595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,185200,1457159630,5960,5960,5960,5960,7086
|
|
20230619,185100,1457159630,5960,5960,5960,5960,0
|
|
20230619,185000,1457159630,5960,5960,5960,5960,0
|
|
20230619,184900,1457159630,5960,5960,5960,5960,0
|
|
20230619,184800,1457159630,5960,5960,5960,5960,0
|
|
20230619,184700,1457159630,5960,5960,5960,5960,0
|
|
20230619,184600,1457159630,5960,5960,5960,5960,0
|
|
20230619,184500,1457159630,5960,5960,5960,5960,0
|
|
20230619,184400,1457159630,5960,5960,5960,5960,0
|
|
20230619,184300,1457159630,5960,5960,5960,5960,0
|
|
20230619,184200,1457159630,5960,5960,5960,5960,0
|
|
20230619,184100,1457159630,5960,5960,5960,5960,0
|
|
20230619,184000,1457159630,5960,5960,5960,5960,0
|
|
20230619,183900,1457159630,5960,5960,5960,5960,0
|
|
20230619,183800,1457159630,5960,5960,5960,5960,0
|
|
20230619,183700,1457159630,5960,5960,5960,5960,0
|
|
20230619,183600,1457159630,5960,5960,5960,5960,0
|
|
20230619,183500,1457159630,5960,5960,5960,5960,0
|
|
20230619,183400,1457159630,5960,5960,5960,5960,0
|
|
20230619,183300,1457159630,5960,5960,5960,5960,0
|
|
20230619,183200,1457159630,5960,5960,5960,5960,0
|
|
20230619,183100,1457159630,5960,5960,5960,5960,0
|
|
20230619,183000,1457159630,5960,5960,5960,5960,0
|
|
20230619,182900,1457159630,5960,5960,5960,5960,0
|
|
20230619,182800,1457159630,5960,5960,5960,5960,0
|
|
20230619,182700,1457159630,5960,5960,5960,5960,0
|
|
20230619,182600,1457159630,5960,5960,5960,5960,0
|
|
20230619,182500,1457159630,5960,5960,5960,5960,0
|
|
20230619,182400,1457159630,5960,5960,5960,5960,0
|
|
20230619,182300,1457159630,5960,5960,5960,5960,0
|
|
20230619,182200,1457159630,5960,5960,5960,5960,7086
|
|
20230619,182100,1457159630,5960,5960,5960,5960,0
|
|
20230619,182000,1457159630,5960,5960,5960,5960,0
|
|
20230619,181900,1457159630,5960,5960,5960,5960,0
|
|
20230619,181800,1457159630,5960,5960,5960,5960,0
|
|
20230619,181700,1457159630,5960,5960,5960,5960,0
|
|
20230619,181600,1457159630,5960,5960,5960,5960,0
|
|
20230619,181500,1457159630,5960,5960,5960,5960,0
|
|
20230619,181400,1457159630,5960,5960,5960,5960,0
|
|
20230619,181300,1457159630,5960,5960,5960,5960,0
|
|
20230619,181200,1457159630,5960,5960,5960,5960,0
|
|
20230619,181100,1457159630,5960,5960,5960,5960,0
|
|
20230619,181000,1457159630,5960,5960,5960,5960,0
|
|
20230619,180900,1457159630,5960,5960,5960,5960,0
|
|
20230619,180800,1457159630,5960,5960,5960,5960,0
|
|
20230619,180700,1457159630,5960,5960,5960,5960,0
|
|
20230619,180600,1457159630,5960,5960,5960,5960,0
|
|
20230619,180500,1457159630,5960,5960,5960,5960,0
|
|
20230619,180400,1457159630,5960,5960,5960,5960,0
|
|
20230619,180300,1457159630,5960,5960,5960,5960,0
|
|
20230619,180200,1457159630,5960,5960,5960,5960,0
|
|
20230619,180100,1457159630,5960,5960,5960,5960,0
|
|
20230619,180000,1457159630,5960,5960,5960,5960,0
|
|
20230619,175900,1457159630,5960,5960,5960,5960,0
|
|
20230619,175800,1457159630,5960,5960,5960,5960,0
|
|
20230619,175700,1457159630,5960,5960,5960,5960,0
|
|
20230619,175600,1457159630,5960,5960,5960,5960,0
|
|
20230619,175500,1457159630,5960,5960,5960,5960,0
|
|
20230619,175400,1457159630,5960,5960,5960,5960,0
|
|
20230619,175300,1457159630,5960,5960,5960,5960,0
|
|
20230619,175200,1457159630,5960,5960,5960,5960,7086
|
|
20230619,175100,1457159630,5960,5960,5960,5960,0
|
|
20230619,175000,1457159630,5960,5960,5960,5960,0
|
|
20230619,174900,1457159630,5960,5960,5960,5960,0
|
|
20230619,174800,1457159630,5960,5960,5960,5960,0
|
|
20230619,174700,1457159630,5960,5960,5960,5960,0
|
|
20230619,174600,1457159630,5960,5960,5960,5960,0
|
|
20230619,174500,1457159630,5960,5960,5960,5960,0
|
|
20230619,174400,1457159630,5960,5960,5960,5960,0
|
|
20230619,174300,1457159630,5960,5960,5960,5960,0
|
|
20230619,174200,1457159630,5960,5960,5960,5960,0
|
|
20230619,174100,1457159630,5960,5960,5960,5960,0
|
|
20230619,174000,1457159630,5960,5960,5960,5960,0
|
|
20230619,173900,1457159630,5960,5960,5960,5960,0
|
|
