578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183500,1677193520,5940,5940,5940,5940,2561
|
|
20230620,183400,1677193520,5940,5940,5940,5940,0
|
|
20230620,183300,1677193520,5940,5940,5940,5940,0
|
|
20230620,183200,1677193520,5940,5940,5940,5940,0
|
|
20230620,183100,1677193520,5940,5940,5940,5940,0
|
|
20230620,183000,1677193520,5940,5940,5940,5940,0
|
|
20230620,182900,1677193520,5940,5940,5940,5940,0
|
|
20230620,182800,1677193520,5940,5940,5940,5940,0
|
|
20230620,182700,1677193520,5940,5940,5940,5940,0
|
|
20230620,182600,1677193520,5940,5940,5940,5940,0
|
|
20230620,182500,1677193520,5940,5940,5940,5940,0
|
|
20230620,182400,1677193520,5940,5940,5940,5940,0
|
|
20230620,182300,1677193520,5940,5940,5940,5940,0
|
|
20230620,182200,1677193520,5940,5940,5940,5940,0
|
|
20230620,182100,1677193520,5940,5940,5940,5940,0
|
|
20230620,182000,1677193520,5940,5940,5940,5940,0
|
|
20230620,181900,1677193520,5940,5940,5940,5940,0
|
|
20230620,181800,1677193520,5940,5940,5940,5940,0
|
|
20230620,181700,1677193520,5940,5940,5940,5940,0
|
|
20230620,181600,1677193520,5940,5940,5940,5940,0
|
|
20230620,181500,1677193520,5940,5940,5940,5940,0
|
|
20230620,181400,1677193520,5940,5940,5940,5940,0
|
|
20230620,181300,1677193520,5940,5940,5940,5940,0
|
|
20230620,181200,1677193520,5940,5940,5940,5940,0
|
|
20230620,181100,1677193520,5940,5940,5940,5940,0
|
|
20230620,181000,1677193520,5940,5940,5940,5940,0
|
|
20230620,180900,1677193520,5940,5940,5940,5940,0
|
|
20230620,180800,1677193520,5940,5940,5940,5940,0
|
|
20230620,180700,1677193520,5940,5940,5940,5940,0
|
|
20230620,180600,1677193520,5940,5940,5940,5940,0
|
|
20230620,180500,1677193520,5940,5940,5940,5940,2561
|
|
20230620,180400,1677193520,5940,5940,5940,5940,0
|
|
20230620,180300,1677193520,5940,5940,5940,5940,0
|
|
20230620,180200,1677193520,5940,5940,5940,5940,0
|
|
20230620,180100,1677193520,5940,5940,5940,5940,0
|
|
20230620,180000,1677193520,5940,5940,5940,5940,0
|
|
20230620,175900,1677193520,5940,5940,5940,5940,0
|
|
20230620,175800,1677193520,5940,5940,5940,5940,0
|
|
20230620,175700,1677193520,5940,5940,5940,5940,0
|
|
20230620,175600,1677193520,5940,5940,5940,5940,0
|
|
20230620,175500,1677193520,5940,5940,5940,5940,0
|
|
20230620,175400,1677193520,5940,5940,5940,5940,0
|
|
20230620,175300,1677193520,5940,5940,5940,5940,0
|
|
20230620,175200,1677193520,5940,5940,5940,5940,0
|
|
20230620,175100,1677193520,5940,5940,5940,5940,0
|
|
20230620,175000,1677193520,5940,5940,5940,5940,0
|
|
20230620,174900,1677193520,5940,5940,5940,5940,0
|
|
20230620,174800,1677193520,5940,5940,5940,5940,0
|
|
20230620,174700,1677193520,5940,5940,5940,5940,0
|
|
20230620,174600,1677193520,5940,5940,5940,5940,0
|
|
20230620,174500,1677193520,5940,5940,5940,5940,0
|
|
20230620,174400,1677193520,5940,5940,5940,5940,0
|
|
20230620,174300,1677193520,5940,5940,5940,5940,0
|
|
20230620,174200,1677193520,5940,5940,5940,5940,0
|
|
20230620,174100,1677193520,5940,5940,5940,5940,0
|
|
20230620,174000,1677193520,5940,5940,5940,5940,0
|
|
20230620,173900,1677193520,5940,5940,5940,5940,0
|
|
20230620,173800,1677193520,5940,5940,5940,5940,0
|
|
20230620,173700,1677193520,5940,5940,5940,5940,0
|
|
20230620,173600,1677193520,5940,5940,5940,5940,0
|
|
20230620,173500,1677193520,5940,5940,5940,5940,2561
|
|
20230620,173400,1677193520,5940,5940,5940,5940,0
|
|
20230620,173300,1677193520,5940,5940,5940,5940,0
|
|
20230620,173200,1677193520,5940,5940,5940,5940,0
|
|
20230620,173100,1677193520,5940,5940,5940,5940,0
|
|
20230620,173000,1677193520,5940,5940,5940,5940,0
|
|
20230620,172900,1677193520,5940,5940,5940,5940,0
|
|
20230620,172800,1677193520,5940,5940,5940,5940,0
|
|
20230620,172700,1677193520,5940,5940,5940,5940,0
|
|
20230620,172600,1677193520,5940,5940,5940,5940,0
|
|
20230620,172500,1677193520,5940,5940,5940,5940,0
|
|
20230620,172400,1677193520,5940,5940,5940,5940,0
|
|
