647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,194400,7940654085,5490,5490,5490,5490,22177
|
|
20230616,194300,7940654085,5490,5490,5490,5490,0
|
|
20230616,194200,7940654085,5490,5490,5490,5490,0
|
|
20230616,194100,7940654085,5490,5490,5490,5490,0
|
|
20230616,194000,7940654085,5490,5490,5490,5490,0
|
|
20230616,193900,7940654085,5490,5490,5490,5490,0
|
|
20230616,193800,7940654085,5490,5490,5490,5490,0
|
|
20230616,193700,7940654085,5490,5490,5490,5490,0
|
|
20230616,193600,7940654085,5490,5490,5490,5490,0
|
|
20230616,193500,7940654085,5490,5490,5490,5490,0
|
|
20230616,193400,7940654085,5490,5490,5490,5490,0
|
|
20230616,193300,7940654085,5490,5490,5490,5490,0
|
|
20230616,193200,7940654085,5490,5490,5490,5490,0
|
|
20230616,193100,7940654085,5490,5490,5490,5490,0
|
|
20230616,193000,7940654085,5490,5490,5490,5490,0
|
|
20230616,192900,7940654085,5490,5490,5490,5490,0
|
|
20230616,192800,7940654085,5490,5490,5490,5490,0
|
|
20230616,192700,7940654085,5490,5490,5490,5490,0
|
|
20230616,192600,7940654085,5490,5490,5490,5490,0
|
|
20230616,192500,7940654085,5490,5490,5490,5490,0
|
|
20230616,192400,7940654085,5490,5490,5490,5490,0
|
|
20230616,192300,7940654085,5490,5490,5490,5490,0
|
|
20230616,192200,7940654085,5490,5490,5490,5490,0
|
|
20230616,192100,7940654085,5490,5490,5490,5490,0
|
|
20230616,192000,7940654085,5490,5490,5490,5490,0
|
|
20230616,191900,7940654085,5490,5490,5490,5490,0
|
|
20230616,191800,7940654085,5490,5490,5490,5490,0
|
|
20230616,191700,7940654085,5490,5490,5490,5490,0
|
|
20230616,191600,7940654085,5490,5490,5490,5490,0
|
|
20230616,191500,7940654085,5490,5490,5490,5490,0
|
|
20230616,191400,7940654085,5490,5490,5490,5490,22177
|
|
20230616,191300,7940654085,5490,5490,5490,5490,0
|
|
20230616,191200,7940654085,5490,5490,5490,5490,0
|
|
20230616,191100,7940654085,5490,5490,5490,5490,0
|
|
20230616,191000,7940654085,5490,5490,5490,5490,0
|
|
20230616,190900,7940654085,5490,5490,5490,5490,0
|
|
20230616,190800,7940654085,5490,5490,5490,5490,0
|
|
20230616,190700,7940654085,5490,5490,5490,5490,0
|
|
20230616,190600,7940654085,5490,5490,5490,5490,0
|
|
20230616,190500,7940654085,5490,5490,5490,5490,0
|
|
20230616,190400,7940654085,5490,5490,5490,5490,0
|
|
20230616,190300,7940654085,5490,5490,5490,5490,0
|
|
20230616,190200,7940654085,5490,5490,5490,5490,0
|
|
20230616,190100,7940654085,5490,5490,5490,5490,0
|
|
20230616,190000,7940654085,5490,5490,5490,5490,0
|
|
20230616,185900,7940654085,5490,5490,5490,5490,0
|
|
20230616,185800,7940654085,5490,5490,5490,5490,0
|
|
20230616,185700,7940654085,5490,5490,5490,5490,0
|
|
20230616,185600,7940654085,5490,5490,5490,5490,0
|
|
20230616,185500,7940654085,5490,5490,5490,5490,0
|
|
20230616,185400,7940654085,5490,5490,5490,5490,0
|
|
20230616,185300,7940654085,5490,5490,5490,5490,0
|
|
20230616,185200,7940654085,5490,5490,5490,5490,0
|
|
20230616,185100,7940654085,5490,5490,5490,5490,0
|
|
20230616,185000,7940654085,5490,5490,5490,5490,0
|
|
20230616,184900,7940654085,5490,5490,5490,5490,0
|
|
20230616,184800,7940654085,5490,5490,5490,5490,0
|
|
20230616,184700,7940654085,5490,5490,5490,5490,0
|
|
20230616,184600,7940654085,5490,5490,5490,5490,0
|
|
20230616,184500,7940654085,5490,5490,5490,5490,0
|
|
20230616,184400,7940654085,5490,5490,5490,5490,22177
|
|
20230616,184300,7940654085,5490,5490,5490,5490,0
|
|
20230616,184200,7940654085,5490,5490,5490,5490,0
|
|
20230616,184100,7940654085,5490,5490,5490,5490,0
|
|
20230616,184000,7940654085,5490,5490,5490,5490,0
|
|
20230616,183900,7940654085,5490,5490,5490,5490,0
|
|
20230616,183800,7940654085,5490,5490,5490,5490,0
|
|
20230616,183700,7940654085,5490,5490,5490,5490,0
|
|
20230616,183600,7940654085,5490,5490,5490,5490,0
|
|
20230616,183500,7940654085,5490,5490,5490,5490,0
|
|
20230616,183400,7940654085,5490,5490,5490,5490,0
|
|
20230616,183300,7940654085,5490,5490,5490,5490,0
|
|
20230616,183200,7940654085,5490,5490,5490,5490,0
|
|
20230616,183100,7940654085,5490,5490,5490,5490,0
|
|
20230616,183000,7940654085,5490,5490,5490,5490,0
|
|
20230616,182900,7940654085,5490,5490,5490,5490,0
|
|
20230616,182800,7940654085,5490,5490,5490,5490,0
|
|
20230616,182700,7940654085,5490,5490,5490,5490,0
|
|
20230616,182600,7940654085,5490,5490,5490,5490,0
|
|
20230616,182500,7940654085,5490,5490,5490,5490,0
|
|
20230616,182400,7940654085,5490,5490,5490,5490,0
|
|
20230616,182300,7940654085,5490,5490,5490,5490,0
|
