667 lines
35 KiB
CSV
667 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200400,6272635530,12230,12230,12230,12230,15270
|
|
20230616,200300,6272635530,12230,12230,12230,12230,0
|
|
20230616,200200,6272635530,12230,12230,12230,12230,0
|
|
20230616,200100,6272635530,12230,12230,12230,12230,0
|
|
20230616,200000,6272635530,12230,12230,12230,12230,0
|
|
20230616,195900,6272635530,12230,12230,12230,12230,0
|
|
20230616,195800,6272635530,12230,12230,12230,12230,0
|
|
20230616,195700,6272635530,12230,12230,12230,12230,0
|
|
20230616,195600,6272635530,12230,12230,12230,12230,0
|
|
20230616,195500,6272635530,12230,12230,12230,12230,0
|
|
20230616,195400,6272635530,12230,12230,12230,12230,0
|
|
20230616,195300,6272635530,12230,12230,12230,12230,0
|
|
20230616,195200,6272635530,12230,12230,12230,12230,0
|
|
20230616,195100,6272635530,12230,12230,12230,12230,0
|
|
20230616,195000,6272635530,12230,12230,12230,12230,0
|
|
20230616,194900,6272635530,12230,12230,12230,12230,0
|
|
20230616,194800,6272635530,12230,12230,12230,12230,0
|
|
20230616,194700,6272635530,12230,12230,12230,12230,0
|
|
20230616,194600,6272635530,12230,12230,12230,12230,0
|
|
20230616,194500,6272635530,12230,12230,12230,12230,0
|
|
20230616,194400,6272635530,12230,12230,12230,12230,0
|
|
20230616,194300,6272635530,12230,12230,12230,12230,0
|
|
20230616,194200,6272635530,12230,12230,12230,12230,0
|
|
20230616,194100,6272635530,12230,12230,12230,12230,0
|
|
20230616,194000,6272635530,12230,12230,12230,12230,0
|
|
20230616,193900,6272635530,12230,12230,12230,12230,0
|
|
20230616,193800,6272635530,12230,12230,12230,12230,0
|
|
20230616,193700,6272635530,12230,12230,12230,12230,0
|
|
20230616,193600,6272635530,12230,12230,12230,12230,0
|
|
20230616,193500,6272635530,12230,12230,12230,12230,0
|
|
20230616,193400,6272635530,12230,12230,12230,12230,15270
|
|
20230616,193300,6272635530,12230,12230,12230,12230,0
|
|
20230616,193200,6272635530,12230,12230,12230,12230,0
|
|
20230616,193100,6272635530,12230,12230,12230,12230,0
|
|
20230616,193000,6272635530,12230,12230,12230,12230,0
|
|
20230616,192900,6272635530,12230,12230,12230,12230,0
|
|
20230616,192800,6272635530,12230,12230,12230,12230,0
|
|
20230616,192700,6272635530,12230,12230,12230,12230,0
|
|
20230616,192600,6272635530,12230,12230,12230,12230,0
|
|
20230616,192500,6272635530,12230,12230,12230,12230,0
|
|
20230616,192400,6272635530,12230,12230,12230,12230,0
|
|
20230616,192300,6272635530,12230,12230,12230,12230,0
|
|
20230616,192200,6272635530,12230,12230,12230,12230,0
|
|
20230616,192100,6272635530,12230,12230,12230,12230,0
|
|
20230616,192000,6272635530,12230,12230,12230,12230,0
|
|
20230616,191900,6272635530,12230,12230,12230,12230,0
|
|
20230616,191800,6272635530,12230,12230,12230,12230,0
|
|
20230616,191700,6272635530,12230,12230,12230,12230,0
|
|
20230616,191600,6272635530,12230,12230,12230,12230,0
|
|
20230616,191500,6272635530,12230,12230,12230,12230,0
|
|
20230616,191400,6272635530,12230,12230,12230,12230,0
|
|
20230616,191300,6272635530,12230,12230,12230,12230,0
|
|
20230616,191200,6272635530,12230,12230,12230,12230,0
|
|
20230616,191100,6272635530,12230,12230,12230,12230,0
|
|
20230616,191000,6272635530,12230,12230,12230,12230,0
|
|
20230616,190900,6272635530,12230,12230,12230,12230,0
|
|
20230616,190800,6272635530,12230,12230,12230,12230,0
|
|
20230616,190700,6272635530,12230,12230,12230,12230,0
|
|
20230616,190600,6272635530,12230,12230,12230,12230,0
|
|
20230616,190500,6272635530,12230,12230,12230,12230,0
|
|
20230616,190400,6272635530,12230,12230,12230,12230,15270
|
|
20230616,190300,6272635530,12230,12230,12230,12230,0
|
|
20230616,190200,6272635530,12230,12230,12230,12230,0
|
|
20230616,190100,6272635530,12230,12230,12230,12230,0
|
|
20230616,190000,6272635530,12230,12230,12230,12230,0
|
|
20230616,185900,6272635530,12230,12230,12230,12230,0
|
|
20230616,185800,6272635530,12230,12230,12230,12230,0
|
|
20230616,185700,6272635530,12230,12230,12230,12230,0
|
|
20230616,185600,6272635530,12230,12230,12230,12230,0
|
|
20230616,185500,6272635530,12230,12230,12230,12230,0
|
|
20230616,185400,6272635530,12230,12230,12230,12230,0
|
|
20230616,185300,6272635530,12230,12230,12230,12230,0
|
|
20230616,185200,6272635530,12230,12230,12230,12230,0
|
|
20230616,185100,6272635530,12230,12230,12230,12230,0
|
|
20230616,185000,6272635530,12230,12230,12230,12230,0
|
|
20230616,184900,6272635530,12230,12230,12230,12230,0
|
|
20230616,184800,6272635530,12230,12230,12230,12230,0
|
|
20230616,184700,6272635530,12230,12230,12230,12230,0
|
|
20230616,184600,6272635530,12230,12230,12230,12230,0
|
|
20230616,184500,6272635530,12230,12230,12230,12230,0
|
|
20230616,184400,6272635530,12230,12230,12230,12230,0
|
|
20230616,184300,6272635530,12230,12230,12230,12230,0
|
|
20230616,184200,6272635530,12230,12230,12230,12230,0
|
|
20230616,184100,6272635530,12230,12230,12230,12230,0
