635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230630,193200,2689858230,5910,5910,5910,5910,17502
|
|
20230630,193100,2689858230,5910,5910,5910,5910,0
|
|
20230630,193000,2689858230,5910,5910,5910,5910,0
|
|
20230630,192900,2689858230,5910,5910,5910,5910,0
|
|
20230630,192800,2689858230,5910,5910,5910,5910,0
|
|
20230630,192700,2689858230,5910,5910,5910,5910,0
|
|
20230630,192600,2689858230,5910,5910,5910,5910,0
|
|
20230630,192500,2689858230,5910,5910,5910,5910,0
|
|
20230630,192400,2689858230,5910,5910,5910,5910,0
|
|
20230630,192300,2689858230,5910,5910,5910,5910,0
|
|
20230630,192200,2689858230,5910,5910,5910,5910,0
|
|
20230630,192100,2689858230,5910,5910,5910,5910,0
|
|
20230630,192000,2689858230,5910,5910,5910,5910,0
|
|
20230630,191900,2689858230,5910,5910,5910,5910,0
|
|
20230630,191800,2689858230,5910,5910,5910,5910,0
|
|
20230630,191700,2689858230,5910,5910,5910,5910,0
|
|
20230630,191600,2689858230,5910,5910,5910,5910,0
|
|
20230630,191500,2689858230,5910,5910,5910,5910,0
|
|
20230630,191400,2689858230,5910,5910,5910,5910,0
|
|
20230630,191300,2689858230,5910,5910,5910,5910,0
|
|
20230630,191200,2689858230,5910,5910,5910,5910,0
|
|
20230630,191100,2689858230,5910,5910,5910,5910,0
|
|
20230630,191000,2689858230,5910,5910,5910,5910,0
|
|
20230630,190900,2689858230,5910,5910,5910,5910,0
|
|
20230630,190800,2689858230,5910,5910,5910,5910,0
|
|
20230630,190700,2689858230,5910,5910,5910,5910,0
|
|
20230630,190600,2689858230,5910,5910,5910,5910,0
|
|
20230630,190500,2689858230,5910,5910,5910,5910,0
|
|
20230630,190400,2689858230,5910,5910,5910,5910,0
|
|
20230630,190300,2689858230,5910,5910,5910,5910,0
|
|
20230630,190200,2689858230,5910,5910,5910,5910,17502
|
|
20230630,190100,2689858230,5910,5910,5910,5910,0
|
|
20230630,190000,2689858230,5910,5910,5910,5910,0
|
|
20230630,185900,2689858230,5910,5910,5910,5910,0
|
|
20230630,185800,2689858230,5910,5910,5910,5910,0
|
|
20230630,185700,2689858230,5910,5910,5910,5910,0
|
|
20230630,185600,2689858230,5910,5910,5910,5910,0
|
|
20230630,185500,2689858230,5910,5910,5910,5910,0
|
|
20230630,185400,2689858230,5910,5910,5910,5910,0
|
|
20230630,185300,2689858230,5910,5910,5910,5910,0
|
|
20230630,185200,2689858230,5910,5910,5910,5910,0
|
|
20230630,185100,2689858230,5910,5910,5910,5910,0
|
|
20230630,185000,2689858230,5910,5910,5910,5910,0
|
|
20230630,184900,2689858230,5910,5910,5910,5910,0
|
|
20230630,184800,2689858230,5910,5910,5910,5910,0
|
|
20230630,184700,2689858230,5910,5910,5910,5910,0
|
|
20230630,184600,2689858230,5910,5910,5910,5910,0
|
|
20230630,184500,2689858230,5910,5910,5910,5910,0
|
|
20230630,184400,2689858230,5910,5910,5910,5910,0
|
|
20230630,184300,2689858230,5910,5910,5910,5910,0
|
|
20230630,184200,2689858230,5910,5910,5910,5910,0
|
|
20230630,184100,2689858230,5910,5910,5910,5910,0
|
|
20230630,184000,2689858230,5910,5910,5910,5910,0
|
|
20230630,183900,2689858230,5910,5910,5910,5910,0
|
|
20230630,183800,2689858230,5910,5910,5910,5910,0
|
|
20230630,183700,2689858230,5910,5910,5910,5910,0
|
|
20230630,183600,2689858230,5910,5910,5910,5910,0
|
|
20230630,183500,2689858230,5910,5910,5910,5910,0
|
|
20230630,183400,2689858230,5910,5910,5910,5910,0
|
|
20230630,183300,2689858230,5910,5910,5910,5910,0
|
|
20230630,183200,2689858230,5910,5910,5910,5910,17502
|
|
20230630,183100,2689858230,5910,5910,5910,5910,0
|
|
20230630,183000,2689858230,5910,5910,5910,5910,0
|
|
20230630,182900,2689858230,5910,5910,5910,5910,0
|
|
20230630,182800,2689858230,5910,5910,5910,5910,0
|
|
20230630,182700,2689858230,5910,5910,5910,5910,0
|
|
20230630,182600,2689858230,5910,5910,5910,5910,0
|
|
20230630,182500,2689858230,5910,5910,5910,5910,0
|
|
20230630,182400,2689858230,5910,5910,5910,5910,0
|
|
20230630,182300,2689858230,5910,5910,5910,5910,0
|
|
20230630,182200,2689858230,5910,5910,5910,5910,0
|
|
20230630,182100,2689858230,5910,5910,5910,5910,0
|
|
20230630,182000,2689858230,5910,5910,5910,5910,0
|
|
20230630,181900,2689858230,5910,5910,5910,5910,0
|
|
20230630,181800,2689858230,5910,5910,5910,5910,0
|
|
20230630,181700,2689858230,5910,5910,5910,5910,0
|
|
20230630,181600,2689858230,5910,5910,5910,5910,0
|
|
20230630,181500,2689858230,5910,5910,5910,5910,0
|
|
20230630,181400,2689858230,5910,5910,5910,5910,0
|
|
20230630,181300,2689858230,5910,5910,5910,5910,0
