,111100,911853070,5470,5470,5470,5470,0
|
|
20230619,111000,911853070,5470,5470,5470,5470,0
|
|
20230619,110900,911853070,5470,5450,5470,5450,892
|
|
20230619,110800,906989870,5450,5450,5450,5450,0
|
|
20230619,110700,906989870,5450,5450,5450,5450,154
|
|
20230619,110600,906150570,5470,5470,5470,5470,0
|
|
20230619,110500,906150570,5470,5470,5470,5470,31
|
|
20230619,110400,905981000,5460,5460,5460,5460,444
|
|
20230619,110300,903556760,5460,5460,5460,5460,258
|
|
20230619,110200,902148080,5460,5460,5460,5460,0
|
|
20230619,110100,902148080,5460,5460,5460,5460,142
|
|
20230619,110000,901372760,5460,5460,5460,5460,202
|
|
20230619,105900,900269840,5480,5460,5480,5460,102
|
|
20230619,105800,899712720,5460,5460,5460,5460,398
|
|
20230619,105700,897539640,5480,5480,5480,5480,2
|
|
20230619,105600,897528680,5480,5480,5480,5480,3
|
|
20230619,105500,897512240,5460,5460,5460,5460,103
|
|
20230619,105400,896949860,5450,5470,5470,5450,909
|
|
20230619,105300,891986260,5470,5470,5470,5470,0
|
|
20230619,105200,891986260,5470,5470,5470,5470,0
|
|
20230619,105100,891986260,5470,5470,5470,5470,100
|
|
20230619,105000,891439260,5470,5470,5470,5470,70
|
|
20230619,104900,891056360,5470,5470,5470,5470,1168
|
|
20230619,104800,884667400,5470,5470,5470,5470,166
|
|
20230619,104700,883759380,5470,5470,5470,5470,1114
|
|
20230619,104600,877665800,5470,5470,5470,5460,1363
|
|
20230619,104500,870212030,5470,5470,5470,5470,0
|
|
20230619,104400,870212030,5470,5470,5470,5470,35
|
|
20230619,104300,870020580,5490,5490,5490,5490,2990
|
|
20230619,104200,853605480,5490,5470,5490,5470,945
|
|
20230619,104100,848430360,5460,5470,5470,5460,299
|
|
20230619,104000,846795530,5470,5470,5470,5470,80
|
|
20230619,103900,846357930,5470,5470,5470,5470,191
|
|
20230619,103800,845313160,5470,5470,5470,5470,500
|
|
20230619,103700,842578160,5460,5480,5480,5460,734
|
|
20230619,103600,838564120,5480,5480,5480,5480,134
|
|
20230619,103500,837829800,5480,5480,5480,5480,128
|
|
20230619,103400,837128360,5450,5450,5450,5450,2
|
|
20230619,103300,837117460,5480,5480,5490,5480,921
|
|
20230619,103200,832065380,5490,5490,5490,5490,0
|
|
20230619,103100,832065380,5490,5490,5490,5490,52
|
|
20230619,103000,831779900,5490,5500,5500,5490,1162
|
|
20230619,102900,825400510,5490,5490,5490,5490,44
|
|
20230619,102800,825158950,5480,5490,5490,5480,101
|
|
20230619,102700,824605460,5490,5470,5490,5470,50
|
|
20230619,102600,824331520,5450,5450,5450,5450,0
|
|
20230619,102500,824331520,5450,5480,5480,5450,68
|
|
20230619,102400,823958940,5440,5490,5490,5440,1434
|
|
20230619,102300,816134060,5490,5470,5490,5460,3569
|
|
20230619,102200,796565030,5460,5440,5460,5440,3300
|
|
20230619,102100,778578760,5430,5430,5430,5430,0
|
|
20230619,102000,778578760,5430,5430,5430,5430,100
|
|
20230619,101900,778035760,5430,5430,5430,5430,5
|
|
20230619,101800,778008610,5430,5430,5430,5430,50
|
|
20230619,101700,777737110,5430,5430,5430,5430,509
|
|
20230619,101600,774973240,5430,5440,5440,5430,11
|
|
20230619,101500,774913500,5430,5430,5430,5430,42
|
|
20230619,101400,774685440,5430,5420,5430,5420,7
|
|
20230619,101300,774647480,5420,5420,5420,5420,1
|
|
20230619,101200,774642060,5420,5410,5420,5410,9
|
|
20230619,101100,774593360,5420,5420,5420,5420,2
|
|
20230619,101000,774582520,5410,5420,5420,5410,341
|
|
20230619,100900,772736740,5410,5410,5410,5410,50
|
|
20230619,100800,772466240,5410,5420,5430,5410,56
|
|
20230619,100700,772162460,5430,5430,5430,5410,14
|
|
20230619,100600,772086500,5410,5410,5410,5410,1
|
|
20230619,100500,772081090,5410,5410,5410,5410,24