|
|
20230616,184000,6272635530,12230,12230,12230,12230,0
|
|
20230616,183900,6272635530,12230,12230,12230,12230,0
|
|
20230616,183800,6272635530,12230,12230,12230,12230,0
|
|
20230616,183700,6272635530,12230,12230,12230,12230,0
|
|
20230616,183600,6272635530,12230,12230,12230,12230,0
|
|
20230616,183500,6272635530,12230,12230,12230,12230,0
|
|
20230616,183400,6272635530,12230,12230,12230,12230,15270
|
|
20230616,183300,6272635530,12230,12230,12230,12230,0
|
|
20230616,183200,6272635530,12230,12230,12230,12230,0
|
|
20230616,183100,6272635530,12230,12230,12230,12230,0
|
|
20230616,183000,6272635530,12230,12230,12230,12230,0
|
|
20230616,182900,6272635530,12230,12230,12230,12230,0
|
|
20230616,182800,6272635530,12230,12230,12230,12230,0
|
|
20230616,182700,6272635530,12230,12230,12230,12230,0
|
|
20230616,182600,6272635530,12230,12230,12230,12230,0
|
|
20230616,182500,6272635530,12230,12230,12230,12230,0
|
|
20230616,182400,6272635530,12230,12230,12230,12230,0
|
|
20230616,182300,6272635530,12230,12230,12230,12230,0
|
|
20230616,182200,6272635530,12230,12230,12230,12230,0
|
|
20230616,182100,6272635530,12230,12230,12230,12230,0
|
|
20230616,182000,6272635530,12230,12230,12230,12230,0
|
|
20230616,181900,6272635530,12230,12230,12230,12230,0
|
|
20230616,181800,6272635530,12230,12230,12230,12230,0
|
|
20230616,181700,6272635530,12230,12230,12230,12230,0
|
|
20230616,181600,6272635530,12230,12230,12230,12230,0
|
|
20230616,181500,6272635530,12230,12230,12230,12230,0
|
|
20230616,181400,6272635530,12230,12230,12230,12230,0
|
|
20230616,181300,6272635530,12230,12230,12230,12230,0
|
|
20230616,181200,6272635530,12230,12230,12230,12230,0
|
|
20230616,181100,6272635530,12230,12230,12230,12230,0
|
|
20230616,181000,6272635530,12230,12230,12230,12230,0
|
|
20230616,180900,6272635530,12230,12230,12230,12230,0
|
|
20230616,180800,6272635530,12230,12230,12230,12230,0
|
|
20230616,180700,6272635530,12230,12230,12230,12230,0
|
|
20230616,180600,6272635530,12230,12230,12230,12230,0
|
|
20230616,180500,6272635530,12230,12230,12230,12230,0
|
|
20230616,180400,6272635530,12230,12230,12230,12230,15270
|
|
20230616,180300,6272635530,12230,12230,12230,12230,0
|
|
20230616,180200,6272635530,12230,12230,12230,12230,0
|
|
20230616,180100,6272635530,12230,12230,12230,12230,0
|
|
20230616,180000,6272635530,12230,12230,12230,12230,0
|
|
20230616,175900,6272635530,12230,12230,12230,12230,0
|
|
20230616,175800,6272635530,12230,12230,12230,12230,0
|
|
20230616,175700,6272635530,12230,12230,12230,12230,0
|
|
20230616,175600,6272635530,12230,12230,12230,12230,0
|
|
20230616,175500,6272635530,12230,12230,12230,12230,0
|
|
20230616,175400,6272635530,12230,12230,12230,12230,0
|
|
20230616,175300,6272635530,12230,12230,12230,12230,0
|
|
20230616,175200,6272635530,12230,12230,12230,12230,0
|
|
20230616,175100,6272635530,12230,12230,12230,12230,0
|
|
20230616,175000,6272635530,12230,12230,12230,12230,0
|
|
20230616,174900,6272635530,12230,12230,12230,12230,0
|
|
20230616,174800,6272635530,12230,12230,12230,12230,0
|
|
20230616,174700,6272635530,12230,12230,12230,12230,0
|
|
20230616,174600,6272635530,12230,12230,12230,12230,0
|
|
20230616,174500,6272635530,12230,12230,12230,12230,0
|
|
20230616,174400,6272635530,12230,12230,12230,12230,0
|
|
20230616,174300,6272635530,12230,12230,12230,12230,0
|
|
20230616,174200,6272635530,12230,12230,12230,12230,0
|
|
20230616,174100,6272635530,12230,12230,12230,12230,0
|
|
20230616,174000,6272635530,12230,12230,12230,12230,0
|
|
20230616,173900,6272635530,12230,12230,12230,12230,0
|
|
20230616,173800,6272635530,12230,12230,12230,12230,0
|
|
20230616,173700,6272635530,12230,12230,12230,12230,0
|
|
20230616,173600,6272635530,12230,12230,12230,12230,0
|
|
20230616,173500,6272635530,12230,12230,12230,12230,0
|
|
20230616,173400,6272635530,12230,12230,12230,12230,15270
|
|
20230616,173300,6272635530,12230,12230,12230,12230,0
|
|
20230616,173200,6272635530,12230,12230,12230,12230,0
|
|
20230616,173100,6272635530,12230,12230,12230,12230,0
|
|
20230616,173000,6272635530,12230,12230,12230,12230,0
|
|
20230616,172900,6272635530,12230,12230,12230,12230,0
|
|
20230616,172800,6272635530,12230,12230,12230,12230,0
|
|
20230616,172700,6272635530,12230,12230,12230,12230,0
|
|
20230616,172600,6272635530,12230,12230,12230,12230,0
|
|
20230616,172500,6272635530,12230,12230,12230,12230,0
|
|
20230616,172400,6272635530,12230,12230,12230,12230,0
|
|
20230616,172300,6272635530,12230,12230,12230,12230,0
|
|
20230616,172200,6272635530,12230,12230,12230,12230,0
|
|
20230616,172100,6272635530,12230,12230,12230,12230,0
|
|
20230616,172000,6272635530,12230,12230,12230,12230,0
|
|
20230616,171900,6272635530,12230,12230,12230,12230,0
|
|
20230616,171800,6272635530,12230,12230,12230,12230,0
|
|
20230616,171700,6272635530,12230,12230,12230,12230,0
|
|
20230616,171600,6272635530,12230,12230,12230,12230,0
