581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183800,2129939950,9040,9040,9040,9040,2784
|
|
20230619,183700,2129939950,9040,9040,9040,9040,0
|
|
20230619,183600,2129939950,9040,9040,9040,9040,0
|
|
20230619,183500,2129939950,9040,9040,9040,9040,0
|
|
20230619,183400,2129939950,9040,9040,9040,9040,0
|
|
20230619,183300,2129939950,9040,9040,9040,9040,0
|
|
20230619,183200,2129939950,9040,9040,9040,9040,0
|
|
20230619,183100,2129939950,9040,9040,9040,9040,0
|
|
20230619,183000,2129939950,9040,9040,9040,9040,0
|
|
20230619,182900,2129939950,9040,9040,9040,9040,0
|
|
20230619,182800,2129939950,9040,9040,9040,9040,0
|
|
20230619,182700,2129939950,9040,9040,9040,9040,0
|
|
20230619,182600,2129939950,9040,9040,9040,9040,0
|
|
20230619,182500,2129939950,9040,9040,9040,9040,0
|
|
20230619,182400,2129939950,9040,9040,9040,9040,0
|
|
20230619,182300,2129939950,9040,9040,9040,9040,0
|
|
20230619,182200,2129939950,9040,9040,9040,9040,0
|
|
20230619,182100,2129939950,9040,9040,9040,9040,0
|
|
20230619,182000,2129939950,9040,9040,9040,9040,0
|
|
20230619,181900,2129939950,9040,9040,9040,9040,0
|
|
20230619,181800,2129939950,9040,9040,9040,9040,0
|
|
20230619,181700,2129939950,9040,9040,9040,9040,0
|
|
20230619,181600,2129939950,9040,9040,9040,9040,0
|
|
20230619,181500,2129939950,9040,9040,9040,9040,0
|
|
20230619,181400,2129939950,9040,9040,9040,9040,0
|
|
20230619,181300,2129939950,9040,9040,9040,9040,0
|
|
20230619,181200,2129939950,9040,9040,9040,9040,0
|
|
20230619,181100,2129939950,9040,9040,9040,9040,0
|
|
20230619,181000,2129939950,9040,9040,9040,9040,0
|
|
20230619,180900,2129939950,9040,9040,9040,9040,0
|
|
20230619,180800,2129939950,9040,9040,9040,9040,2784
|
|
20230619,180700,2129939950,9040,9040,9040,9040,0
|
|
20230619,180600,2129939950,9040,9040,9040,9040,0
|
|
20230619,180500,2129939950,9040,9040,9040,9040,0
|
|
20230619,180400,2129939950,9040,9040,9040,9040,0
|
|
20230619,180300,2129939950,9040,9040,9040,9040,0
|
|
20230619,180200,2129939950,9040,9040,9040,9040,0
|
|
20230619,180100,2129939950,9040,9040,9040,9040,0
|
|
20230619,180000,2129939950,9040,9040,9040,9040,0
|
|
20230619,175900,2129939950,9040,9040,9040,9040,0
|
|
20230619,175800,2129939950,9040,9040,9040,9040,0
|
|
20230619,175700,2129939950,9040,9040,9040,9040,0
|
|
20230619,175600,2129939950,9040,9040,9040,9040,0
|
|
20230619,175500,2129939950,9040,9040,9040,9040,0
|
|
20230619,175400,2129939950,9040,9040,9040,9040,0
|
|
20230619,175300,2129939950,9040,9040,9040,9040,0
|
|
20230619,175200,2129939950,9040,9040,9040,9040,0
|
|
20230619,175100,2129939950,9040,9040,9040,9040,0
|
|
20230619,175000,2129939950,9040,9040,9040,9040,0
|
|
20230619,174900,2129939950,9040,9040,9040,9040,0
|
|
20230619,174800,2129939950,9040,9040,9040,9040,0
|
|
20230619,174700,2129939950,9040,9040,9040,9040,0
|
|
20230619,174600,2129939950,9040,9040,9040,9040,0
|
|
20230619,174500,2129939950,9040,9040,9040,9040,0
|
|
20230619,174400,2129939950,9040,9040,9040,9040,0
|
|
20230619,174300,2129939950,9040,9040,9040,9040,0
|
|
20230619,174200,2129939950,9040,9040,9040,9040,0
|
|
20230619,174100,2129939950,9040,9040,9040,9040,0
|
|
20230619,174000,2129939950,9040,9040,9040,9040,0
|
|
20230619,173900,2129939950,9040,9040,9040,9040,0
|
|
20230619,173800,2129939950,9040,9040,9040,9040,2784
|
|
20230619,173700,2129939950,9040,9040,9040,9040,0
|
|
20230619,173600,2129939950,9040,9040,9040,9040,0
|
|
20230619,173500,2129939950,9040,9040,9040,9040,0
|
|
20230619,173400,2129939950,9040,9040,9040,9040,0
|
|
20230619,173300,2129939950,9040,9040,9040,9040,0
|
|
20230619,173200,2129939950,9040,9040,9040,9040,0
|
|
20230619,173100,2129939950,9040,9040,9040,9040,0
|
|
20230619,173000,2129939950,9040,9040,9040,9040,0
|
|
20230619,172900,2129939950,9040,9040,9040,9040,0
|
|
20230619,172800,2129939950,9040,9040,9040,9040,0
|
|
20230619,172700,2129939950,9040,9040,9040,9040,0
|
|
