661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195800,3765521680,5490,5490,5490,5490,17263
|
|
20230615,195700,3765521680,5490,5490,5490,5490,0
|
|
20230615,195600,3765521680,5490,5490,5490,5490,0
|
|
20230615,195500,3765521680,5490,5490,5490,5490,0
|
|
20230615,195400,3765521680,5490,5490,5490,5490,0
|
|
20230615,195300,3765521680,5490,5490,5490,5490,0
|
|
20230615,195200,3765521680,5490,5490,5490,5490,0
|
|
20230615,195100,3765521680,5490,5490,5490,5490,0
|
|
20230615,195000,3765521680,5490,5490,5490,5490,0
|
|
20230615,194900,3765521680,5490,5490,5490,5490,0
|
|
20230615,194800,3765521680,5490,5490,5490,5490,0
|
|
20230615,194700,3765521680,5490,5490,5490,5490,0
|
|
20230615,194600,3765521680,5490,5490,5490,5490,0
|
|
20230615,194500,3765521680,5490,5490,5490,5490,0
|
|
20230615,194400,3765521680,5490,5490,5490,5490,0
|
|
20230615,194300,3765521680,5490,5490,5490,5490,0
|
|
20230615,194200,3765521680,5490,5490,5490,5490,0
|
|
20230615,194100,3765521680,5490,5490,5490,5490,0
|
|
20230615,194000,3765521680,5490,5490,5490,5490,0
|
|
20230615,193900,3765521680,5490,5490,5490,5490,0
|
|
20230615,193800,3765521680,5490,5490,5490,5490,0
|
|
20230615,193700,3765521680,5490,5490,5490,5490,0
|
|
20230615,193600,3765521680,5490,5490,5490,5490,0
|
|
20230615,193500,3765521680,5490,5490,5490,5490,0
|
|
20230615,193400,3765521680,5490,5490,5490,5490,0
|
|
20230615,193300,3765521680,5490,5490,5490,5490,0
|
|
20230615,193200,3765521680,5490,5490,5490,5490,0
|
|
20230615,193100,3765521680,5490,5490,5490,5490,0
|
|
20230615,193000,3765521680,5490,5490,5490,5490,0
|
|
20230615,192900,3765521680,5490,5490,5490,5490,0
|
|
20230615,192800,3765521680,5490,5490,5490,5490,17263
|
|
20230615,192700,3765521680,5490,5490,5490,5490,0
|
|
20230615,192600,3765521680,5490,5490,5490,5490,0
|
|
20230615,192500,3765521680,5490,5490,5490,5490,0
|
|
20230615,192400,3765521680,5490,5490,5490,5490,0
|
|
20230615,192300,3765521680,5490,5490,5490,5490,0
|
|
20230615,192200,3765521680,5490,5490,5490,5490,0
|
|
20230615,192100,3765521680,5490,5490,5490,5490,0
|
|
20230615,192000,3765521680,5490,5490,5490,5490,0
|
|
20230615,191900,3765521680,5490,5490,5490,5490,0
|
|
20230615,191800,3765521680,5490,5490,5490,5490,0
|
|
20230615,191700,3765521680,5490,5490,5490,5490,0
|
|
20230615,191600,3765521680,5490,5490,5490,5490,0
|
|
20230615,191500,3765521680,5490,5490,5490,5490,0
|
|
20230615,191400,3765521680,5490,5490,5490,5490,0
|
|
20230615,191300,3765521680,5490,5490,5490,5490,0
|
|
20230615,191200,3765521680,5490,5490,5490,5490,0
|
|
20230615,191100,3765521680,5490,5490,5490,5490,0
|
|
20230615,191000,3765521680,5490,5490,5490,5490,0
|
|
20230615,190900,3765521680,5490,5490,5490,5490,0
|
|
20230615,190800,3765521680,5490,5490,5490,5490,0
|
|
20230615,190700,3765521680,5490,5490,5490,5490,0
|
|
20230615,190600,3765521680,5490,5490,5490,5490,0
|
|
20230615,190500,3765521680,5490,5490,5490,5490,0
|
|
20230615,190400,3765521680,5490,5490,5490,5490,0
|
|
20230615,190300,3765521680,5490,5490,5490,5490,0
|
|
20230615,190200,3765521680,5490,5490,5490,5490,0
|
|
20230615,190100,3765521680,5490,5490,5490,5490,0
|
|
20230615,190000,3765521680,5490,5490,5490,5490,0
|
|
20230615,185900,3765521680,5490,5490,5490,5490,0
|
|
20230615,185800,3765521680,5490,5490,5490,5490,17263
|
|
20230615,185700,3765521680,5490,5490,5490,5490,0
|
|
20230615,185600,3765521680,5490,5490,5490,5490,0
|
|
20230615,185500,3765521680,5490,5490,5490,5490,0
|
|
20230615,185400,3765521680,5490,5490,5490,5490,0
|
|
20230615,185300,3765521680,5490,5490,5490,5490,0
|
|
20230615,185200,3765521680,5490,5490,5490,5490,0
|
|
20230615,185100,3765521680,5490,5490,5490,5490,0
|
|
20230615,185000,3765521680,5490,5490,5490,5490,0
|
|
20230615,184900,3765521680,5490,5490,5490,5490,0
|
|
20230615,184800,3765521680,5490,5490,5490,5490,0
|
|
20230615,184700,3765521680,5490,5490,5490,5490,0
|
|
20230615,184600,3765521680,5490,5490,5490,5490,0
|
|
20230615,184500,3765521680,5490,5490,5490,5490,0
|
|
20230615,184400,3765521680,5490,5490,5490,5490,0
|
|
20230615,184300,3765521680,5490,5490,5490,5490,0
|
|
20230615,184200,3765521680,5490,5490,5490,5490,0
|
|
20230615,184100,3765521680,5490,5490,5490,5490,0
|
|
20230615,184000,3765521680,5490,5490,5490,5490,0
|
|
20230615,183900,3765521680,5490,5490,5490,5490,0
|
|
20230615,183800,3765521680,5490,5490,5490,5490,0
|
|
20230615,183700,3765521680,5490,5490,5490,5490,0
|
|
20230615,183600,3765521680,5490,5490,5490,5490,0
|
|