20230620,172300,1677193520,5940,5940,5940,5940,0
|
|
20230620,172200,1677193520,5940,5940,5940,5940,0
|
|
20230620,172100,1677193520,5940,5940,5940,5940,0
|
|
20230620,172000,1677193520,5940,5940,5940,5940,0
|
|
20230620,171900,1677193520,5940,5940,5940,5940,0
|
|
20230620,171800,1677193520,5940,5940,5940,5940,0
|
|
20230620,171700,1677193520,5940,5940,5940,5940,0
|
|
20230620,171600,1677193520,5940,5940,5940,5940,0
|
|
20230620,171500,1677193520,5940,5940,5940,5940,0
|
|
20230620,171400,1677193520,5940,5940,5940,5940,0
|
|
20230620,171300,1677193520,5940,5940,5940,5940,0
|
|
20230620,171200,1677193520,5940,5940,5940,5940,0
|
|
20230620,171100,1677193520,5940,5940,5940,5940,0
|
|
20230620,171000,1677193520,5940,5940,5940,5940,0
|
|
20230620,170900,1677193520,5940,5940,5940,5940,0
|
|
20230620,170800,1677193520,5940,5940,5940,5940,0
|
|
20230620,170700,1677193520,5940,5940,5940,5940,0
|
|
20230620,170600,1677193520,5940,5940,5940,5940,0
|
|
20230620,170500,1677193520,5940,5940,5940,5940,2561
|
|
20230620,170400,1677193520,5940,5940,5940,5940,0
|
|
20230620,170300,1677193520,5940,5940,5940,5940,0
|
|
20230620,170200,1677193520,5940,5940,5940,5940,0
|
|
20230620,170100,1677193520,5940,5940,5940,5940,0
|
|
20230620,170000,1677193520,5940,5940,5940,5940,0
|
|
20230620,165900,1677193520,5940,5940,5940,5940,0
|
|
20230620,165800,1677193520,5940,5940,5940,5940,0
|
|
20230620,165700,1677193520,5940,5940,5940,5940,0
|
|
20230620,165600,1677193520,5940,5940,5940,5940,0
|
|
20230620,165500,1677193520,5940,5940,5940,5940,0
|
|
20230620,165400,1677193520,5940,5940,5940,5940,0
|
|
20230620,165300,1677193520,5940,5940,5940,5940,0
|
|
20230620,165200,1677193520,5940,5940,5940,5940,0
|
|
20230620,165100,1677193520,5940,5940,5940,5940,0
|
|
20230620,165000,1677193520,5940,5940,5940,5940,0
|
|
20230620,164900,1677193520,5940,5940,5940,5940,0
|
|
20230620,164800,1677193520,5940,5940,5940,5940,0
|
|
20230620,164700,1677193520,5940,5940,5940,5940,0
|
|
20230620,164600,1677193520,5940,5940,5940,5940,0
|
|
20230620,164500,1677193520,5940,5940,5940,5940,0
|
|
20230620,164400,1677193520,5940,5940,5940,5940,0
|
|
20230620,164300,1677193520,5940,5940,5940,5940,0
|
|
20230620,164200,1677193520,5940,5940,5940,5940,0
|
|
20230620,164100,1677193520,5940,5940,5940,5940,0
|
|
20230620,164000,1677193520,5940,5940,5940,5940,0
|
|
20230620,163900,1677193520,5940,5940,5940,5940,0
|
|
20230620,163800,1677193520,5940,5940,5940,5940,0
|
|
20230620,163700,1677193520,5940,5940,5940,5940,0
|
|
20230620,163600,1677193520,5940,5940,5940,5940,0
|
|
20230620,163500,1677193520,5940,5940,5940,5940,2561
|
|
20230620,163400,1677193520,5940,5940,5940,5940,0
|
|
20230620,163300,1677193520,5940,5940,5940,5940,0
|
|
20230620,163200,1677193520,5940,5940,5940,5940,0
|
|
20230620,163100,1677193520,5940,5940,5940,5940,0
|
|
20230620,163000,1677193520,5940,5940,5940,5940,0
|
|
20230620,162900,1677193520,5940,5940,5940,5940,0
|
|
20230620,162800,1677193520,5940,5940,5940,5940,0
|
|
20230620,162700,1677193520,5940,5940,5940,5940,0
|
|
20230620,162600,1677193520,5940,5940,5940,5940,0
|
|
20230620,162500,1677193520,5940,5940,5940,5940,0
|
|
20230620,162400,1677193520,5940,5940,5940,5940,0
|
|
20230620,162300,1677193520,5940,5940,5940,5940,0
|
|
20230620,162200,1677193520,5940,5940,5940,5940,0
|
|
20230620,162100,1677193520,5940,5940,5940,5940,0
|
|
20230620,162000,1677193520,5940,5940,5940,5940,0
|
|
20230620,161900,1677193520,5940,5940,5940,5940,0
|
|
20230620,161800,1677193520,5940,5940,5940,5940,0
|
|
20230620,161700,1677193520,5940,5940,5940,5940,0
|
|
20230620,161600,1677193520,5940,5940,5940,5940,0
|
|
20230620,161500,1677193520,5940,5940,5940,5940,0
|
|
20230620,161400,1677193520,5940,5940,5940,5940,0
|
|
20230620,161300,1677193520,5940,5940,5940,5940,0
|
|
20230620,161200,1677193520,5940,5940,5940,5940,0
|
|
20230620,161100,1677193520,5940,5940,5940,5940,0
|
|
