671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200800,5742029490,5770,5770,5770,5770,69514
|
|
20230616,200700,5742029490,5770,5770,5770,5770,0
|
|
20230616,200600,5742029490,5770,5770,5770,5770,0
|
|
20230616,200500,5742029490,5770,5770,5770,5770,0
|
|
20230616,200400,5742029490,5770,5770,5770,5770,0
|
|
20230616,200300,5742029490,5770,5770,5770,5770,0
|
|
20230616,200200,5742029490,5770,5770,5770,5770,0
|
|
20230616,200100,5742029490,5770,5770,5770,5770,0
|
|
20230616,200000,5742029490,5770,5770,5770,5770,0
|
|
20230616,195900,5742029490,5770,5770,5770,5770,0
|
|
20230616,195800,5742029490,5770,5770,5770,5770,0
|
|
20230616,195700,5742029490,5770,5770,5770,5770,0
|
|
20230616,195600,5742029490,5770,5770,5770,5770,0
|
|
20230616,195500,5742029490,5770,5770,5770,5770,0
|
|
20230616,195400,5742029490,5770,5770,5770,5770,0
|
|
20230616,195300,5742029490,5770,5770,5770,5770,0
|
|
20230616,195200,5742029490,5770,5770,5770,5770,0
|
|
20230616,195100,5742029490,5770,5770,5770,5770,0
|
|
20230616,195000,5742029490,5770,5770,5770,5770,0
|
|
20230616,194900,5742029490,5770,5770,5770,5770,0
|
|
20230616,194800,5742029490,5770,5770,5770,5770,0
|
|
20230616,194700,5742029490,5770,5770,5770,5770,0
|
|
20230616,194600,5742029490,5770,5770,5770,5770,0
|
|
20230616,194500,5742029490,5770,5770,5770,5770,0
|
|
20230616,194400,5742029490,5770,5770,5770,5770,0
|
|
20230616,194300,5742029490,5770,5770,5770,5770,0
|
|
20230616,194200,5742029490,5770,5770,5770,5770,0
|
|
20230616,194100,5742029490,5770,5770,5770,5770,0
|
|
20230616,194000,5742029490,5770,5770,5770,5770,0
|
|
20230616,193900,5742029490,5770,5770,5770,5770,0
|
|
20230616,193800,5742029490,5770,5770,5770,5770,69514
|
|
20230616,193700,5742029490,5770,5770,5770,5770,0
|
|
20230616,193600,5742029490,5770,5770,5770,5770,0
|
|
20230616,193500,5742029490,5770,5770,5770,5770,0
|
|
20230616,193400,5742029490,5770,5770,5770,5770,0
|
|
20230616,193300,5742029490,5770,5770,5770,5770,0
|
|
20230616,193200,5742029490,5770,5770,5770,5770,0
|
|
20230616,193100,5742029490,5770,5770,5770,5770,0
|
|
20230616,193000,5742029490,5770,5770,5770,5770,0
|
|
20230616,192900,5742029490,5770,5770,5770,5770,0
|
|
20230616,192800,5742029490,5770,5770,5770,5770,0
|
|
20230616,192700,5742029490,5770,5770,5770,5770,0
|
|
20230616,192600,5742029490,5770,5770,5770,5770,0
|
|
20230616,192500,5742029490,5770,5770,5770,5770,0
|
|
20230616,192400,5742029490,5770,5770,5770,5770,0
|
|
20230616,192300,5742029490,5770,5770,5770,5770,0
|
|
20230616,192200,5742029490,5770,5770,5770,5770,0
|
|
20230616,192100,5742029490,5770,5770,5770,5770,0
|
|
20230616,192000,5742029490,5770,5770,5770,5770,0
|
|
20230616,191900,5742029490,5770,5770,5770,5770,0
|
|
20230616,191800,5742029490,5770,5770,5770,5770,0
|
|
20230616,191700,5742029490,5770,5770,5770,5770,0
|
|
20230616,191600,5742029490,5770,5770,5770,5770,0
|
|
20230616,191500,5742029490,5770,5770,5770,5770,0
|
|
20230616,191400,5742029490,5770,5770,5770,5770,0
|
|
20230616,191300,5742029490,5770,5770,5770,5770,0
|
|
20230616,191200,5742029490,5770,5770,5770,5770,0
|
|
20230616,191100,5742029490,5770,5770,5770,5770,0
|
|
20230616,191000,5742029490,5770,5770,5770,5770,0
|
|
20230616,190900,5742029490,5770,5770,5770,5770,0
|
|
20230616,190800,5742029490,5770,5770,5770,5770,69514
|
|
20230616,190700,5742029490,5770,5770,5770,5770,0
|
|
20230616,190600,5742029490,5770,5770,5770,5770,0
|
|
20230616,190500,5742029490,5770,5770,5770,5770,0
|
|
20230616,190400,5742029490,5770,5770,5770,5770,0
|
|
20230616,190300,5742029490,5770,5770,5770,5770,0
|
|
20230616,190200,5742029490,5770,5770,5770,5770,0
|
|
20230616,190100,5742029490,5770,5770,5770,5770,0
|
|
20230616,190000,5742029490,5770,5770,5770,5770,0
|
|
20230616,185900,5742029490,5770,5770,5770,5770,0
|
|
20230616,185800,5742029490,5770,5770,5770,5770,0
|
|
20230616,185700,5742029490,5770,5770,5770,5770,0
|
|
20230616,185600,5742029490,5770,5770,5770,5770,0
|
|
20230616,185500,5742029490,5770,5770,5770,5770,0
|
|
20230616,185400,5742029490,5770,5770,5770,5770,0
|
|
20230616,185300,5742029490,5770,5770,5770,5770,0
|
|
20230616,185200,5742029490,5770,5770,5770,5770,0
|
|
20230616,185100,5742029490,5770,5770,5770,5770,0
|
|
20230616,185000,5742029490,5770,5770,5770,5770,0
|
|
20230616,184900,5742029490,5770,5770,5770,5770,0
|
|
20230616,184800,5742029490,5770,5770,5770,5770,0
|
|
20230616,184700,5742029490,5770,5770,5770,5770,0
|
|
20230616,184600,5742029490,5770,5770,5770,5770,0
|
|
20230616,184500,5742029490,5770,5770,5770,5770,0
|
|
20230616,184400,5742029490,5770,5770,5770,5770,0