20230615,183500,3765521680,5490,5490,5490,5490,0
|
|
20230615,183400,3765521680,5490,5490,5490,5490,0
|
|
20230615,183300,3765521680,5490,5490,5490,5490,0
|
|
20230615,183200,3765521680,5490,5490,5490,5490,0
|
|
20230615,183100,3765521680,5490,5490,5490,5490,0
|
|
20230615,183000,3765521680,5490,5490,5490,5490,0
|
|
20230615,182900,3765521680,5490,5490,5490,5490,0
|
|
20230615,182800,3765521680,5490,5490,5490,5490,17263
|
|
20230615,182700,3765521680,5490,5490,5490,5490,0
|
|
20230615,182600,3765521680,5490,5490,5490,5490,0
|
|
20230615,182500,3765521680,5490,5490,5490,5490,0
|
|
20230615,182400,3765521680,5490,5490,5490,5490,0
|
|
20230615,182300,3765521680,5490,5490,5490,5490,0
|
|
20230615,182200,3765521680,5490,5490,5490,5490,0
|
|
20230615,182100,3765521680,5490,5490,5490,5490,0
|
|
20230615,182000,3765521680,5490,5490,5490,5490,0
|
|
20230615,181900,3765521680,5490,5490,5490,5490,0
|
|
20230615,181800,3765521680,5490,5490,5490,5490,0
|
|
20230615,181700,3765521680,5490,5490,5490,5490,0
|
|
20230615,181600,3765521680,5490,5490,5490,5490,0
|
|
20230615,181500,3765521680,5490,5490,5490,5490,0
|
|
20230615,181400,3765521680,5490,5490,5490,5490,0
|
|
20230615,181300,3765521680,5490,5490,5490,5490,0
|
|
20230615,181200,3765521680,5490,5490,5490,5490,0
|
|
20230615,181100,3765521680,5490,5490,5490,5490,0
|
|
20230615,181000,3765521680,5490,5490,5490,5490,0
|
|
20230615,180900,3765521680,5490,5490,5490,5490,0
|
|
20230615,180800,3765521680,5490,5490,5490,5490,0
|
|
20230615,180700,3765521680,5490,5490,5490,5490,0
|
|
20230615,180600,3765521680,5490,5490,5490,5490,0
|
|
20230615,180500,3765521680,5490,5490,5490,5490,0
|
|
20230615,180400,3765521680,5490,5490,5490,5490,0
|
|
20230615,180300,3765521680,5490,5490,5490,5490,0
|
|
20230615,180200,3765521680,5490,5490,5490,5490,0
|
|
20230615,180100,3765521680,5490,5490,5490,5490,0
|
|
20230615,180000,3765521680,5490,5490,5490,5490,0
|
|
20230615,175900,3765521680,5490,5490,5490,5490,0
|
|
20230615,175800,3765521680,5490,5490,5490,5490,17263
|
|
20230615,175700,3765521680,5490,5490,5490,5490,0
|
|
20230615,175600,3765521680,5490,5490,5490,5490,0
|
|
20230615,175500,3765521680,5490,5490,5490,5490,0
|
|
20230615,175400,3765521680,5490,5490,5490,5490,0
|
|
20230615,175300,3765521680,5490,5490,5490,5490,0
|
|
20230615,175200,3765521680,5490,5490,5490,5490,0
|
|
20230615,175100,3765521680,5490,5490,5490,5490,0
|
|
20230615,175000,3765521680,5490,5490,5490,5490,0
|
|
20230615,174900,3765521680,5490,5490,5490,5490,0
|
|
20230615,174800,3765521680,5490,5490,5490,5490,0
|
|
20230615,174700,3765521680,5490,5490,5490,5490,0
|
|
20230615,174600,3765521680,5490,5490,5490,5490,0
|
|
20230615,174500,3765521680,5490,5490,5490,5490,0
|
|
20230615,174400,3765521680,5490,5490,5490,5490,0
|
|
20230615,174300,3765521680,5490,5490,5490,5490,0
|
|
20230615,174200,3765521680,5490,5490,5490,5490,0
|
|
20230615,174100,3765521680,5490,5490,5490,5490,0
|
|
20230615,174000,3765521680,5490,5490,5490,5490,0
|
|
20230615,173900,3765521680,5490,5490,5490,5490,0
|
|
20230615,173800,3765521680,5490,5490,5490,5490,0
|
|
20230615,173700,3765521680,5490,5490,5490,5490,0
|
|
20230615,173600,3765521680,5490,5490,5490,5490,0
|
|
20230615,173500,3765521680,5490,5490,5490,5490,0
|
|
20230615,173400,3765521680,5490,5490,5490,5490,0
|
|
20230615,173300,3765521680,5490,5490,5490,5490,0
|
|
20230615,173200,3765521680,5490,5490,5490,5490,0
|
|
20230615,173100,3765521680,5490,5490,5490,5490,0
|
|
20230615,173000,3765521680,5490,5490,5490,5490,0
|
|
20230615,172900,3765521680,5490,5490,5490,5490,0
|
|
20230615,172800,3765521680,5490,5490,5490,5490,17263
|
|
20230615,172700,3765521680,5490,5490,5490,5490,0
|
|
20230615,172600,3765521680,5490,5490,5490,5490,0
|
|
20230615,172500,3765521680,5490,5490,5490,5490,0
|
|
20230615,172400,3765521680,5490,5490,5490,5490,0
|
|
20230615,172300,3765521680,5490,5490,5490,5490,0
|
|
20230615,172200,3765521680,5490,5490,5490,5490,0
|
|
20230615,172100,3765521680,5490,5490,5490,5490,0
|
|
20230615,172000,3765521680,5490,5490,5490,5490,0
|
|
20230615,171900,3765521680,5490,5490,5490,5490,0
|
|
20230615,171800,3765521680,5490,5490,5490,5490,0
|
|
20230615,171700,3765521680,5490,5490,5490,5490,0
|
|
20230615,171600,3765521680,5490,5490,5490,5490,0
|
|
20230615,171500,3765521680,5490,5490,5490,5490,0
|
|
20230615,171400,3765521680,5490,5490,5490,5490,0
|
|
20230615,171300,3765521680,5490,5490,5490,5490,0
|
|
20230615,171200,3765521680,5490,5490,5490,5490,0
|
|
20230615,171100,3765521680,5490,5490,5490,5490,0