|
|
20230616,171500,6272635530,12230,12230,12230,12230,0
|
|
20230616,171400,6272635530,12230,12230,12230,12230,0
|
|
20230616,171300,6272635530,12230,12230,12230,12230,0
|
|
20230616,171200,6272635530,12230,12230,12230,12230,0
|
|
20230616,171100,6272635530,12230,12230,12230,12230,0
|
|
20230616,171000,6272635530,12230,12230,12230,12230,0
|
|
20230616,170900,6272635530,12230,12230,12230,12230,0
|
|
20230616,170800,6272635530,12230,12230,12230,12230,0
|
|
20230616,170700,6272635530,12230,12230,12230,12230,0
|
|
20230616,170600,6272635530,12230,12230,12230,12230,0
|
|
20230616,170500,6272635530,12230,12230,12230,12230,0
|
|
20230616,170400,6272635530,12230,12230,12230,12230,15270
|
|
20230616,170300,6272635530,12230,12230,12230,12230,0
|
|
20230616,170200,6272635530,12230,12230,12230,12230,0
|
|
20230616,170100,6272635530,12230,12230,12230,12230,0
|
|
20230616,170000,6272635530,12230,12230,12230,12230,0
|
|
20230616,165900,6272635530,12230,12230,12230,12230,0
|
|
20230616,165800,6272635530,12230,12230,12230,12230,0
|
|
20230616,165700,6272635530,12230,12230,12230,12230,0
|
|
20230616,165600,6272635530,12230,12230,12230,12230,0
|
|
20230616,165500,6272635530,12230,12230,12230,12230,0
|
|
20230616,165400,6272635530,12230,12230,12230,12230,0
|
|
20230616,165300,6272635530,12230,12230,12230,12230,0
|
|
20230616,165200,6272635530,12230,12230,12230,12230,0
|
|
20230616,165100,6272635530,12230,12230,12230,12230,0
|
|
20230616,165000,6272635530,12230,12230,12230,12230,0
|
|
20230616,164900,6272635530,12230,12230,12230,12230,0
|
|
20230616,164800,6272635530,12230,12230,12230,12230,0
|
|
20230616,164700,6272635530,12230,12230,12230,12230,0
|
|
20230616,164600,6272635530,12230,12230,12230,12230,0
|
|
20230616,164500,6272635530,12230,12230,12230,12230,0
|
|
20230616,164400,6272635530,12230,12230,12230,12230,0
|
|
20230616,164300,6272635530,12230,12230,12230,12230,0
|
|
20230616,164200,6272635530,12230,12230,12230,12230,0
|
|
20230616,164100,6272635530,12230,12230,12230,12230,0
|
|
20230616,164000,6272635530,12230,12230,12230,12230,0
|
|
20230616,163900,6272635530,12230,12230,12230,12230,0
|
|
20230616,163800,6272635530,12230,12230,12230,12230,0
|
|
20230616,163700,6272635530,12230,12230,12230,12230,0
|
|
20230616,163600,6272635530,12230,12230,12230,12230,0
|
|
20230616,163500,6272635530,12230,12230,12230,12230,0
|
|
20230616,163400,6272635530,12230,12230,12230,12230,15270
|
|
20230616,163300,6272635530,12230,12230,12230,12230,0
|
|
20230616,163200,6272635530,12230,12230,12230,12230,0
|
|
20230616,163100,6272635530,12230,12230,12230,12230,0
|
|
20230616,163000,6272635530,12230,12230,12230,12230,0
|
|
20230616,162900,6272635530,12230,12230,12230,12230,0
|
|
20230616,162800,6272635530,12230,12230,12230,12230,0
|
|
20230616,162700,6272635530,12230,12230,12230,12230,0
|
|
20230616,162600,6272635530,12230,12230,12230,12230,0
|
|
20230616,162500,6272635530,12230,12230,12230,12230,0
|
|
20230616,162400,6272635530,12230,12230,12230,12230,0
|
|
20230616,162300,6272635530,12230,12230,12230,12230,0
|
|
20230616,162200,6272635530,12230,12230,12230,12230,0
|
|
20230616,162100,6272635530,12230,12230,12230,12230,0
|
|
20230616,162000,6272635530,12230,12230,12230,12230,0
|
|
20230616,161900,6272635530,12230,12230,12230,12230,0
|
|
20230616,161800,6272635530,12230,12230,12230,12230,0
|
|
20230616,161700,6272635530,12230,12230,12230,12230,0
|
|
20230616,161600,6272635530,12230,12230,12230,12230,0
|
|
20230616,161500,6272635530,12230,12230,12230,12230,0
|
|
20230616,161400,6272635530,12230,12230,12230,12230,0
|
|
20230616,161300,6272635530,12230,12230,12230,12230,0
|
|
20230616,161200,6272635530,12230,12230,12230,12230,0
|
|
20230616,161100,6272635530,12230,12230,12230,12230,0
|
|
20230616,161000,6272635530,12230,12230,12230,12230,0
|
|
20230616,160900,6272635530,12230,12230,12230,12230,0
|
|
20230616,160800,6272635530,12230,12230,12230,12230,0
|
|
20230616,160700,6272635530,12230,12230,12230,12230,0
|
|
20230616,160600,6272635530,12230,12230,12230,12230,0
|
|
20230616,160500,6272635530,12230,12230,12230,12230,0
|
|
20230616,160400,6272635530,12230,12230,12230,12230,15270
|
|
20230616,160300,6272635530,12230,12230,12230,12230,0
|
|
20230616,160200,6272635530,12230,12230,12230,12230,0
|
|
20230616,160100,6272635530,12230,12230,12230,12230,0
|
|
20230616,160000,6272635530,12230,12230,12230,12230,0
|
|
20230616,155900,6272635530,12230,12230,12230,12230,0
|
|
20230616,155800,6272635530,12230,12230,12230,12230,0
|
|
20230616,155700,6272635530,12230,12230,12230,12230,0
|
|
20230616,155600,6272635530,12230,12230,12230,12230,0
|
|
20230616,155500,6272635530,12230,12230,12230,12230,0
|
|
20230616,155400,6272635530,12230,12230,12230,12230,0
|
|
20230616,155300,6272635530,12230,12230,12230,12230,0
|
|
20230616,155200,6272635530,12230,12230,12230,12230,0
|
|