|
|
20230616,184300,5742029490,5770,5770,5770,5770,0
|
|
20230616,184200,5742029490,5770,5770,5770,5770,0
|
|
20230616,184100,5742029490,5770,5770,5770,5770,0
|
|
20230616,184000,5742029490,5770,5770,5770,5770,0
|
|
20230616,183900,5742029490,5770,5770,5770,5770,0
|
|
20230616,183800,5742029490,5770,5770,5770,5770,69514
|
|
20230616,183700,5742029490,5770,5770,5770,5770,0
|
|
20230616,183600,5742029490,5770,5770,5770,5770,0
|
|
20230616,183500,5742029490,5770,5770,5770,5770,0
|
|
20230616,183400,5742029490,5770,5770,5770,5770,0
|
|
20230616,183300,5742029490,5770,5770,5770,5770,0
|
|
20230616,183200,5742029490,5770,5770,5770,5770,0
|
|
20230616,183100,5742029490,5770,5770,5770,5770,0
|
|
20230616,183000,5742029490,5770,5770,5770,5770,0
|
|
20230616,182900,5742029490,5770,5770,5770,5770,0
|
|
20230616,182800,5742029490,5770,5770,5770,5770,0
|
|
20230616,182700,5742029490,5770,5770,5770,5770,0
|
|
20230616,182600,5742029490,5770,5770,5770,5770,0
|
|
20230616,182500,5742029490,5770,5770,5770,5770,0
|
|
20230616,182400,5742029490,5770,5770,5770,5770,0
|
|
20230616,182300,5742029490,5770,5770,5770,5770,0
|
|
20230616,182200,5742029490,5770,5770,5770,5770,0
|
|
20230616,182100,5742029490,5770,5770,5770,5770,0
|
|
20230616,182000,5742029490,5770,5770,5770,5770,0
|
|
20230616,181900,5742029490,5770,5770,5770,5770,0
|
|
20230616,181800,5742029490,5770,5770,5770,5770,0
|
|
20230616,181700,5742029490,5770,5770,5770,5770,0
|
|
20230616,181600,5742029490,5770,5770,5770,5770,0
|
|
20230616,181500,5742029490,5770,5770,5770,5770,0
|
|
20230616,181400,5742029490,5770,5770,5770,5770,0
|
|
20230616,181300,5742029490,5770,5770,5770,5770,0
|
|
20230616,181200,5742029490,5770,5770,5770,5770,0
|
|
20230616,181100,5742029490,5770,5770,5770,5770,0
|
|
20230616,181000,5742029490,5770,5770,5770,5770,0
|
|
20230616,180900,5742029490,5770,5770,5770,5770,0
|
|
20230616,180800,5742029490,5770,5770,5770,5770,69514
|
|
20230616,180700,5742029490,5770,5770,5770,5770,0
|
|
20230616,180600,5742029490,5770,5770,5770,5770,0
|
|
20230616,180500,5742029490,5770,5770,5770,5770,0
|
|
20230616,180400,5742029490,5770,5770,5770,5770,0
|
|
20230616,180300,5742029490,5770,5770,5770,5770,0
|
|
20230616,180200,5742029490,5770,5770,5770,5770,0
|
|
20230616,180100,5742029490,5770,5770,5770,5770,0
|
|
20230616,180000,5742029490,5770,5770,5770,5770,0
|
|
20230616,175900,5742029490,5770,5770,5770,5770,0
|
|
20230616,175800,5742029490,5770,5770,5770,5770,0
|
|
20230616,175700,5742029490,5770,5770,5770,5770,0
|
|
20230616,175600,5742029490,5770,5770,5770,5770,0
|
|
20230616,175500,5742029490,5770,5770,5770,5770,0
|
|
20230616,175400,5742029490,5770,5770,5770,5770,0
|
|
20230616,175300,5742029490,5770,5770,5770,5770,0
|
|
20230616,175200,5742029490,5770,5770,5770,5770,0
|
|
20230616,175100,5742029490,5770,5770,5770,5770,0
|
|
20230616,175000,5742029490,5770,5770,5770,5770,0
|
|
20230616,174900,5742029490,5770,5770,5770,5770,0
|
|
20230616,174800,5742029490,5770,5770,5770,5770,0
|
|
20230616,174700,5742029490,5770,5770,5770,5770,0
|
|
20230616,174600,5742029490,5770,5770,5770,5770,0
|
|
20230616,174500,5742029490,5770,5770,5770,5770,0
|
|
20230616,174400,5742029490,5770,5770,5770,5770,0
|
|
20230616,174300,5742029490,5770,5770,5770,5770,0
|
|
20230616,174200,5742029490,5770,5770,5770,5770,0
|
|
20230616,174100,5742029490,5770,5770,5770,5770,0
|
|
20230616,174000,5742029490,5770,5770,5770,5770,0
|
|
20230616,173900,5742029490,5770,5770,5770,5770,0
|
|
20230616,173800,5742029490,5770,5770,5770,5770,69514
|
|
20230616,173700,5742029490,5770,5770,5770,5770,0
|
|
20230616,173600,5742029490,5770,5770,5770,5770,0
|
|
20230616,173500,5742029490,5770,5770,5770,5770,0
|
|
20230616,173400,5742029490,5770,5770,5770,5770,0
|
|
20230616,173300,5742029490,5770,5770,5770,5770,0
|
|
20230616,173200,5742029490,5770,5770,5770,5770,0
|
|
20230616,173100,5742029490,5770,5770,5770,5770,0
|
|
20230616,173000,5742029490,5770,5770,5770,5770,0
|
|
20230616,172900,5742029490,5770,5770,5770,5770,0
|
|
20230616,172800,5742029490,5770,5770,5770,5770,0
|
|
20230616,172700,5742029490,5770,5770,5770,5770,0
|
|
20230616,172600,5742029490,5770,5770,5770,5770,0
|
|
20230616,172500,5742029490,5770,5770,5770,5770,0
|
|
20230616,172400,5742029490,5770,5770,5770,5770,0
|
|
20230616,172300,5742029490,5770,5770,5770,5770,0
|
|
20230616,172200,5742029490,5770,5770,5770,5770,0
|
|
20230616,172100,5742029490,5770,5770,5770,5770,0
|
|
20230616,172000,5742029490,5770,5770,5770,5770,0
|
|
20230616,171900,5742029490,5770,5770,5770,5770,0
|
|