|
|
20230615,171000,3765521680,5490,5490,5490,5490,0
|
|
20230615,170900,3765521680,5490,5490,5490,5490,0
|
|
20230615,170800,3765521680,5490,5490,5490,5490,0
|
|
20230615,170700,3765521680,5490,5490,5490,5490,0
|
|
20230615,170600,3765521680,5490,5490,5490,5490,0
|
|
20230615,170500,3765521680,5490,5490,5490,5490,0
|
|
20230615,170400,3765521680,5490,5490,5490,5490,0
|
|
20230615,170300,3765521680,5490,5490,5490,5490,0
|
|
20230615,170200,3765521680,5490,5490,5490,5490,0
|
|
20230615,170100,3765521680,5490,5490,5490,5490,0
|
|
20230615,170000,3765521680,5490,5490,5490,5490,0
|
|
20230615,165900,3765521680,5490,5490,5490,5490,0
|
|
20230615,165800,3765521680,5490,5490,5490,5490,17263
|
|
20230615,165700,3765521680,5490,5490,5490,5490,0
|
|
20230615,165600,3765521680,5490,5490,5490,5490,0
|
|
20230615,165500,3765521680,5490,5490,5490,5490,0
|
|
20230615,165400,3765521680,5490,5490,5490,5490,0
|
|
20230615,165300,3765521680,5490,5490,5490,5490,0
|
|
20230615,165200,3765521680,5490,5490,5490,5490,0
|
|
20230615,165100,3765521680,5490,5490,5490,5490,0
|
|
20230615,165000,3765521680,5490,5490,5490,5490,0
|
|
20230615,164900,3765521680,5490,5490,5490,5490,0
|
|
20230615,164800,3765521680,5490,5490,5490,5490,0
|
|
20230615,164700,3765521680,5490,5490,5490,5490,0
|
|
20230615,164600,3765521680,5490,5490,5490,5490,0
|
|
20230615,164500,3765521680,5490,5490,5490,5490,0
|
|
20230615,164400,3765521680,5490,5490,5490,5490,0
|
|
20230615,164300,3765521680,5490,5490,5490,5490,0
|
|
20230615,164200,3765521680,5490,5490,5490,5490,0
|
|
20230615,164100,3765521680,5490,5490,5490,5490,0
|
|
20230615,164000,3765521680,5490,5490,5490,5490,0
|
|
20230615,163900,3765521680,5490,5490,5490,5490,0
|
|
20230615,163800,3765521680,5490,5490,5490,5490,0
|
|
20230615,163700,3765521680,5490,5490,5490,5490,0
|
|
20230615,163600,3765521680,5490,5490,5490,5490,0
|
|
20230615,163500,3765521680,5490,5490,5490,5490,0
|
|
20230615,163400,3765521680,5490,5490,5490,5490,0
|
|
20230615,163300,3765521680,5490,5490,5490,5490,0
|
|
20230615,163200,3765521680,5490,5490,5490,5490,0
|
|
20230615,163100,3765521680,5490,5490,5490,5490,0
|
|
20230615,163000,3765521680,5490,5490,5490,5490,0
|
|
20230615,162900,3765521680,5490,5490,5490,5490,0
|
|
20230615,162800,3765521680,5490,5490,5490,5490,17263
|
|
20230615,162700,3765521680,5490,5490,5490,5490,0
|
|
20230615,162600,3765521680,5490,5490,5490,5490,0
|
|
20230615,162500,3765521680,5490,5490,5490,5490,0
|
|
20230615,162400,3765521680,5490,5490,5490,5490,0
|
|
20230615,162300,3765521680,5490,5490,5490,5490,0
|
|
20230615,162200,3765521680,5490,5490,5490,5490,0
|
|
20230615,162100,3765521680,5490,5490,5490,5490,0
|
|
20230615,162000,3765521680,5490,5490,5490,5490,0
|
|
20230615,161900,3765521680,5490,5490,5490,5490,0
|
|
20230615,161800,3765521680,5490,5490,5490,5490,0
|
|
20230615,161700,3765521680,5490,5490,5490,5490,0
|
|
20230615,161600,3765521680,5490,5490,5490,5490,0
|
|
20230615,161500,3765521680,5490,5490,5490,5490,0
|
|
20230615,161400,3765521680,5490,5490,5490,5490,0
|
|
20230615,161300,3765521680,5490,5490,5490,5490,0
|
|
20230615,161200,3765521680,5490,5490,5490,5490,0
|
|
20230615,161100,3765521680,5490,5490,5490,5490,0
|
|
20230615,161000,3765521680,5490,5490,5490,5490,0
|
|
20230615,160900,3765521680,5490,5490,5490,5490,0
|
|
20230615,160800,3765521680,5490,5490,5490,5490,0
|
|
20230615,160700,3765521680,5490,5490,5490,5490,0
|
|
20230615,160600,3765521680,5490,5490,5490,5490,0
|
|
20230615,160500,3765521680,5490,5490,5490,5490,0
|
|
20230615,160400,3765521680,5490,5490,5490,5490,0
|
|
20230615,160300,3765521680,5490,5490,5490,5490,0
|
|
20230615,160200,3765521680,5490,5490,5490,5490,0
|
|
20230615,160100,3765521680,5490,5490,5490,5490,0
|
|
20230615,160000,3765521680,5490,5490,5490,5490,0
|
|
20230615,155900,3765521680,5490,5490,5490,5490,0
|
|
20230615,155800,3765521680,5490,5490,5490,5490,17263
|
|
20230615,155700,3765521680,5490,5490,5490,5490,0
|
|
20230615,155600,3765521680,5490,5490,5490,5490,0
|
|
20230615,155500,3765521680,5490,5490,5490,5490,0
|
|
20230615,155400,3765521680,5490,5490,5490,5490,0
|
|
20230615,155300,3765521680,5490,5490,5490,5490,0
|
|
20230615,155200,3765521680,5490,5490,5490,5490,0
|
|
20230615,155100,3765521680,5490,5490,5490,5490,0
|
|
20230615,155000,3765521680,5490,5490,5490,5490,0
|
|
20230615,154900,3765521680,5490,5490,5490,5490,0
|
|
20230615,154800,3765521680,5490,5490,5490,5490,0
|
|
20230615,154700,3765521680,5490,5490,5490,5490,0