20230619,173800,1457159630,5960,5960,5960,5960,0
|
|
20230619,173700,1457159630,5960,5960,5960,5960,0
|
|
20230619,173600,1457159630,5960,5960,5960,5960,0
|
|
20230619,173500,1457159630,5960,5960,5960,5960,0
|
|
20230619,173400,1457159630,5960,5960,5960,5960,0
|
|
20230619,173300,1457159630,5960,5960,5960,5960,0
|
|
20230619,173200,1457159630,5960,5960,5960,5960,0
|
|
20230619,173100,1457159630,5960,5960,5960,5960,0
|
|
20230619,173000,1457159630,5960,5960,5960,5960,0
|
|
20230619,172900,1457159630,5960,5960,5960,5960,0
|
|
20230619,172800,1457159630,5960,5960,5960,5960,0
|
|
20230619,172700,1457159630,5960,5960,5960,5960,0
|
|
20230619,172600,1457159630,5960,5960,5960,5960,0
|
|
20230619,172500,1457159630,5960,5960,5960,5960,0
|
|
20230619,172400,1457159630,5960,5960,5960,5960,0
|
|
20230619,172300,1457159630,5960,5960,5960,5960,0
|
|
20230619,172200,1457159630,5960,5960,5960,5960,7086
|
|
20230619,172100,1457159630,5960,5960,5960,5960,0
|
|
20230619,172000,1457159630,5960,5960,5960,5960,0
|
|
20230619,171900,1457159630,5960,5960,5960,5960,0
|
|
20230619,171800,1457159630,5960,5960,5960,5960,0
|
|
20230619,171700,1457159630,5960,5960,5960,5960,0
|
|
20230619,171600,1457159630,5960,5960,5960,5960,0
|
|
20230619,171500,1457159630,5960,5960,5960,5960,0
|
|
20230619,171400,1457159630,5960,5960,5960,5960,0
|
|
20230619,171300,1457159630,5960,5960,5960,5960,0
|
|
20230619,171200,1457159630,5960,5960,5960,5960,0
|
|
20230619,171100,1457159630,5960,5960,5960,5960,0
|
|
20230619,171000,1457159630,5960,5960,5960,5960,0
|
|
20230619,170900,1457159630,5960,5960,5960,5960,0
|
|
20230619,170800,1457159630,5960,5960,5960,5960,0
|
|
20230619,170700,1457159630,5960,5960,5960,5960,0
|
|
20230619,170600,1457159630,5960,5960,5960,5960,0
|
|
20230619,170500,1457159630,5960,5960,5960,5960,0
|
|
20230619,170400,1457159630,5960,5960,5960,5960,0
|
|
20230619,170300,1457159630,5960,5960,5960,5960,0
|
|
20230619,170200,1457159630,5960,5960,5960,5960,0
|
|
20230619,170100,1457159630,5960,5960,5960,5960,0
|
|
20230619,170000,1457159630,5960,5960,5960,5960,0
|
|
20230619,165900,1457159630,5960,5960,5960,5960,0
|
|
20230619,165800,1457159630,5960,5960,5960,5960,0
|
|
20230619,165700,1457159630,5960,5960,5960,5960,0
|
|
20230619,165600,1457159630,5960,5960,5960,5960,0
|
|
20230619,165500,1457159630,5960,5960,5960,5960,0
|
|
20230619,165400,1457159630,5960,5960,5960,5960,0
|
|
20230619,165300,1457159630,5960,5960,5960,5960,0
|
|
20230619,165200,1457159630,5960,5960,5960,5960,7086
|
|
20230619,165100,1457159630,5960,5960,5960,5960,0
|
|
20230619,165000,1457159630,5960,5960,5960,5960,0
|
|
20230619,164900,1457159630,5960,5960,5960,5960,0
|
|
20230619,164800,1457159630,5960,5960,5960,5960,0
|
|
20230619,164700,1457159630,5960,5960,5960,5960,0
|
|
20230619,164600,1457159630,5960,5960,5960,5960,0
|
|
20230619,164500,1457159630,5960,5960,5960,5960,0
|
|
20230619,164400,1457159630,5960,5960,5960,5960,0
|
|
20230619,164300,1457159630,5960,5960,5960,5960,0
|
|
20230619,164200,1457159630,5960,5960,5960,5960,0
|
|
20230619,164100,1457159630,5960,5960,5960,5960,0
|
|
20230619,164000,1457159630,5960,5960,5960,5960,0
|
|
20230619,163900,1457159630,5960,5960,5960,5960,0
|
|
20230619,163800,1457159630,5960,5960,5960,5960,0
|
|
20230619,163700,1457159630,5960,5960,5960,5960,0
|
|
20230619,163600,1457159630,5960,5960,5960,5960,0
|
|
20230619,163500,1457159630,5960,5960,5960,5960,0
|
|
20230619,163400,1457159630,5960,5960,5960,5960,0
|
|
20230619,163300,1457159630,5960,5960,5960,5960,0
|
|
20230619,163200,1457159630,5960,5960,5960,5960,0
|
|
20230619,163100,1457159630,5960,5960,5960,5960,0
|
|
20230619,163000,1457159630,5960,5960,5960,5960,0
|
|
20230619,162900,1457159630,5960,5960,5960,5960,0
|
|
20230619,162800,1457159630,5960,5960,5960,5960,0
|
|
20230619,162700,1457159630,5960,5960,5960,5960,0
|
|
20230619,162600,1457159630,5960,5960,5960,5960,0
|
|
20230619,162500,1457159630,5960,5960,5960,5960,0
|
|
20230619,162400,1457159630,5960,5960,5960,5960,0
|
|