|
20230616,182200,7940654085,5490,5490,5490,5490,0
|
|
20230616,182100,7940654085,5490,5490,5490,5490,0
|
|
20230616,182000,7940654085,5490,5490,5490,5490,0
|
|
20230616,181900,7940654085,5490,5490,5490,5490,0
|
|
20230616,181800,7940654085,5490,5490,5490,5490,0
|
|
20230616,181700,7940654085,5490,5490,5490,5490,0
|
|
20230616,181600,7940654085,5490,5490,5490,5490,0
|
|
20230616,181500,7940654085,5490,5490,5490,5490,0
|
|
20230616,181400,7940654085,5490,5490,5490,5490,22177
|
|
20230616,181300,7940654085,5490,5490,5490,5490,0
|
|
20230616,181200,7940654085,5490,5490,5490,5490,0
|
|
20230616,181100,7940654085,5490,5490,5490,5490,0
|
|
20230616,181000,7940654085,5490,5490,5490,5490,0
|
|
20230616,180900,7940654085,5490,5490,5490,5490,0
|
|
20230616,180800,7940654085,5490,5490,5490,5490,0
|
|
20230616,180700,7940654085,5490,5490,5490,5490,0
|
|
20230616,180600,7940654085,5490,5490,5490,5490,0
|
|
20230616,180500,7940654085,5490,5490,5490,5490,0
|
|
20230616,180400,7940654085,5490,5490,5490,5490,0
|
|
20230616,180300,7940654085,5490,5490,5490,5490,0
|
|
20230616,180200,7940654085,5490,5490,5490,5490,0
|
|
20230616,180100,7940654085,5490,5490,5490,5490,0
|
|
20230616,180000,7940654085,5490,5490,5490,5490,0
|
|
20230616,175900,7940654085,5490,5490,5490,5490,0
|
|
20230616,175800,7940654085,5490,5490,5490,5490,0
|
|
20230616,175700,7940654085,5490,5490,5490,5490,0
|
|
20230616,175600,7940654085,5490,5490,5490,5490,0
|
|
20230616,175500,7940654085,5490,5490,5490,5490,0
|
|
20230616,175400,7940654085,5490,5490,5490,5490,0
|
|
20230616,175300,7940654085,5490,5490,5490,5490,0
|
|
20230616,175200,7940654085,5490,5490,5490,5490,0
|
|
20230616,175100,7940654085,5490,5490,5490,5490,0
|
|
20230616,175000,7940654085,5490,5490,5490,5490,0
|
|
20230616,174900,7940654085,5490,5490,5490,5490,0
|
|
20230616,174800,7940654085,5490,5490,5490,5490,0
|
|
20230616,174700,7940654085,5490,5490,5490,5490,0
|
|
20230616,174600,7940654085,5490,5490,5490,5490,0
|
|
20230616,174500,7940654085,5490,5490,5490,5490,0
|
|
20230616,174400,7940654085,5490,5490,5490,5490,22177
|
|
20230616,174300,7940654085,5490,5490,5490,5490,0
|
|
20230616,174200,7940654085,5490,5490,5490,5490,0
|
|
20230616,174100,7940654085,5490,5490,5490,5490,0
|
|
20230616,174000,7940654085,5490,5490,5490,5490,0
|
|
20230616,173900,7940654085,5490,5490,5490,5490,0
|
|
20230616,173800,7940654085,5490,5490,5490,5490,0
|
|
20230616,173700,7940654085,5490,5490,5490,5490,0
|
|
20230616,173600,7940654085,5490,5490,5490,5490,0
|
|
20230616,173500,7940654085,5490,5490,5490,5490,0
|
|
20230616,173400,7940654085,5490,5490,5490,5490,0
|
|
20230616,173300,7940654085,5490,5490,5490,5490,0
|
|
20230616,173200,7940654085,5490,5490,5490,5490,0
|
|
20230616,173100,7940654085,5490,5490,5490,5490,0
|
|
20230616,173000,7940654085,5490,5490,5490,5490,0
|
|
20230616,172900,7940654085,5490,5490,5490,5490,0
|
|
20230616,172800,7940654085,5490,5490,5490,5490,0
|
|
20230616,172700,7940654085,5490,5490,5490,5490,0
|
|
20230616,172600,7940654085,5490,5490,5490,5490,0
|
|
20230616,172500,7940654085,5490,5490,5490,5490,0
|
|
20230616,172400,7940654085,5490,5490,5490,5490,0
|
|
20230616,172300,7940654085,5490,5490,5490,5490,0
|
|
20230616,172200,7940654085,5490,5490,5490,5490,0
|
|
20230616,172100,7940654085,5490,5490,5490,5490,0
|
|
20230616,172000,7940654085,5490,5490,5490,5490,0
|
|
20230616,171900,7940654085,5490,5490,5490,5490,0
|
|
20230616,171800,7940654085,5490,5490,5490,5490,0
|
|
20230616,171700,7940654085,5490,5490,5490,5490,0
|
|
20230616,171600,7940654085,5490,5490,5490,5490,0
|
|
20230616,171500,7940654085,5490,5490,5490,5490,0
|
|
20230616,171400,7940654085,5490,5490,5490,5490,22177
|
|
20230616,171300,7940654085,5490,5490,5490,5490,0
|
|
20230616,171200,7940654085,5490,5490,5490,5490,0
|
|
20230616,171100,7940654085,5490,5490,5490,5490,0
|
|
20230616,171000,7940654085,5490,5490,5490,5490,0
|
|
20230616,170900,7940654085,5490,5490,5490,5490,0
|
|
20230616,170800,7940654085,5490,5490,5490,5490,0
|
|
20230616,170700,7940654085,5490,5490,5490,5490,0
|
|
20230616,170600,7940654085,5490,5490,5490,5490,0
|
|
20230616,170500,7940654085,5490,5490,5490,5490,0
|
|
20230616,170400,7940654085,5490,5490,5490,5490,0
|
|
20230616,170300,7940654085,5490,5490,5490,5490,0
|
|
20230616,170200,7940654085,5490,5490,5490,5490,0
|
|
20230616,170100,7940654085,5490,5490,5490,5490,0
|
|
20230616,170000,7940654085,5490,5490,5490,5490,0