|
|
20230630,181200,2689858230,5910,5910,5910,5910,0
|
|
20230630,181100,2689858230,5910,5910,5910,5910,0
|
|
20230630,181000,2689858230,5910,5910,5910,5910,0
|
|
20230630,180900,2689858230,5910,5910,5910,5910,0
|
|
20230630,180800,2689858230,5910,5910,5910,5910,0
|
|
20230630,180700,2689858230,5910,5910,5910,5910,0
|
|
20230630,180600,2689858230,5910,5910,5910,5910,0
|
|
20230630,180500,2689858230,5910,5910,5910,5910,0
|
|
20230630,180400,2689858230,5910,5910,5910,5910,0
|
|
20230630,180300,2689858230,5910,5910,5910,5910,0
|
|
20230630,180200,2689858230,5910,5910,5910,5910,17502
|
|
20230630,180100,2689858230,5910,5910,5910,5910,0
|
|
20230630,180000,2689858230,5910,5910,5910,5910,0
|
|
20230630,175900,2689858230,5910,5910,5910,5910,0
|
|
20230630,175800,2689858230,5910,5910,5910,5910,0
|
|
20230630,175700,2689858230,5910,5910,5910,5910,0
|
|
20230630,175600,2689858230,5910,5910,5910,5910,0
|
|
20230630,175500,2689858230,5910,5910,5910,5910,0
|
|
20230630,175400,2689858230,5910,5910,5910,5910,0
|
|
20230630,175300,2689858230,5910,5910,5910,5910,0
|
|
20230630,175200,2689858230,5910,5910,5910,5910,0
|
|
20230630,175100,2689858230,5910,5910,5910,5910,0
|
|
20230630,175000,2689858230,5910,5910,5910,5910,0
|
|
20230630,174900,2689858230,5910,5910,5910,5910,0
|
|
20230630,174800,2689858230,5910,5910,5910,5910,0
|
|
20230630,174700,2689858230,5910,5910,5910,5910,0
|
|
20230630,174600,2689858230,5910,5910,5910,5910,0
|
|
20230630,174500,2689858230,5910,5910,5910,5910,0
|
|
20230630,174400,2689858230,5910,5910,5910,5910,0
|
|
20230630,174300,2689858230,5910,5910,5910,5910,0
|
|
20230630,174200,2689858230,5910,5910,5910,5910,0
|
|
20230630,174100,2689858230,5910,5910,5910,5910,0
|
|
20230630,174000,2689858230,5910,5910,5910,5910,0
|
|
20230630,173900,2689858230,5910,5910,5910,5910,0
|
|
20230630,173800,2689858230,5910,5910,5910,5910,0
|
|
20230630,173700,2689858230,5910,5910,5910,5910,0
|
|
20230630,173600,2689858230,5910,5910,5910,5910,0
|
|
20230630,173500,2689858230,5910,5910,5910,5910,0
|
|
20230630,173400,2689858230,5910,5910,5910,5910,0
|
|
20230630,173300,2689858230,5910,5910,5910,5910,0
|
|
20230630,173200,2689858230,5910,5910,5910,5910,17502
|
|
20230630,173100,2689858230,5910,5910,5910,5910,0
|
|
20230630,173000,2689858230,5910,5910,5910,5910,0
|
|
20230630,172900,2689858230,5910,5910,5910,5910,0
|
|
20230630,172800,2689858230,5910,5910,5910,5910,0
|
|
20230630,172700,2689858230,5910,5910,5910,5910,0
|
|
20230630,172600,2689858230,5910,5910,5910,5910,0
|
|
20230630,172500,2689858230,5910,5910,5910,5910,0
|
|
20230630,172400,2689858230,5910,5910,5910,5910,0
|
|
20230630,172300,2689858230,5910,5910,5910,5910,0
|
|
20230630,172200,2689858230,5910,5910,5910,5910,0
|
|
20230630,172100,2689858230,5910,5910,5910,5910,0
|
|
20230630,172000,2689858230,5910,5910,5910,5910,0
|
|
20230630,171900,2689858230,5910,5910,5910,5910,0
|
|
20230630,171800,2689858230,5910,5910,5910,5910,0
|
|
20230630,171700,2689858230,5910,5910,5910,5910,0
|
|
20230630,171600,2689858230,5910,5910,5910,5910,0
|
|
20230630,171500,2689858230,5910,5910,5910,5910,0
|
|
20230630,171400,2689858230,5910,5910,5910,5910,0
|
|
20230630,171300,2689858230,5910,5910,5910,5910,0
|
|
20230630,171200,2689858230,5910,5910,5910,5910,0
|
|
20230630,171100,2689858230,5910,5910,5910,5910,0
|
|
20230630,171000,2689858230,5910,5910,5910,5910,0
|
|
20230630,170900,2689858230,5910,5910,5910,5910,0
|
|
20230630,170800,2689858230,5910,5910,5910,5910,0
|
|
20230630,170700,2689858230,5910,5910,5910,5910,0
|
|
20230630,170600,2689858230,5910,5910,5910,5910,0
|
|
20230630,170500,2689858230,5910,5910,5910,5910,0
|
|
20230630,170400,2689858230,5910,5910,5910,5910,0
|
|
20230630,170300,2689858230,5910,5910,5910,5910,0
|
|
20230630,170200,2689858230,5910,5910,5910,5910,17502
|
|
20230630,170100,2689858230,5910,5910,5910,5910,0
|
|
20230630,170000,2689858230,5910,5910,5910,5910,0
|
|
20230630,165900,2689858230,5910,5910,5910,5910,0
|
|
20230630,165800,2689858230,5910,5910,5910,5910,0
|
|
20230630,165700,2689858230,5910,5910,5910,5910,0
|
|
20230630,165600,2689858230,5910,5910,5910,5910,0
|
|
20230630,165500,2689858230,5910,5910,5910,5910,0
|
|
20230630,165400,2689858230,5910,5910,5910,5910,0
|
|
20230630,165300,2689858230,5910,5910,5910,5910,0
|
|