20230619,172600,2129939950,9040,9040,9040,9040,0
|
|
20230619,172500,2129939950,9040,9040,9040,9040,0
|
|
20230619,172400,2129939950,9040,9040,9040,9040,0
|
|
20230619,172300,2129939950,9040,9040,9040,9040,0
|
|
20230619,172200,2129939950,9040,9040,9040,9040,0
|
|
20230619,172100,2129939950,9040,9040,9040,9040,0
|
|
20230619,172000,2129939950,9040,9040,9040,9040,0
|
|
20230619,171900,2129939950,9040,9040,9040,9040,0
|
|
20230619,171800,2129939950,9040,9040,9040,9040,0
|
|
20230619,171700,2129939950,9040,9040,9040,9040,0
|
|
20230619,171600,2129939950,9040,9040,9040,9040,0
|
|
20230619,171500,2129939950,9040,9040,9040,9040,0
|
|
20230619,171400,2129939950,9040,9040,9040,9040,0
|
|
20230619,171300,2129939950,9040,9040,9040,9040,0
|
|
20230619,171200,2129939950,9040,9040,9040,9040,0
|
|
20230619,171100,2129939950,9040,9040,9040,9040,0
|
|
20230619,171000,2129939950,9040,9040,9040,9040,0
|
|
20230619,170900,2129939950,9040,9040,9040,9040,0
|
|
20230619,170800,2129939950,9040,9040,9040,9040,2784
|
|
20230619,170700,2129939950,9040,9040,9040,9040,0
|
|
20230619,170600,2129939950,9040,9040,9040,9040,0
|
|
20230619,170500,2129939950,9040,9040,9040,9040,0
|
|
20230619,170400,2129939950,9040,9040,9040,9040,0
|
|
20230619,170300,2129939950,9040,9040,9040,9040,0
|
|
20230619,170200,2129939950,9040,9040,9040,9040,0
|
|
20230619,170100,2129939950,9040,9040,9040,9040,0
|
|
20230619,170000,2129939950,9040,9040,9040,9040,0
|
|
20230619,165900,2129939950,9040,9040,9040,9040,0
|
|
20230619,165800,2129939950,9040,9040,9040,9040,0
|
|
20230619,165700,2129939950,9040,9040,9040,9040,0
|
|
20230619,165600,2129939950,9040,9040,9040,9040,0
|
|
20230619,165500,2129939950,9040,9040,9040,9040,0
|
|
20230619,165400,2129939950,9040,9040,9040,9040,0
|
|
20230619,165300,2129939950,9040,9040,9040,9040,0
|
|
20230619,165200,2129939950,9040,9040,9040,9040,0
|
|
20230619,165100,2129939950,9040,9040,9040,9040,0
|
|
20230619,165000,2129939950,9040,9040,9040,9040,0
|
|
20230619,164900,2129939950,9040,9040,9040,9040,0
|
|
20230619,164800,2129939950,9040,9040,9040,9040,0
|
|
20230619,164700,2129939950,9040,9040,9040,9040,0
|
|
20230619,164600,2129939950,9040,9040,9040,9040,0
|
|
20230619,164500,2129939950,9040,9040,9040,9040,0
|
|
20230619,164400,2129939950,9040,9040,9040,9040,0
|
|
20230619,164300,2129939950,9040,9040,9040,9040,0
|
|
20230619,164200,2129939950,9040,9040,9040,9040,0
|
|
20230619,164100,2129939950,9040,9040,9040,9040,0
|
|
20230619,164000,2129939950,9040,9040,9040,9040,0
|
|
20230619,163900,2129939950,9040,9040,9040,9040,0
|
|
20230619,163800,2129939950,9040,9040,9040,9040,2784
|
|
20230619,163700,2129939950,9040,9040,9040,9040,0
|
|
20230619,163600,2129939950,9040,9040,9040,9040,0
|
|
20230619,163500,2129939950,9040,9040,9040,9040,0
|
|
20230619,163400,2129939950,9040,9040,9040,9040,0
|
|
20230619,163300,2129939950,9040,9040,9040,9040,0
|
|
20230619,163200,2129939950,9040,9040,9040,9040,0
|
|
20230619,163100,2129939950,9040,9040,9040,9040,0
|
|
20230619,163000,2129939950,9040,9040,9040,9040,0
|
|
20230619,162900,2129939950,9040,9040,9040,9040,0
|
|
20230619,162800,2129939950,9040,9040,9040,9040,0
|
|
20230619,162700,2129939950,9040,9040,9040,9040,0
|
|
20230619,162600,2129939950,9040,9040,9040,9040,0
|
|
20230619,162500,2129939950,9040,9040,9040,9040,0
|
|
20230619,162400,2129939950,9040,9040,9040,9040,0
|
|
20230619,162300,2129939950,9040,9040,9040,9040,0
|
|
20230619,162200,2129939950,9040,9040,9040,9040,0
|
|
20230619,162100,2129939950,9040,9040,9040,9040,0
|
|
20230619,162000,2129939950,9040,9040,9040,9040,0
|
|
20230619,161900,2129939950,9040,9040,9040,9040,0
|
|
20230619,161800,2129939950,9040,9040,9040,9040,0
|
|
20230619,161700,2129939950,9040,9040,9040,9040,0
|
|
20230619,161600,2129939950,9040,9040,9040,9040,0
|
|
20230619,161500,2129939950,9040,9040,9040,9040,0
|
|
20230619,161400,2129939950,9040,9040,9040,9040,0
|
|