20230616,155100,6272635530,12230,12230,12230,12230,0
|
|
20230616,155000,6272635530,12230,12230,12230,12230,0
|
|
20230616,154900,6272635530,12230,12230,12230,12230,0
|
|
20230616,154800,6272635530,12230,12230,12230,12230,0
|
|
20230616,154700,6272635530,12230,12230,12230,12230,0
|
|
20230616,154600,6272635530,12230,12230,12230,12230,0
|
|
20230616,154500,6272635530,12230,12230,12230,12230,0
|
|
20230616,154400,6272635530,12230,12230,12230,12230,0
|
|
20230616,154300,6272635530,12230,12230,12230,12230,0
|
|
20230616,154200,6272635530,12230,12230,12230,12230,0
|
|
20230616,154100,6272635530,12230,12230,12230,12230,0
|
|
20230616,154000,6272635530,12230,12230,12230,12230,0
|
|
20230616,153900,6272635530,12230,12230,12230,12230,0
|
|
20230616,153800,6272635530,12230,12230,12230,12230,0
|
|
20230616,153700,6272635530,12230,12230,12230,12230,0
|
|
20230616,153600,6272635530,12230,12230,12230,12230,0
|
|
20230616,153500,6272635530,12230,12230,12230,12230,0
|
|
20230616,153400,6272635530,12230,12230,12230,12230,15270
|
|
20230616,153300,6272635530,12230,12230,12230,12230,0
|
|
20230616,153200,6272635530,12230,12230,12230,12230,0
|
|
20230616,153100,6272635530,12230,12230,12230,12230,0
|
|
20230616,153000,6272635530,12230,12230,12230,12230,15270
|
|
20230616,152900,6085883430,12240,12240,12240,12240,0
|
|
20230616,152800,6085883430,12240,12240,12240,12240,0
|
|
20230616,152700,6085883430,12240,12240,12240,12240,0
|
|
20230616,152600,6085883430,12240,12240,12240,12240,0
|
|
20230616,152500,6085883430,12240,12240,12240,12240,0
|
|
20230616,152400,6085883430,12240,12240,12240,12240,0
|
|
20230616,152300,6085883430,12240,12240,12240,12240,0
|
|
20230616,152200,6085883430,12240,12240,12240,12240,0
|
|
20230616,152100,6085883430,12240,12240,12240,12240,0
|
|
20230616,152000,6085883430,12240,12240,12240,12240,0
|
|
20230616,151900,6085883430,12240,12240,12240,12230,1022
|
|
20230616,151800,6073378030,12240,12240,12250,12240,554
|
|
20230616,151700,6066596540,12250,12240,12250,12240,1151
|
|
20230616,151600,6052504380,12230,12240,12240,12230,105
|
|
20230616,151500,6051220060,12240,12240,12250,12230,386
|
|
20230616,151400,6046493350,12240,12230,12240,12230,2530
|
|
20230616,151300,6015529480,12230,12230,12240,12230,2022
|
|
20230616,151200,5990781540,12220,12220,12230,12220,1506
|
|
20230616,151100,5972366620,12220,12230,12230,12220,111
|
|
20230616,151000,5971009800,12230,12230,12230,12220,229
|
|
20230616,150900,5968209350,12230,12220,12230,12220,371
|
|
20230616,150800,5963672620,12230,12220,12230,12220,37
|
|
20230616,150700,5963220340,12210,12230,12230,12210,1070
|
|
20230616,150600,5950145080,12220,12230,12230,12220,1092
|
|
20230616,150500,5936794380,12240,12240,12240,12230,31
|
|
20230616,150400,5936415160,12240,12240,12240,12230,243
|
|
20230616,150300,5933441330,12240,12250,12250,12240,26
|
|
20230616,150200,5933123060,12260,12250,12260,12240,546
|
|
20230616,150100,5926430650,12260,12250,12260,12250,377
|
|
20230616,150000,5921811760,12260,12260,12260,12250,37
|
|
20230616,145900,5921358340,12250,12250,12250,12250,355
|
|
20230616,145800,5917009590,12250,12250,12260,12250,510
|
|
20230616,145700,5910758010,12250,12240,12250,12240,30
|
|
20230616,145600,5910390700,12250,12240,12250,12240,901
|
|
20230616,145500,5899362450,12240,12240,12240,12240,270
|
|
20230616,145400,5896057650,12240,12250,12250,12240,965
|
|
20230616,145300,5884245030,12250,12250,12260,12250,1455
|
|
20230616,145200,5866421230,12260,12270,12270,12260,343
|
|
20230616,145100,5862216030,12270,12270,12270,12260,243
|
|
20230616,145000,5859234700,12270,12270,12280,12260,476
|
|
20230616,144900,5853393310,12270,12270,12270,12270,456
|
|
20230616,144800,5847798190,12270,12270,12280,12260,666
|
|
20230616,144700,5839626710,12260,12260,12270,12250,164
|
|
20230616,144600,5837615960,12270,12280,12280,12270,16
|
|
20230616,144500,5837419630,12270,12260,12270,12260,304
|
|
20230616,144400,5833689850,12260,12270,12270,12260,66
|
|
20230616,144300,5832880460,12270,12260,12270,12250,626
|
|
20230616,144200,5825202780,12250,12260,12260,12250,620
|
|
20230616,144100,5817601760,12250,12240,12250,12240,2030
|
|
20230616,144000,5792734630,12240,12240,12250,12230,169
|
|
20230616,143900,5790666190,12240,12250,12250,12240,243
|
|
20230616,143800,5787690460,12250,12250,12250,12240,1472
|
|
20230616,143700,5769658770,12250,12240,12250,12240,300
|
|
20230616,143600,5765986750,12230,12240,12240,12200,1156
|
|
20230616,143500,5751870380,12240,12240,12240,12240,278
|
|
20230616,143400,5748467660,12240,12240,12240,12220,319
|
|
20230616,143300,5744564580,12220,12230,12230,12220,136
|
|
20230616,143200,5742901550,12220,12230,12230,12210,138
|
|
20230616,143100,5741215430,12210,12210,12210,12210,61
|
|
20230616,143000,5740470620,12210,12220,12220,12210,171
|
|
20230616,142900,5738381370,12220,12230,12240,12220,931
|
|