|
|
20230615,154600,3765521680,5490,5490,5490,5490,0
|
|
20230615,154500,3765521680,5490,5490,5490,5490,0
|
|
20230615,154400,3765521680,5490,5490,5490,5490,0
|
|
20230615,154300,3765521680,5490,5490,5490,5490,0
|
|
20230615,154200,3765521680,5490,5490,5490,5490,0
|
|
20230615,154100,3765521680,5490,5490,5490,5490,0
|
|
20230615,154000,3765521680,5490,5490,5490,5490,0
|
|
20230615,153900,3765521680,5490,5490,5490,5490,0
|
|
20230615,153800,3765521680,5490,5490,5490,5490,0
|
|
20230615,153700,3765521680,5490,5490,5490,5490,0
|
|
20230615,153600,3765521680,5490,5490,5490,5490,0
|
|
20230615,153500,3765521680,5490,5490,5490,5490,0
|
|
20230615,153400,3765521680,5490,5490,5490,5490,0
|
|
20230615,153300,3765521680,5490,5490,5490,5490,0
|
|
20230615,153200,3765521680,5490,5490,5490,5490,0
|
|
20230615,153100,3765521680,5490,5490,5490,5490,0
|
|
20230615,153000,3765521680,5490,5490,5490,5490,17263
|
|
20230615,152900,3670747810,5490,5490,5490,5490,0
|
|
20230615,152800,3670747810,5490,5490,5490,5490,0
|
|
20230615,152700,3670747810,5490,5490,5490,5490,0
|
|
20230615,152600,3670747810,5490,5490,5490,5490,0
|
|
20230615,152500,3670747810,5490,5490,5490,5490,0
|
|
20230615,152400,3670747810,5490,5490,5490,5490,0
|
|
20230615,152300,3670747810,5490,5490,5490,5490,0
|
|
20230615,152200,3670747810,5490,5490,5490,5490,0
|
|
20230615,152100,3670747810,5490,5490,5490,5490,0
|
|
20230615,152000,3670747810,5490,5490,5490,5490,0
|
|
20230615,151900,3670747810,5490,5490,5500,5490,2075
|
|
20230615,151800,3659341480,5490,5490,5500,5490,2245
|
|
20230615,151700,3647014330,5490,5480,5490,5480,2230
|
|
20230615,151600,3634773700,5480,5480,5480,5480,2003
|
|
20230615,151500,3623797260,5480,5490,5490,5470,3338
|
|
20230615,151400,3605508140,5480,5490,5490,5480,929
|
|
20230615,151300,3600410420,5490,5480,5490,5480,1537
|
|
20230615,151200,3591982660,5490,5470,5500,5470,6342
|
|
20230615,151100,3557218980,5480,5480,5480,5470,1094
|
|
20230615,151000,3551224130,5480,5470,5480,5470,1673
|
|
20230615,150900,3542056100,5470,5470,5470,5460,1439
|
|
20230615,150800,3534187010,5470,5470,5470,5470,1
|
|
20230615,150700,3534181540,5460,5460,5460,5450,1125
|
|
20230615,150600,3528039630,5460,5450,5460,5450,130
|
|
20230615,150500,3527330980,5460,5460,5460,5440,611
|
|
20230615,150400,3524002510,5460,5470,5470,5460,2542
|
|
20230615,150300,3510107370,5470,5450,5470,5450,1471
|
|
20230615,150200,3502069890,5450,5440,5450,5440,536
|
|
20230615,150100,3499149820,5450,5450,5450,5450,662
|
|
20230615,150000,3495541920,5460,5440,5460,5440,3506
|
|
20230615,145900,3476444710,5430,5430,5430,5430,314
|
|
20230615,145800,3474739690,5430,5430,5430,5430,792
|
|
20230615,145700,3470439130,5430,5430,5430,5420,2141
|
|
20230615,145600,3458821850,5430,5430,5430,5430,47
|
|
20230615,145500,3458566640,5430,5440,5440,5430,830
|
|
20230615,145400,3454052690,5440,5440,5440,5440,426
|
|
20230615,145300,3451735250,5440,5440,5440,5420,1089
|
|
20230615,145200,3445821330,5440,5440,5440,5430,921
|
|
20230615,145100,3440812990,5440,5420,5440,5420,419
|
|
20230615,145000,3438538000,5420,5420,5430,5420,1223
|
|
20230615,144900,3431909080,5420,5420,5420,5420,1093
|
|
20230615,144800,3425985020,5420,5410,5420,5410,1019
|
|
20230615,144700,3420466030,5410,5420,5420,5410,927
|
|
20230615,144600,3415450760,5410,5400,5410,5400,875
|
|
20230615,144500,3410723460,5400,5410,5410,5400,587
|
|
20230615,144400,3407550790,5410,5410,5410,5400,894
|
|
20230615,144300,3402718460,5410,5400,5410,5400,583
|
|
20230615,144200,3399565260,5410,5400,5410,5400,808
|
|
20230615,144100,3395195060,5400,5400,5400,5390,1473
|
|
20230615,144000,3387244060,5410,5410,5410,5400,883
|
|
20230615,143900,3382471030,5410,5400,5410,5400,526
|
|
20230615,143800,3379625440,5400,5400,5410,5390,1758
|
|
20230615,143700,3370137910,5400,5410,5410,5400,949
|
|
20230615,143600,3365004930,5410,5420,5420,5410,551
|
|
20230615,143500,3362019030,5420,5420,5420,5400,1638
|
|
20230615,143400,3353166000,5420,5420,5420,5420,1
|
|
20230615,143300,3353160580,5420,5410,5420,5410,47
|
|
20230615,143200,3352906110,5410,5420,5420,5410,9
|
|
20230615,143100,3352857350,5400,5410,5410,5400,725
|
|
20230615,143000,3348935150,5410,5410,5410,5410,47
|
|
20230615,142900,3348680880,5410,5410,5410,5410,142
|
|
20230615,142800,3347912660,5410,5420,5420,5390,1057
|
|
20230615,142700,3342203150,5410,5410,5410,5410,97
|
|
20230615,142600,3341678380,5410,5410,5410,5410,22
|
|
20230615,142500,3341559360,5410,5410,5410,5410,50