20230619,161300,2129939950,9040,9040,9040,9040,0
|
|
20230619,161200,2129939950,9040,9040,9040,9040,0
|
|
20230619,161100,2129939950,9040,9040,9040,9040,0
|
|
20230619,161000,2129939950,9040,9040,9040,9040,0
|
|
20230619,160900,2129939950,9040,9040,9040,9040,0
|
|
20230619,160800,2129939950,9040,9040,9040,9040,2784
|
|
20230619,160700,2129939950,9040,9040,9040,9040,0
|
|
20230619,160600,2129939950,9040,9040,9040,9040,0
|
|
20230619,160500,2129939950,9040,9040,9040,9040,0
|
|
20230619,160400,2129939950,9040,9040,9040,9040,0
|
|
20230619,160300,2129939950,9040,9040,9040,9040,0
|
|
20230619,160200,2129939950,9040,9040,9040,9040,0
|
|
20230619,160100,2129939950,9040,9040,9040,9040,0
|
|
20230619,160000,2129939950,9040,9040,9040,9040,0
|
|
20230619,155900,2129939950,9040,9040,9040,9040,0
|
|
20230619,155800,2129939950,9040,9040,9040,9040,0
|
|
20230619,155700,2129939950,9040,9040,9040,9040,0
|
|
20230619,155600,2129939950,9040,9040,9040,9040,0
|
|
20230619,155500,2129939950,9040,9040,9040,9040,0
|
|
20230619,155400,2129939950,9040,9040,9040,9040,0
|
|
20230619,155300,2129939950,9040,9040,9040,9040,0
|
|
20230619,155200,2129939950,9040,9040,9040,9040,0
|
|
20230619,155100,2129939950,9040,9040,9040,9040,0
|
|
20230619,155000,2129939950,9040,9040,9040,9040,0
|
|
20230619,154900,2129939950,9040,9040,9040,9040,0
|
|
20230619,154800,2129939950,9040,9040,9040,9040,0
|
|
20230619,154700,2129939950,9040,9040,9040,9040,0
|
|
20230619,154600,2129939950,9040,9040,9040,9040,0
|
|
20230619,154500,2129939950,9040,9040,9040,9040,0
|
|
20230619,154400,2129939950,9040,9040,9040,9040,0
|
|
20230619,154300,2129939950,9040,9040,9040,9040,0
|
|
20230619,154200,2129939950,9040,9040,9040,9040,0
|
|
20230619,154100,2129939950,9040,9040,9040,9040,0
|
|
20230619,154000,2129939950,9040,9040,9040,9040,0
|
|
20230619,153900,2129939950,9040,9040,9040,9040,0
|
|
20230619,153800,2129939950,9040,9040,9040,9040,2784
|
|
20230619,153700,2129939950,9040,9040,9040,9040,0
|
|
20230619,153600,2129939950,9040,9040,9040,9040,0
|
|
20230619,153500,2129939950,9040,9040,9040,9040,0
|
|
20230619,153400,2129939950,9040,9040,9040,9040,0
|
|
20230619,153300,2129939950,9040,9040,9040,9040,0
|
|
20230619,153200,2129939950,9040,9040,9040,9040,0
|
|
20230619,153100,2129939950,9040,9040,9040,9040,0
|
|
20230619,153000,2129939950,9040,9040,9040,9040,2784
|
|
20230619,152900,2104772590,8960,8960,8960,8960,0
|
|
20230619,152800,2104772590,8960,8960,8960,8960,0
|
|
20230619,152700,2104772590,8960,8960,8960,8960,0
|
|
20230619,152600,2104772590,8960,8960,8960,8960,0
|
|
20230619,152500,2104772590,8960,8960,8960,8960,0
|
|
20230619,152400,2104772590,8960,8960,8960,8960,0
|
|
20230619,152300,2104772590,8960,8960,8960,8960,0
|
|
20230619,152200,2104772590,8960,8960,8960,8960,0
|
|
20230619,152100,2104772590,8960,8960,8960,8960,0
|
|
20230619,152000,2104772590,8960,8960,8960,8960,0
|
|
20230619,151900,2104772590,8960,8960,8960,8950,1695
|
|
20230619,151800,2089586200,9010,8990,9010,8990,1031
|
|
20230619,151700,2080305730,8990,8980,8990,8980,578
|
|
20230619,151600,2075115040,8970,8970,8970,8970,109
|
|
20230619,151500,2074137310,8940,8960,8960,8940,456
|
|
20230619,151400,2070057330,8960,8950,8960,8950,1263
|
|
20230619,151300,2058749890,8950,8930,8950,8930,2741
|
|
20230619,151200,2034272740,8930,8930,8930,8930,1
|
|
20230619,151100,2034263810,8940,8940,8940,8940,229
|
|
20230619,151000,2032216550,8950,8950,8950,8950,2
|
|
20230619,150900,2032198650,8950,8950,8950,8950,0
|
|
20230619,150800,2032198650,8950,8940,8950,8920,2066
|
|
20230619,150700,2013747330,8940,8960,8960,8940,15
|
|
20230619,150600,2013613130,8960,8960,8960,8960,1
|
|
20230619,150500,2013604170,8950,8950,8950,8950,13
|
|
20230619,150400,2013487820,8940,8950,8950,8940,208
|
|
20230619,150300,2011627210,8950,8940,8950,8920,3700
|
|
20230619,150200,1978595360,8960,8960,8960,8960,1
|
|
20230619,150100,1978586400,8940,8970,8970,8940,95