20230630,165200,2689858230,5910,5910,5910,5910,0
|
|
20230630,165100,2689858230,5910,5910,5910,5910,0
|
|
20230630,165000,2689858230,5910,5910,5910,5910,0
|
|
20230630,164900,2689858230,5910,5910,5910,5910,0
|
|
20230630,164800,2689858230,5910,5910,5910,5910,0
|
|
20230630,164700,2689858230,5910,5910,5910,5910,0
|
|
20230630,164600,2689858230,5910,5910,5910,5910,0
|
|
20230630,164500,2689858230,5910,5910,5910,5910,0
|
|
20230630,164400,2689858230,5910,5910,5910,5910,0
|
|
20230630,164300,2689858230,5910,5910,5910,5910,0
|
|
20230630,164200,2689858230,5910,5910,5910,5910,0
|
|
20230630,164100,2689858230,5910,5910,5910,5910,0
|
|
20230630,164000,2689858230,5910,5910,5910,5910,0
|
|
20230630,163900,2689858230,5910,5910,5910,5910,0
|
|
20230630,163800,2689858230,5910,5910,5910,5910,0
|
|
20230630,163700,2689858230,5910,5910,5910,5910,0
|
|
20230630,163600,2689858230,5910,5910,5910,5910,0
|
|
20230630,163500,2689858230,5910,5910,5910,5910,0
|
|
20230630,163400,2689858230,5910,5910,5910,5910,0
|
|
20230630,163300,2689858230,5910,5910,5910,5910,0
|
|
20230630,163200,2689858230,5910,5910,5910,5910,17502
|
|
20230630,163100,2689858230,5910,5910,5910,5910,0
|
|
20230630,163000,2689858230,5910,5910,5910,5910,0
|
|
20230630,162900,2689858230,5910,5910,5910,5910,0
|
|
20230630,162800,2689858230,5910,5910,5910,5910,0
|
|
20230630,162700,2689858230,5910,5910,5910,5910,0
|
|
20230630,162600,2689858230,5910,5910,5910,5910,0
|
|
20230630,162500,2689858230,5910,5910,5910,5910,0
|
|
20230630,162400,2689858230,5910,5910,5910,5910,0
|
|
20230630,162300,2689858230,5910,5910,5910,5910,0
|
|
20230630,162200,2689858230,5910,5910,5910,5910,0
|
|
20230630,162100,2689858230,5910,5910,5910,5910,0
|
|
20230630,162000,2689858230,5910,5910,5910,5910,0
|
|
20230630,161900,2689858230,5910,5910,5910,5910,0
|
|
20230630,161800,2689858230,5910,5910,5910,5910,0
|
|
20230630,161700,2689858230,5910,5910,5910,5910,0
|
|
20230630,161600,2689858230,5910,5910,5910,5910,0
|
|
20230630,161500,2689858230,5910,5910,5910,5910,0
|
|
20230630,161400,2689858230,5910,5910,5910,5910,0
|
|
20230630,161300,2689858230,5910,5910,5910,5910,0
|
|
20230630,161200,2689858230,5910,5910,5910,5910,0
|
|
20230630,161100,2689858230,5910,5910,5910,5910,0
|
|
20230630,161000,2689858230,5910,5910,5910,5910,0
|
|
20230630,160900,2689858230,5910,5910,5910,5910,0
|
|
20230630,160800,2689858230,5910,5910,5910,5910,0
|
|
20230630,160700,2689858230,5910,5910,5910,5910,0
|
|
20230630,160600,2689858230,5910,5910,5910,5910,0
|
|
20230630,160500,2689858230,5910,5910,5910,5910,0
|
|
20230630,160400,2689858230,5910,5910,5910,5910,0
|
|
20230630,160300,2689858230,5910,5910,5910,5910,0
|
|
20230630,160200,2689858230,5910,5910,5910,5910,17502
|
|
20230630,160100,2689858230,5910,5910,5910,5910,0
|
|
20230630,160000,2689858230,5910,5910,5910,5910,0
|
|
20230630,155900,2689858230,5910,5910,5910,5910,0
|
|
20230630,155800,2689858230,5910,5910,5910,5910,0
|
|
20230630,155700,2689858230,5910,5910,5910,5910,0
|
|
20230630,155600,2689858230,5910,5910,5910,5910,0
|
|
20230630,155500,2689858230,5910,5910,5910,5910,0
|
|
20230630,155400,2689858230,5910,5910,5910,5910,0
|
|
20230630,155300,2689858230,5910,5910,5910,5910,0
|
|
20230630,155200,2689858230,5910,5910,5910,5910,0
|
|
20230630,155100,2689858230,5910,5910,5910,5910,0
|
|
20230630,155000,2689858230,5910,5910,5910,5910,0
|
|
20230630,154900,2689858230,5910,5910,5910,5910,0
|
|
20230630,154800,2689858230,5910,5910,5910,5910,0
|
|
20230630,154700,2689858230,5910,5910,5910,5910,0
|
|
20230630,154600,2689858230,5910,5910,5910,5910,0
|
|
20230630,154500,2689858230,5910,5910,5910,5910,0
|
|
20230630,154400,2689858230,5910,5910,5910,5910,0
|
|
20230630,154300,2689858230,5910,5910,5910,5910,0
|
|
20230630,154200,2689858230,5910,5910,5910,5910,0
|
|
20230630,154100,2689858230,5910,5910,5910,5910,0
|
|
20230630,154000,2689858230,5910,5910,5910,5910,0
|
|
20230630,153900,2689858230,5910,5910,5910,5910,0
|
|
20230630,153800,2689858230,5910,5910,5910,5910,0
|
|
20230630,153700,2689858230,5910,5910,5910,5910,0
|
|
20230630,153600,2689858230,5910,5910,5910,5910,0
|
|
20230630,153500,2689858230,5910,5910,5910,5910,0
|
|
20230630,153400,2689858230,5910,5910,5910,5910,0
|
|
20230630,153300,2689858230,5910,5910,5910,5910,0
|
|
20230630,153200,2689858230,5910,5910,5910,5910,17502