20230616,171800,5742029490,5770,5770,5770,5770,0
|
|
20230616,171700,5742029490,5770,5770,5770,5770,0
|
|
20230616,171600,5742029490,5770,5770,5770,5770,0
|
|
20230616,171500,5742029490,5770,5770,5770,5770,0
|
|
20230616,171400,5742029490,5770,5770,5770,5770,0
|
|
20230616,171300,5742029490,5770,5770,5770,5770,0
|
|
20230616,171200,5742029490,5770,5770,5770,5770,0
|
|
20230616,171100,5742029490,5770,5770,5770,5770,0
|
|
20230616,171000,5742029490,5770,5770,5770,5770,0
|
|
20230616,170900,5742029490,5770,5770,5770,5770,0
|
|
20230616,170800,5742029490,5770,5770,5770,5770,69514
|
|
20230616,170700,5742029490,5770,5770,5770,5770,0
|
|
20230616,170600,5742029490,5770,5770,5770,5770,0
|
|
20230616,170500,5742029490,5770,5770,5770,5770,0
|
|
20230616,170400,5742029490,5770,5770,5770,5770,0
|
|
20230616,170300,5742029490,5770,5770,5770,5770,0
|
|
20230616,170200,5742029490,5770,5770,5770,5770,0
|
|
20230616,170100,5742029490,5770,5770,5770,5770,0
|
|
20230616,170000,5742029490,5770,5770,5770,5770,0
|
|
20230616,165900,5742029490,5770,5770,5770,5770,0
|
|
20230616,165800,5742029490,5770,5770,5770,5770,0
|
|
20230616,165700,5742029490,5770,5770,5770,5770,0
|
|
20230616,165600,5742029490,5770,5770,5770,5770,0
|
|
20230616,165500,5742029490,5770,5770,5770,5770,0
|
|
20230616,165400,5742029490,5770,5770,5770,5770,0
|
|
20230616,165300,5742029490,5770,5770,5770,5770,0
|
|
20230616,165200,5742029490,5770,5770,5770,5770,0
|
|
20230616,165100,5742029490,5770,5770,5770,5770,0
|
|
20230616,165000,5742029490,5770,5770,5770,5770,0
|
|
20230616,164900,5742029490,5770,5770,5770,5770,0
|
|
20230616,164800,5742029490,5770,5770,5770,5770,0
|
|
20230616,164700,5742029490,5770,5770,5770,5770,0
|
|
20230616,164600,5742029490,5770,5770,5770,5770,0
|
|
20230616,164500,5742029490,5770,5770,5770,5770,0
|
|
20230616,164400,5742029490,5770,5770,5770,5770,0
|
|
20230616,164300,5742029490,5770,5770,5770,5770,0
|
|
20230616,164200,5742029490,5770,5770,5770,5770,0
|
|
20230616,164100,5742029490,5770,5770,5770,5770,0
|
|
20230616,164000,5742029490,5770,5770,5770,5770,0
|
|
20230616,163900,5742029490,5770,5770,5770,5770,0
|
|
20230616,163800,5742029490,5770,5770,5770,5770,69514
|
|
20230616,163700,5742029490,5770,5770,5770,5770,0
|
|
20230616,163600,5742029490,5770,5770,5770,5770,0
|
|
20230616,163500,5742029490,5770,5770,5770,5770,0
|
|
20230616,163400,5742029490,5770,5770,5770,5770,0
|
|
20230616,163300,5742029490,5770,5770,5770,5770,0
|
|
20230616,163200,5742029490,5770,5770,5770,5770,0
|
|
20230616,163100,5742029490,5770,5770,5770,5770,0
|
|
20230616,163000,5742029490,5770,5770,5770,5770,0
|
|
20230616,162900,5742029490,5770,5770,5770,5770,0
|
|
20230616,162800,5742029490,5770,5770,5770,5770,0
|
|
20230616,162700,5742029490,5770,5770,5770,5770,0
|
|
20230616,162600,5742029490,5770,5770,5770,5770,0
|
|
20230616,162500,5742029490,5770,5770,5770,5770,0
|
|
20230616,162400,5742029490,5770,5770,5770,5770,0
|
|
20230616,162300,5742029490,5770,5770,5770,5770,0
|
|
20230616,162200,5742029490,5770,5770,5770,5770,0
|
|
20230616,162100,5742029490,5770,5770,5770,5770,0
|
|
20230616,162000,5742029490,5770,5770,5770,5770,0
|
|
20230616,161900,5742029490,5770,5770,5770,5770,0
|
|
20230616,161800,5742029490,5770,5770,5770,5770,0
|
|
20230616,161700,5742029490,5770,5770,5770,5770,0
|
|
20230616,161600,5742029490,5770,5770,5770,5770,0
|
|
20230616,161500,5742029490,5770,5770,5770,5770,0
|
|
20230616,161400,5742029490,5770,5770,5770,5770,0
|
|
20230616,161300,5742029490,5770,5770,5770,5770,0
|
|
20230616,161200,5742029490,5770,5770,5770,5770,0
|
|
20230616,161100,5742029490,5770,5770,5770,5770,0
|
|
20230616,161000,5742029490,5770,5770,5770,5770,0
|
|
20230616,160900,5742029490,5770,5770,5770,5770,0
|
|
20230616,160800,5742029490,5770,5770,5770,5770,69514
|
|
20230616,160700,5742029490,5770,5770,5770,5770,0
|
|
20230616,160600,5742029490,5770,5770,5770,5770,0
|
|
20230616,160500,5742029490,5770,5770,5770,5770,0
|
|
20230616,160400,5742029490,5770,5770,5770,5770,0
|
|
20230616,160300,5742029490,5770,5770,5770,5770,0
|
|
20230616,160200,5742029490,5770,5770,5770,5770,0
|
|
20230616,160100,5742029490,5770,5770,5770,5770,0
|
|
20230616,160000,5742029490,5770,5770,5770,5770,0
|
|
20230616,155900,5742029490,5770,5770,5770,5770,0
|
|
20230616,155800,5742029490,5770,5770,5770,5770,0
|
|
20230616,155700,5742029490,5770,5770,5770,5770,0
|
|
20230616,155600,5742029490,5770,5770,5770,5770,0
|
|
20230616,155500,5742029490,5770,5770,5770,5770,0
|
|
20230616,155400,5742029490,5770,5770,5770,5770,0
|
|
20230616,155300,5742029490,5770,5770,5770,5770,0
|
|