|
|
20230619,150000,1977736470,8970,8940,8970,8940,5
|
|
20230619,145900,1977691650,8950,8970,8970,8950,2115
|
|
20230619,145800,1958758410,8980,8980,8980,8980,0
|
|
20230619,145700,1958758410,8980,8970,8980,8970,19
|
|
20230619,145600,1958587870,8950,8960,8960,8950,518
|
|
20230619,145500,1953948770,8960,8970,8970,8960,53
|
|
20230619,145400,1953473860,8970,8980,8980,8970,346
|
|
20230619,145300,1950368620,8980,8980,8980,8980,0
|
|
20230619,145200,1950368620,8980,8990,8990,8980,209
|
|
20230619,145100,1948490210,9000,8990,9000,8990,342
|
|
20230619,145000,1945412220,9000,8980,9000,8980,1583
|
|
20230619,144900,1931166820,8990,8990,9000,8990,740
|
|
20230619,144800,1924513600,8980,8980,8990,8980,1101
|
|
20230619,144700,1914616850,8980,8990,8990,8980,59
|
|
20230619,144600,1914086730,8980,8960,8980,8960,960
|
|
20230619,144500,1905467640,8950,8940,8950,8940,264
|
|
20230619,144400,1903106580,8950,8940,8950,8940,93
|
|
20230619,144300,1902274440,8950,8930,8950,8920,525
|
|
20230619,144200,1897581830,8940,8940,8940,8940,120
|
|
20230619,144100,1896509030,8940,8920,8940,8920,389
|
|
20230619,144000,1893039130,8930,8930,8930,8930,152
|
|
20230619,143900,1891681770,8950,8940,8950,8940,4
|
|
20230619,143800,1891646000,8940,8950,8950,8940,8
|
|
20230619,143700,1891574440,8950,8950,8950,8950,11
|
|
20230619,143600,1891475990,8950,8950,8950,8950,0
|
|
20230619,143500,1891475990,8950,8950,8950,8950,1
|
|
20230619,143400,1891467040,8940,8940,8940,8940,0
|
|
20230619,143300,1891467040,8940,8940,8940,8940,0
|
|
20230619,143200,1891467040,8940,8940,8940,8940,0
|
|
20230619,143100,1891467040,8940,8940,8940,8940,0
|
|
20230619,143000,1891467040,8940,8940,8940,8940,400
|
|
20230619,142900,1887891040,8930,8930,8930,8930,0
|
|
20230619,142800,1887891040,8930,8930,8930,8930,0
|
|
20230619,142700,1887891040,8930,8920,8930,8920,60
|
|
20230619,142600,1887355250,8930,8940,8940,8930,4
|
|
20230619,142500,1887319520,8940,8940,8940,8940,5
|
|
20230619,142400,1887274820,8950,8950,8950,8950,27
|
|
20230619,142300,1887033170,8950,8950,8950,8950,19
|
|
20230619,142200,1886863120,8950,8950,8950,8950,5
|
|
20230619,142100,1886818370,8950,8950,8950,8950,0
|
|
20230619,142000,1886818370,8950,8950,8950,8950,302
|
|
20230619,141900,1884115470,8960,8960,8960,8960,0
|
|
20230619,141800,1884115470,8960,8960,8960,8960,2
|
|
20230619,141700,1884097550,8960,8960,8960,8960,0
|
|
20230619,141600,1884097550,8960,8920,8960,8920,123
|
|
20230619,141500,1883000350,8920,8960,8960,8920,2288
|
|
20230619,141400,1862565010,8960,8960,8960,8960,1
|
|
20230619,141300,1862556050,8940,8940,8940,8940,0
|
|
20230619,141200,1862556050,8940,8940,8940,8940,0
|
|
20230619,141100,1862556050,8940,8970,8970,8940,173
|
|
20230619,141000,1861008200,8950,8950,8950,8950,0
|
|
20230619,140900,1861008200,8950,8950,8950,8950,1
|
|
20230619,140800,1860999250,8970,8970,8970,8970,1
|
|
20230619,140700,1860990280,8980,8950,8980,8950,11
|
|
20230619,140600,1860891770,8950,8940,8950,8940,18
|
|
20230619,140500,1860730840,8940,8940,8940,8940,76
|
|
20230619,140400,1860051400,8940,8950,8950,8940,409
|
|
20230619,140300,1856391000,8950,8950,8950,8950,0
|
|
20230619,140200,1856391000,8950,8950,8950,8950,0
|
|
20230619,140100,1856391000,8950,8950,8950,8950,8
|
|
20230619,140000,1856319400,8950,8970,8970,8950,64
|
|
20230619,135900,1855745880,8980,8970,8980,8970,402
|
|
20230619,135800,1852136010,8980,8980,8980,8980,0
|
|
20230619,135700,1852136010,8980,8970,8980,8970,90
|
|
20230619,135600,1851328480,8950,8950,8950,8950,0
|
|
20230619,135500,1851328480,8950,8950,8950,8950,0
|
|
20230619,135400,1851328480,8950,8950,8950,8950,8
|
|
20230619,135300,1851256880,8930,8930,8930,8930,0
|
|
20230619,135200,1851256880,8930,8940,8940,8930,231
|
|
20230619,135100,1849193370,8950,8970,8970,8950,98
|
|
20230619,135000,1848315660,8980,8990,8990,8980,2
|
|
20230619,134900,1848297690,8950,8950,8950,8950,18