20230616,142800,5726998820,12230,12250,12250,12230,580
|
|
20230616,142700,5719894770,12250,12250,12250,12250,120
|
|
20230616,142600,5718424770,12250,12260,12260,12250,147
|
|
20230616,142500,5716623880,12250,12250,12250,12250,1011
|
|
20230616,142400,5704239130,12250,12250,12260,12250,802
|
|
20230616,142300,5694414420,12250,12260,12260,12250,451
|
|
20230616,142200,5688886490,12260,12250,12270,12250,1389
|
|
20230616,142100,5671862450,12250,12240,12250,12240,311
|
|
20230616,142000,5668052930,12240,12240,12240,12240,133
|
|
20230616,141900,5666425010,12250,12250,12250,12240,371
|
|
20230616,141800,5661883630,12260,12260,12260,12260,4
|
|
20230616,141700,5661834590,12230,12260,12270,12230,2830
|
|
20230616,141600,5627181140,12260,12260,12260,12260,651
|
|
20230616,141500,5619199880,12270,12270,12270,12270,126
|
|
20230616,141400,5617653860,12260,12260,12260,12260,433
|
|
20230616,141300,5612345280,12260,12260,12270,12260,116
|
|
20230616,141200,5610922120,12260,12270,12270,12260,252
|
|
20230616,141100,5607830580,12270,12280,12280,12270,860
|
|
20230616,141000,5597277830,12280,12280,12280,12280,15
|
|
20230616,140900,5597093630,12270,12270,12270,12270,505
|
|
20230616,140800,5590897280,12270,12260,12270,12260,302
|
|
20230616,140700,5587194620,12270,12270,12280,12260,1720
|
|
20230616,140600,5566092810,12270,12270,12270,12270,112
|
|
20230616,140500,5564718570,12280,12270,12280,12270,206
|
|
20230616,140400,5562190220,12280,12280,12280,12280,699
|
|
20230616,140300,5553606500,12280,12300,12300,12280,996
|
|
20230616,140200,5541370720,12310,12300,12310,12300,302
|
|
20230616,140100,5537654630,12300,12300,12310,12300,387
|
|
20230616,140000,5532891390,12300,12290,12300,12280,1257
|
|
20230616,135900,5517430630,12300,12300,12300,12290,512
|
|
20230616,135800,5511133570,12300,12300,12310,12300,356
|
|
20230616,135700,5506754760,12300,12280,12300,12280,490
|
|
20230616,135600,5500728360,12290,12280,12290,12280,453
|
|
20230616,135500,5495162930,12290,12290,12290,12290,104
|
|
20230616,135400,5493884770,12300,12300,12300,12290,547
|
|
20230616,135300,5487161970,12300,12330,12330,12290,1680
|
|
20230616,135200,5466492820,12330,12340,12350,12330,263
|
|
20230616,135100,5463248240,12350,12320,12350,12320,10987
|
|
20230616,135000,5327692310,12320,12290,12320,12290,8702
|
|
20230616,134900,5220632200,12280,12290,12300,12280,715
|
|
20230616,134800,5211843350,12300,12280,12300,12280,4534
|
|
20230616,134700,5156094420,12280,12280,12280,12280,488
|
|
20230616,134600,5150101780,12280,12290,12290,12280,555
|
|
20230616,134500,5143285040,12290,12290,12290,12280,1332
|
|
20230616,134400,5126914950,12300,12290,12300,12260,1342
|
|
20230616,134300,5110418430,12290,12270,12290,12260,11178
|
|
20230616,134200,4973135880,12260,12250,12260,12250,1288
|
|
20230616,134100,4957346180,12260,12260,12260,12250,1081
|
|
20230616,134000,4944098750,12260,12250,12260,12240,1789
|
|
20230616,133900,4922186340,12250,12170,12250,12170,4121
|
|
20230616,133800,4871770890,12170,12170,12180,12170,289
|
|
20230616,133700,4868252600,12170,12180,12200,12170,544
|
|
20230616,133600,4861623840,12180,12200,12200,12180,80
|
|
20230616,133500,4860648450,12200,12200,12200,12200,269
|
|
20230616,133400,4857366650,12200,12210,12210,12200,15
|
|
20230616,133300,4857183510,12210,12200,12210,12200,14
|
|
20230616,133200,4857012640,12200,12200,12200,12200,5
|
|
20230616,133100,4856951640,12200,12200,12200,12200,10
|
|
20230616,133000,4856829640,12200,12210,12210,12200,148
|
|
20230616,132900,4855023890,12200,12210,12210,12200,120
|
|
20230616,132800,4853559880,12220,12200,12220,12200,26
|
|
20230616,132700,4853242660,12200,12220,12220,12200,150
|
|
20230616,132600,4851412320,12220,12200,12220,12200,1856
|
|
20230616,132500,4828750670,12200,12180,12200,12180,639
|
|
20230616,132400,4820959360,12180,12190,12190,12180,271
|
|
20230616,132300,4817658040,12180,12190,12190,12180,238
|
|
20230616,132200,4814757000,12190,12190,12190,12190,98
|
|
20230616,132100,4813562380,12190,12190,12190,12190,133
|
|
20230616,132000,4811941110,12190,12170,12200,12170,221
|
|
20230616,131900,4809247150,12170,12180,12180,12170,404
|
|
20230616,131800,4804328330,12170,12180,12180,12170,302
|
|
20230616,131700,4800651320,12180,12180,12180,12180,0
|
|
20230616,131600,4800651320,12180,12180,12190,12180,279
|
|
20230616,131500,4797252960,12180,12190,12190,12180,134
|
|
20230616,131400,4795620830,12190,12180,12190,12180,705
|
|
20230616,131300,4787026930,12180,12190,12190,12180,42
|
|
20230616,131200,4786515230,12200,12190,12200,12190,1594
|
|
20230616,131100,4767069330,12180,12180,12180,12180,0
|
|
20230616,131000,4767069330,12180,12190,12190,12180,100
|
|
20230616,130900,4765851320,12190,12190,12190,12190,145
|
|
20230616,130800,4764083770,12180,12170,12180,12170,260
|
|
20230616,130700,4760918970,12170,12170,12170,12170,24
|
|
20230616,130600,4760626890,12170,12180,12180,12170,642