20230616,155200,5742029490,5770,5770,5770,5770,0
|
|
20230616,155100,5742029490,5770,5770,5770,5770,0
|
|
20230616,155000,5742029490,5770,5770,5770,5770,0
|
|
20230616,154900,5742029490,5770,5770,5770,5770,0
|
|
20230616,154800,5742029490,5770,5770,5770,5770,0
|
|
20230616,154700,5742029490,5770,5770,5770,5770,0
|
|
20230616,154600,5742029490,5770,5770,5770,5770,0
|
|
20230616,154500,5742029490,5770,5770,5770,5770,0
|
|
20230616,154400,5742029490,5770,5770,5770,5770,0
|
|
20230616,154300,5742029490,5770,5770,5770,5770,0
|
|
20230616,154200,5742029490,5770,5770,5770,5770,0
|
|
20230616,154100,5742029490,5770,5770,5770,5770,0
|
|
20230616,154000,5742029490,5770,5770,5770,5770,0
|
|
20230616,153900,5742029490,5770,5770,5770,5770,0
|
|
20230616,153800,5742029490,5770,5770,5770,5770,69514
|
|
20230616,153700,5742029490,5770,5770,5770,5770,0
|
|
20230616,153600,5742029490,5770,5770,5770,5770,0
|
|
20230616,153500,5742029490,5770,5770,5770,5770,0
|
|
20230616,153400,5742029490,5770,5770,5770,5770,0
|
|
20230616,153300,5742029490,5770,5770,5770,5770,0
|
|
20230616,153200,5742029490,5770,5770,5770,5770,0
|
|
20230616,153100,5742029490,5770,5770,5770,5770,0
|
|
20230616,153000,5742029490,5770,5770,5770,5770,69514
|
|
20230616,152900,5340933710,5740,5740,5740,5740,0
|
|
20230616,152800,5340933710,5740,5740,5740,5740,0
|
|
20230616,152700,5340933710,5740,5740,5740,5740,0
|
|
20230616,152600,5340933710,5740,5740,5740,5740,0
|
|
20230616,152500,5340933710,5740,5740,5740,5740,0
|
|
20230616,152400,5340933710,5740,5740,5740,5740,0
|
|
20230616,152300,5340933710,5740,5740,5740,5740,0
|
|
20230616,152200,5340933710,5740,5740,5740,5740,0
|
|
20230616,152100,5340933710,5740,5740,5740,5740,0
|
|
20230616,152000,5340933710,5740,5740,5740,5740,0
|
|
20230616,151900,5340933710,5740,5750,5750,5700,27975
|
|
20230616,151800,5180582740,5750,5690,5750,5690,56483
|
|
20230616,151700,4857643200,5680,5670,5700,5670,10879
|
|
20230616,151600,4795822600,5670,5680,5680,5640,3201
|
|
20230616,151500,4777685060,5640,5690,5700,5640,11009
|
|
20230616,151400,4715277210,5680,5690,5700,5670,11305
|
|
20230616,151300,4650902230,5690,5650,5690,5650,10669
|
|
20230616,151200,4590510650,5650,5640,5650,5640,3862
|
|
20230616,151100,4568724280,5640,5620,5640,5610,5691
|
|
20230616,151000,4536682220,5610,5590,5610,5590,2013
|
|
20230616,150900,4525397510,5590,5580,5600,5580,2699
|
|
20230616,150800,4510309160,5580,5580,5590,5580,3606
|
|
20230616,150700,4490187580,5580,5570,5580,5570,562
|
|
20230616,150600,4487051820,5570,5570,5580,5570,1036
|
|
20230616,150500,4481280460,5570,5580,5580,5570,46
|
|
20230616,150400,4481023880,5580,5580,5580,5570,2304
|
|
20230616,150300,4468187970,5580,5580,5580,5570,112
|
|
20230616,150200,4467563060,5580,5570,5580,5570,428
|
|
20230616,150100,4465175830,5580,5570,5580,5570,744
|
|
20230616,150000,4461028680,5580,5570,5590,5570,1404
|
|
20230616,145900,4453208110,5560,5560,5570,5560,1189
|
|
20230616,145800,4446597230,5550,5550,5560,5550,1106
|
|
20230616,145700,4440456920,5560,5560,5560,5560,34
|
|
20230616,145600,4440267880,5560,5560,5560,5550,160
|
|
20230616,145500,4439379360,5560,5550,5560,5550,259
|
|
20230616,145400,4437941720,5550,5550,5550,5550,1826
|
|
20230616,145300,4427807420,5550,5540,5550,5540,843
|
|
20230616,145200,4423136650,5550,5550,5560,5540,353
|
|
20230616,145100,4421178790,5550,5550,5550,5550,100
|
|
20230616,145000,4420623790,5550,5550,5550,5550,19
|
|
20230616,144900,4420518340,5560,5560,5560,5560,0
|
|
20230616,144800,4420518340,5560,5550,5560,5530,2195
|
|
20230616,144700,4408360440,5550,5550,5550,5550,6
|
|
20230616,144600,4408327140,5550,5550,5550,5540,5926
|
|
20230616,144500,4375446870,5540,5530,5550,5530,53
|
|
20230616,144400,4375153740,5530,5550,5550,5530,744
|
|
20230616,144300,4371039390,5530,5530,5550,5530,1403
|
|
20230616,144200,4363264380,5530,5540,5540,5530,241
|
|
20230616,144100,4361929640,5540,5510,5540,5510,323
|
|
20230616,144000,4360148530,5540,5510,5540,5510,1341
|
|
20230616,143900,4352734830,5520,5530,5530,5510,160
|
|
20230616,143800,4351852090,5540,5520,5540,5520,5636
|
|
20230616,143700,4320737770,5530,5540,5540,5520,3119
|
|
20230616,143600,4303482070,5540,5540,5550,5540,935
|
|
20230616,143500,4298299920,5540,5550,5550,5540,2002
|
|
20230616,143400,4287198830,5550,5540,5550,5540,51
|
|
20230616,143300,4286915910,5540,5550,5550,5540,831
|
|
20230616,143200,4282304860,5550,5530,5550,5530,1071
|
|
20230616,143100,4276380230,5530,5540,5540,5530,485
|
|
20230616,143000,4273696310,5550,5550,5550,5540,425
|
|
20230616,142900,4271340570,5530,5540,5550,5530,2066