20230620,161000,1677193520,5940,5940,5940,5940,0
|
|
20230620,160900,1677193520,5940,5940,5940,5940,0
|
|
20230620,160800,1677193520,5940,5940,5940,5940,0
|
|
20230620,160700,1677193520,5940,5940,5940,5940,0
|
|
20230620,160600,1677193520,5940,5940,5940,5940,0
|
|
20230620,160500,1677193520,5940,5940,5940,5940,2561
|
|
20230620,160400,1677193520,5940,5940,5940,5940,0
|
|
20230620,160300,1677193520,5940,5940,5940,5940,0
|
|
20230620,160200,1677193520,5940,5940,5940,5940,0
|
|
20230620,160100,1677193520,5940,5940,5940,5940,0
|
|
20230620,160000,1677193520,5940,5940,5940,5940,0
|
|
20230620,155900,1677193520,5940,5940,5940,5940,0
|
|
20230620,155800,1677193520,5940,5940,5940,5940,0
|
|
20230620,155700,1677193520,5940,5940,5940,5940,0
|
|
20230620,155600,1677193520,5940,5940,5940,5940,0
|
|
20230620,155500,1677193520,5940,5940,5940,5940,0
|
|
20230620,155400,1677193520,5940,5940,5940,5940,0
|
|
20230620,155300,1677193520,5940,5940,5940,5940,0
|
|
20230620,155200,1677193520,5940,5940,5940,5940,0
|
|
20230620,155100,1677193520,5940,5940,5940,5940,0
|
|
20230620,155000,1677193520,5940,5940,5940,5940,0
|
|
20230620,154900,1677193520,5940,5940,5940,5940,0
|
|
20230620,154800,1677193520,5940,5940,5940,5940,0
|
|
20230620,154700,1677193520,5940,5940,5940,5940,0
|
|
20230620,154600,1677193520,5940,5940,5940,5940,0
|
|
20230620,154500,1677193520,5940,5940,5940,5940,0
|
|
20230620,154400,1677193520,5940,5940,5940,5940,0
|
|
20230620,154300,1677193520,5940,5940,5940,5940,0
|
|
20230620,154200,1677193520,5940,5940,5940,5940,0
|
|
20230620,154100,1677193520,5940,5940,5940,5940,0
|
|
20230620,154000,1677193520,5940,5940,5940,5940,0
|
|
20230620,153900,1677193520,5940,5940,5940,5940,0
|
|
20230620,153800,1677193520,5940,5940,5940,5940,0
|
|
20230620,153700,1677193520,5940,5940,5940,5940,0
|
|
20230620,153600,1677193520,5940,5940,5940,5940,0
|
|
20230620,153500,1677193520,5940,5940,5940,5940,2561
|
|
20230620,153400,1677193520,5940,5940,5940,5940,0
|
|
20230620,153300,1677193520,5940,5940,5940,5940,0
|
|
20230620,153200,1677193520,5940,5940,5940,5940,0
|
|
20230620,153100,1677193520,5940,5940,5940,5940,0
|
|
20230620,153000,1677193520,5940,5940,5940,5940,2561
|
|
20230620,152900,1661981180,5940,5940,5940,5940,0
|
|
20230620,152800,1661981180,5940,5940,5940,5940,0
|
|
20230620,152700,1661981180,5940,5940,5940,5940,0
|
|
20230620,152600,1661981180,5940,5940,5940,5940,0
|
|
20230620,152500,1661981180,5940,5940,5940,5940,0
|
|
20230620,152400,1661981180,5940,5940,5940,5940,0
|
|
20230620,152300,1661981180,5940,5940,5940,5940,0
|
|
20230620,152200,1661981180,5940,5940,5940,5940,0
|
|
20230620,152100,1661981180,5940,5940,5940,5940,0
|
|
20230620,152000,1661981180,5940,5940,5940,5940,0
|
|
20230620,151900,1661981180,5940,5940,5960,5940,43
|
|
20230620,151800,1661725740,5940,5940,5940,5940,610
|
|
20230620,151700,1658102340,5940,5940,5940,5940,0
|
|
20230620,151600,1658102340,5940,5940,5940,5940,57
|
|
20230620,151500,1657763760,5960,5960,5960,5940,469
|
|
20230620,151400,1654969700,5940,5940,5950,5940,1480
|
|
20230620,151300,1646173480,5940,5940,5950,5940,1933
|
|
20230620,151200,1634686460,5940,5950,5950,5940,1236
|
|
20230620,151100,1627332800,5950,5950,5950,5950,956
|
|
20230620,151000,1621644600,5960,5960,5960,5960,505
|
|
20230620,150900,1618634800,5960,5960,5960,5960,502
|
|
20230620,150800,1615642880,5960,5970,5970,5960,1059
|
|
20230620,150700,1609331230,5960,5960,5960,5960,158
|
|
20230620,150600,1608389550,5960,5960,5960,5960,0
|
|
20230620,150500,1608389550,5960,5970,5970,5960,57
|
|
20230620,150400,1608049760,5970,5970,5970,5970,5
|
|
20230620,150300,1608019910,5970,5970,5970,5960,685
|
|
20230620,150200,1603935460,5960,5970,5970,5960,59
|
|
20230620,150100,1603583750,5970,5970,5970,5970,60
|
|
20230620,150000,1603225550,5970,5970,5970,5970,11
|
|
20230620,145900,1603159880,5970,5970,5970,5970,0
|
|
20230620,145800,1603159880,5970,5970,5970,5970,61
|
|