|
|
20230615,142400,3341288860,5410,5410,5410,5400,563
|
|
20230615,142300,3338248360,5410,5420,5430,5400,760
|
|
20230615,142200,3334128410,5410,5410,5410,5410,31
|
|
20230615,142100,3333960700,5410,5410,5410,5400,327
|
|
20230615,142000,3332191640,5410,5400,5410,5400,249
|
|
20230615,141900,3330845040,5400,5400,5400,5400,6
|
|
20230615,141800,3330812640,5390,5390,5400,5390,948
|
|
20230615,141700,3325702720,5390,5390,5390,5390,720
|
|
20230615,141600,3321821920,5390,5380,5390,5380,15
|
|
20230615,141500,3321741080,5390,5400,5400,5380,2379
|
|
20230615,141400,3308907210,5400,5400,5410,5400,457
|
|
20230615,141300,3306435260,5390,5390,5410,5390,458
|
|
20230615,141200,3303963570,5370,5370,5370,5370,266
|
|
20230615,141100,3302535150,5370,5370,5370,5360,1240
|
|
20230615,141000,3295879230,5360,5390,5390,5360,1038
|
|
20230615,140900,3290299280,5390,5400,5410,5390,312
|
|
20230615,140800,3288614260,5400,5420,5430,5400,480
|
|
20230615,140700,3286017280,5420,5410,5420,5410,113
|
|
20230615,140600,3285405330,5410,5400,5410,5400,777
|
|
20230615,140500,3281203160,5390,5390,5390,5380,614
|
|
20230615,140400,3277893940,5400,5390,5400,5390,530
|
|
20230615,140300,3275032750,5390,5390,5400,5390,1653
|
|
20230615,140200,3266121000,5390,5390,5390,5390,35
|
|
20230615,140100,3265932350,5390,5400,5400,5390,1049
|
|
20230615,140000,3260267850,5400,5390,5400,5380,1559
|
|
20230615,135900,3251858150,5380,5380,5380,5350,5231
|
|
20230615,135800,3223816830,5380,5380,5380,5380,1155
|
|
20230615,135700,3217602930,5390,5380,5390,5380,213
|
|
20230615,135600,3216456590,5380,5360,5380,5360,180
|
|
20230615,135500,3215491270,5360,5380,5390,5360,4909
|
|
20230615,135400,3189125550,5380,5380,5390,5380,456
|
|
20230615,135300,3186670120,5390,5380,5390,5350,1157
|
|
20230615,135200,3180459150,5370,5400,5410,5370,932
|
|
20230615,135100,3175427650,5400,5370,5400,5370,2324
|
|
20230615,135000,3162927450,5380,5360,5380,5350,7518
|
|
20230615,134900,3122624290,5360,5420,5440,5320,37703
|
|
20230615,134800,2920416310,5420,5440,5440,5420,2530
|
|
20230615,134700,2906680120,5440,5450,5450,5440,420
|
|
20230615,134600,2904395310,5450,5450,5450,5450,136
|
|
20230615,134500,2903654110,5450,5450,5450,5450,347
|
|
20230615,134400,2901762960,5440,5440,5440,5440,301
|
|
20230615,134300,2900125520,5450,5450,5450,5440,820
|
|
20230615,134200,2895662400,5440,5440,5450,5430,768
|
|
20230615,134100,2891484980,5440,5420,5440,5410,403
|
|
20230615,134000,2889300710,5420,5420,5420,5420,1112
|
|
20230615,133900,2883273670,5420,5420,5420,5420,301
|
|
20230615,133800,2881642250,5420,5440,5440,5420,961
|
|
20230615,133700,2876423410,5440,5430,5440,5430,376
|
|
20230615,133600,2874379480,5440,5440,5440,5440,369
|
|
20230615,133500,2872372120,5440,5440,5450,5440,937
|
|
20230615,133400,2867274290,5440,5430,5440,5430,1003
|
|
20230615,133300,2861821020,5440,5410,5440,5410,2005
|
|
20230615,133200,2850963600,5410,5400,5420,5400,1308
|
|
20230615,133100,2843892890,5400,5440,5440,5400,4656
|
|
20230615,133000,2818724720,5440,5410,5440,5400,10120
|
|
20230615,132900,2763990290,5410,5440,5440,5410,11070
|
|
20230615,132800,2704002690,5430,5440,5440,5430,2161
|
|
20230615,132700,2692266860,5430,5450,5450,5430,1622
|
|
20230615,132600,2683433960,5450,5440,5480,5440,1541
|
|
20230615,132500,2675037670,5440,5440,5450,5430,3452
|
|
20230615,132400,2656253830,5440,5470,5470,5440,7904
|
|
20230615,132300,2613159620,5480,5500,5500,5480,572
|
|
20230615,132200,2610025040,5470,5480,5480,5470,5632
|
|
20230615,132100,2579207160,5480,5490,5490,5480,1993
|
|
20230615,132000,2568282020,5490,5490,5490,5490,2319
|
|
20230615,131900,2555550710,5490,5500,5500,5490,694
|
|
20230615,131800,2551737330,5500,5490,5500,5490,495
|
|
20230615,131700,2549016580,5490,5500,5510,5490,1808
|
|
20230615,131600,2539074800,5510,5510,5510,5500,2982
|
|
20230615,131500,2522672920,5510,5510,5520,5510,532
|
|
20230615,131400,2519739850,5510,5510,5510,5510,453
|
|
20230615,131300,2517243820,5510,5510,5510,5510,203
|
|
20230615,131200,2516125290,5510,5520,5520,5510,4260
|
|
20230615,131100,2492652370,5520,5510,5520,5510,24
|
|
20230615,131000,2492520100,5510,5510,5520,5510,23
|
|
20230615,130900,2492393350,5510,5510,5510,5510,280
|
|
20230615,130800,2490850550,5520,5520,5520,5520,2
|
|
20230615,130700,2490839510,5520,5530,5530,5520,1877
|
|
20230615,130600,2480475110,5530,5520,5530,5520,120
|
|
20230615,130500,2479812530,5520,5520,5520,5520,222
|
|
20230615,130400,2478587090,5520,5520,5520,5520,11