|
|
20230616,130500,4752811260,12180,12180,12180,12180,150
|
|
20230616,130400,4750984260,12170,12190,12190,12170,1031
|
|
20230616,130300,4738432530,12190,12190,12190,12190,10
|
|
20230616,130200,4738310630,12190,12190,12190,12190,247
|
|
20230616,130100,4735299700,12180,12190,12190,12180,211
|
|
20230616,130000,4732729570,12200,12180,12200,12180,27
|
|
20230616,125900,4732400270,12180,12200,12200,12180,136
|
|
20230616,125800,4730743730,12180,12180,12180,12180,35
|
|
20230616,125700,4730317430,12180,12180,12180,12180,7
|
|
20230616,125600,4730232170,12170,12180,12180,12170,828
|
|
20230616,125500,4720148450,12180,12180,12190,12180,491
|
|
20230616,125400,4714167910,12180,12180,12180,12180,74
|
|
20230616,125300,4713266590,12180,12180,12180,12180,130
|
|
20230616,125200,4711683190,12180,12190,12190,12180,105
|
|
20230616,125100,4710403290,12180,12190,12190,12170,5577
|
|
20230616,125000,4642504060,12190,12200,12200,12190,509
|
|
20230616,124900,4636299250,12200,12200,12200,12200,420
|
|
20230616,124800,4631175250,12200,12190,12200,12190,215
|
|
20230616,124700,4628552390,12180,12190,12190,12180,211
|
|
20230616,124600,4625982370,12180,12180,12180,12180,403
|
|
20230616,124500,4621073830,12190,12190,12190,12190,6
|
|
20230616,124400,4621000690,12190,12190,12200,12190,641
|
|
20230616,124300,4613186470,12200,12200,12200,12200,0
|
|
20230616,124200,4613186470,12200,12200,12200,12200,1365
|
|
20230616,124100,4596533470,12200,12210,12210,12200,227
|
|
20230616,124000,4593763930,12210,12210,12210,12210,56
|
|
20230616,123900,4593080170,12210,12210,12210,12210,5
|
|
20230616,123800,4593019120,12210,12200,12210,12200,269
|
|
20230616,123700,4589737020,12210,12210,12210,12210,15
|
|
20230616,123600,4589553870,12210,12210,12210,12200,180
|
|
20230616,123500,4587356120,12210,12210,12210,12200,65
|
|
20230616,123400,4586562920,12220,12210,12220,12210,176
|
|
20230616,123300,4584413000,12210,12210,12210,12200,132
|
|
20230616,123200,4582801340,12210,12210,12210,12210,61
|
|
20230616,123100,4582056530,12210,12210,12210,12210,132
|
|
20230616,123000,4580444810,12210,12200,12210,12200,31
|
|
20230616,122900,4580066540,12220,12220,12220,12220,658
|
|
20230616,122800,4572025780,12200,12210,12210,12200,233
|
|
20230616,122700,4569182240,12210,12220,12220,12210,39
|
|
20230616,122600,4568705850,12220,12200,12220,12200,326
|
|
20230616,122500,4564727090,12200,12210,12210,12200,546
|
|
20230616,122400,4558063780,12220,12220,12220,12220,38
|
|
20230616,122300,4557599420,12220,12220,12220,12220,77
|
|
20230616,122200,4556658480,12210,12230,12230,12210,146
|
|
20230616,122100,4554875780,12210,12220,12220,12210,213
|
|
20230616,122000,4552273960,12230,12230,12230,12230,13
|
|
20230616,121900,4552114970,12220,12230,12250,12220,276
|
|
20230616,121800,4548741900,12230,12240,12240,12230,12
|
|
20230616,121700,4548595040,12250,12250,12250,12250,3
|
|
20230616,121600,4548558290,12250,12230,12250,12230,514
|
|
20230616,121500,4542265720,12230,12230,12230,12230,691
|
|
20230616,121400,4533814790,12240,12240,12240,12240,142
|
|
20230616,121300,4532076710,12250,12250,12250,12250,114
|
|
20230616,121200,4530680210,12240,12240,12240,12240,41
|
|
20230616,121100,4530178370,12240,12240,12240,12240,229
|
|
20230616,121000,4527375410,12240,12240,12260,12240,268
|
|
20230616,120900,4524094050,12240,12260,12260,12240,4
|
|
20230616,120800,4524045070,12230,12230,12230,12230,682
|
|
20230616,120700,4515704210,12260,12260,12260,12260,134
|
|
20230616,120600,4514061370,12260,12240,12260,12230,2287
|
|
20230616,120500,4486038070,12250,12230,12250,12220,344
|
|
20230616,120400,4481829830,12230,12230,12230,12230,202
|
|
20230616,120300,4479359370,12240,12250,12250,12240,69
|
|
20230616,120200,4478514670,12260,12250,12260,12240,262
|
|
20230616,120100,4475306500,12240,12240,12250,12240,498
|
|
20230616,120000,4469210610,12240,12240,12260,12240,145
|
|
20230616,115900,4467435650,12240,12250,12250,12240,49
|
|
20230616,115800,4466835750,12260,12240,12260,12240,360
|
|
20230616,115700,4462429090,12240,12250,12260,12240,188
|
|
20230616,115600,4460127010,12250,12250,12250,12250,507
|
|
20230616,115500,4453916260,12250,12230,12250,12230,74
|
|
20230616,115400,4453009970,12230,12230,12230,12220,1139
|
|
20230616,115300,4439081320,12230,12230,12230,12230,100
|
|
20230616,115200,4437858320,12230,12230,12230,12230,21
|
|
20230616,115100,4437601490,12230,12250,12260,12230,947
|
|
20230616,115000,4425998830,12240,12240,12240,12240,35
|
|
20230616,114900,4425570430,12240,12240,12240,12240,332
|
|
20230616,114800,4421506750,12250,12250,12250,12250,95
|
|
20230616,114700,4420343000,12260,12250,12260,12250,577
|
|
20230616,114600,4413274090,12240,12230,12240,12210,2184
|
|
20230616,114500,4386581880,12230,12230,12240,12230,582
|
|
20230616,114400,4379460380,12240,12240,12240,12240,212
|
|