|
|
20230616,142800,4259894040,5540,5540,5540,5540,467
|
|
20230616,142700,4257306860,5530,5530,5530,5520,796
|
|
20230616,142600,4252905810,5520,5530,5530,5520,261
|
|
20230616,142500,4251463480,5540,5520,5540,5510,1838
|
|
20230616,142400,4241302100,5520,5520,5520,5510,546
|
|
20230616,142300,4238288680,5510,5530,5530,5510,1020
|
|
20230616,142200,4232651190,5530,5520,5540,5520,2333
|
|
20230616,142100,4219743460,5510,5510,5530,5490,2858
|
|
20230616,142000,4204017020,5510,5530,5530,5510,1982
|
|
20230616,141900,4193060580,5520,5520,5530,5520,4560
|
|
20230616,141800,4167888380,5520,5480,5530,5480,2894
|
|
20230616,141700,4151999820,5480,5510,5530,5480,8437
|
|
20230616,141600,4105604730,5510,5550,5550,5500,24177
|
|
20230616,141500,3972172010,5550,5560,5570,5550,11035
|
|
20230616,141400,3910915430,5570,5560,5570,5560,1141
|
|
20230616,141300,3904570170,5560,5570,5570,5560,822
|
|
20230616,141200,3899999700,5560,5560,5570,5560,634
|
|
20230616,141100,3896474600,5570,5570,5570,5560,253
|
|
20230616,141000,3895066790,5560,5570,5570,5560,118
|
|
20230616,140900,3894409590,5570,5570,5570,5560,279
|
|
20230616,140800,3892857750,5570,5570,5570,5560,916
|
|
20230616,140700,3887762920,5570,5570,5570,5560,1051
|
|
20230616,140600,3881908860,5560,5560,5560,5560,900
|
|
20230616,140500,3876904860,5560,5570,5570,5560,4117
|
|
20230616,140400,3853977040,5570,5580,5580,5570,1767
|
|
20230616,140300,3844129510,5580,5580,5590,5580,236
|
|
20230616,140200,3842812530,5580,5590,5590,5580,3462
|
|
20230616,140100,3823481050,5590,5590,5590,5590,0
|
|
20230616,140000,3823481050,5590,5590,5590,5590,200
|
|
20230616,135900,3822363050,5590,5580,5590,5580,326
|
|
20230616,135800,3820540760,5580,5590,5620,5580,1508
|
|
20230616,135700,3812101720,5590,5580,5590,5580,105
|
|
20230616,135600,3811515770,5580,5590,5590,5580,3324
|
|
20230616,135500,3792961140,5590,5590,5590,5590,746
|
|
20230616,135400,3788791000,5590,5600,5600,5580,3149
|
|
20230616,135300,3771184500,5600,5600,5600,5600,7
|
|
20230616,135200,3771145300,5600,5610,5610,5580,5720
|
|
20230616,135100,3739149040,5610,5610,5610,5600,592
|
|
20230616,135000,3735833430,5610,5610,5610,5610,57
|
|
20230616,134900,3735513660,5600,5610,5620,5600,491
|
|
20230616,134800,3732763670,5600,5610,5610,5600,1183
|
|
20230616,134700,3726138280,5600,5600,5600,5600,595
|
|
20230616,134600,3722806280,5600,5600,5600,5600,10
|
|
20230616,134500,3722750280,5600,5620,5620,5600,1396
|
|
20230616,134400,3714925080,5620,5620,5630,5620,194
|
|
20230616,134300,3713834780,5620,5630,5630,5620,11
|
|
20230616,134200,3713772940,5630,5630,5630,5610,1861
|
|
20230616,134100,3703329590,5630,5620,5630,5610,313
|
|
20230616,134000,3701570430,5630,5610,5630,5610,1217
|
|
20230616,133900,3694727970,5630,5630,5630,5600,2898
|
|
20230616,133800,3678465890,5630,5620,5630,5610,2907
|
|
20230616,133700,3662124680,5620,5620,5620,5610,534
|
|
20230616,133600,3659127350,5620,5620,5630,5620,921
|
|
20230616,133500,3653951090,5620,5630,5630,5620,539
|
|
20230616,133400,3650921900,5620,5630,5630,5620,312
|
|
20230616,133300,3649165960,5630,5620,5630,5620,35
|
|
20230616,133200,3648969030,5620,5620,5620,5620,138
|
|
20230616,133100,3648193470,5610,5610,5610,5610,203
|
|
20230616,133000,3647054640,5610,5620,5620,5610,2466
|
|
20230616,132900,3633195850,5620,5620,5620,5620,23
|
|
20230616,132800,3633066590,5620,5620,5620,5620,374
|
|
20230616,132700,3630964710,5620,5620,5620,5620,265
|
|
20230616,132600,3629475410,5630,5620,5630,5620,1480
|
|
20230616,132500,3621157630,5630,5630,5630,5630,865
|
|
20230616,132400,3616287680,5630,5630,5640,5630,808
|
|
20230616,132300,3611738460,5640,5640,5640,5640,12
|
|
20230616,132200,3611670780,5640,5640,5640,5640,273
|
|
20230616,132100,3610131060,5630,5650,5650,5630,65
|
|
20230616,132000,3609764410,5650,5640,5650,5630,470
|
|
20230616,131900,3607114980,5650,5640,5650,5640,341
|
|
20230616,131800,3605191330,5640,5640,5650,5640,3478
|
|
20230616,131700,3585545120,5650,5640,5650,5640,1515
|
|
20230616,131600,3576999510,5640,5640,5640,5630,326
|
|
20230616,131500,3575160930,5640,5640,5640,5640,565
|
|
20230616,131400,3571974330,5640,5630,5640,5630,117
|
|
20230616,131300,3571314620,5620,5640,5640,5620,461
|
|
20230616,131200,3568714670,5640,5640,5640,5620,320
|
|
20230616,131100,3566910490,5630,5630,5630,5630,545
|
|
20230616,131000,3563842140,5630,5630,5630,5620,720
|
|
20230616,130900,3559793470,5620,5620,5620,5620,319
|
|
20230616,130800,3558000690,5620,5620,5620,5620,273
|
|
20230616,130700,3556466430,5620,5610,5620,5610,1020