|
|
20230630,153100,2689858230,5910,5910,5910,5910,0
|
|
20230630,153000,2689858230,5910,5910,5910,5910,17502
|
|
20230630,152900,2586421410,5900,5900,5900,5900,0
|
|
20230630,152800,2586421410,5900,5900,5900,5900,0
|
|
20230630,152700,2586421410,5900,5900,5900,5900,0
|
|
20230630,152600,2586421410,5900,5900,5900,5900,0
|
|
20230630,152500,2586421410,5900,5900,5900,5900,0
|
|
20230630,152400,2586421410,5900,5900,5900,5900,0
|
|
20230630,152300,2586421410,5900,5900,5900,5900,0
|
|
20230630,152200,2586421410,5900,5900,5900,5900,0
|
|
20230630,152100,2586421410,5900,5900,5900,5900,0
|
|
20230630,152000,2586421410,5900,5900,5900,5900,0
|
|
20230630,151900,2586421410,5900,5940,5950,5900,14298
|
|
20230630,151800,2501906380,5930,5940,5940,5920,1474
|
|
20230630,151700,2493176370,5920,5920,5920,5920,0
|
|
20230630,151600,2493176370,5920,5940,5940,5920,1024
|
|
20230630,151500,2487114090,5940,5910,5940,5910,425
|
|
20230630,151400,2484599250,5920,5920,5920,5910,419
|
|
20230630,151300,2482121140,5910,5910,5920,5910,244
|
|
20230630,151200,2480678100,5910,5910,5920,5910,178
|
|
20230630,151100,2479626040,5910,5920,5920,5910,1646
|
|
20230630,151000,2469896720,5920,5930,5940,5920,210
|
|
20230630,150900,2468651430,5910,5930,5940,5910,245
|
|
20230630,150800,2467200330,5910,5910,5910,5900,1016
|
|
20230630,150700,2461201420,5900,5940,5940,5900,7385
|
|
20230630,150600,2417543910,5940,5940,5940,5940,107
|
|
20230630,150500,2416908330,5960,5960,5960,5960,1
|
|
20230630,150400,2416902370,5920,5920,5960,5920,3913
|
|
20230630,150300,2393737210,5930,5950,5960,5930,6724
|
|
20230630,150200,2353840530,5950,5960,5960,5950,603
|
|
20230630,150100,2350252650,5950,5950,5950,5940,2328
|
|
20230630,150000,2336401260,5960,5940,5960,5940,2565
|
|
20230630,145900,2321143710,5950,5950,5950,5940,2797
|
|
20230630,145800,2304511560,5950,5960,5960,5950,2254
|
|
20230630,145700,2291097720,5970,5970,5970,5970,10
|
|
20230630,145600,2291038020,5970,5960,5980,5960,975
|
|
20230630,145500,2285209010,5970,5960,5980,5960,1069
|
|
20230630,145400,2278826430,5960,5960,5960,5960,0
|
|
20230630,145300,2278826430,5960,5970,5970,5960,41
|
|
20230630,145200,2278582040,5980,5980,5980,5980,3
|
|
20230630,145100,2278564100,5960,5960,5960,5960,257
|
|
20230630,145000,2277032380,5960,5970,5970,5960,152
|
|
20230630,144900,2276125440,5960,5960,5960,5950,302
|
|
20230630,144800,2274326730,5970,5950,5970,5950,8
|
|
20230630,144700,2274279110,5950,5950,5950,5950,71
|
|
20230630,144600,2273856660,5960,5970,5970,5960,25
|
|
20230630,144500,2273707560,5980,5980,5980,5980,0
|
|
20230630,144400,2273707560,5980,5960,5980,5960,151
|
|
20230630,144300,2272807180,5960,5980,5980,5960,101
|
|
20230630,144200,2272205180,5960,5970,5970,5960,356
|
|
20230630,144100,2270080360,5960,5960,5960,5960,0
|
|
20230630,144000,2270080360,5960,5980,5980,5960,545
|
|
20230630,143900,2266831690,5970,5990,5990,5960,238
|
|
20230630,143800,2265410520,5990,5990,6000,5990,2331
|
|
20230630,143700,2251446830,5990,5990,5990,5980,61
|
|
20230630,143600,2251081650,5970,5970,5970,5970,50
|
|
20230630,143500,2250783150,5970,6000,6000,5970,3182
|
|
20230630,143400,2231701480,6010,6000,6020,6000,1900
|
|
20230630,143300,2220280560,6000,5990,6000,5990,2945
|
|
20230630,143200,2202619520,5980,5970,5980,5970,1184
|
|
20230630,143100,2195545610,5960,5960,5960,5960,366
|
|
20230630,143000,2193364250,5940,5950,5950,5940,220
|
|
20230630,142900,2192055600,5930,5950,5950,5930,889
|
|
20230630,142800,2186779370,5920,5920,5920,5920,0
|
|
20230630,142700,2186779370,5920,5930,5930,5920,5994
|
|
20230630,142600,2151234990,5930,5930,5930,5930,0
|
|
20230630,142500,2151234990,5930,5930,5930,5930,600
|
|
20230630,142400,2147676990,5940,5930,5940,5930,910
|
|
20230630,142300,2142273650,5930,5930,5930,5930,100
|
|
20230630,142200,2141680650,5920,5920,5920,5920,0
|
|
20230630,142100,2141680650,5920,5920,5920,5920,0
|
|
20230630,142000,2141680650,5920,5920,5920,5920,105
|
|
20230630,141900,2141059050,5920,5920,5920,5920,565
|
|
20230630,141800,2137714250,5920,5920,5920,5920,100
|
|
20230630,141700,2137122250,5930,5920,5930,5920,5
|
|
20230630,141600,2137092640,5920,5920,5920,5920,0
|
|
20230630,141500,2137092640,5920,5920,5920,5920,500
|
|
20230630,141400,2134132640,5920,5930,5930,5920,173
|
|