20230616,114300,4376865500,12250,12240,12250,12240,101
|
|
20230616,114200,4375629250,12230,12230,12230,12230,142
|
|
20230616,114100,4373892590,12240,12240,12240,12240,1023
|
|
20230616,114000,4361371070,12240,12240,12240,12240,200
|
|
20230616,113900,4358923070,12240,12240,12260,12240,180
|
|
20230616,113800,4356719850,12260,12260,12260,12240,573
|
|
20230616,113700,4349696870,12230,12230,12230,12230,116
|
|
20230616,113600,4348278190,12230,12240,12240,12230,86
|
|
20230616,113500,4347226180,12240,12260,12260,12240,277
|
|
20230616,113400,4343832480,12260,12270,12270,12240,421
|
|
20230616,113300,4338669370,12270,12240,12270,12240,197
|
|
20230616,113200,4336258060,12240,12240,12240,12220,414
|
|
20230616,113100,4331193180,12270,12270,12280,12270,633
|
|
20230616,113000,4323426140,12270,12270,12280,12270,193
|
|
20230616,112900,4321057900,12270,12280,12280,12270,400
|
|
20230616,112800,4316149320,12280,12270,12280,12270,1163
|
|
20230616,112700,4301868780,12270,12280,12280,12270,1238
|
|
20230616,112600,4286672850,12270,12270,12270,12250,404
|
|
20230616,112500,4281718430,12270,12290,12290,12270,193
|
|
20230616,112400,4279349320,12290,12270,12290,12270,1019
|
|
20230616,112300,4266835690,12240,12240,12270,12230,1653
|
|
20230616,112200,4246583550,12210,12210,12240,12210,3716
|
|
20230616,112100,4201205690,12210,12240,12240,12210,3384
|
|
20230616,112000,4159789810,12250,12260,12260,12250,384
|
|
20230616,111900,4155084970,12260,12250,12260,12250,34
|
|
20230616,111800,4154668170,12240,12240,12240,12240,4
|
|
20230616,111700,4154619210,12250,12270,12270,12250,377
|
|
20230616,111600,4149998190,12260,12270,12280,12260,1071
|
|
20230616,111500,4136855150,12260,12260,12260,12250,593
|
|
20230616,111400,4129585750,12260,12260,12270,12260,340
|
|
20230616,111300,4125416300,12270,12260,12270,12260,920
|
|
20230616,111200,4114137080,12250,12240,12250,12240,1003
|
|
20230616,111100,4101851460,12240,12200,12240,12200,1717
|
|
20230616,111000,4080861310,12210,12200,12210,12190,260
|
|
20230616,110900,4077687980,12200,12200,12200,12160,2788
|
|
20230616,110800,4043687340,12200,12180,12200,12180,1199
|
|
20230616,110700,4029067830,12180,12190,12190,12180,204
|
|
20230616,110600,4026581130,12160,12160,12180,12160,1177
|
|
20230616,110500,4012262350,12170,12170,12180,12160,63
|
|
20230616,110400,4011495630,12170,12180,12180,12170,449
|
|
20230616,110300,4006029600,12190,12190,12190,12190,348
|
|
20230616,110200,4001787480,12180,12180,12180,12180,604
|
|
20230616,110100,3994430760,12180,12180,12200,12180,1991
|
|
20230616,110000,3970179810,12180,12180,12180,12180,100
|
|
20230616,105900,3968961810,12180,12180,12180,12180,109
|
|
20230616,105800,3967634190,12170,12150,12170,12150,2291
|
|
20230616,105700,3939790920,12150,12150,12150,12150,644
|
|
20230616,105600,3931966320,12150,12150,12150,12140,662
|
|
20230616,105500,3923928150,12140,12150,12160,12140,188
|
|
20230616,105400,3921643530,12160,12160,12170,12150,466
|
|
20230616,105300,3915976970,12160,12170,12170,12150,1104
|
|
20230616,105200,3902552350,12160,12160,12170,12160,1186
|
|
20230616,105100,3888123660,12160,12190,12190,12160,865
|
|
20230616,105000,3877597600,12190,12190,12190,12190,9443
|
|
20230616,104900,3762487430,12190,12210,12210,12190,4583
|
|
20230616,104800,3706569070,12210,12210,12220,12210,110
|
|
20230616,104700,3705225830,12210,12210,12210,12210,48
|
|
20230616,104600,3704639750,12220,12220,12230,12210,290
|
|
20230616,104500,3701097940,12220,12210,12220,12210,630
|
|
20230616,104400,3693401250,12210,12200,12210,12200,2879
|
|
20230616,104300,3658251440,12200,12200,12210,12200,2343
|
|
20230616,104200,3629646160,12200,12200,12210,12200,245
|
|
20230616,104100,3626656960,12200,12200,12210,12200,957
|
|
20230616,104000,3614981430,12200,12210,12210,12200,178
|
|
20230616,103900,3612809630,12200,12200,12210,12200,580
|
|
20230616,103800,3605730660,12200,12200,12210,12200,697
|
|
20230616,103700,3597227120,12200,12200,12200,12200,158
|
|
20230616,103600,3595299520,12210,12210,12210,12210,656
|
|
20230616,103500,3587289760,12210,12210,12210,12200,418
|
|
20230616,103400,3582189190,12210,12220,12220,12210,1079
|
|
20230616,103300,3569014450,12210,12230,12230,12210,396
|
|
20230616,103200,3564176150,12230,12260,12260,12230,76
|
|
20230616,103100,3563246550,12250,12270,12270,12250,3734
|
|
20230616,103000,3517463880,12260,12260,12270,12260,488
|
|
20230616,102900,3511480580,12260,12260,12270,12250,219
|
|
20230616,102800,3508796570,12250,12230,12250,12230,1011
|
|
20230616,102700,3496415690,12230,12230,12240,12230,400
|
|
20230616,102600,3491523550,12230,12210,12230,12210,3346
|
|
20230616,102500,3450627280,12210,12200,12210,12200,1547
|
|
20230616,102400,3431746470,12200,12210,12210,12200,729
|
|
20230616,102300,3422851730,12210,12210,12210,12210,446
|
|
20230616,102200,3417406070,12200,12200,12210,12200,2490
|
|