|
|
20230619,134800,1848136590,8950,8950,8950,8950,0
|
|
20230619,134700,1848136590,8950,8950,8950,8950,222
|
|
20230619,134600,1846149690,8930,8930,8930,8930,0
|
|
20230619,134500,1846149690,8930,8930,8930,8930,116
|
|
20230619,134400,1845113810,8920,8940,8940,8920,179
|
|
20230619,134300,1843515380,8950,8940,8950,8940,31
|
|
20230619,134200,1843238170,8940,8940,8940,8940,672
|
|
20230619,134100,1837230490,8940,8940,8940,8940,0
|
|
20230619,134000,1837230490,8940,8940,8940,8940,1
|
|
20230619,133900,1837221550,8920,8920,8920,8920,0
|
|
20230619,133800,1837221550,8920,8940,8940,8920,167
|
|
20230619,133700,1835731450,8930,8930,8930,8930,0
|
|
20230619,133600,1835731450,8930,8940,8950,8930,531
|
|
20230619,133500,1830984880,8940,8960,8960,8940,312
|
|
20230619,133400,1828195250,8960,8960,8960,8960,2
|
|
20230619,133300,1828177330,8950,8950,8950,8950,3
|
|
20230619,133200,1828150480,8960,8960,8960,8960,2
|
|
20230619,133100,1828132560,8940,8950,8950,8940,90
|
|
20230619,133000,1827327360,8980,8980,8980,8980,0
|
|
20230619,132900,1827327360,8980,8990,9000,8980,536
|
|
20230619,132800,1822504270,9000,8960,9000,8960,1941
|
|
20230619,132700,1805053270,8960,8960,8960,8960,30
|
|
20230619,132600,1804784470,8960,8960,8960,8960,10
|
|
20230619,132500,1804694870,8960,8960,8960,8960,1
|
|
20230619,132400,1804685910,8960,8940,8960,8940,8
|
|
20230619,132300,1804614350,8940,8940,8940,8940,13
|
|
20230619,132200,1804498130,8950,8950,8950,8950,0
|
|
20230619,132100,1804498130,8950,8950,8950,8950,0
|
|
20230619,132000,1804498130,8950,8950,8950,8950,41
|
|
20230619,131900,1804131180,8920,8920,8920,8920,0
|
|
20230619,131800,1804131180,8920,8940,8940,8920,500
|
|
20230619,131700,1799668420,8960,8960,8960,8960,50
|
|
20230619,131600,1799220420,8930,8950,8950,8930,31
|
|
20230619,131500,1798943570,8950,8950,8950,8930,824
|
|
20230619,131400,1791576790,8940,8940,8940,8940,100
|
|
20230619,131300,1790682790,8950,8950,8950,8950,0
|
|
20230619,131200,1790682790,8950,8950,8950,8950,50
|
|
20230619,131100,1790235290,8950,8950,8950,8950,61
|
|
20230619,131000,1789689340,8950,8950,8950,8950,0
|
|
20230619,130900,1789689340,8950,8950,8950,8950,7
|
|
20230619,130800,1789626690,8950,8950,8950,8950,3
|
|
20230619,130700,1789599840,8940,8940,8940,8940,55
|
|
20230619,130600,1789108140,8950,8950,8950,8950,1
|
|
20230619,130500,1789099190,8960,8960,8960,8960,1
|
|
20230619,130400,1789090230,8940,8940,8940,8940,147
|
|
20230619,130300,1787776050,8930,8950,8950,8930,230
|
|
20230619,130200,1785721720,8940,8940,8940,8940,0
|
|
20230619,130100,1785721720,8940,8940,8940,8940,20
|
|
20230619,130000,1785542920,8940,8970,8970,8940,416
|
|
20230619,125900,1781817170,8980,8970,8980,8960,142
|
|
20230619,125800,1780543430,8980,8980,8980,8980,0
|
|
20230619,125700,1780543430,8980,8970,8980,8970,265
|
|
20230619,125600,1778166220,8980,8980,8980,8980,6
|
|
20230619,125500,1778112340,8980,8980,8980,8980,57
|
|
20230619,125400,1777600480,8980,8980,8980,8980,1
|
|
20230619,125300,1777591500,8970,8980,8980,8970,44
|
|
20230619,125200,1777196550,8970,8970,8970,8970,317
|
|
20230619,125100,1774353060,8970,8970,8970,8970,1
|
|
20230619,125000,1774344090,8960,8960,8960,8960,2
|
|
20230619,124900,1774326170,8950,8950,8950,8950,9
|
|
20230619,124800,1774245620,8970,8960,8970,8960,199
|
|
20230619,124700,1772462570,8960,8960,8960,8950,22
|
|
20230619,124600,1772265600,8960,8960,8960,8960,7
|
|
20230619,124500,1772202880,8970,8970,8970,8970,1
|
|
20230619,124400,1772193910,8960,8970,8970,8960,2
|
|
20230619,124300,1772175980,8980,8950,8980,8930,832
|
|
20230619,124200,1764738070,8940,8940,8940,8940,0
|
|
20230619,124100,1764738070,8940,8940,8940,8940,2
|
|
20230619,124000,1764720190,8950,8950,8950,8950,1
|
|
20230619,123900,1764711240,8950,8950,8950,8950,0
|
|
20230619,123800,1764711240,8950,8950,8950,8950,0
|
|
20230619,123700,1764711240,8950,8930,8950,8930,786
|
|