|
|
20230616,165900,7940654085,5490,5490,5490,5490,0
|
|
20230616,165800,7940654085,5490,5490,5490,5490,0
|
|
20230616,165700,7940654085,5490,5490,5490,5490,0
|
|
20230616,165600,7940654085,5490,5490,5490,5490,0
|
|
20230616,165500,7940654085,5490,5490,5490,5490,0
|
|
20230616,165400,7940654085,5490,5490,5490,5490,0
|
|
20230616,165300,7940654085,5490,5490,5490,5490,0
|
|
20230616,165200,7940654085,5490,5490,5490,5490,0
|
|
20230616,165100,7940654085,5490,5490,5490,5490,0
|
|
20230616,165000,7940654085,5490,5490,5490,5490,0
|
|
20230616,164900,7940654085,5490,5490,5490,5490,0
|
|
20230616,164800,7940654085,5490,5490,5490,5490,0
|
|
20230616,164700,7940654085,5490,5490,5490,5490,0
|
|
20230616,164600,7940654085,5490,5490,5490,5490,0
|
|
20230616,164500,7940654085,5490,5490,5490,5490,0
|
|
20230616,164400,7940654085,5490,5490,5490,5490,22177
|
|
20230616,164300,7940654085,5490,5490,5490,5490,0
|
|
20230616,164200,7940654085,5490,5490,5490,5490,0
|
|
20230616,164100,7940654085,5490,5490,5490,5490,0
|
|
20230616,164000,7940654085,5490,5490,5490,5490,0
|
|
20230616,163900,7940654085,5490,5490,5490,5490,0
|
|
20230616,163800,7940654085,5490,5490,5490,5490,0
|
|
20230616,163700,7940654085,5490,5490,5490,5490,0
|
|
20230616,163600,7940654085,5490,5490,5490,5490,0
|
|
20230616,163500,7940654085,5490,5490,5490,5490,0
|
|
20230616,163400,7940654085,5490,5490,5490,5490,0
|
|
20230616,163300,7940654085,5490,5490,5490,5490,0
|
|
20230616,163200,7940654085,5490,5490,5490,5490,0
|
|
20230616,163100,7940654085,5490,5490,5490,5490,0
|
|
20230616,163000,7940654085,5490,5490,5490,5490,0
|
|
20230616,162900,7940654085,5490,5490,5490,5490,0
|
|
20230616,162800,7940654085,5490,5490,5490,5490,0
|
|
20230616,162700,7940654085,5490,5490,5490,5490,0
|
|
20230616,162600,7940654085,5490,5490,5490,5490,0
|
|
20230616,162500,7940654085,5490,5490,5490,5490,0
|
|
20230616,162400,7940654085,5490,5490,5490,5490,0
|
|
20230616,162300,7940654085,5490,5490,5490,5490,0
|
|
20230616,162200,7940654085,5490,5490,5490,5490,0
|
|
20230616,162100,7940654085,5490,5490,5490,5490,0
|
|
20230616,162000,7940654085,5490,5490,5490,5490,0
|
|
20230616,161900,7940654085,5490,5490,5490,5490,0
|
|
20230616,161800,7940654085,5490,5490,5490,5490,0
|
|
20230616,161700,7940654085,5490,5490,5490,5490,0
|
|
20230616,161600,7940654085,5490,5490,5490,5490,0
|
|
20230616,161500,7940654085,5490,5490,5490,5490,0
|
|
20230616,161400,7940654085,5490,5490,5490,5490,22177
|
|
20230616,161300,7940654085,5490,5490,5490,5490,0
|
|
20230616,161200,7940654085,5490,5490,5490,5490,0
|
|
20230616,161100,7940654085,5490,5490,5490,5490,0
|
|
20230616,161000,7940654085,5490,5490,5490,5490,0
|
|
20230616,160900,7940654085,5490,5490,5490,5490,0
|
|
20230616,160800,7940654085,5490,5490,5490,5490,0
|
|
20230616,160700,7940654085,5490,5490,5490,5490,0
|
|
20230616,160600,7940654085,5490,5490,5490,5490,0
|
|
20230616,160500,7940654085,5490,5490,5490,5490,0
|
|
20230616,160400,7940654085,5490,5490,5490,5490,0
|
|
20230616,160300,7940654085,5490,5490,5490,5490,0
|
|
20230616,160200,7940654085,5490,5490,5490,5490,0
|
|
20230616,160100,7940654085,5490,5490,5490,5490,0
|
|
20230616,160000,7940654085,5490,5490,5490,5490,0
|
|
20230616,155900,7940654085,5490,5490,5490,5490,0
|
|
20230616,155800,7940654085,5490,5490,5490,5490,0
|
|
20230616,155700,7940654085,5490,5490,5490,5490,0
|
|
20230616,155600,7940654085,5490,5490,5490,5490,0
|
|
20230616,155500,7940654085,5490,5490,5490,5490,0
|
|
20230616,155400,7940654085,5490,5490,5490,5490,0
|
|
20230616,155300,7940654085,5490,5490,5490,5490,0
|
|
20230616,155200,7940654085,5490,5490,5490,5490,0
|
|
20230616,155100,7940654085,5490,5490,5490,5490,0
|
|
20230616,155000,7940654085,5490,5490,5490,5490,0
|
|
20230616,154900,7940654085,5490,5490,5490,5490,0
|
|
20230616,154800,7940654085,5490,5490,5490,5490,0
|
|
20230616,154700,7940654085,5490,5490,5490,5490,0
|
|
20230616,154600,7940654085,5490,5490,5490,5490,0
|
|
20230616,154500,7940654085,5490,5490,5490,5490,0
|
|
20230616,154400,7940654085,5490,5490,5490,5490,22177
|
|
20230616,154300,7940654085,5490,5490,5490,5490,0
|
|
20230616,154200,7940654085,5490,5490,5490,5490,0
|
|
20230616,154100,7940654085,5490,5490,5490,5490,0
|
|
20230616,154000,7940654085,5490,5490,5490,5490,0
|
|
20230616,153900,7940654085,5490,5490,5490,5490,0
|
|
20230616,153800,7940654085,5490,5490,5490,5490,0
|
|
20230616,153700,7940654085,5490,5490,5490,5490,0
