587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,184400,3867076160,9270,9270,9270,9270,7422
|
|
20230616,184300,3867076160,9270,9270,9270,9270,0
|
|
20230616,184200,3867076160,9270,9270,9270,9270,0
|
|
20230616,184100,3867076160,9270,9270,9270,9270,0
|
|
20230616,184000,3867076160,9270,9270,9270,9270,0
|
|
20230616,183900,3867076160,9270,9270,9270,9270,0
|
|
20230616,183800,3867076160,9270,9270,9270,9270,0
|
|
20230616,183700,3867076160,9270,9270,9270,9270,0
|
|
20230616,183600,3867076160,9270,9270,9270,9270,0
|
|
20230616,183500,3867076160,9270,9270,9270,9270,0
|
|
20230616,183400,3867076160,9270,9270,9270,9270,0
|
|
20230616,183300,3867076160,9270,9270,9270,9270,0
|
|
20230616,183200,3867076160,9270,9270,9270,9270,0
|
|
20230616,183100,3867076160,9270,9270,9270,9270,0
|
|
20230616,183000,3867076160,9270,9270,9270,9270,0
|
|
20230616,182900,3867076160,9270,9270,9270,9270,0
|
|
20230616,182800,3867076160,9270,9270,9270,9270,0
|
|
20230616,182700,3867076160,9270,9270,9270,9270,0
|
|
20230616,182600,3867076160,9270,9270,9270,9270,0
|
|
20230616,182500,3867076160,9270,9270,9270,9270,0
|
|
20230616,182400,3867076160,9270,9270,9270,9270,0
|
|
20230616,182300,3867076160,9270,9270,9270,9270,0
|
|
20230616,182200,3867076160,9270,9270,9270,9270,0
|
|
20230616,182100,3867076160,9270,9270,9270,9270,0
|
|
20230616,182000,3867076160,9270,9270,9270,9270,0
|
|
20230616,181900,3867076160,9270,9270,9270,9270,0
|
|
20230616,181800,3867076160,9270,9270,9270,9270,0
|
|
20230616,181700,3867076160,9270,9270,9270,9270,0
|
|
20230616,181600,3867076160,9270,9270,9270,9270,0
|
|
20230616,181500,3867076160,9270,9270,9270,9270,0
|
|
20230616,181400,3867076160,9270,9270,9270,9270,7422
|
|
20230616,181300,3867076160,9270,9270,9270,9270,0
|
|
20230616,181200,3867076160,9270,9270,9270,9270,0
|
|
20230616,181100,3867076160,9270,9270,9270,9270,0
|
|
20230616,181000,3867076160,9270,9270,9270,9270,0
|
|
20230616,180900,3867076160,9270,9270,9270,9270,0
|
|
20230616,180800,3867076160,9270,9270,9270,9270,0
|
|
20230616,180700,3867076160,9270,9270,9270,9270,0
|
|
20230616,180600,3867076160,9270,9270,9270,9270,0
|
|
20230616,180500,3867076160,9270,9270,9270,9270,0
|
|
20230616,180400,3867076160,9270,9270,9270,9270,0
|
|
20230616,180300,3867076160,9270,9270,9270,9270,0
|
|
20230616,180200,3867076160,9270,9270,9270,9270,0
|
|
20230616,180100,3867076160,9270,9270,9270,9270,0
|
|
20230616,180000,3867076160,9270,9270,9270,9270,0
|
|
20230616,175900,3867076160,9270,9270,9270,9270,0
|
|
20230616,175800,3867076160,9270,9270,9270,9270,0
|
|
20230616,175700,3867076160,9270,9270,9270,9270,0
|
|
20230616,175600,3867076160,9270,9270,9270,9270,0
|
|
20230616,175500,3867076160,9270,9270,9270,9270,0
|
|
20230616,175400,3867076160,9270,9270,9270,9270,0
|
|
20230616,175300,3867076160,9270,9270,9270,9270,0
|
|
20230616,175200,3867076160,9270,9270,9270,9270,0
|
|