20230620,145700,1602795710,5970,5960,5970,5960,418
|
|
20230620,145600,1600302210,5960,5960,5960,5960,1
|
|
20230620,145500,1600296250,5950,5970,5970,5950,4
|
|
20230620,145400,1600272410,5970,5960,5970,5960,2417
|
|
20230620,145300,1585867080,5960,5960,5960,5960,0
|
|
20230620,145200,1585867080,5960,5970,5970,5960,2770
|
|
20230620,145100,1569356880,5970,5970,5970,5970,100
|
|
20230620,145000,1568759880,5970,5960,5970,5960,200
|
|
20230620,144900,1567566880,5970,5970,5970,5970,3
|
|
20230620,144800,1567548970,5960,5960,5960,5960,332
|
|
20230620,144700,1565570250,5960,5960,5960,5960,1
|
|
20230620,144600,1565564290,5950,5960,5960,5950,3
|
|
20230620,144500,1565546420,5960,5960,5960,5960,10
|
|
20230620,144400,1565486820,5960,5960,5960,5960,0
|
|
20230620,144300,1565486820,5960,5950,5960,5950,5050
|
|
20230620,144200,1535418820,5950,5960,5960,5950,3054
|
|
20230620,144100,1517247510,5950,5960,5960,5950,387
|
|
20230620,144000,1514943860,5960,5960,5960,5960,36
|
|
20230620,143900,1514729300,5960,5960,5960,5960,0
|
|
20230620,143800,1514729300,5960,5960,5960,5960,1
|
|
20230620,143700,1514723340,5950,5950,5950,5950,60
|
|
20230620,143600,1514366340,5960,5960,5960,5960,0
|
|
20230620,143500,1514366340,5960,5950,5960,5950,58
|
|
20230620,143400,1514021230,5950,5950,5950,5950,335
|
|
20230620,143300,1512027980,5950,5960,5960,5950,72
|
|
20230620,143200,1511599430,5960,5960,5960,5960,0
|
|
20230620,143100,1511599430,5960,5960,5960,5960,48
|
|
20230620,143000,1511313350,5960,5960,5960,5960,0
|
|
20230620,142900,1511313350,5960,5970,5970,5960,60
|
|
20230620,142800,1510955740,5960,5960,5960,5960,0
|
|
20230620,142700,1510955740,5960,5960,5960,5960,291
|
|
20230620,142600,1509221380,5960,5960,5960,5960,10
|
|
20230620,142500,1509161780,5960,5960,5960,5960,387
|
|
20230620,142400,1506855260,5960,5960,5960,5960,820
|
|
20230620,142300,1501968060,5960,5960,5960,5960,251
|
|
20230620,142200,1500472100,5960,5960,5960,5960,58
|
|
20230620,142100,1500126420,5970,5970,5970,5970,100
|
|
20230620,142000,1499529420,5960,5960,5960,5960,61
|
|
20230620,141900,1499165860,5960,5960,5960,5960,0
|
|
20230620,141800,1499165860,5960,5960,5970,5960,67
|
|
20230620,141700,1498766520,5960,5970,5970,5960,539
|
|
20230620,141600,1495554060,5970,5970,5970,5970,15
|
|
20230620,141500,1495464510,5990,5990,5990,5990,1
|
|
20230620,141400,1495458520,5960,5990,5990,5960,510
|
|
20230620,141300,1492403900,5990,5980,5990,5980,548
|
|
20230620,141200,1489123570,5980,5970,5980,5960,10082
|
|
20230620,141100,1429019980,5970,5970,5970,5970,54
|
|
20230620,141000,1428697600,5980,5980,5980,5980,0
|
|
20230620,140900,1428697600,5980,5970,5980,5970,61
|
|
20230620,140800,1428332920,5980,5980,5980,5980,11
|
|
20230620,140700,1428267140,5960,5990,5990,5960,1785
|
|
20230620,140600,1417616910,5990,5990,5990,5990,18
|
|
20230620,140500,1417509090,5990,5980,5990,5980,102
|
|
20230620,140400,1416899110,5990,5980,5990,5980,2055
|
|
20230620,140300,1404590170,5990,5980,5990,5980,441
|
|
20230620,140200,1401952950,5980,5980,5980,5970,61
|
|
20230620,140100,1401588760,5980,5980,5980,5980,100
|
|
20230620,140000,1400990760,5980,5970,5980,5970,55
|
|
20230620,135900,1400662390,5980,5980,5980,5980,4
|
|
20230620,135800,1400638470,5970,5970,5970,5970,335
|
|
20230620,135700,1398638520,5980,5980,5980,5980,104
|
|
20230620,135600,1398016600,5980,5990,5990,5980,6
|
|
20230620,135500,1397980680,5960,5970,5980,5960,297
|
|
20230620,135400,1396207770,5980,5980,5980,5980,132
|
|
20230620,135300,1395418410,5980,5980,5980,5980,678
|
|
20230620,135200,1391363970,5980,5980,5980,5980,20
|
|
20230620,135100,1391244370,5980,5980,5980,5980,3
|
|
20230620,135000,1391226430,5970,5970,5970,5970,91
|
|
20230620,134900,1390683160,5970,5970,5970,5970,306
|
|
20230620,134800,1388856340,5970,5970,5970,5970,3
|
|
20230620,134700,1388838430,5950,5960,5960,5950,1414
|
|
20230620,134600,1380412990,5970,5970,5970,5960,78