|
|
20230619,100400,771951250,5410,5410,5410,5410,53
|
|
20230619,100300,771664520,5410,5420,5420,5410,28
|
|
20230619,100200,771512970,5410,5410,5410,5410,0
|
|
20230619,100100,771512970,5410,5410,5410,5410,190
|
|
20230619,100000,770485070,5400,5400,5400,5400,18
|
|
20230619,095900,770387870,5400,5420,5420,5400,807
|
|
20230619,095800,766022000,5410,5420,5420,5410,200
|
|
20230619,095700,764939990,5400,5400,5400,5400,37
|
|
20230619,095600,764740190,5400,5400,5400,5400,1
|
|
20230619,095500,764734790,5450,5450,5450,5450,2
|
|
20230619,095400,764723890,5400,5400,5400,5400,1
|
|
20230619,095300,764718490,5400,5400,5400,5400,0
|
|
20230619,095200,764718490,5400,5410,5420,5400,537
|
|
20230619,095100,761810490,5400,5390,5400,5390,355
|
|
20230619,095000,759896730,5390,5420,5420,5390,1156
|
|
20230619,094900,753645410,5460,5470,5470,5380,7131
|
|
20230619,094800,715120070,5460,5480,5480,5460,113
|
|
20230619,094700,714502850,5480,5450,5480,5450,2705
|
|
20230619,094600,699732140,5430,5430,5430,5430,139
|
|
20230619,094500,698977370,5430,5420,5430,5420,76
|
|
20230619,094400,698565420,5410,5420,5420,5390,96
|
|
20230619,094300,698045140,5430,5390,5430,5390,2
|
|
20230619,094200,698034320,5380,5380,5420,5380,4524
|
|
20230619,094100,673585890,5380,5390,5390,5380,726
|
|
20230619,094000,669678670,5390,5420,5420,5390,17
|
|
20230619,093900,669586980,5410,5370,5410,5370,303
|
|
20230619,093800,667959830,5370,5420,5420,5370,3761
|
|
20230619,093700,647704970,5410,5410,5410,5410,199
|
|
20230619,093600,646628380,5410,5420,5420,5410,578
|
|
20230619,093500,643501080,5420,5420,5420,5420,593
|
|
20230619,093400,640287020,5420,5420,5420,5420,19
|
|
20230619,093300,640184040,5450,5420,5450,5420,62
|
|
20230619,093200,639846230,5460,5420,5460,5400,313
|
|
20230619,093100,638152880,5410,5450,5450,5410,1061
|
|
20230619,093000,632390430,5450,5400,5450,5390,468
|
|
20230619,092900,629854800,5400,5390,5400,5390,349
|
|
20230619,092800,627973680,5400,5380,5400,5380,205
|
|
20230619,092700,626870760,5380,5380,5380,5380,416
|
|
20230619,092600,624632680,5380,5370,5380,5370,555
|
|
20230619,092500,621646980,5360,5410,5410,5360,1542
|
|
20230619,092400,613335740,5410,5410,5410,5400,5122
|
|
20230619,092300,585640940,5410,5410,5410,5370,3586
|
|
20230619,092200,566284000,5420,5410,5420,5370,2708
|
|
20230619,092100,551662010,5410,5490,5500,5410,3972
|
|
20230619,092000,530021500,5490,5360,5490,5360,21701
|
|
20230619,091900,412171110,5360,5360,5360,5360,1122
|
|
20230619,091800,406157190,5370,5340,5370,5340,277
|
|
20230619,091700,404673010,5340,5340,5340,5340,1321
|
|
20230619,091600,397618870,5330,5330,5330,5330,200
|
|
20230619,091500,396552870,5330,5320,5350,5320,911
|
|
20230619,091400,391691760,5320,5330,5330,5320,684
|
|
20230619,091300,388052470,5330,5340,5340,5320,1449
|
|
20230619,091200,380330870,5330,5340,5340,5320,688
|
|
20230619,091100,376659600,5340,5310,5360,5310,8331
|
|
20230619,091000,332263170,5310,5320,5320,5310,1976
|
|
20230619,090900,321769460,5320,5320,5320,5310,2148
|
|
20230619,090800,310342500,5310,5320,5320,5310,895
|
|
20230619,090700,305586210,5310,5330,5330,5310,660
|
|
20230619,090600,302076120,5320,5310,5330,5300,2937
|
|
20230619,090500,286471460,5310,5360,5360,5300,9363
|
|
20230619,090400,236545410,5370,5450,5450,5370,17167
|
|
20230619,090300,143863050,5460,5460,5470,5430,5775
|
|
20230619,090200,112393240,5460,5510,5520,5460,7268
|
|
20230619,090100,72431890,5510,5450,5510,5450,5991
|
|
20230619,090000,39493320,5450,5430,5480,5430,7153
|