20230630,141300,2133107220,5930,5910,5930,5910,67
|
|
20230630,141200,2132711010,5920,5920,5920,5920,194
|
|
20230630,141100,2131562530,5920,5940,5940,5920,389
|
|
20230630,141000,2129256750,5940,5940,5940,5940,334
|
|
20230630,140900,2127272790,5940,5950,5950,5940,70
|
|
20230630,140800,2126856890,5950,5950,5950,5950,0
|
|
20230630,140700,2126856890,5950,5950,5950,5950,487
|
|
20230630,140600,2123959240,5940,5940,5940,5940,206
|
|
20230630,140500,2122735600,5940,5930,5940,5930,804
|
|
20230630,140400,2117962330,5930,5930,5930,5930,30
|
|
20230630,140300,2117784430,5930,5910,5930,5910,4407
|
|
20230630,140200,2091651640,5910,5920,5930,5910,1275
|
|
20230630,140100,2084106240,5920,5910,5920,5910,123
|
|
20230630,140000,2083379300,5920,5920,5920,5920,289
|
|
20230630,135900,2081668420,5920,5910,5920,5910,350
|
|
20230630,135800,2079597420,5910,5910,5910,5910,70
|
|
20230630,135700,2079183720,5910,5910,5910,5910,198
|
|
20230630,135600,2078013540,5920,5920,5920,5920,0
|
|
20230630,135500,2078013540,5920,5920,5920,5920,0
|
|
20230630,135400,2078013540,5920,5920,5920,5920,463
|
|
20230630,135300,2075272580,5920,5920,5920,5920,115
|
|
20230630,135200,2074591780,5920,5920,5940,5920,214
|
|
20230630,135100,2073324880,5920,5930,5930,5920,1006
|
|
20230630,135000,2067369300,5920,5920,5920,5920,70
|
|
20230630,134900,2066954900,5930,5930,5930,5930,180
|
|
20230630,134800,2065887500,5920,5920,5920,5920,370
|
|
20230630,134700,2063697100,5910,5910,5910,5910,40
|
|
20230630,134600,2063460700,5900,5900,5900,5900,0
|
|
20230630,134500,2063460700,5900,5900,5900,5900,138
|
|
20230630,134400,2062646500,5900,5900,5900,5900,430
|
|
20230630,134300,2060109500,5900,5900,5900,5900,289
|
|
20230630,134200,2058404400,5900,5910,5910,5900,353
|
|
20230630,134100,2056318700,5910,5910,5910,5910,0
|
|
20230630,134000,2056318700,5910,5900,5910,5900,1492
|
|
20230630,133900,2047501980,5900,5910,5910,5900,2400
|
|
20230630,133800,2033319980,5920,5920,5920,5920,287
|
|
20230630,133700,2031620940,5920,5920,5920,5920,245
|
|
20230630,133600,2030170540,5920,5920,5920,5920,81
|
|
20230630,133500,2029691020,5910,5920,5920,5910,320
|
|
20230630,133400,2027796790,5920,5910,5920,5910,398
|
|
20230630,133300,2025442630,5910,5910,5910,5910,0
|
|
20230630,133200,2025442630,5910,5910,5910,5910,600
|
|
20230630,133100,2021896630,5940,5940,5940,5940,1
|
|
20230630,133000,2021890690,5910,5930,5930,5910,3198
|
|
20230630,132900,2002953640,5930,5930,5930,5930,1000
|
|
20230630,132800,1997023640,5930,5930,5930,5930,0
|
|
20230630,132700,1997023640,5930,5940,5940,5930,812
|
|
20230630,132600,1992208460,5940,5940,5940,5940,0
|
|
20230630,132500,1992208460,5940,5950,5950,5940,437
|
|
20230630,132400,1989608540,5950,5950,5950,5950,0
|
|
20230630,132300,1989608540,5950,5950,5950,5950,275
|
|
20230630,132200,1987972290,5950,5950,5950,5950,50
|
|
20230630,132100,1987674790,5950,5940,5960,5940,3352
|
|
20230630,132000,1967734770,5920,5930,5930,5920,250
|
|
20230630,131900,1966253770,5920,5920,5920,5920,1626
|
|
20230630,131800,1956627850,5940,5920,5940,5920,263
|
|
20230630,131700,1955068870,5930,5930,5930,5930,0
|
|
20230630,131600,1955068870,5930,5930,5930,5930,1612
|
|
20230630,131500,1945509710,5920,5920,5920,5920,0
|
|
20230630,131400,1945509710,5920,5920,5920,5920,1006
|
|
20230630,131300,1939554190,5920,5920,5930,5920,1266
|
|
20230630,131200,1932052460,5930,5920,5930,5920,3641
|
|
20230630,131100,1910493780,5920,5920,5920,5920,640
|
|
20230630,131000,1906704980,5920,5920,5920,5920,0
|
|
20230630,130900,1906704980,5920,5930,5930,5920,93
|
|
20230630,130800,1906153920,5930,5950,5950,5930,163
|
|
20230630,130700,1905186070,5940,5940,5940,5940,42
|
|
20230630,130600,1904936590,5940,5940,5940,5940,2007
|
|
20230630,130500,1893015010,5950,5950,5950,5950,1
|
|
20230630,130400,1893009060,5940,5940,5940,5940,265
|
|
20230630,130300,1891434960,5930,5930,5930,5930,0
|
|
20230630,130200,1891434960,5930,5930,5930,5930,68
|
|
20230630,130100,1891031720,5910,5910,5910,5910,0
|
|
20230630,130000,1891031720,5910,5910,5910,5910,100
|
|
20230630,125900,1890440720,5910,5940,5940,5910,186
|
|
20230630,125800,1889341430,5910,5910,5910,5910,293
|
|
20230630,125700,1887609800,5910,5910,5910,5910,100
|
|
20230630,125600,1887018800,5910,5930,5930,5910,1761
|
|
20230630,125500,1876587190,5910,5910,5910,5910,11