|
|
20230616,153600,7940654085,5490,5490,5490,5490,0
|
|
20230616,153500,7940654085,5490,5490,5490,5490,0
|
|
20230616,153400,7940654085,5490,5490,5490,5490,0
|
|
20230616,153300,7940654085,5490,5490,5490,5490,0
|
|
20230616,153200,7940654085,5490,5490,5490,5490,0
|
|
20230616,153100,7940654085,5490,5490,5490,5490,0
|
|
20230616,153000,7940654085,5490,5490,5490,5490,22177
|
|
20230616,152900,7818902355,5370,5370,5370,5370,0
|
|
20230616,152800,7818902355,5370,5370,5370,5370,0
|
|
20230616,152700,7818902355,5370,5370,5370,5370,0
|
|
20230616,152600,7818902355,5370,5370,5370,5370,0
|
|
20230616,152500,7818902355,5370,5370,5370,5370,0
|
|
20230616,152400,7818902355,5370,5370,5370,5370,0
|
|
20230616,152300,7818902355,5370,5370,5370,5370,0
|
|
20230616,152200,7818902355,5370,5370,5370,5370,0
|
|
20230616,152100,7818902355,5370,5370,5370,5370,0
|
|
20230616,152000,7818902355,5370,5370,5370,5370,0
|
|
20230616,151900,7818902355,5370,5340,5380,5340,2276
|
|
20230616,151800,7806704025,5340,5320,5340,5310,3677
|
|
20230616,151700,7787135005,5320,5310,5320,5310,753
|
|
20230616,151600,7783129055,5320,5330,5330,5310,466
|
|
20230616,151500,7780650585,5330,5370,5370,5330,1063
|
|
20230616,151400,7774969905,5360,5370,5370,5350,239
|
|
20230616,151300,7773688795,5350,5340,5370,5340,3291
|
|
20230616,151200,7756086215,5340,5360,5360,5340,1241
|
|
20230616,151100,7749436975,5350,5370,5370,5350,1406
|
|
20230616,151000,7741903825,5360,5370,5370,5340,1113
|
|
20230616,150900,7735939375,5360,5370,5370,5360,60
|
|
20230616,150800,7735617435,5370,5360,5370,5360,232
|
|
20230616,150700,7734371915,5370,5380,5380,5370,346
|
|
20230616,150600,7732512465,5380,5380,5390,5380,414
|
|
20230616,150500,7730285135,5380,5320,5380,5320,510
|
|
20230616,150400,7727561725,5320,5300,5320,5300,842
|
|
20230616,150300,7723096485,5300,5300,5300,5290,238
|
|
20230616,150200,7721835095,5290,5270,5300,5270,369
|
|
20230616,150100,7719882465,5270,5270,5280,5260,1763
|
|
20230616,150000,7710589575,5270,5280,5280,5250,3718
|
|
20230616,145900,7691008705,5270,5300,5310,5270,559
|
|
20230616,145800,7688055135,5320,5310,5350,5270,1551
|
|
20230616,145700,7679826715,5310,5410,5410,5310,2914
|
|
20230616,145600,7664274485,5440,5360,5440,5330,5650
|
|
20230616,145500,7633766615,5360,5370,5380,5360,2322
|
|
20230616,145400,7621296275,5360,5400,5400,5360,697
|
|
20230616,145300,7617554575,5400,5410,5410,5400,35
|
|
20230616,145200,7617365565,5360,5430,5440,5360,600
|
|
20230616,145100,7614121945,5440,5430,5440,5420,2220
|
|
20230616,145000,7602046545,5430,5360,5430,5360,502
|
|
20230616,144900,7599352325,5360,5340,5370,5330,6130
|
|
20230616,144800,7566617655,5330,5360,5360,5330,1378
|
|
20230616,144700,7559261515,5360,5370,5370,5340,987
|
|
20230616,144600,7553978285,5370,5370,5370,5350,389
|
|
20230616,144500,7551893455,5370,5380,5380,5370,1260
|
|
20230616,144400,7545117355,5380,5390,5390,5350,219
|
|
20230616,144300,7543942765,5400,5420,5420,5400,268
|
|
20230616,144200,7542493915,5390,5350,5390,5350,149
|
|
20230616,144100,7541693355,5390,5380,5390,5340,2378
|
|
20230616,144000,7528941945,5360,5420,5420,5360,988
|
|
20230616,143900,7523601615,5450,5460,5460,5420,796
|
|
20230616,143800,7519268315,5460,5440,5460,5440,378
|
|
20230616,143700,7517206895,5440,5450,5460,5430,1134
|
|
20230616,143600,7511023785,5440,5420,5460,5420,1532
|
|
20230616,143500,7502687175,5440,5430,5450,5410,1740
|
|
20230616,143400,7493227375,5420,5400,5420,5370,3117
|
|
20230616,143300,7476395185,5400,5400,5400,5360,488
|
|
20230616,143200,7473776015,5400,5380,5400,5370,90
|
|
20230616,143100,7473292595,5370,5390,5400,5370,852
|
|
20230616,143000,7468702975,5390,5400,5400,5380,1770
|
|
20230616,142900,7459171445,5400,5400,5400,5390,271
|
|
20230616,142800,7457710145,5400,5380,5400,5370,1491
|
|
20230616,142700,7449679015,5380,5390,5390,5380,108
|
|
20230616,142600,7449097915,5380,5390,5390,5380,66
|
|
20230616,142500,7448742545,5390,5400,5400,5380,118
|
|
20230616,142400,7448107275,5400,5410,5410,5390,1486
|
|
20230616,142300,7440085715,5410,5430,5430,5410,284
|
|
20230616,142200,7438546605,5440,5440,5450,5430,1865
|
|
20230616,142100,7428402475,5440,5470,5470,5440,1008
|
|
20230616,142000,7422915905,5480,5490,5490,5440,2545
|
|
20230616,141900,7408994595,5490,5440,5490,5430,3379
|
|
20230616,141800,7390560785,5440,5390,5440,5390,1876
|
|
20230616,141700,7380414625,5380,5340,5380,5340,1953