20230619,162300,1457159630,5960,5960,5960,5960,0
|
|
20230619,162200,1457159630,5960,5960,5960,5960,7086
|
|
20230619,162100,1457159630,5960,5960,5960,5960,0
|
|
20230619,162000,1457159630,5960,5960,5960,5960,0
|
|
20230619,161900,1457159630,5960,5960,5960,5960,0
|
|
20230619,161800,1457159630,5960,5960,5960,5960,0
|
|
20230619,161700,1457159630,5960,5960,5960,5960,0
|
|
20230619,161600,1457159630,5960,5960,5960,5960,0
|
|
20230619,161500,1457159630,5960,5960,5960,5960,0
|
|
20230619,161400,1457159630,5960,5960,5960,5960,0
|
|
20230619,161300,1457159630,5960,5960,5960,5960,0
|
|
20230619,161200,1457159630,5960,5960,5960,5960,0
|
|
20230619,161100,1457159630,5960,5960,5960,5960,0
|
|
20230619,161000,1457159630,5960,5960,5960,5960,0
|
|
20230619,160900,1457159630,5960,5960,5960,5960,0
|
|
20230619,160800,1457159630,5960,5960,5960,5960,0
|
|
20230619,160700,1457159630,5960,5960,5960,5960,0
|
|
20230619,160600,1457159630,5960,5960,5960,5960,0
|
|
20230619,160500,1457159630,5960,5960,5960,5960,0
|
|
20230619,160400,1457159630,5960,5960,5960,5960,0
|
|
20230619,160300,1457159630,5960,5960,5960,5960,0
|
|
20230619,160200,1457159630,5960,5960,5960,5960,0
|
|
20230619,160100,1457159630,5960,5960,5960,5960,0
|
|
20230619,160000,1457159630,5960,5960,5960,5960,0
|
|
20230619,155900,1457159630,5960,5960,5960,5960,0
|
|
20230619,155800,1457159630,5960,5960,5960,5960,0
|
|
20230619,155700,1457159630,5960,5960,5960,5960,0
|
|
20230619,155600,1457159630,5960,5960,5960,5960,0
|
|
20230619,155500,1457159630,5960,5960,5960,5960,0
|
|
20230619,155400,1457159630,5960,5960,5960,5960,0
|
|
20230619,155300,1457159630,5960,5960,5960,5960,0
|
|
20230619,155200,1457159630,5960,5960,5960,5960,7086
|
|
20230619,155100,1457159630,5960,5960,5960,5960,0
|
|
20230619,155000,1457159630,5960,5960,5960,5960,0
|
|
20230619,154900,1457159630,5960,5960,5960,5960,0
|
|
20230619,154800,1457159630,5960,5960,5960,5960,0
|
|
20230619,154700,1457159630,5960,5960,5960,5960,0
|
|
20230619,154600,1457159630,5960,5960,5960,5960,0
|
|
20230619,154500,1457159630,5960,5960,5960,5960,0
|
|
20230619,154400,1457159630,5960,5960,5960,5960,0
|
|
20230619,154300,1457159630,5960,5960,5960,5960,0
|
|
20230619,154200,1457159630,5960,5960,5960,5960,0
|
|
20230619,154100,1457159630,5960,5960,5960,5960,0
|
|
20230619,154000,1457159630,5960,5960,5960,5960,0
|
|
20230619,153900,1457159630,5960,5960,5960,5960,0
|
|
20230619,153800,1457159630,5960,5960,5960,5960,0
|
|
20230619,153700,1457159630,5960,5960,5960,5960,0
|
|
20230619,153600,1457159630,5960,5960,5960,5960,0
|
|
20230619,153500,1457159630,5960,5960,5960,5960,0
|
|
20230619,153400,1457159630,5960,5960,5960,5960,0
|
|
20230619,153300,1457159630,5960,5960,5960,5960,0
|
|
20230619,153200,1457159630,5960,5960,5960,5960,0
|
|
20230619,153100,1457159630,5960,5960,5960,5960,0
|
|
20230619,153000,1457159630,5960,5960,5960,5960,7086
|
|
20230619,152900,1414927070,5930,5930,5930,5930,0
|
|
20230619,152800,1414927070,5930,5930,5930,5930,0
|
|
20230619,152700,1414927070,5930,5930,5930,5930,0
|
|
20230619,152600,1414927070,5930,5930,5930,5930,0
|
|
20230619,152500,1414927070,5930,5930,5930,5930,0
|
|
20230619,152400,1414927070,5930,5930,5930,5930,0
|
|
20230619,152300,1414927070,5930,5930,5930,5930,0
|
|
20230619,152200,1414927070,5930,5930,5930,5930,0
|
|
20230619,152100,1414927070,5930,5930,5930,5930,0
|
|
20230619,152000,1414927070,5930,5930,5930,5930,0
|
|
20230619,151900,1414927070,5930,5930,5930,5920,2763
|
|
20230619,151800,1398563980,5940,5940,5940,5920,1784
|
|
20230619,151700,1387999310,5940,5930,5940,5920,321
|
|
20230619,151600,1386097220,5940,5940,5940,5920,406
|
|
20230619,151500,1383686350,5930,5930,5930,5930,5
|
|
20230619,151400,1383656700,5940,5930,5940,5930,112
|
|
20230619,151300,1382992470,5930,5930,5940,5930,22
|
|
20230619,151200,1382861980,5940,5940,5940,5930,421
|
|
20230619,151100,1380361620,5940,5940,5940,5940,45
|
|
20230619,151000,1380094320,5940,5920,5940,5920,643
|
|
20230619,150900,1376279950,5920,5920,5920,5920,1163
|
|