|
|
20230630,125400,1876522180,5900,5900,5900,5900,1
|
|
20230630,125300,1876516280,5930,5890,5930,5890,691
|
|
20230630,125200,1872432620,5880,5920,5920,5880,11943
|
|
20230630,125100,1802059720,5920,5920,5920,5920,83
|
|
20230630,125000,1801568360,5920,5950,5950,5920,11
|
|
20230630,124900,1801503210,5950,5950,5950,5950,11
|
|
20230630,124800,1801437760,5930,5950,5950,5930,706
|
|
20230630,124700,1797250700,5950,5950,5950,5950,0
|
|
20230630,124600,1797250700,5950,5930,5950,5930,3164
|
|
20230630,124500,1778457820,5900,5900,5900,5900,50
|
|
20230630,124400,1778162820,5910,5910,5910,5910,500
|
|
20230630,124300,1775207820,5910,5910,5910,5910,134
|
|
20230630,124200,1774415880,5910,5920,5930,5910,89
|
|
20230630,124100,1773889850,5920,5920,5920,5920,0
|
|
20230630,124000,1773889850,5920,5920,5920,5920,0
|
|
20230630,123900,1773889850,5920,5920,5920,5920,90
|
|
20230630,123800,1773357050,5920,5920,5920,5920,100
|
|
20230630,123700,1772765050,5930,5930,5930,5930,100
|
|
20230630,123600,1772172050,5910,5900,5910,5890,1671
|
|
20230630,123500,1762316290,5900,5910,5910,5900,4205
|
|
20230630,123400,1737499330,5910,5920,5920,5910,169
|
|
20230630,123300,1736500510,5910,5910,5910,5910,545
|
|
20230630,123200,1733279560,5910,5910,5910,5910,825
|
|
20230630,123100,1728403810,5910,5910,5910,5910,879
|
|
20230630,123000,1723208920,5910,5920,5920,5910,1284
|
|
20230630,122900,1715612080,5910,5910,5910,5910,425
|
|
20230630,122800,1713100330,5910,5920,5920,5900,176
|
|
20230630,122700,1712061380,5900,5920,5920,5900,1727
|
|
20230630,122600,1701866370,5910,5910,5910,5910,98
|
|
20230630,122500,1701287190,5910,5920,5920,5910,1690
|
|
20230630,122400,1691298400,5910,5920,5920,5910,1570
|
|
20230630,122300,1682018290,5920,5940,5940,5920,1340
|
|
20230630,122200,1674071640,5950,5950,5950,5950,0
|
|
20230630,122100,1674071640,5950,5950,5950,5950,0
|
|
20230630,122000,1674071640,5950,5940,5950,5940,464
|
|
20230630,121900,1671311060,5940,5950,5950,5940,7
|
|
20230630,121800,1671269420,5940,5940,5940,5940,0
|
|
20230630,121700,1671269420,5940,5940,5940,5940,1
|
|
20230630,121600,1671263480,5940,5940,5940,5940,49
|
|
20230630,121500,1670972420,5940,5940,5940,5940,1
|
|
20230630,121400,1670966480,5930,5930,5930,5930,298
|
|
20230630,121300,1669199340,5930,5930,5940,5930,201
|
|
20230630,121200,1668006410,5930,5940,5940,5930,1574
|
|
20230630,121100,1658667590,5930,5930,5930,5930,500
|
|
20230630,121000,1655702590,5940,5950,5950,5940,34
|
|
20230630,120900,1655500300,5930,5930,5930,5930,675
|
|
20230630,120800,1651497550,5930,5930,5930,5930,151
|
|
20230630,120700,1650602120,5910,5910,5910,5910,0
|
|
20230630,120600,1650602120,5910,5940,5940,5910,4759
|
|
20230630,120500,1622418080,5960,5960,5960,5960,26
|
|
20230630,120400,1622263120,5960,5960,5960,5960,0
|
|
20230630,120300,1622263120,5960,5930,5990,5920,5093
|
|
20230630,120200,1591836770,5950,5950,5950,5950,1
|
|
20230630,120100,1591830820,5970,5970,5970,5970,10
|
|
20230630,120000,1591771120,5930,5920,5930,5920,233
|
|
20230630,115900,1590390250,5920,5940,5940,5920,309
|
|
20230630,115800,1588557090,5930,5930,5930,5930,268
|
|
20230630,115700,1586967850,5930,5930,5930,5930,421
|
|
20230630,115600,1584471320,5930,5930,5930,5930,361
|
|
20230630,115500,1582330590,5940,5940,5940,5940,602
|
|
20230630,115400,1578754710,5970,5970,5970,5970,0
|
|
20230630,115300,1578754710,5970,5970,5970,5970,50
|
|
20230630,115200,1578456210,5970,5950,5970,5950,555
|
|
20230630,115100,1575153460,5960,5940,5960,5940,702
|
|
20230630,115000,1570972580,5930,5910,5930,5910,788
|
|
20230630,114900,1566302740,5910,5920,5920,5910,410
|
|
20230630,114800,1563878280,5930,5930,5930,5930,650
|
|
20230630,114700,1560023780,5920,5920,5930,5920,3103
|
|
20230630,114600,1541635780,5930,5920,5940,5920,1097
|
|
20230630,114500,1535136140,5910,5930,5930,5910,2085
|
|
20230630,114400,1522784660,5920,5920,5920,5910,2192
|
|
20230630,114300,1509813010,5930,5930,5930,5930,263
|
|
20230630,114200,1508253420,5930,5930,5930,5930,2
|
|
20230630,114100,1508241560,5930,5940,5940,5930,151
|
|
20230630,114000,1507346090,5940,5950,5950,5940,725
|
|
20230630,113900,1503032720,5960,5960,5960,5960,0
|
|
20230630,113800,1503032720,5960,5960,5960,5960,49
|
|
20230630,113700,1502740680,5960,5960,5960,5960,0
|
|