20230616,175100,3867076160,9270,9270,9270,9270,0
|
|
20230616,175000,3867076160,9270,9270,9270,9270,0
|
|
20230616,174900,3867076160,9270,9270,9270,9270,0
|
|
20230616,174800,3867076160,9270,9270,9270,9270,0
|
|
20230616,174700,3867076160,9270,9270,9270,9270,0
|
|
20230616,174600,3867076160,9270,9270,9270,9270,0
|
|
20230616,174500,3867076160,9270,9270,9270,9270,0
|
|
20230616,174400,3867076160,9270,9270,9270,9270,7422
|
|
20230616,174300,3867076160,9270,9270,9270,9270,0
|
|
20230616,174200,3867076160,9270,9270,9270,9270,0
|
|
20230616,174100,3867076160,9270,9270,9270,9270,0
|
|
20230616,174000,3867076160,9270,9270,9270,9270,0
|
|
20230616,173900,3867076160,9270,9270,9270,9270,0
|
|
20230616,173800,3867076160,9270,9270,9270,9270,0
|
|
20230616,173700,3867076160,9270,9270,9270,9270,0
|
|
20230616,173600,3867076160,9270,9270,9270,9270,0
|
|
20230616,173500,3867076160,9270,9270,9270,9270,0
|
|
20230616,173400,3867076160,9270,9270,9270,9270,0
|
|
20230616,173300,3867076160,9270,9270,9270,9270,0
|
|
20230616,173200,3867076160,9270,9270,9270,9270,0
|
|
20230616,173100,3867076160,9270,9270,9270,9270,0
|
|
20230616,173000,3867076160,9270,9270,9270,9270,0
|
|
20230616,172900,3867076160,9270,9270,9270,9270,0
|
|
20230616,172800,3867076160,9270,9270,9270,9270,0
|
|
20230616,172700,3867076160,9270,9270,9270,9270,0
|
|
20230616,172600,3867076160,9270,9270,9270,9270,0
|
|
20230616,172500,3867076160,9270,9270,9270,9270,0
|
|
20230616,172400,3867076160,9270,9270,9270,9270,0
|
|
20230616,172300,3867076160,9270,9270,9270,9270,0
|
|
20230616,172200,3867076160,9270,9270,9270,9270,0
|
|
20230616,172100,3867076160,9270,9270,9270,9270,0
|
|
20230616,172000,3867076160,9270,9270,9270,9270,0
|
|
20230616,171900,3867076160,9270,9270,9270,9270,0
|
|
20230616,171800,3867076160,9270,9270,9270,9270,0
|
|
20230616,171700,3867076160,9270,9270,9270,9270,0
|
|
20230616,171600,3867076160,9270,9270,9270,9270,0
|
|
20230616,171500,3867076160,9270,9270,9270,9270,0
|
|
20230616,171400,3867076160,9270,9270,9270,9270,7422
|
|
20230616,171300,3867076160,9270,9270,9270,9270,0
|
|
20230616,171200,3867076160,9270,9270,9270,9270,0
|
|
20230616,171100,3867076160,9270,9270,9270,9270,0
|
|
20230616,171000,3867076160,9270,9270,9270,9270,0
|
|
20230616,170900,3867076160,9270,9270,9270,9270,0
|
|
20230616,170800,3867076160,9270,9270,9270,9270,0
|
|
20230616,170700,3867076160,9270,9270,9270,9270,0
|
|
20230616,170600,3867076160,9270,9270,9270,9270,0
|
|
20230616,170500,3867076160,9270,9270,9270,9270,0
|
|
20230616,170400,3867076160,9270,9270,9270,9270,0
|
|
20230616,170300,3867076160,9270,9270,9270,9270,0
|
|
20230616,170200,3867076160,9270,9270,9270,9270,0
|
|
20230616,170100,3867076160,9270,9270,9270,9270,0
|
|
20230616,170000,3867076160,9270,9270,9270,9270,0
|
|
20230616,165900,3867076160,9270,9270,9270,9270,0
|
|
20230616,165800,3867076160,9270,9270,9270,9270,0
|
|
20230616,165700,3867076160,9270,9270,9270,9270,0