|
|
20230620,134500,1379947950,5960,5960,5960,5960,640
|
|
20230620,134400,1376133550,5960,5960,5960,5960,53
|
|
20230620,134300,1375817670,5960,5960,5960,5960,0
|
|
20230620,134200,1375817670,5960,5960,5960,5960,0
|
|
20230620,134100,1375817670,5960,5960,5960,5960,383
|
|
20230620,134000,1373534990,5970,5970,5970,5970,220
|
|
20230620,133900,1372221590,5970,5970,5970,5970,0
|
|
20230620,133800,1372221590,5970,5970,5970,5970,140
|
|
20230620,133700,1371385790,5980,5980,5980,5980,11
|
|
20230620,133600,1371320010,5980,5980,5980,5980,100
|
|
20230620,133500,1370722010,5980,5980,5980,5980,9
|
|
20230620,133400,1370668190,5980,5970,5980,5970,239
|
|
20230620,133300,1369240040,5970,5970,5970,5970,6
|
|
20230620,133200,1369204220,5960,5960,5960,5960,3017
|
|
20230620,133100,1351222900,5960,5970,5970,5960,141
|
|
20230620,133000,1350381730,5970,5970,5970,5970,2
|
|
20230620,132900,1350369790,5960,5970,5980,5960,371
|
|
20230620,132800,1348154910,5980,5980,5980,5980,0
|
|
20230620,132700,1348154910,5980,5970,5980,5970,486
|
|
20230620,132600,1345253460,5980,5980,5980,5980,0
|
|
20230620,132500,1345253460,5980,5960,5980,5960,164
|
|
20230620,132400,1344274990,5970,5970,5970,5970,0
|
|
20230620,132300,1344274990,5970,5970,5980,5970,274
|
|
20230620,132200,1342639200,5980,5980,5980,5980,1
|
|
20230620,132100,1342633220,5970,5980,5980,5970,12
|
|
20230620,132000,1342561560,5960,5960,5960,5960,52
|
|
20230620,131900,1342251640,5980,5960,5980,5960,16
|
|
20230620,131800,1342156260,5960,5960,5960,5960,54
|
|
20230620,131700,1341834420,5960,5960,5960,5960,158
|
|
20230620,131600,1340892740,5960,5960,5960,5960,0
|
|
20230620,131500,1340892740,5960,5980,5980,5960,62
|
|
20230620,131400,1340523060,5980,5980,5980,5980,7
|
|
20230620,131300,1340481200,5970,5970,5970,5970,63
|
|
20230620,131200,1340105090,5970,5970,5970,5970,21
|
|
20230620,131100,1339979720,5970,5970,5970,5970,100
|
|
20230620,131000,1339382720,5970,5970,5970,5970,60
|
|
20230620,130900,1339024520,5980,5980,5980,5980,0
|
|
20230620,130800,1339024520,5980,5980,5980,5980,1
|
|
20230620,130700,1339018540,5970,5970,5970,5970,0
|
|
20230620,130600,1339018540,5970,5970,5970,5970,141
|
|
20230620,130500,1338176770,5970,5970,5970,5970,20
|
|
20230620,130400,1338057370,5970,5970,5970,5970,0
|
|
20230620,130300,1338057370,5970,5970,5970,5970,241
|
|
20230620,130200,1336618600,5970,5970,5970,5970,214
|
|
20230620,130100,1335341020,5980,5980,5980,5980,4
|
|
20230620,130000,1335317100,5980,5970,5980,5970,810
|
|
20230620,125900,1330473400,5970,5960,5970,5960,1948
|
|
20230620,125800,1318848010,5960,5960,5970,5960,161
|
|
20230620,125700,1317888440,5970,5970,5970,5970,1
|
|
20230620,125600,1317882470,5960,5970,5970,5960,1336
|
|
20230620,125500,1309916590,5970,5970,5970,5970,0
|
|
20230620,125400,1309916590,5970,5970,5970,5970,86
|
|
20230620,125300,1309403170,5970,5970,5970,5970,0
|
|
20230620,125200,1309403170,5970,5970,5970,5970,10
|
|
20230620,125100,1309343470,5970,5970,5970,5970,54
|
|
20230620,125000,1309021090,5970,5980,5980,5970,15
|
|
20230620,124900,1308931440,5970,5970,5970,5970,74
|
|
20230620,124800,1308489660,5970,5970,5970,5970,0
|
|
20230620,124700,1308489660,5970,5980,5980,5970,3
|
|
20230620,124600,1308471730,5980,5980,5980,5980,35
|
|
20230620,124500,1308262430,5980,5980,5980,5980,0
|
|
20230620,124400,1308262430,5980,5980,5980,5980,10
|
|
20230620,124300,1308202630,5960,5970,5980,5960,831
|
|
20230620,124200,1303242070,5960,5970,5970,5960,72
|
|
20230620,124100,1302812790,5960,5960,5960,5960,160
|
|
20230620,124000,1301859190,5960,5960,5960,5960,624
|
|
20230620,123900,1298140150,5960,5960,5960,5960,25
|
|
20230620,123800,1297991150,5970,5970,5970,5970,551
|
|
20230620,123700,1294701680,5980,5970,5980,5970,24
|
|
20230620,123600,1294558360,5970,5970,5980,5970,1336
|
|
20230620,123500,1286582400,5980,5980,5980,5970,71
|
|