20230630,113600,1502740680,5960,5970,5970,5960,404
|
|
20230630,113500,1500332000,5950,5940,5950,5940,1381
|
|
20230630,113400,1492125650,5970,5940,5970,5930,4046
|
|
20230630,113300,1468084910,5940,5940,5940,5940,15
|
|
20230630,113200,1467995810,5950,5950,5950,5950,303
|
|
20230630,113100,1466192960,5950,5950,5950,5950,50
|
|
20230630,113000,1465895460,5950,5940,5950,5940,395
|
|
20230630,112900,1463548750,5930,5930,5930,5930,0
|
|
20230630,112800,1463548750,5930,5930,5930,5930,0
|
|
20230630,112700,1463548750,5930,5940,5940,5910,1424
|
|
20230630,112600,1455107590,5930,5950,5950,5900,9323
|
|
20230630,112500,1399897360,5950,5950,5960,5950,1764
|
|
20230630,112400,1389400120,5950,5960,5960,5950,639
|
|
20230630,112300,1385591760,5970,5970,5970,5960,274
|
|
20230630,112200,1383956260,5960,5960,5960,5960,105
|
|
20230630,112100,1383330460,5990,5990,5990,5990,0
|
|
20230630,112000,1383330460,5990,5990,5990,5980,279
|
|
20230630,111900,1381659400,5970,5960,5970,5960,396
|
|
20230630,111800,1379296080,5960,5960,5960,5960,0
|
|
20230630,111700,1379296080,5960,5960,5960,5960,9
|
|
20230630,111600,1379242440,5970,5970,5970,5970,383
|
|
20230630,111500,1376955930,5980,5980,5980,5980,216
|
|
20230630,111400,1375664250,5980,5980,5980,5980,4
|
|
20230630,111300,1375640330,5980,5980,5980,5980,5
|
|
20230630,111200,1375610430,5980,6000,6000,5980,26
|
|
20230630,111100,1375454470,6010,6000,6010,5970,855
|
|
20230630,111000,1370348070,6010,6000,6010,6000,6
|
|
20230630,110900,1370312060,5980,6000,6010,5980,163
|
|
20230630,110800,1369333920,6000,6000,6000,6000,0
|
|
20230630,110700,1369333920,6000,5990,6000,5990,533
|
|
20230630,110600,1366137920,5990,5990,5990,5990,0
|
|
20230630,110500,1366137920,5990,5990,5990,5990,3
|
|
20230630,110400,1366119950,6000,6000,6000,6000,47
|
|
20230630,110300,1365837950,6000,6000,6000,6000,557
|
|
20230630,110200,1362495950,5990,5990,5990,5990,117
|
|
20230630,110100,1361795120,5990,5980,5990,5980,109
|
|
20230630,110000,1361143210,5980,5960,5980,5960,7722
|
|
20230630,105900,1315110230,5950,5950,5950,5950,1400
|
|
20230630,105800,1306780230,5950,5950,5950,5950,646
|
|
20230630,105700,1302936530,5950,5950,5950,5950,104
|
|
20230630,105600,1302317730,5950,5950,5950,5950,102
|
|
20230630,105500,1301710830,5960,5960,5960,5960,2513
|
|
20230630,105400,1286733350,5960,5960,5960,5960,311
|
|
20230630,105300,1284879790,5970,5970,5970,5970,1245
|
|
20230630,105200,1277447140,5970,5980,5980,5970,111
|
|
20230630,105100,1276784420,5970,5970,5970,5970,300
|
|
20230630,105000,1274993420,5970,5970,5970,5970,25
|
|
20230630,104900,1274844170,5970,5970,5970,5970,250
|
|
20230630,104800,1273351670,5970,5990,5990,5970,599
|
|
20230630,104700,1269773670,5980,5990,5990,5980,60
|
|
20230630,104600,1269414770,5990,5990,5990,5990,4
|
|
20230630,104500,1269390810,5990,5990,5990,5990,600
|
|
20230630,104400,1265796810,5990,5990,5990,5990,3
|
|
20230630,104300,1265778840,5990,5990,5990,5990,0
|
|
20230630,104200,1265778840,5990,5990,5990,5990,209
|
|
20230630,104100,1264526930,5990,6000,6000,5990,298
|
|
20230630,104000,1262741610,6000,6000,6000,6000,125
|
|
20230630,103900,1261991610,5990,5990,5990,5990,0
|
|
20230630,103800,1261991610,5990,5990,5990,5990,0
|
|
20230630,103700,1261991610,5990,5990,5990,5990,1
|
|
20230630,103600,1261985620,5990,5990,5990,5990,895
|
|
20230630,103500,1256624570,5990,5980,5990,5980,105
|
|
20230630,103400,1255996620,5980,5980,5980,5980,50
|
|
20230630,103300,1255697620,5980,5980,5980,5980,14
|
|
20230630,103200,1255613900,6000,6000,6010,6000,230
|
|
20230630,103100,1254233830,6000,5980,6000,5980,1061
|
|
20230630,103000,1247869990,5980,5980,6000,5980,3653
|
|
20230630,102900,1226019050,5980,5990,5990,5980,491
|
|
20230630,102800,1223079540,5980,5990,5990,5980,223
|
|
20230630,102700,1221744770,5990,5980,5990,5980,320
|
|
20230630,102600,1219829970,5980,5980,5980,5980,450
|
|
20230630,102500,1217138970,5980,5980,5980,5980,0
|
|
20230630,102400,1217138970,5980,5980,5980,5980,0
|
|
20230630,102300,1217138970,5980,5990,5990,5980,58
|
|
20230630,102200,1216791890,5990,5990,5990,5990,501
|
|
20230630,102100,1213790900,5990,6020,6020,5990,60
|
|
20230630,102000,1213430180,5990,5980,5990,5980,17
|
|
20230630,101900,1213328430,5980,6020,6020,5980,1290
|
|
20230630,101800,1205576760,6020,6010,6020,6010,2781