|
|
20230615,130300,2478526370,5520,5520,5520,5520,19
|
|
20230615,130200,2478421490,5520,5520,5520,5520,300
|
|
20230615,130100,2476765490,5520,5520,5520,5520,300
|
|
20230615,130000,2475109490,5520,5520,5520,5520,1182
|
|
20230615,125900,2468584850,5520,5520,5520,5520,0
|
|
20230615,125800,2468584850,5520,5520,5520,5520,242
|
|
20230615,125700,2467249010,5520,5520,5520,5520,325
|
|
20230615,125600,2465455010,5520,5520,5520,5520,255
|
|
20230615,125500,2464047410,5530,5520,5530,5510,351
|
|
20230615,125400,2462112250,5530,5520,5530,5520,575
|
|
20230615,125300,2458935450,5520,5520,5520,5520,198
|
|
20230615,125200,2457842490,5520,5520,5520,5520,216
|
|
20230615,125100,2456650170,5510,5520,5520,5510,3875
|
|
20230615,125000,2435277830,5530,5530,5530,5530,400
|
|
20230615,124900,2433065830,5530,5530,5530,5530,2
|
|
20230615,124800,2433054770,5530,5540,5540,5530,445
|
|
20230615,124700,2430590240,5530,5530,5530,5530,302
|
|
20230615,124600,2428920180,5530,5530,5530,5530,60
|
|
20230615,124500,2428588380,5530,5520,5530,5520,1658
|
|
20230615,124400,2419429900,5520,5520,5520,5520,440
|
|
20230615,124300,2417001100,5520,5530,5530,5520,418
|
|
20230615,124200,2414690920,5540,5540,5540,5540,4
|
|
20230615,124100,2414668760,5540,5550,5550,5540,18
|
|
20230615,124000,2414568950,5540,5530,5540,5530,104
|
|
20230615,123900,2413993790,5530,5550,5550,5530,70
|
|
20230615,123800,2413606490,5530,5530,5530,5530,250
|
|
20230615,123700,2412223990,5540,5540,5540,5540,0
|
|
20230615,123600,2412223990,5540,5530,5540,5530,587
|
|
20230615,123500,2408975870,5530,5520,5530,5520,287
|
|
20230615,123400,2407390230,5520,5520,5520,5520,2
|
|
20230615,123300,2407379190,5520,5520,5520,5520,4
|
|
20230615,123200,2407357110,5520,5520,5520,5520,430
|
|
20230615,123100,2404983510,5520,5520,5520,5520,369
|
|
20230615,123000,2402946630,5520,5520,5520,5520,110
|
|
20230615,122900,2402339430,5530,5540,5540,5530,489
|
|
20230615,122800,2399634130,5520,5520,5540,5510,2533
|
|
20230615,122700,2385661260,5520,5530,5530,5520,5037
|
|
20230615,122600,2357852030,5550,5540,5550,5540,339
|
|
20230615,122500,2355970910,5530,5530,5530,5530,689
|
|
20230615,122400,2352160740,5530,5530,5530,5530,224
|
|
20230615,122300,2350922020,5530,5530,5530,5530,616
|
|
20230615,122200,2347515540,5550,5550,5550,5550,18
|
|
20230615,122100,2347415640,5540,5530,5540,5530,1074
|
|
20230615,122000,2341476210,5540,5540,5540,5540,367
|
|
20230615,121900,2339443030,5540,5540,5540,5540,51
|
|
20230615,121800,2339160490,5550,5550,5550,5540,449
|
|
20230615,121700,2336670910,5550,5560,5560,5550,784
|
|
20230615,121600,2332318710,5570,5570,5570,5570,28
|
|
20230615,121500,2332162750,5570,5570,5570,5570,18
|
|
20230615,121400,2332062490,5550,5550,5550,5550,0
|
|
20230615,121300,2332062490,5550,5560,5560,5550,3
|
|
20230615,121200,2332045830,5560,5560,5560,5550,117
|
|
20230615,121100,2331396320,5560,5560,5560,5560,3
|
|
20230615,121000,2331379640,5570,5570,5570,5570,363
|
|
20230615,120900,2329357730,5570,5570,5570,5570,10
|
|
20230615,120800,2329302030,5530,5530,5530,5530,33
|
|
20230615,120700,2329119540,5530,5570,5570,5530,2
|
|
20230615,120600,2329108440,5530,5530,5530,5530,20
|
|
20230615,120500,2328997840,5570,5570,5570,5570,24
|
|
20230615,120400,2328864160,5530,5570,5580,5530,1155
|
|
20230615,120300,2322458400,5570,5570,5570,5570,932
|
|
20230615,120200,2317267160,5560,5550,5560,5550,193
|
|
20230615,120100,2316195990,5540,5540,5540,5540,434
|
|
20230615,120000,2313791630,5540,5540,5540,5540,0
|
|
20230615,115900,2313791630,5540,5540,5540,5540,1
|
|
20230615,115800,2313786090,5540,5540,5540,5540,30
|
|
20230615,115700,2313619890,5540,5550,5550,5540,700
|
|
20230615,115600,2309741690,5550,5540,5550,5540,456
|
|
20230615,115500,2307212560,5550,5550,5550,5550,380
|
|
20230615,115400,2305103560,5550,5550,5550,5550,1635
|
|
20230615,115300,2296029310,5540,5540,5540,5540,0
|
|
20230615,115200,2296029310,5540,5540,5540,5540,0
|
|
20230615,115100,2296029310,5540,5540,5540,5540,33
|
|
20230615,115000,2295846490,5520,5540,5540,5520,1000
|
|
20230615,114900,2290315540,5540,5540,5540,5540,0
|
|
20230615,114800,2290315540,5540,5540,5540,5540,0
|
|
20230615,114700,2290315540,5540,5540,5540,5540,1
|
|
20230615,114600,2290310000,5540,5540,5540,5540,82
|
|
20230615,114500,2289855720,5540,5540,5540,5540,0
|
|
20230615,114400,2289855720,5540,5540,5540,5540,1
|
|
20230615,114300,2289850180,5530,5530,5530,5530,150
|
|
20230615,114200,2289020680,5530,5530,5530,5530,166
|
|