20230620,123400,1286158430,5980,5970,5980,5970,23
|
|
20230620,123300,1286021090,5970,5970,5970,5970,55
|
|
20230620,123200,1285692740,5970,5970,5970,5970,0
|
|
20230620,123100,1285692740,5970,5970,5970,5970,79
|
|
20230620,123000,1285221110,5970,5970,5970,5970,0
|
|
20230620,122900,1285221110,5970,5970,5970,5970,58
|
|
20230620,122800,1284874850,5970,5970,5970,5970,0
|
|
20230620,122700,1284874850,5970,5970,5970,5970,65
|
|
20230620,122600,1284486800,5980,5980,5980,5980,47
|
|
20230620,122500,1284205740,5970,5980,5980,5970,205
|
|
20230620,122400,1282981840,5980,5980,5980,5980,25
|
|
20230620,122300,1282832340,5980,5980,5980,5980,176
|
|
20230620,122200,1281779860,5980,5990,5990,5980,16
|
|
20230620,122100,1281684040,5990,5980,5990,5980,13
|
|
20230620,122000,1281606270,5990,5990,5990,5990,3
|
|
20230620,121900,1281588300,5970,5970,5970,5970,249
|
|
20230620,121800,1280101770,5970,5970,5970,5970,124
|
|
20230620,121700,1279361490,5960,5970,5970,5960,84
|
|
20230620,121600,1278860110,5960,5960,5960,5960,57
|
|
20230620,121500,1278520390,5970,5970,5970,5970,53
|
|
20230620,121400,1278203980,5990,5970,5990,5960,181
|
|
20230620,121300,1277125000,5960,5990,5990,5960,57
|
|
20230620,121200,1276785220,5960,5960,5960,5960,1
|
|
20230620,121100,1276779260,5960,5990,5990,5960,60
|
|
20230620,121000,1276421630,5970,5990,5990,5970,29
|
|
20230620,120900,1276248480,5980,5980,5980,5980,0
|
|
20230620,120800,1276248480,5980,5990,5990,5980,552
|
|
20230620,120700,1272947510,5980,5980,5980,5980,0
|
|
20230620,120600,1272947510,5980,5980,5980,5980,0
|
|
20230620,120500,1272947510,5980,5980,5980,5980,0
|
|
20230620,120400,1272947510,5980,5980,5980,5980,757
|
|
20230620,120300,1268420650,5960,5960,5960,5960,71
|
|
20230620,120200,1267997490,5980,5980,5980,5960,130
|
|
20230620,120100,1267221270,5980,5980,5980,5980,105
|
|
20230620,120000,1266593370,5960,5960,5960,5960,59
|
|
20230620,115900,1266241730,5980,5960,5980,5960,76
|
|
20230620,115800,1265788450,5980,5980,5980,5980,100
|
|
20230620,115700,1265190450,5970,5980,5980,5970,32
|
|
20230620,115600,1264999140,5980,5980,5980,5980,13
|
|
20230620,115500,1264921400,5980,5970,5980,5970,227
|
|
20230620,115400,1263566200,5970,5970,5970,5970,0
|
|
20230620,115300,1263566200,5970,5970,5970,5970,270
|
|
20230620,115200,1261954300,5980,5980,5980,5980,12
|
|
20230620,115100,1261882540,5960,5960,5960,5960,47
|
|
20230620,115000,1261602420,5970,5970,5970,5970,206
|
|
20230620,114900,1260372600,5950,5970,5970,5950,5457
|
|
20230620,114800,1227863650,5960,5960,5960,5960,610
|
|
20230620,114700,1224228050,5960,5960,5960,5960,144
|
|
20230620,114600,1223369810,5960,5960,5960,5960,58
|
|
20230620,114500,1223024130,5960,5960,5960,5960,428
|
|
20230620,114400,1220473250,5960,5960,5960,5960,60
|
|
20230620,114300,1220115650,5970,5970,5970,5970,3
|
|
20230620,114200,1220097740,5960,5960,5960,5960,0
|
|
20230620,114100,1220097740,5960,5970,5970,5960,19
|
|
20230620,114000,1219984320,5970,5970,5970,5970,400
|
|
20230620,113900,1217596320,5970,5970,5970,5970,201
|
|
20230620,113800,1216396350,5970,5970,5970,5970,315
|
|
20230620,113700,1214515800,5960,5960,5960,5960,113
|
|
20230620,113600,1213842320,5960,5960,5960,5960,160
|
|
20230620,113500,1212888720,5960,5960,5960,5960,53
|
|
20230620,113400,1212572840,5970,5970,5970,5970,10
|
|
20230620,113300,1212513140,5970,5970,5970,5970,1
|
|
20230620,113200,1212507170,5970,5970,5970,5970,523
|
|
20230620,113100,1209384860,5980,5980,5980,5980,0
|
|
20230620,113000,1209384860,5980,5980,5980,5980,1
|
|
20230620,112900,1209378880,5980,5990,5990,5980,3
|
|
20230620,112800,1209360920,5970,5990,5990,5970,959
|
|
20230620,112700,1203635490,5970,5970,5970,5970,2575
|
|
20230620,112600,1188262740,5960,5960,5960,5960,58
|
|
20230620,112500,1187917060,5960,5990,5990,5960,2672
|
|
20230620,112400,1171951220,6010,6010,6010,6010,0
|
|
20230620,112300,1171951220,6010,6010,6010,6010,30
|
|