|
|
20230630,101700,1188855010,6000,5970,6000,5960,8923
|
|
20230630,101600,1135508640,5970,5970,5970,5970,1015
|
|
20230630,101500,1129449090,5970,5970,5970,5970,614
|
|
20230630,101400,1125783510,5970,5950,5970,5950,635
|
|
20230630,101300,1121993840,5970,5950,5970,5940,2001
|
|
20230630,101200,1110068710,5950,5950,5950,5950,2891
|
|
20230630,101100,1092867260,5950,5950,5950,5950,150
|
|
20230630,101000,1091974760,5950,5950,5950,5950,388
|
|
20230630,100900,1089666160,5970,5970,5970,5970,1
|
|
20230630,100800,1089660190,5970,5950,5970,5950,1204
|
|
20230630,100700,1082496370,5970,5950,5970,5950,34
|
|
20230630,100600,1082294050,5970,5950,5980,5950,16
|
|
20230630,100500,1082198560,5950,5950,5950,5950,360
|
|
20230630,100400,1080056560,5950,5950,5950,5950,933
|
|
20230630,100300,1074505210,5980,5980,5980,5980,100
|
|
20230630,100200,1073907210,5980,5960,5980,5950,2084
|
|
20230630,100100,1061479790,5930,5940,5950,5930,3667
|
|
20230630,100000,1039723150,5940,5940,5950,5940,567
|
|
20230630,095900,1036355080,5940,5950,5950,5940,321
|
|
20230630,095800,1034445440,5940,5960,5960,5930,2465
|
|
20230630,095700,1019816340,5960,5950,5960,5950,513
|
|
20230630,095600,1016763910,5950,5930,5950,5930,2181
|
|
20230630,095500,1003802090,5930,5940,5940,5930,680
|
|
20230630,095400,999766820,5960,5930,5960,5920,693
|
|
20230630,095300,995654830,5930,5970,5970,5910,4735
|
|
20230630,095200,967571540,5950,5960,5970,5950,127
|
|
20230630,095100,966815250,5960,5970,5970,5960,15
|
|
20230630,095000,966725750,5970,5970,6000,5970,236
|
|
20230630,094900,965311810,5970,5960,5970,5960,149
|
|
20230630,094800,964423260,5960,5960,5960,5960,0
|
|
20230630,094700,964423260,5960,5960,5960,5960,200
|
|
20230630,094600,963231260,5960,5960,5970,5960,766
|
|
20230630,094500,958664860,5940,5970,5970,5940,1910
|
|
20230630,094400,947279470,5970,5980,5980,5970,122
|
|
20230630,094300,946551110,5990,5980,5990,5970,2644
|
|
20230630,094200,930757570,6000,5980,6000,5980,80
|
|
20230630,094100,930278780,5980,5980,5990,5980,1737
|
|
20230630,094000,919891510,5980,5990,6000,5980,483
|
|
20230630,093900,917002970,6000,6000,6000,5980,2618
|
|
20230630,093800,901329940,6000,6020,6020,6000,149
|
|
20230630,093700,900434580,6010,6000,6020,6000,450
|
|
20230630,093600,897730740,6000,5980,6000,5980,124
|
|
20230630,093500,896989010,5990,5990,5990,5990,146
|
|
20230630,093400,896114470,5990,5990,6020,5990,642
|
|
20230630,093300,892264950,5990,5980,5990,5980,206
|
|
20230630,093200,891032010,5970,5950,5970,5950,1047
|
|
20230630,093100,884800340,5950,5960,5990,5950,1371
|
|
20230630,093000,876632090,5960,5970,5980,5960,202
|
|
20230630,092900,875426660,5960,5960,5970,5960,376
|
|
20230630,092800,873185680,5960,5960,5970,5960,167
|
|
20230630,092700,872189210,5970,5960,5980,5960,59
|
|
20230630,092600,871836490,5950,5930,5950,5910,4233
|
|
20230630,092500,846738460,5930,5930,5940,5920,584
|
|
20230630,092400,843270510,5920,5910,5940,5890,2373
|
|
20230630,092300,829232630,5910,5920,5920,5890,10606
|
|
20230630,092200,766604640,5930,5940,5940,5930,244
|
|
20230630,092100,765157620,5940,5940,5940,5920,5303
|
|
20230630,092000,733733590,5940,5950,5960,5940,635
|
|
20230630,091900,729957640,5950,5950,5950,5950,324
|
|
20230630,091800,728029840,5940,5960,5960,5940,3073
|
|
20230630,091700,709747300,5950,5950,5950,5940,181
|
|
20230630,091600,708672000,5940,5950,5950,5940,519
|
|
20230630,091500,705588610,5940,5940,5950,5940,883
|
|
20230630,091400,700343490,5940,5920,5950,5920,1788
|
|
20230630,091300,689725570,5920,5960,5960,5920,3515
|
|
20230630,091200,668857990,5960,5960,5970,5950,498
|
|
20230630,091100,665890940,5960,5930,5980,5930,4244
|
|
20230630,091000,640630460,5940,5950,5950,5940,7613
|
|
20230630,090900,595375500,5950,5980,5990,5950,8102
|
|
20230630,090800,547049720,5980,5980,5990,5970,9076
|
|
20230630,090700,492808290,5980,5980,5990,5950,4065
|
|
20230630,090600,468511120,5990,5990,6000,5850,33789
|
|
20230630,090500,268497950,5990,5990,6000,5990,6777
|
|
20230630,090400,227859160,5990,6030,6040,5970,17709
|
|
20230630,090300,121401480,6020,6070,6070,6020,6094
|
|
20230630,090200,84576810,6080,6100,6130,6080,2329
|
|
20230630,090100,70391320,6140,6090,6150,6090,406
|
|
20230630,090000,67909090,6080,6130,6130,6080,11124
|