|
|
20230616,130600,3550744090,5610,5600,5610,5600,845
|
|
20230616,130500,3546006850,5600,5600,5610,5600,1310
|
|
20230616,130400,3538670350,5600,5610,5610,5600,1152
|
|
20230616,130300,3532208630,5610,5610,5610,5610,130
|
|
20230616,130200,3531479330,5610,5610,5610,5610,702
|
|
20230616,130100,3527541110,5610,5620,5620,5610,35
|
|
20230616,130000,3527344720,5610,5610,5610,5610,191
|
|
20230616,125900,3526273210,5630,5630,5630,5630,0
|
|
20230616,125800,3526273210,5630,5630,5630,5630,114
|
|
20230616,125700,3525631390,5630,5620,5630,5600,1590
|
|
20230616,125600,3516683250,5620,5620,5620,5620,88
|
|
20230616,125500,3516188690,5610,5600,5620,5600,4
|
|
20230616,125400,3516166260,5600,5610,5620,5600,1479
|
|
20230616,125300,3507866550,5610,5610,5610,5610,1449
|
|
20230616,125200,3499737660,5610,5620,5620,5610,77
|
|
20230616,125100,3499305670,5620,5620,5620,5620,450
|
|
20230616,125000,3496776670,5620,5610,5620,5610,401
|
|
20230616,124900,3494524870,5620,5610,5620,5610,490
|
|
20230616,124800,3491775570,5610,5620,5620,5610,775
|
|
20230616,124700,3487422320,5620,5620,5620,5620,603
|
|
20230616,124600,3484033460,5630,5620,5630,5620,178
|
|
20230616,124500,3483033070,5620,5620,5620,5620,571
|
|
20230616,124400,3479824050,5630,5630,5630,5630,195
|
|
20230616,124300,3478726200,5630,5630,5630,5620,884
|
|
20230616,124200,3473755910,5630,5630,5630,5630,113
|
|
20230616,124100,3473119720,5630,5630,5640,5630,5617
|
|
20230616,124000,3441494600,5630,5640,5650,5630,2355
|
|
20230616,123900,3428217790,5630,5630,5640,5630,585
|
|
20230616,123800,3424919040,5630,5640,5650,5630,186
|
|
20230616,123700,3423870050,5630,5650,5650,5630,784
|
|
20230616,123600,3419453540,5650,5650,5660,5640,70
|
|
20230616,123500,3419058130,5660,5650,5660,5650,1220
|
|
20230616,123400,3412161760,5660,5640,5660,5640,1527
|
|
20230616,123300,3403535120,5650,5640,5660,5640,2560
|
|
20230616,123200,3389075000,5640,5620,5640,5620,2190
|
|
20230616,123100,3376741100,5620,5620,5620,5620,271
|
|
20230616,123000,3375218080,5620,5620,5620,5610,798
|
|
20230616,122900,3370734760,5620,5610,5620,5610,524
|
|
20230616,122800,3367794320,5610,5610,5610,5600,1151
|
|
20230616,122700,3361337710,5610,5610,5610,5610,203
|
|
20230616,122600,3360198880,5610,5610,5610,5600,981
|
|
20230616,122500,3354695490,5610,5610,5610,5610,3256
|
|
20230616,122400,3336429330,5610,5610,5610,5600,412
|
|
20230616,122300,3334118020,5600,5600,5610,5600,3039
|
|
20230616,122200,3317071030,5600,5610,5610,5600,522
|
|
20230616,122100,3314143610,5610,5610,5610,5610,203
|
|
20230616,122000,3313004780,5600,5600,5600,5590,3607
|
|
20230616,121900,3292805590,5600,5600,5600,5590,2428
|
|
20230616,121800,3279209290,5600,5600,5600,5590,1245
|
|
20230616,121700,3272238090,5590,5590,5600,5590,1475
|
|
20230616,121600,3263986280,5600,5590,5600,5590,670
|
|
20230616,121500,3260240470,5590,5590,5590,5590,2143
|
|
20230616,121400,3248261100,5590,5580,5600,5580,6193
|
|
20230616,121300,3213653200,5590,5590,5600,5580,3699
|
|
20230616,121200,3192981120,5580,5570,5590,5560,4892
|
|
20230616,121100,3165689590,5570,5570,5570,5570,102
|
|
20230616,121000,3165121450,5570,5570,5570,5570,105
|
|
20230616,120900,3164536600,5580,5570,5580,5560,1020
|
|
20230616,120800,3158863860,5570,5560,5570,5560,542
|
|
20230616,120700,3155844960,5560,5570,5580,5560,5013
|
|
20230616,120600,3127941980,5580,5570,5580,5570,160
|
|
20230616,120500,3127049280,5570,5570,5570,5570,430
|
|
20230616,120400,3124654180,5560,5580,5580,5560,2483
|
|
20230616,120300,3110825070,5580,5570,5580,5570,2921
|
|
20230616,120200,3094555090,5570,5580,5580,5570,3654
|
|
20230616,120100,3074176380,5590,5600,5600,5580,85
|
|
20230616,120000,3073700780,5600,5590,5600,5580,3209
|
|
20230616,115900,3055759580,5600,5600,5600,5600,20
|
|
20230616,115800,3055647580,5600,5600,5600,5600,148
|
|
20230616,115700,3054818780,5590,5600,5600,5590,232
|
|
20230616,115600,3053521600,5600,5580,5600,5580,857
|
|
20230616,115500,3048727200,5600,5580,5600,5580,1349
|
|
20230616,115400,3041188240,5580,5580,5580,5580,176
|
|
20230616,115300,3040206160,5580,5600,5610,5580,2272
|
|
20230616,115200,3027498100,5600,5590,5600,5590,692
|
|
20230616,115100,3023624740,5610,5610,5620,5560,12956
|
|
20230616,115000,2951171870,5610,5640,5640,5610,5482
|
|
20230616,114900,2920336450,5640,5670,5670,5590,14512
|
|
20230616,114800,2838859600,5660,5710,5720,5660,22796
|
|
20230616,114700,2709124280,5720,5710,5720,5700,6371
|
|
20230616,114600,2672734070,5720,5700,5720,5700,24547
|
|
20230616,114500,2532607590,5700,5690,5700,5670,18448
|
|