|
|
20230616,141600,7369952595,5340,5340,5340,5340,695
|
|
20230616,141500,7366241295,5370,5370,5370,5370,18
|
|
20230616,141400,7366144635,5370,5370,5370,5370,879
|
|
20230616,141300,7361424405,5400,5360,5400,5330,275
|
|
20230616,141200,7359950735,5360,5360,5360,5350,107
|
|
20230616,141100,7359378005,5350,5340,5350,5330,641
|
|
20230616,141000,7355951085,5340,5330,5340,5330,96
|
|
20230616,140900,7355439325,5330,5310,5330,5310,185
|
|
20230616,140800,7354455225,5320,5320,5320,5290,1547
|
|
20230616,140700,7346237245,5320,5370,5370,5320,2007
|
|
20230616,140600,7335552275,5380,5330,5380,5300,3769
|
|
20230616,140500,7315550005,5330,5340,5340,5300,2945
|
|
20230616,140400,7299906685,5340,5330,5350,5330,590
|
|
20230616,140300,7296760145,5330,5330,5350,5330,1608
|
|
20230616,140200,7288188085,5330,5350,5350,5330,6126
|
|
20230616,140100,7255496875,5350,5360,5370,5340,3715
|
|
20230616,140000,7235617725,5370,5380,5400,5360,1794
|
|
20230616,135900,7225986245,5370,5390,5390,5370,265
|
|
20230616,135800,7224557925,5350,5380,5380,5350,3259
|
|
20230616,135700,7207076365,5380,5390,5390,5370,784
|
|
20230616,135600,7202859695,5390,5370,5390,5340,2619
|
|
20230616,135500,7188826005,5360,5350,5400,5340,1134
|
|
20230616,135400,7182743305,5350,5360,5360,5350,7907
|
|
20230616,135300,7140418495,5370,5370,5380,5350,2666
|
|
20230616,135200,7126125735,5370,5470,5470,5360,12052
|
|
20230616,135100,7061123045,5480,5540,5540,5480,579
|
|
20230616,135000,7057942425,5540,5540,5540,5500,2462
|
|
20230616,134900,7044344755,5540,5540,5540,5500,1614
|
|
20230616,134800,7035419675,5540,5490,5540,5480,4054
|
|
20230616,134700,7013138485,5490,5490,5500,5490,2332
|
|
20230616,134600,7000314635,5480,5480,5480,5480,207
|
|
20230616,134500,6999180275,5500,5490,5510,5490,1827
|
|
20230616,134400,6989143955,5490,5520,5560,5490,3592
|
|
20230616,134300,6969319005,5520,5470,5530,5460,8222
|
|
20230616,134200,6924097055,5480,5440,5480,5440,1236
|
|
20230616,134100,6917361065,5440,5460,5460,5430,697
|
|
20230616,134000,6913568505,5460,5430,5460,5420,879
|
|
20230616,133900,6908797635,5480,5490,5490,5430,1585
|
|
20230616,133800,6900134685,5490,5470,5490,5470,2414
|
|
20230616,133700,6886927445,5470,5410,5470,5400,3037
|
|
20230616,133600,6870438905,5410,5410,5410,5390,2339
|
|
20230616,133500,6857810295,5410,5420,5440,5410,1119
|
|
20230616,133400,6851744645,5420,5430,5450,5420,2994
|
|
20230616,133300,6835510115,5440,5440,5440,5400,3707
|
|
20230616,133200,6815447255,5440,5450,5460,5430,1480
|
|
20230616,133100,6807382345,5430,5450,5450,5430,862
|
|
20230616,133000,6802690495,5450,5480,5480,5450,4251
|
|
20230616,132900,6779508045,5480,5420,5490,5410,6175
|
|
20230616,132800,6745890865,5420,5400,5470,5400,9131
|
|
20230616,132700,6696315655,5400,5560,5560,5400,25244
|
|
20230616,132600,6557645455,5560,5570,5580,5560,1935
|
|
20230616,132500,6546864765,5570,5580,5580,5570,1504
|
|
20230616,132400,6538481305,5580,5590,5600,5570,1176
|
|
20230616,132300,6531917845,5570,5600,5600,5570,4919
|
|
20230616,132200,6504409005,5640,5630,5640,5600,8340
|
|
20230616,132100,6457526265,5630,5620,5660,5610,4691
|
|
20230616,132000,6431083055,5620,5620,5630,5600,2524
|
|
20230616,131900,6416919595,5630,5640,5670,5590,5630
|
|
20230616,131800,6385107075,5620,5610,5620,5590,4175
|
|
20230616,131700,6361701825,5620,5640,5650,5560,9086
|
|
20230616,131600,6310785335,5640,5690,5700,5610,19138
|
|
20230616,131500,6202514855,5670,5630,5700,5600,12151
|
|
20230616,131400,6133750125,5610,5600,5700,5600,23950
|
|
20230616,131300,5998609995,5600,5540,5630,5520,8968
|
|
20230616,131200,5948475635,5500,5590,5590,5490,17794
|
|
20230616,131100,5850160365,5590,5630,5650,5530,16141
|
|
20230616,131000,5760048325,5630,5710,5740,5600,18185
|
|
20230616,130900,5657188785,5710,5760,5760,5680,16056
|
|
20230616,130800,5565395805,5750,5820,5830,5690,41703
|
|
20230616,130700,5324384915,5820,5660,5820,5650,44550
|
|
20230616,130600,5068141395,5650,5500,5680,5490,38952
|
|
20230616,130500,4852032085,5480,5480,5480,5480,0
|
|
20230616,130400,4852032085,5480,5470,5480,5460,6118
|
|
20230616,130300,4818535535,5470,5450,5470,5430,8457
|
|
20230616,130200,4772382535,5450,5430,5460,5420,14562
|
|
20230616,130100,4693067835,5430,5360,5440,5360,24531
|
|
20230616,130000,4560751865,5360,5350,5360,5350,514
|
|
20230616,125900,4558000755,5350,5340,5350,5330,2435
|
|
20230616,125800,4544991825,5340,5330,5340,5330,1745