20230619,123600,1757689920,8940,8940,8940,8940,1
|
|
20230619,123500,1757680980,8940,8940,8940,8940,227
|
|
20230619,123400,1755651600,8930,8930,8930,8930,50
|
|
20230619,123300,1755205100,8920,8940,8940,8920,350
|
|
20230619,123200,1752082240,8920,8920,8920,8920,298
|
|
20230619,123100,1749424080,8920,8920,8920,8920,4
|
|
20230619,123000,1749388400,8920,8930,8930,8920,156
|
|
20230619,122900,1747996320,8930,8930,8930,8930,2
|
|
20230619,122800,1747978460,8930,8930,8930,8920,68
|
|
20230619,122700,1747371750,8930,8930,8930,8930,9
|
|
20230619,122600,1747291380,8920,8930,8950,8920,575
|
|
20230619,122500,1742153080,8960,8920,8960,8920,2
|
|
20230619,122400,1742135200,8930,8980,8980,8930,4976
|
|
20230619,122300,1697633760,8970,8980,8980,8970,325
|
|
20230619,122200,1694718250,8990,8990,8990,8990,1
|
|
20230619,122100,1694709260,9000,9000,9000,9000,0
|
|
20230619,122000,1694709260,9000,8990,9000,8990,160
|
|
20230619,121900,1693270270,8990,8970,8990,8970,878
|
|
20230619,121800,1685394590,8970,8990,8990,8970,689
|
|
20230619,121700,1679211870,9010,9010,9010,9010,1
|
|
20230619,121600,1679202860,8980,8980,8980,8980,0
|
|
20230619,121500,1679202860,8980,8980,8980,8980,494
|
|
20230619,121400,1674766740,8980,9000,9000,8980,652
|
|
20230619,121300,1668904580,9000,9000,9000,9000,3
|
|
20230619,121200,1668877580,9000,9010,9010,9000,34
|
|
20230619,121100,1668571400,9000,9000,9000,9000,51
|
|
20230619,121000,1668112400,9000,9000,9020,9000,8
|
|
20230619,120900,1668040280,9020,9020,9020,9020,40
|
|
20230619,120800,1667679480,9020,9010,9020,9010,11
|
|
20230619,120700,1667580360,9010,9010,9010,9010,4
|
|
20230619,120600,1667544320,9040,9040,9040,9040,1
|
|
20230619,120500,1667535280,9040,9010,9040,8990,577
|
|
20230619,120400,1662345170,9010,9010,9010,9010,0
|
|
20230619,120300,1662345170,9010,9020,9020,9010,36
|
|
20230619,120200,1662020760,9000,9010,9010,9000,2
|
|
20230619,120100,1662002750,9000,9000,9010,9000,423
|
|
20230619,120000,1658194980,9000,9050,9050,9000,301
|
|
20230619,115900,1655485150,9040,9020,9040,9020,75
|
|
20230619,115800,1654807350,9020,9000,9020,9000,133
|
|
20230619,115700,1653608680,8990,8990,8990,8990,186
|
|
20230619,115600,1651936540,8990,8990,8990,8990,146
|
|
20230619,115500,1650624000,8970,8970,8970,8960,478
|
|
20230619,115400,1646336640,8980,8980,8980,8980,0
|
|
20230619,115300,1646336640,8980,8990,8990,8960,1205
|
|
20230619,115200,1635523240,9000,9000,9000,9000,0
|
|
20230619,115100,1635523240,9000,9000,9000,9000,11
|
|
20230619,115000,1635424240,9000,9000,9000,9000,107
|
|
20230619,114900,1634461240,9020,9000,9020,8980,1713
|
|
20230619,114800,1619074290,8990,9010,9010,8990,671
|
|
20230619,114700,1613034850,9020,9010,9020,9010,339
|
|
20230619,114600,1609978210,9020,9030,9030,9020,196
|
|
20230619,114500,1608210200,9020,9030,9030,9020,274
|
|
20230619,114400,1605736570,9030,9020,9030,9020,374
|
|
20230619,114300,1602360970,9020,9020,9020,9020,88
|
|
20230619,114200,1601567210,9020,9010,9020,9000,266
|
|
20230619,114100,1599170210,9010,9000,9010,8990,1785
|
|
20230619,114000,1583107830,9000,9020,9020,9000,2391
|
|
20230619,113900,1561563800,9030,9020,9040,9020,1086
|
|
20230619,113800,1551762530,9030,9040,9040,9030,95
|
|
20230619,113700,1550904590,9040,9040,9050,9020,396
|
|
20230619,113600,1547324190,9020,9030,9030,9020,468
|
|
20230619,113500,1543101560,9030,9020,9030,9010,460
|
|
20230619,113400,1538949550,9030,9020,9030,9010,140
|
|
20230619,113300,1537686530,9010,9020,9020,9010,532
|
|
20230619,113200,1532893200,9010,9020,9020,9000,1025
|
|
20230619,113100,1523658180,9020,9010,9020,9010,617
|
|
20230619,113000,1518097610,9010,9040,9040,9010,323
|
|
20230619,112900,1515183020,9040,9040,9040,9020,152
|
|
20230619,112800,1513808960,9050,9010,9050,9000,3475
|
|
20230619,112700,1482510280,9010,9020,9020,9000,1132
|
|
20230619,112600,1472304730,9020,9050,9050,9020,1939
|
|