20230616,114400,2427614720,5690,5700,5710,5640,19731
|
|
20230616,114300,2315281780,5700,5660,5720,5660,51765
|
|
20230616,114200,2020869340,5660,5650,5660,5650,1220
|
|
20230616,114100,2013974590,5650,5650,5650,5650,1043
|
|
20230616,114000,2008081640,5650,5640,5650,5640,847
|
|
20230616,113900,2003301580,5640,5640,5640,5630,920
|
|
20230616,113800,1998113480,5650,5650,5660,5650,1396
|
|
20230616,113700,1990225760,5650,5660,5660,5650,911
|
|
20230616,113600,1985069710,5660,5650,5660,5650,828
|
|
20230616,113500,1980391500,5650,5660,5660,5650,1281
|
|
20230616,113400,1973145750,5660,5640,5660,5640,4234
|
|
20230616,113300,1949231120,5640,5640,5650,5630,1389
|
|
20230616,113200,1941397850,5620,5630,5640,5620,2693
|
|
20230616,113100,1926226170,5630,5630,5630,5630,736
|
|
20230616,113000,1922082490,5630,5620,5630,5620,725
|
|
20230616,112900,1918001740,5630,5620,5630,5620,22
|
|
20230616,112800,1917877890,5620,5620,5620,5610,7013
|
|
20230616,112700,1878473090,5620,5620,5620,5620,533
|
|
20230616,112600,1875477630,5620,5620,5620,5600,1915
|
|
20230616,112500,1864723470,5620,5600,5620,5600,277
|
|
20230616,112400,1863168630,5600,5600,5610,5600,476
|
|
20230616,112300,1860498980,5600,5610,5610,5600,1277
|
|
20230616,112200,1853337120,5610,5610,5610,5610,106
|
|
20230616,112100,1852742460,5610,5610,5610,5610,477
|
|
20230616,112000,1850066490,5610,5610,5620,5610,879
|
|
20230616,111900,1845134630,5610,5610,5610,5610,456
|
|
20230616,111800,1842576470,5610,5610,5610,5610,534
|
|
20230616,111700,1839580730,5600,5600,5600,5600,42
|
|
20230616,111600,1839345530,5600,5600,5610,5600,5028
|
|
20230616,111500,1811188230,5590,5600,5600,5590,2269
|
|
20230616,111400,1798482100,5600,5600,5600,5590,287
|
|
20230616,111300,1796874920,5590,5590,5590,5590,412
|
|
20230616,111200,1794571840,5590,5590,5600,5590,326
|
|
20230616,111100,1792747470,5590,5590,5600,5590,1840
|
|
20230616,111000,1782460870,5590,5590,5600,5590,1021
|
|
20230616,110900,1776753380,5600,5590,5600,5590,1303
|
|
20230616,110800,1769468610,5590,5580,5590,5580,4
|
|
20230616,110700,1769446280,5600,5580,5600,5580,952
|
|
20230616,110600,1764125590,5590,5580,5590,5580,291
|
|
20230616,110500,1762498920,5580,5580,5580,5580,1571
|
|
20230616,110400,1753732740,5580,5570,5590,5570,102
|
|
20230616,110300,1753164060,5570,5580,5590,5570,961
|
|
20230616,110200,1747801270,5580,5570,5580,5570,681
|
|
20230616,110100,1744003080,5560,5550,5560,5550,914
|
|
20230616,110000,1738923400,5550,5550,5550,5550,0
|
|
20230616,105900,1738923400,5550,5550,5550,5540,161
|
|
20230616,105800,1738031370,5550,5530,5550,5530,143
|
|
20230616,105700,1737240130,5540,5540,5540,5530,5058
|
|
20230616,105600,1709230480,5540,5540,5550,5540,1089
|
|
20230616,105500,1703196130,5550,5550,5550,5550,244
|
|
20230616,105400,1701841930,5550,5560,5560,5550,2527
|
|
20230616,105300,1687810620,5560,5560,5560,5560,100
|
|
20230616,105200,1687254620,5560,5550,5560,5550,167
|
|
20230616,105100,1686327570,5550,5550,5560,5540,331
|
|
20230616,105000,1684490480,5550,5540,5550,5540,463
|
|
20230616,104900,1681924360,5550,5550,5550,5540,1690
|
|
20230616,104800,1672545460,5550,5550,5560,5550,831
|
|
20230616,104700,1667932500,5550,5550,5550,5550,174
|
|
20230616,104600,1666966800,5550,5560,5560,5550,137
|
|
20230616,104500,1666205620,5560,5560,5560,5560,319
|
|
20230616,104400,1664431980,5580,5560,5580,5550,1165
|
|
20230616,104300,1657959820,5550,5550,5550,5550,266
|
|
20230616,104200,1656483520,5550,5550,5550,5550,593
|
|
20230616,104100,1653192370,5550,5580,5580,5540,4308
|
|
20230616,104000,1629244750,5590,5590,5590,5590,1414
|
|
20230616,103900,1621340490,5600,5600,5600,5590,334
|
|
20230616,103800,1619470100,5600,5590,5600,5590,1008
|
|
20230616,103700,1613833310,5590,5580,5590,5580,181
|
|
20230616,103600,1612823320,5580,5580,5580,5580,516
|
|
20230616,103500,1609944040,5580,5580,5580,5580,1
|
|
20230616,103400,1609938460,5580,5570,5580,5570,3974
|
|
20230616,103300,1587798680,5570,5570,5570,5550,2154
|
|
20230616,103200,1575810260,5570,5550,5570,5540,4136
|
|
20230616,103100,1552802590,5550,5570,5570,5550,3929
|
|
20230616,103000,1530983140,5570,5570,5570,5570,1
|
|
20230616,102900,1530977570,5560,5560,5560,5550,1537
|
|
20230616,102800,1522432900,5560,5560,5560,5560,166
|
|
20230616,102700,1521509940,5560,5560,5580,5560,712
|
|
20230616,102600,1517551200,5560,5580,5580,5560,1780
|
|
20230616,102500,1507647390,5570,5570,5580,5570,48
|
|
20230616,102400,1507379820,5570,5570,5570,5570,399
|
|
20230616,102300,1505157390,5570,5570,5580,5570,160
|
|