|
|
20230616,125700,4535690965,5330,5330,5330,5330,101
|
|
20230616,125600,4535152635,5320,5310,5320,5310,1142
|
|
20230616,125500,4529080115,5320,5320,5320,5320,305
|
|
20230616,125400,4527457515,5320,5320,5330,5320,418
|
|
20230616,125300,4525233505,5320,5320,5320,5320,7591
|
|
20230616,125200,4484849385,5300,5320,5320,5300,212
|
|
20230616,125100,4483725545,5320,5280,5320,5280,410
|
|
20230616,125000,4481551925,5280,5290,5290,5280,219
|
|
20230616,124900,4480395325,5280,5280,5280,5280,11
|
|
20230616,124800,4480337245,5280,5250,5280,5250,1225
|
|
20230616,124700,4473883015,5250,5270,5270,5250,248
|
|
20230616,124600,4472578945,5270,5260,5270,5260,332
|
|
20230616,124500,4470832235,5260,5250,5260,5250,125
|
|
20230616,124400,4470175965,5250,5260,5260,5250,385
|
|
20230616,124300,4468154705,5260,5260,5260,5260,128
|
|
20230616,124200,4467481425,5260,5270,5270,5250,60
|
|
20230616,124100,4467166315,5270,5270,5270,5260,284
|
|
20230616,124000,4465672415,5280,5260,5280,5260,2782
|
|
20230616,123900,4451024555,5260,5260,5260,5260,91
|
|
20230616,123800,4450545895,5260,5260,5260,5260,20
|
|
20230616,123700,4450440695,5250,5250,5250,5250,880
|
|
20230616,123600,4445820695,5250,5260,5260,5250,214
|
|
20230616,123500,4444697185,5260,5250,5260,5250,23
|
|
20230616,123400,4444576415,5250,5250,5250,5250,666
|
|
20230616,123300,4441079915,5250,5250,5250,5250,312
|
|
20230616,123200,4439441915,5250,5250,5250,5250,213
|
|
20230616,123100,4438323665,5250,5250,5250,5250,615
|
|
20230616,123000,4435094915,5250,5250,5250,5250,295
|
|
20230616,122900,4433546165,5250,5260,5260,5250,557
|
|
20230616,122800,4430616495,5260,5260,5260,5260,359
|
|
20230616,122700,4428728155,5260,5280,5300,5260,452
|
|
20230616,122600,4426340855,5280,5280,5300,5280,148
|
|
20230616,122500,4425558165,5280,5260,5280,5260,34
|
|
20230616,122400,4425378765,5260,5260,5260,5260,1426
|
|
20230616,122300,4417878005,5270,5270,5270,5270,923
|
|
20230616,122200,4413013795,5260,5270,5270,5260,1375
|
|
20230616,122100,4405773755,5270,5280,5280,5270,1866
|
|
20230616,122000,4395933435,5290,5270,5290,5270,322
|
|
20230616,121900,4394230415,5270,5270,5290,5270,170
|
|
20230616,121800,4393334055,5270,5290,5290,5270,782
|
|
20230616,121700,4389204035,5300,5300,5300,5300,1440
|
|
20230616,121600,4381572035,5320,5310,5320,5310,108
|
|
20230616,121500,4380997995,5290,5290,5290,5290,538
|
|
20230616,121400,4378151975,5290,5300,5300,5290,977
|
|
20230616,121300,4372983245,5310,5300,5310,5300,2334
|
|
20230616,121200,4360612935,5300,5310,5310,5300,622
|
|
20230616,121100,4357315195,5320,5330,5330,5320,186
|
|
20230616,121000,4356325205,5330,5340,5350,5330,2110
|
|
20230616,120900,4345058875,5350,5340,5350,5340,622
|
|
20230616,120800,4341735195,5340,5340,5350,5340,501
|
|
20230616,120700,4339058195,5360,5360,5360,5340,35
|
|
20230616,120600,4338870675,5360,5340,5360,5340,68
|
|
20230616,120500,4338506935,5360,5350,5370,5340,1570
|
|
20230616,120400,4330118885,5350,5370,5370,5350,101
|
|
20230616,120300,4329578515,5370,5360,5370,5350,1429
|
|
20230616,120200,4321930905,5350,5360,5370,5350,1003
|
|
20230616,120100,4316553295,5370,5370,5370,5370,7
|
|
20230616,120000,4316515705,5370,5360,5370,5340,869
|
|
20230616,115900,4311853575,5340,5330,5350,5330,908
|
|
20230616,115800,4307003965,5330,5340,5340,5330,772
|
|
20230616,115700,4302888545,5340,5330,5340,5320,1822
|
|
20230616,115600,4293165705,5330,5320,5330,5320,392
|
|
20230616,115500,4291078235,5320,5340,5340,5320,592
|
|
20230616,115400,4287927555,5340,5270,5340,5270,3073
|
|
20230616,115300,4271666425,5270,5270,5270,5260,524
|
|
20230616,115200,4268906365,5270,5320,5320,5270,1888
|
|
20230616,115100,4258883785,5340,5330,5340,5320,729
|
|
20230616,115000,4254998065,5330,5330,5330,5320,319
|
|
20230616,114900,4253297945,5320,5320,5320,5310,1100
|
|
20230616,114800,4247448745,5320,5310,5320,5310,187
|
|
20230616,114700,4246455675,5300,5290,5300,5290,930
|
|
20230616,114600,4241526895,5290,5270,5290,5270,342
|
|
20230616,114500,4239724055,5270,5270,5270,5270,388
|
|
20230616,114400,4237679295,5270,5280,5280,5270,1206
|
|
20230616,114300,4231323525,5280,5270,5280,5270,186
|
|
20230616,114200,4230342455,5270,5280,5280,5270,892
|
|
20230616,114100,4225639535,5280,5280,5280,5280,76
|
|
20230616,114000,4225238255,5260,5300,5300,5250,439
|
|
20230616,113900,4222924645,5250,5270,5270,5250,924
|
|
20230616,113800,4218064625,5270,5280,5280,5270,245