20230619,112500,1454799060,9050,9090,9090,9040,2120
|
|
20230619,112400,1435584830,9100,9070,9110,9010,3923
|
|
20230619,112300,1400084480,9070,9100,9100,9060,2482
|
|
20230619,112200,1377570500,9100,9070,9100,9050,1518
|
|
20230619,112100,1363796780,9070,9130,9130,9050,3708
|
|
20230619,112000,1330128760,9130,9050,9130,9030,9696
|
|
20230619,111900,1242103580,9050,9050,9100,8940,11202
|
|
20230619,111800,1141133420,9050,9250,9280,9050,24300
|
|
20230619,111700,917868300,9240,8910,9350,8870,50666
|
|
20230619,111600,452942830,8910,8880,8940,8870,3083
|
|
20230619,111500,425444010,8870,8860,8890,8860,2274
|
|
20230619,111400,405234910,8850,8850,8850,8850,0
|
|
20230619,111300,405234910,8850,8860,8860,8850,59
|
|
20230619,111200,404712330,8860,8860,8860,8860,34
|
|
20230619,111100,404411090,8860,8860,8860,8860,66
|
|
20230619,111000,403826330,8860,8860,8860,8860,31
|
|
20230619,110900,403551670,8840,8840,8840,8840,0
|
|
20230619,110800,403551670,8840,8840,8840,8840,321
|
|
20230619,110700,400714030,8840,8840,8840,8840,1
|
|
20230619,110600,400705190,8820,8820,8820,8820,0
|
|
20230619,110500,400705190,8820,8820,8820,8820,0
|
|
20230619,110400,400705190,8820,8830,8830,8820,15
|
|
20230619,110300,400572810,8840,8840,8840,8840,0
|
|
20230619,110200,400572810,8840,8840,8840,8840,0
|
|
20230619,110100,400572810,8840,8820,8840,8820,44
|
|
20230619,110000,400184370,8820,8820,8820,8820,20
|
|
20230619,105900,400007970,8830,8830,8830,8830,0
|
|
20230619,105800,400007970,8830,8830,8830,8830,56
|
|
20230619,105700,399513490,8830,8830,8830,8830,1
|
|
20230619,105600,399504660,8820,8820,8820,8820,0
|
|
20230619,105500,399504660,8820,8820,8820,8820,33
|
|
20230619,105400,399213600,8820,8820,8820,8820,0
|
|
20230619,105300,399213600,8820,8820,8820,8820,24
|
|
20230619,105200,399001920,8820,8820,8820,8820,1
|
|
20230619,105100,398993100,8800,8800,8800,8800,0
|
|
20230619,105000,398993100,8800,8820,8820,8800,446
|
|
20230619,104900,395066410,8820,8810,8820,8810,169
|
|
20230619,104800,393576850,8820,8820,8820,8820,27
|
|
20230619,104700,393338710,8820,8820,8820,8820,31
|
|
20230619,104600,393065290,8820,8820,8820,8820,12
|
|
20230619,104500,392959450,8830,8830,8830,8830,0
|
|
20230619,104400,392959450,8830,8820,8830,8800,501
|
|
20230619,104300,388546370,8820,8820,8820,8820,0
|
|
20230619,104200,388546370,8820,8810,8820,8810,272
|
|
20230619,104100,386148030,8810,8810,8810,8810,3
|
|
20230619,104000,386121600,8820,8820,8820,8820,0
|
|
20230619,103900,386121600,8820,8820,8820,8820,0
|
|
20230619,103800,386121600,8820,8820,8830,8820,221
|
|
20230619,103700,384172330,8820,8830,8830,8820,135
|
|
20230619,103600,382981430,8830,8830,8830,8830,2
|
|
20230619,103500,382963770,8830,8830,8830,8830,2
|
|
20230619,103400,382946110,8820,8820,8820,8820,10
|
|
20230619,103300,382857910,8820,8820,8820,8820,0
|
|
20230619,103200,382857910,8820,8820,8820,8820,85
|
|
20230619,103100,382108210,8820,8820,8820,8820,50
|
|
20230619,103000,381667210,8820,8820,8820,8820,0
|
|
20230619,102900,381667210,8820,8820,8820,8820,100
|
|
20230619,102800,380785210,8820,8820,8820,8820,0
|
|
20230619,102700,380785210,8820,8820,8820,8820,13
|
|
20230619,102600,380670550,8820,8820,8820,8820,6
|
|
20230619,102500,380617630,8820,8820,8820,8820,247
|
|
20230619,102400,378439090,8820,8820,8820,8820,0
|
|
20230619,102300,378439090,8820,8820,8820,8820,0
|
|
20230619,102200,378439090,8820,8830,8830,8820,711
|
|
20230619,102100,372162940,8830,8840,8840,8830,27
|
|
20230619,102000,371924270,8840,8840,8840,8840,10
|
|
20230619,101900,371835870,8830,8830,8830,8830,0
|
|
20230619,101800,371835870,8830,8830,8830,8830,0
|
|
20230619,101700,371835870,8830,8840,8840,8830,237
|
|
20230619,101600,369742590,8840,8840,8840,8840,1
|
|
20230619,101500,369733750,8830,8830,8830,8830,248
|
|
20230619,101400,367543910,8820,8820,8820,8820,0
|
|
20230619,101300,367543910,8820,8820,8820,8820,0
|
|