20230615,114100,2288102700,5520,5510,5520,5510,256
|
|
20230615,114000,2286691550,5520,5520,5520,5510,2070
|
|
20230615,113900,2275284850,5520,5530,5530,5520,1798
|
|
20230615,113800,2265354410,5540,5530,5540,5530,113
|
|
20230615,113700,2264729190,5540,5540,5540,5540,160
|
|
20230615,113600,2263842790,5540,5540,5540,5540,86
|
|
20230615,113500,2263366350,5530,5530,5530,5530,0
|
|
20230615,113400,2263366350,5530,5530,5530,5530,276
|
|
20230615,113300,2261840070,5540,5530,5540,5530,450
|
|
20230615,113200,2259350570,5530,5530,5530,5530,337
|
|
20230615,113100,2257486960,5510,5530,5530,5510,4964
|
|
20230615,113000,2230074140,5530,5530,5530,5530,766
|
|
20230615,112900,2225838160,5530,5530,5530,5530,1670
|
|
20230615,112800,2216603060,5530,5540,5540,5530,471
|
|
20230615,112700,2213996900,5540,5540,5540,5540,100
|
|
20230615,112600,2213442900,5540,5540,5540,5540,208
|
|
20230615,112500,2212290580,5530,5550,5550,5530,678
|
|
20230615,112400,2208533880,5550,5560,5560,5550,1645
|
|
20230615,112300,2199400780,5560,5560,5560,5560,70
|
|
20230615,112200,2199011580,5560,5560,5560,5560,234
|
|
20230615,112100,2197710540,5560,5560,5560,5560,1687
|
|
20230615,112000,2188330820,5560,5540,5560,5540,2706
|
|
20230615,111900,2173313270,5540,5530,5540,5530,376
|
|
20230615,111800,2171232280,5530,5530,5530,5530,677
|
|
20230615,111700,2167488470,5530,5530,5530,5530,261
|
|
20230615,111600,2166045140,5530,5540,5540,5520,4469
|
|
20230615,111500,2141339270,5540,5550,5560,5530,2453
|
|
20230615,111400,2127756610,5550,5550,5550,5550,204
|
|
20230615,111300,2126624410,5550,5560,5560,5540,5272
|
|
20230615,111200,2097360980,5560,5560,5560,5550,229
|
|
20230615,111100,2096088510,5560,5560,5560,5560,358
|
|
20230615,111000,2094098030,5560,5560,5560,5560,171
|
|
20230615,110900,2093147270,5550,5560,5560,5550,1817
|
|
20230615,110800,2083050740,5560,5550,5560,5550,339
|
|
20230615,110700,2081167590,5550,5550,5550,5550,2145
|
|
20230615,110600,2069262840,5550,5550,5550,5550,629
|
|
20230615,110500,2065771890,5550,5550,5560,5550,636
|
|
20230615,110400,2062239090,5560,5560,5560,5550,2393
|
|
20230615,110300,2048934710,5560,5570,5570,5560,1861
|
|
20230615,110200,2038571200,5570,5570,5580,5570,96
|
|
20230615,110100,2038036380,5580,5570,5580,5570,135
|
|
20230615,110000,2037284420,5570,5580,5580,5570,590
|
|
20230615,105900,2033994230,5580,5570,5580,5570,56
|
|
20230615,105800,2033681760,5590,5580,5590,5580,446
|
|
20230615,105700,2031189140,5580,5570,5580,5570,166
|
|
20230615,105600,2030263860,5570,5580,5580,5570,1232
|
|
20230615,105500,2023391230,5590,5590,5590,5570,475
|
|
20230615,105400,2020736780,5590,5590,5590,5570,1006
|
|
20230615,105300,2015113490,5570,5590,5590,5570,782
|
|
20230615,105200,2010749850,5590,5580,5590,5580,1513
|
|
20230615,105100,2002296260,5580,5580,5590,5580,36
|
|
20230615,105000,2002095310,5570,5580,5580,5570,303
|
|
20230615,104900,2000404860,5580,5570,5580,5570,223
|
|
20230615,104800,1999162600,5570,5580,5580,5570,509
|
|
20230615,104700,1996323070,5580,5570,5580,5550,901
|
|
20230615,104600,1991308560,5570,5570,5570,5570,490
|
|
20230615,104500,1988579260,5580,5580,5580,5580,423
|
|
20230615,104400,1986218920,5580,5580,5580,5580,6
|
|
20230615,104300,1986185440,5580,5570,5580,5570,513
|
|
20230615,104200,1983327220,5570,5570,5570,5560,1117
|
|
20230615,104100,1977107240,5570,5560,5570,5560,587
|
|
20230615,104000,1973841310,5570,5550,5570,5550,385
|
|
20230615,103900,1971699440,5560,5550,5560,5540,267
|
|
20230615,103800,1970217740,5550,5550,5550,5540,732
|
|
20230615,103700,1966156260,5550,5540,5550,5540,227
|
|
20230615,103600,1964897550,5540,5540,5550,5540,2683
|
|
20230615,103500,1950023730,5540,5540,5550,5540,3310
|
|
20230615,103400,1931661890,5540,5550,5550,5540,615
|
|
20230615,103300,1928253690,5550,5550,5550,5540,8432
|
|
20230615,103200,1881458300,5550,5550,5550,5550,1
|
|
20230615,103100,1881452750,5530,5540,5540,5520,1288
|
|
20230615,103000,1874329450,5530,5540,5550,5530,222
|
|
20230615,102900,1873099900,5540,5540,5540,5540,33
|
|
20230615,102800,1872917080,5530,5540,5540,5530,410
|
|
20230615,102700,1870648780,5540,5550,5560,5540,313
|
|
20230615,102600,1868914400,5560,5530,5560,5530,1116
|
|
20230615,102500,1862737780,5540,5550,5550,5540,1467
|
|
20230615,102400,1854610100,5550,5550,5560,5540,501
|
|
20230615,102300,1851829320,5550,5550,5550,5550,1276
|
|
20230615,102200,1844747520,5580,5590,5590,5560,2568
|
|
20230615,102100,1830450520,5590,5590,5600,5590,419
|
|