|
|
20230616,113700,4216771205,5280,5260,5280,5250,1283
|
|
20230616,113600,4210022845,5250,5250,5260,5240,2812
|
|
20230616,113500,4195263125,5250,5250,5270,5250,2758
|
|
20230616,113400,4180738655,5250,5330,5330,5250,8210
|
|
20230616,113300,4137352645,5330,5380,5380,5320,564
|
|
20230616,113200,4134343135,5380,5340,5390,5330,1006
|
|
20230616,113100,4128944905,5380,5380,5380,5370,512
|
|
20230616,113000,4126190355,5370,5340,5390,5330,1509
|
|
20230616,112900,4118113495,5340,5350,5350,5320,1424
|
|
20230616,112800,4110520725,5320,5370,5370,5320,3067
|
|
20230616,112700,4094111555,5370,5400,5400,5350,6937
|
|
20230616,112600,4056750325,5370,5360,5400,5350,4866
|
|
20230616,112500,4030538485,5400,5380,5400,5300,15274
|
|
20230616,112400,3948348385,5360,5350,5360,5350,68
|
|
20230616,112300,3947984565,5350,5340,5350,5330,1692
|
|
20230616,112200,3938952515,5340,5360,5380,5340,510
|
|
20230616,112100,3936223705,5380,5380,5380,5320,2351
|
|
20230616,112000,3923601585,5390,5370,5390,5360,4799
|
|
20230616,111900,3897778985,5380,5330,5390,5330,14506
|
|
20230616,111800,3819995475,5330,5280,5340,5280,6401
|
|
20230616,111700,3785890815,5310,5280,5310,5270,6852
|
|
20230616,111600,3749573095,5270,5280,5290,5270,860
|
|
20230616,111500,3745033355,5300,5300,5300,5300,633
|
|
20230616,111400,3741678455,5300,5290,5300,5290,200
|
|
20230616,111300,3740619285,5290,5310,5310,5290,971
|
|
20230616,111200,3735468905,5300,5310,5310,5300,965
|
|
20230616,111100,3730349755,5310,5300,5310,5300,633
|
|
20230616,111000,3726991765,5290,5280,5290,5270,5858
|
|
20230616,110900,3696031455,5280,5280,5280,5280,902
|
|
20230616,110800,3691268895,5280,5290,5290,5280,533
|
|
20230616,110700,3688454265,5280,5270,5290,5270,771
|
|
20230616,110600,3684387295,5270,5310,5310,5270,2739
|
|
20230616,110500,3669928285,5300,5320,5320,5300,2209
|
|
20230616,110400,3658214135,5320,5320,5330,5310,1202
|
|
20230616,110300,3651824755,5320,5330,5330,5310,2254
|
|
20230616,110200,3639833445,5320,5320,5340,5300,10737
|
|
20230616,110100,3582617715,5320,5310,5320,5300,3482
|
|
20230616,110000,3564132205,5320,5270,5320,5260,9717
|
|
20230616,105900,3512729145,5270,5250,5270,5250,1818
|
|
20230616,105800,3503154265,5250,5250,5250,5240,3519
|
|
20230616,105700,3484679525,5250,5220,5250,5220,5324
|
|
20230616,105600,3456855375,5220,5210,5220,5210,3678
|
|
20230616,105500,3437668335,5200,5180,5210,5180,440
|
|
20230616,105400,3435384015,5180,5180,5180,5180,87
|
|
20230616,105300,3434933355,5180,5180,5180,5180,908
|
|
20230616,105200,3430229915,5180,5200,5200,5180,1039
|
|
20230616,105100,3424832175,5210,5210,5210,5210,10
|
|
20230616,105000,3424780075,5210,5200,5210,5180,591
|
|
20230616,104900,3421709295,5200,5210,5210,5200,318
|
|
20230616,104800,3420053875,5210,5210,5210,5190,719
|
|
20230616,104700,3416313125,5200,5180,5200,5180,9762
|
|
20230616,104600,3365575985,5180,5190,5190,5180,697
|
|
20230616,104500,3361959145,5190,5170,5190,5170,1625
|
|
20230616,104400,3353549175,5170,5180,5180,5170,480
|
|
20230616,104300,3351065675,5180,5180,5180,5180,2
|
|
20230616,104200,3351055315,5180,5180,5180,5170,1607
|
|
20230616,104100,3342734855,5170,5180,5180,5170,510
|
|
20230616,104000,3340093445,5180,5190,5190,5180,516
|
|
20230616,103900,3337418675,5190,5200,5200,5190,413
|
|
20230616,103800,3335275195,5190,5200,5200,5190,281
|
|
20230616,103700,3333815655,5190,5220,5220,5190,1146
|
|
20230616,103600,3327857555,5200,5190,5220,5190,2643
|
|
20230616,103500,3314096195,5190,5190,5190,5190,102
|
|
20230616,103400,3313566815,5220,5190,5220,5190,1842
|
|
20230616,103300,3303965695,5190,5190,5190,5190,1748
|
|
20230616,103200,3294893575,5190,5210,5210,5190,780
|
|
20230616,103100,3290837215,5220,5220,5220,5220,679
|
|
20230616,103000,3287292835,5220,5210,5230,5200,512
|
|
20230616,102900,3284620515,5200,5210,5220,5200,1047
|
|
20230616,102800,3279168725,5230,5220,5230,5220,1653
|
|
20230616,102700,3270526485,5220,5150,5220,5130,5411
|
|
20230616,102600,3242464645,5130,5130,5140,5130,1755
|
|
20230616,102500,3233459135,5130,5140,5160,5130,3479
|
|
20230616,102400,3215602725,5140,5150,5150,5140,4141
|
|
20230616,102300,3194312395,5150,5150,5150,5150,982
|
|
20230616,102200,3189255095,5150,5150,5160,5150,2437
|
|
20230616,102100,3176704535,5150,5180,5180,5150,5504
|
|
20230616,102000,3148332845,5180,5180,5190,5180,277
|
|
20230616,101900,3146897965,5180,5180,5180,5180,1027