20230619,150800,1369394990,5910,5900,5920,5900,697
|
|
20230619,150700,1365272020,5910,5910,5910,5900,844
|
|
20230619,150600,1360284350,5920,5910,5920,5910,14
|
|
20230619,150500,1360201580,5920,5910,5920,5910,167
|
|
20230619,150400,1359214600,5910,5910,5910,5900,102
|
|
20230619,150300,1358612780,5900,5910,5910,5900,251
|
|
20230619,150200,1357131870,5910,5910,5910,5890,70
|
|
20230619,150100,1356718310,5910,5910,5910,5890,1202
|
|
20230619,150000,1349614830,5910,5880,5910,5880,615
|
|
20230619,145900,1345998420,5880,5890,5910,5880,300
|
|
20230619,145800,1344230330,5910,5890,5910,5880,455
|
|
20230619,145700,1341543720,5890,5880,5890,5880,960
|
|
20230619,145600,1335895640,5880,5880,5890,5880,458
|
|
20230619,145500,1333201480,5890,5880,5890,5870,161
|
|
20230619,145400,1332254440,5870,5880,5880,5870,1646
|
|
20230619,145300,1322576360,5890,5890,5890,5880,353
|
|
20230619,145200,1320500120,5880,5890,5890,5880,108
|
|
20230619,145100,1319864690,5880,5880,5890,5860,612
|
|
20230619,145000,1316270300,5880,5890,5890,5880,144
|
|
20230619,144900,1315422830,5890,5890,5890,5890,150
|
|
20230619,144800,1314539330,5890,5900,5900,5870,245
|
|
20230619,144700,1313098960,5900,5860,5900,5860,122
|
|
20230619,144600,1312383680,5860,5900,5900,5860,71
|
|
20230619,144500,1311967540,5870,5870,5900,5870,894
|
|
20230619,144400,1306719580,5900,5870,5900,5870,950
|
|
20230619,144300,1301127520,5890,5880,5890,5870,267
|
|
20230619,144200,1299558350,5870,5870,5870,5870,481
|
|
20230619,144100,1296734880,5870,5880,5880,5870,79
|
|
20230619,144000,1296271140,5880,5880,5880,5880,129
|
|
20230619,143900,1295512620,5870,5880,5890,5870,542
|
|
20230619,143800,1292325840,5880,5880,5880,5880,30
|
|
20230619,143700,1292149440,5880,5880,5880,5870,173
|
|
20230619,143600,1291132900,5880,5890,5890,5880,73
|
|
20230619,143500,1290703650,5890,5880,5890,5870,173
|
|
20230619,143400,1289687060,5880,5880,5880,5880,165
|
|
20230619,143300,1288716860,5890,5880,5900,5880,2735
|
|
20230619,143200,1272634900,5880,5870,5880,5870,5
|
|
20230619,143100,1272605540,5860,5880,5880,5860,351
|
|
20230619,143000,1270545830,5860,5870,5870,5860,889
|
|
20230619,142900,1265331470,5860,5870,5870,5860,134
|
|
20230619,142800,1264544910,5880,5870,5880,5870,145
|
|
20230619,142700,1263693730,5880,5880,5880,5880,340
|
|
20230619,142600,1261694530,5880,5870,5880,5870,199
|
|
20230619,142500,1260526390,5880,5870,5880,5860,378
|
|
20230619,142400,1258308190,5880,5870,5880,5860,1386
|
|
20230619,142300,1250171930,5880,5880,5880,5870,748
|
|
20230619,142200,1245777070,5880,5870,5880,5860,3289
|
|
20230619,142100,1226499540,5870,5880,5880,5870,114
|
|
20230619,142000,1225830350,5880,5880,5880,5870,311
|
|
20230619,141900,1224004750,5870,5880,5880,5870,404
|
|
20230619,141800,1221630360,5870,5870,5880,5870,268
|
|
20230619,141700,1220056500,5880,5870,5880,5870,70
|
|
20230619,141600,1219645590,5880,5870,5880,5870,373
|
|
20230619,141500,1217456070,5880,5880,5880,5880,205
|
|
20230619,141400,1216250670,5880,5900,5900,5880,751
|
|
20230619,141300,1211834360,5900,5900,5900,5880,3455
|
|
20230619,141200,1191456820,5900,5900,5900,5890,185
|
|
20230619,141100,1190366910,5890,5880,5890,5880,690
|
|
20230619,141000,1186304680,5880,5890,5890,5880,169
|
|
20230619,140900,1185309990,5890,5890,5890,5880,402
|
|
20230619,140800,1182945310,5890,5890,5890,5890,3
|
|
20230619,140700,1182927640,5880,5880,5880,5880,826
|
|
20230619,140600,1178070760,5880,5880,5880,5880,50
|
|
20230619,140500,1177776760,5880,5890,5890,5880,169
|
|
20230619,140400,1176782040,5880,5880,5890,5880,548
|
|
20230619,140300,1173559790,5880,5880,5880,5880,142
|
|
20230619,140200,1172724830,5880,5870,5880,5870,79
|
|
20230619,140100,1172261010,5870,5870,5880,5870,1012
|
|
20230619,140000,1166320150,5870,5870,5870,5870,119
|
|
20230619,135900,1165621620,5870,5860,5870,5860,645
|
|
20230619,135800,1161836190,5870,5880,5880,5870,1466
|
|
20230619,135700,1153230270,5880,5870,5880,5870,160
|
|
20230619,135600,1152290470,5870,5870,5880,5870,324