20230615,102000,1828108300,5590,5600,5610,5590,1283
|
|
20230615,101900,1820923580,5590,5590,5600,5590,1306
|
|
20230615,101800,1813621540,5590,5620,5620,5590,5019
|
|
20230615,101700,1785500390,5620,5620,5620,5600,1644
|
|
20230615,101600,1776267550,5620,5600,5620,5590,3364
|
|
20230615,101500,1757410520,5590,5570,5590,5570,1413
|
|
20230615,101400,1749516970,5570,5580,5580,5570,529
|
|
20230615,101300,1746567030,5580,5570,5580,5570,1501
|
|
20230615,101200,1738194330,5560,5550,5560,5550,201
|
|
20230615,101100,1737076780,5550,5560,5560,5550,120
|
|
20230615,101000,1736410590,5560,5550,5560,5550,836
|
|
20230615,100900,1731770600,5550,5560,5560,5550,238
|
|
20230615,100800,1730447550,5560,5550,5560,5550,85
|
|
20230615,100700,1729975450,5560,5560,5570,5560,310
|
|
20230615,100600,1728250930,5560,5550,5560,5550,620
|
|
20230615,100500,1724809880,5540,5540,5540,5540,2
|
|
20230615,100400,1724798800,5540,5550,5550,5540,1090
|
|
20230615,100300,1718759900,5530,5530,5540,5530,713
|
|
20230615,100200,1714814920,5530,5550,5550,5530,1963
|
|
20230615,100100,1703956750,5550,5560,5570,5550,936
|
|
20230615,100000,1698757380,5570,5560,5570,5560,581
|
|
20230615,095900,1695526970,5550,5550,5560,5550,556
|
|
20230615,095800,1692440960,5550,5550,5550,5550,611
|
|
20230615,095700,1689049910,5530,5530,5550,5530,659
|
|
20230615,095600,1685395540,5520,5550,5550,5520,1345
|
|
20230615,095500,1677969570,5520,5530,5550,5520,1731
|
|
20230615,095400,1668410940,5530,5530,5530,5530,3444
|
|
20230615,095300,1649365620,5530,5530,5530,5530,1875
|
|
20230615,095200,1638996870,5530,5540,5540,5530,2439
|
|
20230615,095100,1625486700,5540,5560,5560,5540,209
|
|
20230615,095000,1624326930,5550,5560,5560,5540,1715
|
|
20230615,094900,1614801880,5560,5560,5560,5560,369
|
|
20230615,094800,1612750240,5560,5560,5560,5560,34
|
|
20230615,094700,1612561200,5560,5560,5560,5560,630
|
|
20230615,094600,1609058400,5560,5560,5560,5550,541
|
|
20230615,094500,1606050560,5550,5540,5550,5540,1285
|
|
20230615,094400,1598927660,5540,5550,5560,5540,321
|
|
20230615,094300,1597147040,5550,5550,5550,5540,1316
|
|
20230615,094200,1589851790,5550,5540,5550,5530,2788
|
|
20230615,094100,1574423370,5540,5540,5540,5530,732
|
|
20230615,094000,1570368220,5540,5540,5540,5530,1890
|
|
20230615,093900,1559905090,5540,5550,5560,5530,1627
|
|
20230615,093800,1550890690,5560,5560,5580,5550,1529
|
|
20230615,093700,1542387020,5540,5530,5550,5510,8584
|
|
20230615,093600,1494952030,5520,5600,5620,5510,20364
|
|
20230615,093500,1381599970,5600,5670,5680,5600,10661
|
|
20230615,093400,1321520350,5660,5680,5690,5650,6101
|
|
20230615,093300,1286928800,5690,5670,5700,5660,7675
|
|
20230615,093200,1243377620,5660,5660,5670,5640,5581
|
|
20230615,093100,1211814820,5660,5670,5670,5660,2823
|
|
20230615,093000,1195836610,5670,5660,5670,5660,2791
|
|
20230615,092900,1180027440,5660,5660,5670,5650,7414
|
|
20230615,092800,1138072700,5660,5670,5680,5660,4108
|
|
20230615,092700,1114782340,5670,5690,5710,5670,2357
|
|
20230615,092600,1101389270,5690,5710,5710,5690,6724
|
|
20230615,092500,1063063080,5700,5720,5730,5700,11118
|
|
20230615,092400,999526580,5720,5700,5740,5690,38727
|
|
20230615,092300,778205720,5700,5680,5700,5670,12941
|
|
20230615,092200,704641610,5670,5660,5680,5660,5747
|
|
20230615,092100,672069370,5660,5660,5670,5660,3289
|
|
20230615,092000,653440490,5650,5660,5670,5650,2906
|
|
20230615,091900,636986550,5660,5660,5670,5660,1284
|
|
20230615,091800,629710870,5660,5650,5660,5650,1463
|
|
20230615,091700,621432900,5660,5660,5670,5650,2237
|
|
20230615,091600,608771340,5660,5680,5690,5660,4371
|
|
20230615,091500,583991490,5680,5680,5680,5660,8527
|
|
20230615,091400,535604540,5670,5640,5700,5640,18554
|
|
20230615,091300,430386350,5650,5650,5650,5640,3548
|
|
20230615,091200,410340460,5650,5630,5650,5630,3250
|
|
20230615,091100,392007220,5630,5630,5630,5610,2261
|
|
20230615,091000,379295740,5620,5580,5620,5580,2314
|
|
20230615,090900,366331630,5590,5580,5600,5570,827
|
|
20230615,090800,361717740,5580,5610,5610,5570,3226
|
|
20230615,090700,343654430,5610,5630,5640,5610,2804
|
|
20230615,090600,327894610,5630,5630,5640,5620,1213
|
|
20230615,090500,321061730,5630,5640,5650,5630,2972
|
|
20230615,090400,304282480,5640,5650,5650,5630,7706
|
|
20230615,090300,260827770,5640,5650,5650,5640,6980
|
|
20230615,090200,221423340,5630,5620,5650,5620,4923
|
|
20230615,090100,193677790,5610,5630,5650,5570,5023
|
|
20230615,090000,165457330,5630,5600,5650,5600,29471
|