20230619,101200,367543910,8820,8820,8820,8820,10
|
|
20230619,101100,367455710,8820,8820,8820,8820,1
|
|
20230619,101000,367446890,8820,8820,8820,8810,147
|
|
20230619,100900,366151770,8830,8830,8830,8830,10
|
|
20230619,100800,366063470,8830,8820,8830,8820,60
|
|
20230619,100700,365533770,8820,8820,8820,8820,1
|
|
20230619,100600,365524950,8830,8830,8830,8830,1
|
|
20230619,100500,365516120,8810,8830,8830,8810,75
|
|
20230619,100400,364854340,8810,8810,8810,8810,31
|
|
20230619,100300,364581230,8810,8820,8820,8810,314
|
|
20230619,100200,361811760,8820,8820,8820,8820,52
|
|
20230619,100100,361353120,8820,8810,8820,8800,52
|
|
20230619,100000,360894510,8820,8810,8820,8800,325
|
|
20230619,095900,358033050,8800,8790,8800,8790,591
|
|
20230619,095800,352832750,8790,8790,8790,8790,200
|
|
20230619,095700,351074750,8800,8800,8800,8800,30
|
|
20230619,095600,350810750,8790,8790,8790,8790,33
|
|
20230619,095500,350520680,8790,8790,8790,8790,50
|
|
20230619,095400,350081180,8790,8790,8790,8790,0
|
|
20230619,095300,350081180,8790,8790,8800,8790,131
|
|
20230619,095200,348929680,8790,8790,8790,8790,4
|
|
20230619,095100,348894520,8790,8790,8790,8790,435
|
|
20230619,095000,345070870,8790,8790,8790,8790,2
|
|
20230619,094900,345053290,8800,8790,8800,8790,248
|
|
20230619,094800,342872140,8790,8790,8790,8790,245
|
|
20230619,094700,340718590,8790,8790,8790,8790,0
|
|
20230619,094600,340718590,8790,8790,8790,8750,434
|
|
20230619,094500,336910130,8790,8780,8790,8780,212
|
|
20230619,094400,335048760,8790,8790,8790,8790,0
|
|
20230619,094300,335048760,8790,8780,8790,8780,418
|
|
20230619,094200,331378510,8780,8770,8780,8770,130
|
|
20230619,094100,330238400,8750,8770,8770,8750,98
|
|
20230619,094000,329379920,8770,8770,8770,8770,0
|
|
20230619,093900,329379920,8770,8770,8770,8770,26
|
|
20230619,093800,329151900,8770,8770,8770,8770,1
|
|
20230619,093700,329143130,8770,8770,8770,8750,38
|
|
20230619,093600,328810370,8770,8750,8770,8750,72
|
|
20230619,093500,328180350,8760,8760,8760,8760,0
|
|
20230619,093400,328180350,8760,8760,8760,8760,439
|
|
20230619,093300,324334710,8780,8780,8780,8780,4
|
|
20230619,093200,324299590,8760,8750,8760,8750,113
|
|
20230619,093100,323309840,8780,8760,8780,8760,102
|
|
20230619,093000,322416300,8760,8770,8770,8760,37
|
|
20230619,092900,322091930,8770,8760,8780,8760,426
|
|
20230619,092800,318355800,8730,8730,8760,8710,2221
|
|
20230619,092700,298931070,8730,8740,8740,8730,41
|
|
20230619,092600,298573030,8750,8730,8750,8730,1681
|
|
20230619,092500,283894620,8730,8730,8730,8730,0
|
|
20230619,092400,283894620,8730,8700,8730,8700,354
|
|
20230619,092300,280810200,8700,8710,8710,8700,1000
|
|
20230619,092200,272109980,8710,8710,8710,8710,10
|
|
20230619,092100,272022880,8710,8720,8720,8700,491
|
|
20230619,092000,267746580,8720,8730,8730,8720,299
|
|
20230619,091900,265136810,8750,8750,8750,8730,646
|
|
20230619,091800,259493690,8750,8750,8760,8750,137
|
|
20230619,091700,258294630,8740,8730,8740,8730,17
|
|
20230619,091600,258146060,8730,8730,8730,8720,141
|
|
20230619,091500,256916040,8730,8750,8750,8730,243
|
|
20230619,091400,254793960,8750,8760,8760,8750,35
|
|
20230619,091300,254487560,8760,8750,8760,8720,900
|
|
20230619,091200,246611390,8750,8720,8760,8720,1226
|
|
20230619,091100,235883550,8700,8710,8710,8700,99
|
|
20230619,091000,235022240,8700,8720,8720,8700,913
|
|
20230619,090900,227072070,8720,8720,8720,8700,229
|
|
20230619,090800,225076720,8720,8700,8720,8700,189
|
|
20230619,090700,223431900,8690,8690,8690,8680,691
|
|
20230619,090600,217432180,8670,8710,8710,8670,1098
|
|
20230619,090500,207889670,8710,8660,8710,8660,1219
|
|
20230619,090400,197307660,8670,8660,8670,8660,759
|
|
20230619,090300,190728340,8650,8620,8660,8620,1475
|
|
20230619,090200,177983340,8620,8640,8680,8540,11881
|
|
20230619,090100,76057380,8640,8750,8760,8600,4427
|
|
20230619,090000,37698140,8730,8810,8810,8700,4178
|