20230620,112200,1171770920,6010,6010,6010,6010,384
|
|
20230620,112100,1169463080,6010,6010,6010,6010,15
|
|
20230620,112000,1169372930,6010,6010,6010,6010,203
|
|
20230620,111900,1168152900,6010,5970,6010,5970,459
|
|
20230620,111800,1165412630,6010,6010,6010,6010,15
|
|
20230620,111700,1165322480,6010,5990,6010,5990,1025
|
|
20230620,111600,1159175710,5990,5970,5990,5970,186
|
|
20230620,111500,1158065270,5990,5990,5990,5990,7
|
|
20230620,111400,1158023340,5990,5990,5990,5970,67
|
|
20230620,111300,1157623180,5970,5980,5980,5970,69
|
|
20230620,111200,1157211230,5990,5970,5990,5970,203
|
|
20230620,111100,1155999260,5960,5970,5970,5960,559
|
|
20230620,111000,1152666730,5970,5970,5970,5970,58
|
|
20230620,110900,1152320470,5990,5990,5990,5990,111
|
|
20230620,110800,1151655580,5970,5970,5970,5970,55
|
|
20230620,110700,1151327230,5970,5970,5970,5970,559
|
|
20230620,110600,1147990000,5970,5970,5970,5970,116
|
|
20230620,110500,1147297480,5970,5980,5980,5970,1731
|
|
20230620,110400,1136962740,5980,5980,5980,5980,80
|
|
20230620,110300,1136484340,5980,5980,5980,5980,256
|
|
20230620,110200,1134953460,5980,5980,5980,5980,0
|
|
20230620,110100,1134953460,5980,5980,5980,5980,0
|
|
20230620,110000,1134953460,5980,5980,5980,5980,145
|
|
20230620,105900,1134086360,5980,5980,5990,5980,1669
|
|
20230620,105800,1124090280,5990,5990,5990,5990,334
|
|
20230620,105700,1122089620,5980,5980,5980,5980,0
|
|
20230620,105600,1122089620,5980,5980,5980,5980,456
|
|
20230620,105500,1119362740,5970,5970,5970,5970,55
|
|
20230620,105400,1119034390,5970,5970,5970,5970,581
|
|
20230620,105300,1115565820,5970,5970,5970,5970,62
|
|
20230620,105200,1115195680,5970,5970,5980,5970,1142
|
|
20230620,105100,1108377720,5970,5980,5980,5970,121
|
|
20230620,105000,1107655340,5970,5970,5970,5970,32
|
|
20230620,104900,1107464300,5980,5980,5980,5980,2
|
|
20230620,104800,1107452340,5990,5990,5990,5990,0
|
|
20230620,104700,1107452340,5990,5980,5990,5980,1003
|
|
20230620,104600,1101454370,5980,5970,5980,5960,61
|
|
20230620,104500,1101090740,5980,5980,5980,5960,572
|
|
20230620,104400,1097680970,5980,5980,5980,5960,174
|
|
20230620,104300,1096643300,5960,5970,5970,5960,1567
|
|
20230620,104200,1087293960,5970,5970,5970,5970,212
|
|
20230620,104100,1086028320,5970,5970,5970,5970,0
|
|
20230620,104000,1086028320,5970,5970,5970,5970,578
|
|
20230620,103900,1082577660,5980,5980,5980,5980,10
|
|
20230620,103800,1082517860,5980,5980,5980,5980,10
|
|
20230620,103700,1082458060,5980,5980,5980,5980,0
|
|
20230620,103600,1082458060,5980,5980,5980,5980,88
|
|
20230620,103500,1081931820,5980,5980,5980,5980,201
|
|
20230620,103400,1080729840,5980,5980,5980,5980,168
|
|
20230620,103300,1079725200,5980,5980,5980,5980,0
|
|
20230620,103200,1079725200,5980,5990,5990,5970,5020
|
|
20230620,103100,1049674640,5990,5990,5990,5990,0
|
|
20230620,103000,1049674640,5990,5990,5990,5990,443
|
|
20230620,102900,1047021070,5990,5990,5990,5990,396
|
|
20230620,102800,1044649030,5980,5980,5980,5980,253
|
|
20230620,102700,1043136090,5970,5980,5980,5970,558
|
|
20230620,102600,1039799830,5980,5980,5980,5960,444
|
|
20230620,102500,1037146330,5980,5960,5980,5960,80
|
|
20230620,102400,1036669320,5960,5960,5960,5960,20
|
|
20230620,102300,1036550120,5960,5970,5990,5960,230
|
|
20230620,102200,1035174320,5990,5980,5990,5960,653
|
|
20230620,102100,1031276440,6000,6000,6000,5970,152
|
|
20230620,102000,1030368940,5970,6000,6000,5970,662
|
|
20230620,101900,1026413460,6000,5970,6000,5970,56
|
|
20230620,101800,1026078840,5970,5980,5980,5970,1478
|
|
20230620,101700,1017249250,5980,5980,5980,5980,357
|
|
20230620,101600,1015114390,5980,5980,5980,5980,156
|
|
20230620,101500,1014181510,5970,5970,5970,5970,1400
|
|
20230620,101400,1005823510,5970,5980,6000,5970,1229
|
|
20230620,101300,998476280,6000,5980,6000,5980,1571
|
|
20230620,101200,989071580,5980,5980,5980,5970,326
|
|