|
|
20230616,101800,3141578105,5170,5190,5190,5170,265
|
|
20230616,101700,3140203695,5190,5190,5190,5150,4909
|
|
20230616,101600,3114831965,5190,5210,5210,5190,431
|
|
20230616,101500,3112590035,5210,5210,5210,5180,1334
|
|
20230616,101400,3105664105,5210,5220,5220,5210,401
|
|
20230616,101300,3103573035,5220,5220,5230,5220,567
|
|
20230616,101200,3100608165,5210,5210,5220,5210,246
|
|
20230616,101100,3099326495,5210,5160,5210,5160,1515
|
|
20230616,101000,3091488185,5150,5170,5170,5150,5879
|
|
20230616,100900,3061171235,5170,5180,5180,5160,1945
|
|
20230616,100800,3051126305,5180,5220,5220,5130,15993
|
|
20230616,100700,2968165825,5230,5240,5250,5230,5241
|
|
20230616,100600,2940728535,5240,5250,5250,5240,826
|
|
20230616,100500,2936393025,5250,5250,5250,5230,10579
|
|
20230616,100400,2880990655,5250,5250,5260,5240,5161
|
|
20230616,100300,2853940695,5250,5260,5260,5240,5918
|
|
20230616,100200,2822869065,5260,5260,5280,5260,1130
|
|
20230616,100100,2816922515,5260,5280,5280,5250,1374
|
|
20230616,100000,2809685875,5280,5260,5290,5240,2695
|
|
20230616,095900,2795513285,5250,5250,5290,5250,1340
|
|
20230616,095800,2788469075,5250,5270,5290,5240,5065
|
|
20230616,095700,2761848385,5290,5290,5300,5290,1664
|
|
20230616,095600,2753045725,5290,5260,5300,5240,11863
|
|
20230616,095500,2690603255,5270,5300,5300,5270,12779
|
|
20230616,095400,2623135895,5300,5320,5340,5280,25381
|
|
20230616,095300,2488246185,5290,5280,5400,5270,36179
|
|
20230616,095200,2295947895,5260,5270,5300,5250,22941
|
|
20230616,095100,2174965035,5250,5240,5340,5210,38634
|
|
20230616,095000,1970868615,5250,5230,5250,5220,4524
|
|
20230616,094900,1947157295,5230,5230,5250,5220,3664
|
|
20230616,094800,1927990615,5230,5210,5230,5210,738
|
|
20230616,094700,1924134015,5200,5190,5250,5190,7615
|
|
20230616,094600,1884308125,5200,5200,5220,5190,3639
|
|
20230616,094500,1865366785,5200,5180,5220,5180,7504
|
|
20230616,094400,1826362535,5150,5100,5180,5080,6394
|
|
20230616,094300,1793523875,5100,5130,5130,5070,12768
|
|
20230616,094200,1728452175,5130,5150,5170,5130,3471
|
|
20230616,094100,1710593485,5150,5160,5160,5130,3443
|
|
20230616,094000,1692880275,5150,5200,5200,5140,1425
|
|
20230616,093900,1685519585,5200,5230,5270,5200,11698
|
|
20230616,093800,1624246465,5230,5160,5230,5160,11336
|
|
20230616,093700,1565399755,5160,5140,5160,5110,3526
|
|
20230616,093600,1547324625,5130,5150,5150,5100,5157
|
|
20230616,093500,1520897725,5140,5170,5170,5130,4621
|
|
20230616,093400,1497126745,5170,5190,5190,5140,5252
|
|
20230616,093300,1469974955,5190,5250,5280,5150,13564
|
|
20230616,093200,1399134805,5260,5260,5290,5150,25096
|
|
20230616,093100,1267559225,5270,5090,5280,5090,43039
|
|
20230616,093000,1044933625,5090,5020,5090,5010,8468
|
|
20230616,092900,1002078335,5010,5020,5050,5000,5535
|
|
20230616,092800,974238015,5000,5050,5060,5000,4308
|
|
20230616,092700,952584605,5040,5050,5070,5040,1714
|
|
20230616,092600,943920655,5070,5020,5070,5020,5716
|
|
20230616,092500,914997845,5020,5060,5060,5000,7458
|
|
20230616,092400,877464715,5060,5090,5090,5030,3713
|
|
20230616,092300,858635225,5090,5030,5090,5000,7120
|
|
20230616,092200,822588045,5090,5050,5090,5010,25341
|
|
20230616,092100,693955075,5050,5030,5050,5030,8706
|
|
20230616,092000,650037255,5020,4985,5030,4985,10787
|
|
20230616,091900,596061130,4990,4970,4990,4965,10142
|
|
20230616,091800,545552765,4970,4955,4985,4955,1863
|
|
20230616,091700,536270845,4960,4980,4985,4960,4937
|
|
20230616,091600,511736145,4980,4975,4985,4955,3685
|
|
20230616,091500,493410740,4950,4925,4985,4925,7681
|
|
20230616,091400,455226885,4925,4925,4925,4920,2892
|
|
20230616,091300,440984925,4910,4905,4910,4880,2510
|
|
20230616,091200,428667875,4905,4895,4915,4875,5118
|
|
20230616,091100,403555475,4895,4880,4915,4820,9275
|
|
20230616,091000,358269335,4880,4970,4990,4880,11976
|
|
20230616,090900,299308765,4990,4990,4995,4940,13146
|
|
20230616,090800,233814790,5050,5050,5050,5050,0
|
|
20230616,090700,233814790,5050,4900,5050,4900,13671
|
|
20230616,090600,165834110,4910,4875,4935,4875,9591
|
|
20230616,090500,118862925,4870,4845,4880,4845,4416
|
|
20230616,090400,97440055,4850,4795,4850,4790,3290
|
|
20230616,090300,81559380,4795,4765,4830,4765,1295
|
|
20230616,090200,75367615,4770,4715,4780,4705,4210
|
|
20230616,090100,55456740,4715,4625,4775,4625,10973
|
|
20230616,090000,4045970,4630,4600,4630,4600,879
|