|
|
20230619,135500,1150388060,5880,5880,5880,5880,111
|
|
20230619,135400,1149735380,5880,5880,5880,5870,997
|
|
20230619,135300,1143877890,5870,5880,5880,5870,211
|
|
20230619,135200,1142639210,5880,5870,5880,5870,185
|
|
20230619,135100,1141553230,5870,5880,5880,5870,49
|
|
20230619,135000,1141265580,5880,5880,5880,5870,1135
|
|
20230619,134900,1134603000,5880,5880,5880,5870,74
|
|
20230619,134800,1134167910,5870,5880,5880,5870,112
|
|
20230619,134700,1133510040,5880,5870,5890,5870,1545
|
|
20230619,134600,1124429630,5880,5880,5880,5880,1
|
|
20230619,134500,1124423750,5870,5870,5870,5870,69
|
|
20230619,134400,1124018720,5890,5870,5890,5870,1325
|
|
20230619,134300,1116240950,5870,5880,5880,5870,321
|
|
20230619,134200,1114356600,5890,5890,5890,5890,0
|
|
20230619,134100,1114356600,5890,5890,5890,5870,150
|
|
20230619,134000,1113475940,5870,5870,5870,5870,284
|
|
20230619,133900,1111808860,5870,5870,5890,5870,901
|
|
20230619,133800,1106517680,5870,5860,5890,5860,637
|
|
20230619,133700,1102779290,5860,5880,5890,5860,1378
|
|
20230619,133600,1094692240,5870,5870,5870,5870,129
|
|
20230619,133500,1093935010,5880,5880,5880,5870,190
|
|
20230619,133400,1092819230,5880,5890,5890,5880,71
|
|
20230619,133300,1092401730,5890,5880,5890,5870,188
|
|
20230619,133200,1091297580,5880,5870,5880,5870,399
|
|
20230619,133100,1088955430,5870,5870,5870,5870,131
|
|
20230619,133000,1088186460,5880,5870,5880,5870,70
|
|
20230619,132900,1087775550,5870,5870,5870,5870,497
|
|
20230619,132800,1084858160,5870,5860,5870,5860,308
|
|
20230619,132700,1083052180,5860,5870,5880,5860,3088
|
|
20230619,132600,1064925280,5880,5880,5880,5880,318
|
|
20230619,132500,1063055440,5880,5880,5880,5880,351
|
|
20230619,132400,1060991560,5880,5880,5880,5870,182
|
|
20230619,132300,1059922810,5880,5880,5880,5870,156
|
|
20230619,132200,1059006950,5880,5880,5880,5870,233
|
|
20230619,132100,1057638890,5880,5870,5880,5870,92
|
|
20230619,132000,1057098650,5880,5880,5880,5880,2833
|
|
20230619,131900,1040440610,5890,5890,5890,5890,1185
|
|
20230619,131800,1033460960,5890,5910,5910,5890,151
|
|
20230619,131700,1032571540,5900,5890,5900,5890,1415
|
|
20230619,131600,1024226150,5900,5890,5900,5890,607
|
|
20230619,131500,1020650890,5890,5890,5890,5890,141
|
|
20230619,131400,1019820400,5900,5900,5900,5890,62
|
|
20230619,131300,1019454800,5910,5900,5910,5900,2080
|
|
20230619,131200,1007182690,5910,5900,5920,5900,146
|
|
20230619,131100,1006321240,5900,5900,5900,5900,422
|
|
20230619,131000,1003831440,5910,5900,5910,5900,908
|
|
20230619,130900,998473360,5900,5900,5910,5900,952
|
|
20230619,130800,992856530,5910,5910,5910,5910,2
|
|
20230619,130700,992844710,5900,5900,5910,5900,91
|
|
20230619,130600,992307790,5900,5900,5900,5890,2427
|
|
20230619,130500,977992590,5900,5900,5900,5900,0
|
|
20230619,130400,977992590,5900,5900,5900,5900,70
|
|
20230619,130300,977579590,5910,5900,5910,5900,492
|
|
20230619,130200,974676740,5910,5900,5910,5900,70
|
|
20230619,130100,974263730,5910,5910,5910,5900,1261
|
|
20230619,130000,966823740,5900,5920,5920,5900,423
|
|
20230619,125900,964324460,5920,5910,5920,5910,69
|
|
20230619,125800,963916660,5910,5910,5920,5900,333
|
|
20230619,125700,961949300,5910,5910,5910,5910,142
|
|
20230619,125600,961110080,5920,5910,5920,5910,79
|
|
20230619,125500,960643090,5920,5910,5920,5910,204
|
|
20230619,125400,959437420,5920,5920,5920,5920,127
|
|
20230619,125300,958685580,5920,5920,5920,5920,0
|
|
20230619,125200,958685580,5920,5920,5960,5920,419
|
|
20230619,125100,956202010,5960,5920,5960,5920,129
|
|
20230619,125000,955436290,5920,5910,5920,5910,656
|
|
20230619,124900,951552780,5920,5910,5920,5910,699
|
|
20230619,124800,947420310,5910,5910,5910,5910,272
|
|
20230619,124700,945812790,5910,5910,5910,5910,69
|
|
20230619,124600,945405000,5910,5910,5910,5910,362
|
|
20230619,124500,943265580,5910,5910,5910,5910,182
|
|
20230619,124400,942189960,5910,5920,5920,5910,129
|
|
20230619,124300,941427560,5910,5910,5910,5910,142
|
|