20230616,102200,1504265190,5580,5570,5580,5570,931
|
|
20230616,102100,1499079470,5560,5590,5590,5550,7859
|
|
20230616,102000,1455338290,5590,5590,5590,5580,3412
|
|
20230616,101900,1436278210,5590,5620,5620,5590,3628
|
|
20230616,101800,1415964340,5620,5610,5620,5610,5224
|
|
20230616,101700,1386649570,5620,5610,5620,5610,304
|
|
20230616,101600,1384944010,5610,5620,5630,5610,1268
|
|
20230616,101500,1377817510,5620,5620,5630,5610,2041
|
|
20230616,101400,1366352190,5620,5630,5630,5620,1150
|
|
20230616,101300,1359887720,5630,5630,5640,5630,1478
|
|
20230616,101200,1351562390,5630,5640,5640,5630,2312
|
|
20230616,101100,1338537110,5640,5630,5640,5620,1243
|
|
20230616,101000,1331544870,5630,5630,5640,5620,1713
|
|
20230616,100900,1321905070,5640,5640,5640,5620,1790
|
|
20230616,100800,1311818250,5630,5630,5640,5620,524
|
|
20230616,100700,1308868740,5630,5620,5640,5620,1407
|
|
20230616,100600,1300951760,5640,5620,5640,5620,1176
|
|
20230616,100500,1294336110,5610,5640,5640,5610,3068
|
|
20230616,100400,1277099390,5640,5670,5670,5630,7450
|
|
20230616,100300,1235019800,5670,5640,5670,5640,6873
|
|
20230616,100200,1196161300,5640,5630,5640,5630,609
|
|
20230616,100100,1192726910,5630,5620,5630,5620,2355
|
|
20230616,100000,1179482960,5620,5620,5630,5610,4905
|
|
20230616,095900,1151907380,5620,5650,5660,5620,4760
|
|
20230616,095800,1125071540,5650,5670,5670,5650,8720
|
|
20230616,095700,1075740760,5660,5650,5670,5650,11099
|
|
20230616,095600,1012883260,5650,5640,5660,5630,7479
|
|
20230616,095500,970624010,5650,5620,5650,5620,12795
|
|
20230616,095400,898616470,5620,5620,5620,5610,5300
|
|
20230616,095300,868832870,5610,5600,5620,5600,4902
|
|
20230616,095200,841335110,5600,5570,5610,5570,11713
|
|
20230616,095100,775873520,5570,5570,5580,5570,5150
|
|
20230616,095000,747167960,5570,5570,5570,5560,853
|
|
20230616,094900,742422010,5540,5540,5570,5540,950
|
|
20230616,094800,737158770,5540,5550,5560,5540,852
|
|
20230616,094700,732432160,5570,5560,5580,5540,6107
|
|
20230616,094600,698493700,5570,5580,5580,5560,1251
|
|
20230616,094500,691529470,5580,5570,5580,5560,1507
|
|
20230616,094400,683138880,5570,5570,5570,5560,649
|
|
20230616,094300,679529540,5570,5570,5570,5560,488
|
|
20230616,094200,676811590,5570,5580,5580,5540,908
|
|
20230616,094100,671753020,5560,5540,5560,5540,3285
|
|
20230616,094000,653524280,5540,5530,5540,5530,1044
|
|
20230616,093900,647749880,5530,5520,5530,5520,618
|
|
20230616,093800,644334200,5520,5530,5530,5520,662
|
|
20230616,093700,640679920,5520,5520,5530,5520,261
|
|
20230616,093600,639239170,5530,5530,5530,5520,2006
|
|
20230616,093500,628165010,5530,5530,5530,5530,111
|
|
20230616,093400,627551180,5520,5540,5540,5520,292
|
|
20230616,093300,625934540,5540,5550,5550,5520,2226
|
|
20230616,093200,613644070,5540,5530,5540,5530,1766
|
|
20230616,093100,603866430,5530,5530,5540,5520,237
|
|
20230616,093000,602555530,5530,5520,5530,5520,2546
|
|
20230616,092900,588497450,5520,5520,5520,5520,532
|
|
20230616,092800,585560810,5520,5530,5530,5520,1291
|
|
20230616,092700,578421640,5530,5530,5540,5530,607
|
|
20230616,092600,575062010,5530,5540,5540,5530,3819
|
|
20230616,092500,553921400,5530,5500,5540,5500,1757
|
|
20230616,092400,544217660,5500,5530,5540,5500,2196
|
|
20230616,092300,532104000,5530,5510,5540,5500,3397
|
|
20230616,092200,513383040,5510,5540,5540,5510,2540
|
|
20230616,092100,499378900,5520,5530,5540,5520,1990
|
|
20230616,092000,488380420,5530,5540,5550,5530,1766
|
|
20230616,091900,478597920,5550,5550,5570,5540,2577
|
|
20230616,091800,464303410,5560,5590,5590,5560,3898
|
|
20230616,091700,442567480,5590,5580,5600,5570,5117
|
|
20230616,091600,413986810,5580,5550,5590,5550,4420
|
|
20230616,091500,389357830,5550,5560,5560,5550,2136
|
|
20230616,091400,377483070,5550,5550,5560,5530,1820
|
|
20230616,091300,367383360,5550,5550,5550,5530,1755
|
|
20230616,091200,357669870,5520,5510,5540,5500,6267
|
|
20230616,091100,323116540,5510,5520,5530,5510,1716
|
|
20230616,091000,313646820,5520,5550,5550,5520,854
|
|
20230616,090900,308922310,5530,5520,5550,5510,814
|
|
20230616,090800,304419440,5550,5540,5550,5520,3114
|
|
20230616,090700,287192420,5540,5570,5570,5540,5781
|
|
20230616,090600,255091500,5570,5570,5580,5570,4055
|
|
20230616,090500,232481920,5560,5560,5570,5560,1946
|
|
20230616,090400,221657060,5550,5570,5580,5550,3132
|
|
20230616,090300,204223980,5570,5570,5580,5560,3931
|
|
20230616,090200,182321720,5570,5540,5570,5530,6027
|
|
20230616,090100,148959830,5530,5550,5570,5530,7144
|
|
20230616,090000,109376440,5550,5610,5610,5550,19520
|