20230620,101100,987125260,5980,5970,5980,5970,334
|
|
20230620,101000,985131240,5960,5960,5960,5960,832
|
|
20230620,100900,980172520,5960,5970,5970,5960,683
|
|
20230620,100800,976095820,5970,5970,5980,5970,426
|
|
20230620,100700,973552590,5970,5970,5970,5970,77
|
|
20230620,100600,973092900,5970,5980,5980,5970,174
|
|
20230620,100500,972053000,5970,5980,5980,5970,258
|
|
20230620,100400,970510740,5970,5970,5970,5970,0
|
|
20230620,100300,970510740,5970,5980,5980,5970,22
|
|
20230620,100200,970379390,5980,5980,5980,5980,0
|
|
20230620,100100,970379390,5980,5980,5980,5980,60
|
|
20230620,100000,970020590,5980,5980,5980,5980,3
|
|
20230620,095900,970002650,5960,5980,5980,5960,400
|
|
20230620,095800,967614650,5980,5970,5980,5970,321
|
|
20230620,095700,965698270,5970,5970,5970,5970,553
|
|
20230620,095600,962396860,5970,5970,5980,5970,1013
|
|
20230620,095500,956348250,5970,5980,5980,5970,435
|
|
20230620,095400,953750800,5970,5970,5970,5970,20
|
|
20230620,095300,953631400,5980,5980,5980,5970,731
|
|
20230620,095200,949265560,5980,5970,5980,5950,1097
|
|
20230620,095100,942735690,5960,5970,5970,5960,1201
|
|
20230620,095000,935576400,5970,5980,5980,5970,281
|
|
20230620,094900,933896120,5970,5970,5970,5970,207
|
|
20230620,094800,932660330,5970,5970,5970,5960,266
|
|
20230620,094700,931073970,5970,5970,5970,5970,901
|
|
20230620,094600,925695000,5980,5980,5980,5960,1754
|
|
20230620,094500,915238370,5980,5970,5980,5970,503
|
|
20230620,094400,912234940,5970,5980,5980,5970,149
|
|
20230620,094300,911344700,5970,5970,5980,5970,2070
|
|
20230620,094200,898986750,5980,5980,5980,5980,508
|
|
20230620,094100,895948910,5980,5990,5990,5980,150
|
|
20230620,094000,895050910,5990,5960,5990,5960,1881
|
|
20230620,093900,883835170,5960,5970,5970,5960,4104
|
|
20230620,093800,859353610,5970,6000,6000,5960,6854
|
|
20230620,093700,818430960,6000,6010,6010,5990,1750
|
|
20230620,093600,807938300,6020,6010,6030,6010,773
|
|
20230620,093500,803285830,6010,6030,6030,6000,11544
|
|
20230620,093400,733923760,6020,6020,6030,6000,2486
|
|
20230620,093300,718958500,6000,6020,6030,6000,4592
|
|
20230620,093200,691359250,6010,6040,6040,6010,2288
|
|
20230620,093100,677597680,6010,6040,6050,6010,9776
|
|
20230620,093000,618684470,6050,6060,6070,6040,12642
|
|
20230620,092900,542092620,6070,6040,6070,6040,6672
|
|
20230620,092800,501650870,6050,6050,6050,6030,7833
|
|
20230620,092700,454307370,6040,6050,6050,6040,3560
|
|
20230620,092600,432773510,6040,6040,6050,6030,4889
|
|
20230620,092500,403249800,6040,6040,6040,6030,4315
|
|
20230620,092400,377208860,6030,6040,6040,6030,7194
|
|
20230620,092300,333760650,6040,6020,6040,6010,5775
|
|
20230620,092200,298938070,6030,6010,6030,6000,5474
|
|
20230620,092100,266005130,6030,6000,6030,6000,5341
|
|
20230620,092000,233830290,6010,6000,6010,6000,776
|
|
20230620,091900,229170810,6000,6020,6020,6000,3408
|
|
20230620,091800,208717920,6020,5990,6020,5990,3443
|
|
20230620,091700,188023040,6000,5980,6000,5980,2057
|
|
20230620,091600,175702010,5980,5970,5980,5970,884
|
|
20230620,091500,170424420,5960,5980,5980,5960,1008
|
|
20230620,091400,164411210,5980,5980,5980,5980,16
|
|
20230620,091300,164315530,5970,6000,6000,5970,2230
|
|
20230620,091200,150993170,6000,6000,6010,6000,2320
|
|
20230620,091100,137062090,5980,5970,6000,5960,4209
|
|
20230620,091000,111949100,5970,5970,5970,5960,238
|
|
20230620,090900,110528330,5970,5940,5970,5930,2676
|
|
20230620,090800,94581980,5950,5930,5960,5930,156
|
|
20230620,090700,93656190,5930,5960,5960,5930,2001
|
|
20230620,090600,81789380,5940,5960,5960,5930,359
|
|
20230620,090500,79657600,5960,5970,5970,5960,121
|
|
20230620,090400,78935430,5970,5970,5980,5970,637
|
|
20230620,090300,75129550,5960,5970,5970,5960,209
|
|
20230620,090200,73883180,5970,5970,5970,5970,281
|
|
20230620,090100,72205610,5960,5950,5960,5940,7342
|
|
20230620,090000,28453040,5960,5960,5960,5960,4716
|