20230619,124200,940588340,5920,5920,5920,5920,10
|
|
20230619,124100,940529140,5920,5920,5920,5910,209
|
|
20230619,124000,939293870,5920,5910,5920,5910,341
|
|
20230619,123900,937278550,5910,5910,5910,5910,228
|
|
20230619,123800,935931070,5910,5900,5910,5900,317
|
|
20230619,123700,934059580,5900,5900,5900,5900,327
|
|
20230619,123600,932130280,5900,5900,5900,5900,89
|
|
20230619,123500,931605180,5900,5900,5910,5900,376
|
|
20230619,123400,929386760,5900,5900,5910,5900,176
|
|
20230619,123300,928348030,5910,5900,5910,5900,131
|
|
20230619,123200,927575110,5910,5920,5920,5910,12
|
|
20230619,123100,927504160,5900,5900,5920,5900,425
|
|
20230619,123000,924996630,5900,5910,5910,5900,307
|
|
20230619,122900,923185250,5900,5910,5910,5900,83
|
|
20230619,122800,922695480,5900,5900,5900,5900,739
|
|
20230619,122700,918335380,5900,5910,5910,5900,179
|
|
20230619,122600,917278770,5900,5900,5910,5900,194
|
|
20230619,122500,916133850,5900,5900,5900,5900,455
|
|
20230619,122400,913449350,5900,5910,5910,5900,241
|
|
20230619,122300,912027020,5900,5900,5900,5900,1372
|
|
20230619,122200,903932220,5910,5900,5910,5900,129
|
|
20230619,122100,903171110,5910,5910,5910,5910,20
|
|
20230619,122000,903052910,5920,5910,5920,5910,74
|
|
20230619,121900,902615560,5910,5910,5910,5910,597
|
|
20230619,121800,899087290,5910,5910,5910,5910,34
|
|
20230619,121700,898886350,5910,5910,5910,5910,327
|
|
20230619,121600,896953780,5910,5910,5910,5910,242
|
|
20230619,121500,895523560,5910,5920,5920,5910,70
|
|
20230619,121400,895109850,5920,5920,5920,5910,91
|
|
20230619,121300,894571850,5910,5910,5910,5910,510
|
|
20230619,121200,891557750,5910,5910,5910,5910,1
|
|
20230619,121100,891551840,5910,5910,5910,5910,648
|
|
20230619,121000,887722160,5910,5910,5910,5910,0
|
|
20230619,120900,887722160,5910,5920,5920,5910,70
|
|
20230619,120800,887308450,5910,5910,5910,5910,633
|
|
20230619,120700,883567420,5920,5920,5920,5920,194
|
|
20230619,120600,882418940,5920,5910,5920,5910,94
|
|
20230619,120500,881863160,5920,5920,5920,5920,612
|
|
20230619,120400,878240120,5920,5920,5920,5920,69
|
|
20230619,120300,877831640,5930,5930,5930,5930,3
|
|
20230619,120200,877813850,5920,5940,5940,5920,395
|
|
20230619,120100,875472570,5930,5930,5930,5920,150
|
|
20230619,120000,874584080,5920,5920,5920,5920,378
|
|
20230619,115900,872346320,5920,5920,5920,5920,327
|
|
20230619,115800,870410480,5920,5920,5920,5920,69
|
|
20230619,115700,870002000,5920,5920,5920,5920,202
|
|
20230619,115600,868806160,5930,5940,5940,5930,30
|
|
20230619,115500,868628160,5940,5940,5940,5940,17
|
|
20230619,115400,868527180,5970,5940,5970,5930,232
|
|
20230619,115300,867150350,5940,5940,5940,5940,324
|
|
20230619,115200,865225790,5980,5980,5980,5980,0
|
|
20230619,115100,865225790,5980,5930,5980,5930,2041
|
|
20230619,115000,853058050,5940,5940,5940,5940,0
|
|
20230619,114900,853058050,5940,5920,5940,5920,1449
|
|
20230619,114800,844453870,5920,5920,5920,5920,615
|
|
20230619,114700,840813070,5920,5920,5920,5920,314
|
|
20230619,114600,838954190,5920,5920,5920,5920,0
|
|
20230619,114500,838954190,5920,5920,5940,5920,287
|
|
20230619,114400,837255100,5920,5920,5920,5920,363
|
|
20230619,114300,835106140,5920,5910,5920,5910,398
|
|
20230619,114200,832752680,5910,5910,5930,5910,519
|
|
20230619,114100,829685250,5910,5910,5910,5910,289
|
|
20230619,114000,827977260,5910,5910,5910,5910,1134
|
|
20230619,113900,821275320,5910,5920,5920,5910,1050
|
|
20230619,113800,815060040,5920,5920,5920,5920,200
|
|
20230619,113700,813876040,5920,5930,5930,5920,489
|
|
20230619,113600,810981070,5930,5920,5930,5920,546
|
|
20230619,113500,807748700,5930,5920,5930,5920,343
|
|
20230619,113400,805718020,5920,5930,5930,5920,216
|
|
20230619,113300,804439290,5920,5930,5930,5920,83
|
|
20230619,113200,803947830,5920,5930,5930,5920,216
|
|
20230619,113100,802668930,5930,5930,5930,5930,23
|
|
20230619,113000,802532540,5930,5930,5940,5920,1160
|
|
20230619,112900,795660120,5920,5920,5920,5920,129
|
|