20230616,102100,3387026960,12200,12200,12210,12200,1098
|
|
20230616,102000,3373628120,12200,12220,12220,12200,1579
|
|
20230616,101900,3354347830,12230,12210,12230,12210,844
|
|
20230616,101800,3344039350,12230,12230,12230,12210,3859
|
|
20230616,101700,3296912040,12230,12240,12250,12210,2120
|
|
20230616,101600,3270986200,12230,12250,12260,12230,1094
|
|
20230616,101500,3257588420,12240,12230,12240,12220,1371
|
|
20230616,101400,3240815560,12210,12230,12240,12210,1390
|
|
20230616,101300,3223827220,12230,12230,12230,12210,2125
|
|
20230616,101200,3197868720,12230,12250,12250,12210,2970
|
|
20230616,101100,3161586870,12280,12280,12280,12250,3023
|
|
20230616,101000,3124515230,12270,12290,12290,12270,3004
|
|
20230616,100900,3087632580,12280,12290,12310,12270,1097
|
|
20230616,100800,3074152680,12280,12330,12330,12280,6960
|
|
20230616,100700,2988506890,12330,12350,12360,12330,4575
|
|
20230616,100600,2932062460,12350,12360,12390,12340,6597
|
|
20230616,100500,2850446740,12340,12380,12390,12330,3771
|
|
20230616,100400,2803810760,12380,12380,12390,12350,13276
|
|
20230616,100300,2639462740,12370,12330,12370,12320,16363
|
|
20230616,100200,2437402760,12330,12330,12340,12320,4987
|
|
20230616,100100,2375921490,12330,12350,12360,12320,5433
|
|
20230616,100000,2308913320,12340,12310,12360,12290,18968
|
|
20230616,095900,2075023440,12310,12220,12340,12210,22015
|
|
20230616,095800,1804716270,12210,12140,12220,12140,15868
|
|
20230616,095700,1611510890,12140,12100,12150,12100,5064
|
|
20230616,095600,1550100490,12100,12090,12110,12080,1538
|
|
20230616,095500,1531497390,12100,12100,12100,12080,381
|
|
20230616,095400,1526891900,12110,12050,12110,12050,734
|
|
20230616,095300,1518009220,12050,12140,12140,12050,5543
|
|
20230616,095200,1450912650,12140,12130,12140,12120,7188
|
|
20230616,095100,1363685690,12120,12110,12120,12100,2192
|
|
20230616,095000,1337140380,12110,12110,12110,12090,1443
|
|
20230616,094900,1319667850,12110,12050,12110,12050,19600
|
|
20230616,094800,1082806140,12060,12050,12060,12050,451
|
|
20230616,094700,1077371290,12040,12030,12050,12030,3392
|
|
20230616,094600,1036513720,12030,12050,12050,12030,326
|
|
20230616,094500,1032588700,12050,12040,12050,12040,353
|
|
20230616,094400,1028338390,12040,12040,12060,12040,352
|
|
20230616,094300,1024099770,12040,12010,12060,12010,9538
|
|
20230616,094200,909237570,12020,12020,12020,12010,891
|
|
20230616,094100,898529750,12020,12020,12020,12020,405
|
|
20230616,094000,893661650,12020,12010,12030,12010,3040
|
|
20230616,093900,857124200,12010,12010,12010,12010,37
|
|
20230616,093800,856679830,12010,12010,12010,12010,240
|
|
20230616,093700,853797430,12000,12010,12020,12000,504
|
|
20230616,093600,847743790,12000,12000,12010,12000,703
|
|
20230616,093500,839301720,12000,11990,12000,11990,960
|
|
20230616,093400,827784850,12000,12010,12010,11990,565
|
|
20230616,093300,821004340,12020,12030,12030,12020,545
|
|
20230616,093200,814449110,12040,12040,12040,12030,669
|
|
20230616,093100,806398830,12030,12020,12040,12020,685
|
|
20230616,093000,798154670,12020,11970,12030,11960,6101
|
|
20230616,092900,724888920,11960,11970,11970,11960,658
|
|
20230616,092800,717014280,11970,11960,11970,11960,477
|
|
20230616,092700,711307690,11970,11970,11970,11970,98
|
|
20230616,092600,710134630,11970,11980,11990,11970,1184
|
|
20230616,092500,695951170,11990,11980,11990,11970,1827
|
|
20230616,092400,674065420,11980,11990,11990,11980,732
|
|
20230616,092300,665294940,11990,11960,11990,11960,1419
|
|
20230616,092200,648302230,11960,11950,11970,11950,198
|
|
20230616,092100,645935180,11990,11950,11990,11950,2151
|
|
20230616,092000,620165790,11950,11960,11960,11940,2602
|
|
20230616,091900,589072330,11960,11980,11980,11950,2235
|
|
20230616,091800,562340620,11970,11980,12010,11970,3742
|
|
20230616,091700,517442140,11980,11960,11990,11960,1915
|
|
20230616,091600,494500740,11960,11970,11970,11950,166
|
|
20230616,091500,492514560,11950,11970,11980,11950,1065
|
|
20230616,091400,479769280,11980,11990,11990,11960,1668
|
|
20230616,091300,459784300,11990,12010,12010,11960,2165
|
|
20230616,091200,433828810,12010,12030,12050,12010,8017
|
|
20230616,091100,337337680,12030,11940,12030,11940,11045
|
|
20230616,091000,204890170,11940,11900,11950,11900,729
|
|
20230616,090900,196209980,11900,11900,11950,11890,1382
|
|
20230616,090800,179734180,11900,11960,11960,11890,301
|
|
20230616,090700,176149870,11960,11910,11980,11900,3988
|
|
20230616,090600,128540490,11920,11920,11920,11910,170
|
|
20230616,090500,126514100,11920,11930,11940,11870,1799
|
|
20230616,090400,105053750,11940,11930,11940,11930,1334
|
|
20230616,090300,89130770,11940,11920,11950,11900,1965
|
|
20230616,090200,65690840,11910,11900,11990,11900,1497
|
|
20230616,090100,47787520,11900,11850,11900,11840,2879
|
|
20230616,090000,13618430,11840,11870,11870,11830,1148
|