20230619,112800,794896440,5920,5920,5930,5920,539
|
|
20230619,112700,791705510,5910,5910,5920,5910,157
|
|
20230619,112600,790777490,5920,5920,5930,5910,7526
|
|
20230619,112500,746286900,5930,5920,5930,5920,142
|
|
20230619,112400,745446250,5930,5920,5930,5920,230
|
|
20230619,112300,744083630,5920,5930,5930,5920,174
|
|
20230619,112200,743053250,5920,5920,5920,5920,72
|
|
20230619,112100,742627010,5930,5930,5930,5920,468
|
|
20230619,112000,739856310,5930,5930,5930,5930,8
|
|
20230619,111900,739808870,5920,5920,5930,5910,833
|
|
20230619,111800,734877240,5920,5930,5930,5920,54
|
|
20230619,111700,734557440,5910,5910,5910,5910,69
|
|
20230619,111600,734149650,5910,5910,5920,5910,784
|
|
20230619,111500,729514930,5910,5910,5910,5910,3736
|
|
20230619,111400,707435170,5910,5920,5920,5910,214
|
|
20230619,111300,706170010,5920,5920,5920,5920,4564
|
|
20230619,111200,679151130,5920,5920,5920,5920,112
|
|
20230619,111100,678488090,5930,5930,5930,5930,83
|
|
20230619,111000,677995900,5930,5950,5950,5920,2285
|
|
20230619,110900,664446620,5950,5950,5950,5950,0
|
|
20230619,110800,664446620,5950,5930,5950,5920,1690
|
|
20230619,110700,654411880,5930,5930,5930,5920,389
|
|
20230619,110600,652107620,5920,5920,5920,5920,913
|
|
20230619,110500,646702660,5930,5930,5930,5920,240
|
|
20230619,110400,645279560,5940,5930,5940,5930,1163
|
|
20230619,110300,638378930,5940,5940,5940,5940,72
|
|
20230619,110200,637951250,5930,5930,5930,5930,226
|
|
20230619,110100,636611070,5930,5930,5940,5930,361
|
|
20230619,110000,634470140,5930,5930,5930,5930,94
|
|
20230619,105900,633912720,5930,5930,5930,5930,275
|
|
20230619,105800,632281970,5930,5940,5940,5930,396
|
|
20230619,105700,629930450,5950,5940,5950,5940,112
|
|
20230619,105600,629264970,5940,5930,5940,5930,201
|
|
20230619,105500,628071760,5930,5930,5930,5930,599
|
|
20230619,105400,624519690,5930,5920,5930,5920,20
|
|
20230619,105300,624401100,5930,5950,5950,5920,971
|
|
20230619,105200,618644800,5940,5940,5950,5940,259
|
|
20230619,105100,617106310,5940,5930,5950,5930,318
|
|
20230619,105000,615218530,5940,5930,5940,5930,81
|
|
20230619,104900,614738120,5930,5950,5950,5930,2307
|
|
20230619,104800,601057090,5930,5950,5950,5930,1492
|
|
20230619,104700,592202880,5950,5940,5950,5940,146
|
|
20230619,104600,591335590,5940,5940,5940,5940,2642
|
|
20230619,104500,575642110,5950,5960,5960,5940,5656
|
|
20230619,104400,542011110,5960,5960,5960,5950,79
|
|
20230619,104300,541540990,5970,5960,5970,5960,228
|
|
20230619,104200,540182100,5960,5960,5970,5960,3155
|
|
20230619,104100,521378180,5970,5960,5970,5960,492
|
|
20230619,104000,518445730,5970,5970,5970,5960,1381
|
|
20230619,103900,510214920,5950,5960,5960,5950,50
|
|
20230619,103800,509917400,5980,5950,5980,5950,679
|
|
20230619,103700,505876840,5950,5960,5960,5950,293
|
|
20230619,103600,504132840,5960,5950,5960,5950,152
|
|
20230619,103500,503228220,5960,5950,5960,5950,745
|
|
20230619,103400,498793820,5950,5960,5960,5950,511
|
|
20230619,103300,495751610,5960,5960,5960,5960,1140
|
|
20230619,103200,488957210,5960,5980,5980,5960,2806
|
|
20230619,103100,472204780,5990,5980,5990,5980,1777
|
|
20230619,103000,461578300,5980,5980,5980,5980,69
|
|
20230619,102900,461165680,5980,5980,5990,5980,2082
|
|
20230619,102800,448715280,5980,5980,5990,5980,179
|
|
20230619,102700,447644850,5970,5970,5970,5970,469
|
|
20230619,102600,444844920,5970,5980,5980,5970,1627
|
|
20230619,102500,435116190,5990,5980,5990,5980,70
|
|
20230619,102400,434697580,5980,5980,5980,5980,882
|
|
20230619,102300,429423220,5980,5980,5980,5980,439
|
|
20230619,102200,426798000,6000,6000,6000,6000,0
|
|
20230619,102100,426798000,6000,5990,6000,5980,4095
|
|
20230619,102000,402277110,5990,6010,6010,5990,357
|
|
20230619,101900,400137650,6000,6000,6000,6000,89
|
|
20230619,101800,399603650,6000,6000,6000,6000,95
|
|
20230619,101700,399033650,6000,6010,6010,6000,454
|
|
20230619,101600,396309640,6000,6000,6000,6000,70
|
|
20230619,101500,395889640,6010,6010,6010,6000,159
|
|
20230619,101400,394934770,6020,6000,6020,6000,1859
|
|
20230619,101300,383763100,6000,6000,6000,6000,1557
|
|
20230619,101200,374421100,6000,5990,6000,5990,526
|
|
20230619,101100,371270350,6000,5990,6000,5990,122
|
|
20230619,101000,370539550,6000,6000,6000,6000,10
|
|
20230619,100900,370479550,5990,5990,5990,5990,511
|
|
20230619,100800,367418660,6000,5990,6000,5990,8
|
|
20230619,100700,367370700,5990,6000,6000,5990,812
|
|
20230619,100600,362499060,6000,6000,6000,6000,12
|
|
20230619,100500,362427060,6010,6010,6010,6010,0
|
|
20230619,100400,362427060,6010,6010,6010,6010,2
|
|
20230619,100300,362415040,6000,6010,6010,6000,119
|
|
20230619,100200,361700440,6000,6000,6000,6000,16
|
|
20230619,100100,361604440,6020,6020,6020,6020,1
|
|
20230619,100000,361598420,6010,6010,6010,6010,835
|
|
20230619,095900,356580070,6000,6000,6000,6000,300
|
|
20230619,095800,354780070,6000,6000,6000,6000,506
|
|
20230619,095700,351744070,6000,6000,6000,6000,55
|
|
20230619,095600,351414070,6000,6010,6010,6000,14
|
|
20230619,095500,351329940,6010,6010,6010,6010,543
|
|
20230619,095400,348066510,6010,6010,6010,6010,1
|
|
20230619,095300,348060500,5990,5990,5990,5990,121
|
|
20230619,095200,347335710,6010,6010,6010,6010,2
|
|
20230619,095100,347323690,6010,6000,6010,5980,659
|
|
20230619,095000,343365300,6020,6000,6020,6000,1017
|
|
20230619,094900,337262560,6020,6020,6020,6020,1
|
|
20230619,094800,337256540,6000,6030,6030,6000,40
|
|
20230619,094700,337016240,6000,6000,6000,6000,6
|
|
20230619,094600,336980240,6000,6030,6050,6000,1571
|
|
20230619,094500,327500720,6030,6000,6030,5980,5208
|
|
20230619,094400,296252390,5980,5990,5990,5980,626
|
|
20230619,094300,292502960,5980,5980,5980,5980,0
|
|
20230619,094200,292502960,5980,5980,5980,5980,18
|
|
20230619,094100,292395320,5990,5990,5990,5990,2
|
|
20230619,094000,292383340,5990,5990,5990,5990,11
|
|
20230619,093900,292317450,5990,5980,5990,5980,878
|
|
20230619,093800,287066980,5980,5990,5990,5970,1230
|
|
20230619,093700,279710230,5990,5980,5990,5980,543
|
|
20230619,093600,276463080,5970,5970,5970,5970,75
|
|
20230619,093500,276015330,5990,5980,5990,5970,1023
|
|
20230619,093400,269906270,5970,5970,5970,5970,101
|
|
20230619,093300,269303300,5970,5970,5970,5970,535
|
|
20230619,093200,266109350,5970,5970,5970,5970,383
|
|
20230619,093100,263822840,5950,5950,5950,5950,66
|
|
20230619,093000,263430140,5950,5940,5950,5940,264
|
|
20230619,092900,261861640,5940,5940,5940,5940,0
|
|
20230619,092800,261861640,5940,5940,5940,5940,52
|
|
20230619,092700,261552760,5940,5940,5950,5940,368
|
|
20230619,092600,259366830,5940,5940,5940,5940,237
|
|
20230619,092500,257959050,5940,5950,5950,5940,1080
|
|
20230619,092400,251536890,5970,5970,5970,5970,200
|
|
20230619,092300,250342890,5970,5970,5970,5950,147
|
|
20230619,092200,249467830,5960,5970,5970,5960,55
|
|
20230619,092100,249139980,5970,5970,5970,5970,2
|
|
20230619,092000,249128040,5970,5960,5970,5960,85
|
|
20230619,091900,248621390,5960,5950,5960,5950,6692
|
|
20230619,091800,208770840,5950,5940,5950,5940,4843
|
|
20230619,091700,179955990,5950,5940,5950,5940,728
|
|
20230619,091600,175626700,5950,5940,5950,5940,21
|
|
20230619,091500,175501760,5930,5930,5930,5930,100
|
|
20230619,091400,174908760,5930,5950,5950,5930,79
|
|
20230619,091300,174439910,5940,5920,5940,5920,171
|
|
20230619,091200,173425590,5920,5920,5920,5920,21
|
|
20230619,091100,173301270,5910,5910,5910,5910,1790
|
|
20230619,091000,162722370,5910,5950,5950,5910,15037
|
|
20230619,090900,73772610,5960,5960,5960,5960,192
|
|
20230619,090800,72628290,5960,5960,5960,5960,639
|
|
20230619,090700,68819850,5960,5940,5960,5930,910
|
|
20230619,090600,63410890,5930,5920,5930,5920,968
|
|
20230619,090500,57678530,5910,5940,5940,5910,1503
|
|
20230619,090400,48778150,5930,5940,5940,5930,817
|
|
20230619,090300,43926070,5950,5960,5960,5940,1061
|
|
20230619,090200,37618060,5970,5970,5970,5970,100
|
|
20230619,090100,37021060,5970,5980,5980,5970,884
|
|
20230619,090000,31743270,5970,5940,5970,5940,5325
|