|
|
20230616,165600,3867076160,9270,9270,9270,9270,0
|
|
20230616,165500,3867076160,9270,9270,9270,9270,0
|
|
20230616,165400,3867076160,9270,9270,9270,9270,0
|
|
20230616,165300,3867076160,9270,9270,9270,9270,0
|
|
20230616,165200,3867076160,9270,9270,9270,9270,0
|
|
20230616,165100,3867076160,9270,9270,9270,9270,0
|
|
20230616,165000,3867076160,9270,9270,9270,9270,0
|
|
20230616,164900,3867076160,9270,9270,9270,9270,0
|
|
20230616,164800,3867076160,9270,9270,9270,9270,0
|
|
20230616,164700,3867076160,9270,9270,9270,9270,0
|
|
20230616,164600,3867076160,9270,9270,9270,9270,0
|
|
20230616,164500,3867076160,9270,9270,9270,9270,0
|
|
20230616,164400,3867076160,9270,9270,9270,9270,7422
|
|
20230616,164300,3867076160,9270,9270,9270,9270,0
|
|
20230616,164200,3867076160,9270,9270,9270,9270,0
|
|
20230616,164100,3867076160,9270,9270,9270,9270,0
|
|
20230616,164000,3867076160,9270,9270,9270,9270,0
|
|
20230616,163900,3867076160,9270,9270,9270,9270,0
|
|
20230616,163800,3867076160,9270,9270,9270,9270,0
|
|
20230616,163700,3867076160,9270,9270,9270,9270,0
|
|
20230616,163600,3867076160,9270,9270,9270,9270,0
|
|
20230616,163500,3867076160,9270,9270,9270,9270,0
|
|
20230616,163400,3867076160,9270,9270,9270,9270,0
|
|
20230616,163300,3867076160,9270,9270,9270,9270,0
|
|
20230616,163200,3867076160,9270,9270,9270,9270,0
|
|
20230616,163100,3867076160,9270,9270,9270,9270,0
|
|
20230616,163000,3867076160,9270,9270,9270,9270,0
|
|
20230616,162900,3867076160,9270,9270,9270,9270,0
|
|
20230616,162800,3867076160,9270,9270,9270,9270,0
|
|
20230616,162700,3867076160,9270,9270,9270,9270,0
|
|
20230616,162600,3867076160,9270,9270,9270,9270,0
|
|
20230616,162500,3867076160,9270,9270,9270,9270,0
|
|
20230616,162400,3867076160,9270,9270,9270,9270,0
|
|
20230616,162300,3867076160,9270,9270,9270,9270,0
|
|
20230616,162200,3867076160,9270,9270,9270,9270,0
|
|
20230616,162100,3867076160,9270,9270,9270,9270,0
|
|
20230616,162000,3867076160,9270,9270,9270,9270,0
|
|
20230616,161900,3867076160,9270,9270,9270,9270,0
|
|
20230616,161800,3867076160,9270,9270,9270,9270,0
|
|
20230616,161700,3867076160,9270,9270,9270,9270,0
|
|
20230616,161600,3867076160,9270,9270,9270,9270,0
|
|
20230616,161500,3867076160,9270,9270,9270,9270,0
|
|
20230616,161400,3867076160,9270,9270,9270,9270,7422
|
|
20230616,161300,3867076160,9270,9270,9270,9270,0
|
|
20230616,161200,3867076160,9270,9270,9270,9270,0
|
|
20230616,161100,3867076160,9270,9270,9270,9270,0
|
|
20230616,161000,3867076160,9270,9270,9270,9270,0
|
|
20230616,160900,3867076160,9270,9270,9270,9270,0
|
|
20230616,160800,3867076160,9270,9270,9270,9270,0
|
|
20230616,160700,3867076160,9270,9270,9270,9270,0
|
|
20230616,160600,3867076160,9270,9270,9270,9270,0
|
|
20230616,160500,3867076160,9270,9270,9270,9270,0
|
|
20230616,160400,3867076160,9270,9270,9270,9270,0
|
|
20230616,160300,3867076160,9270,9270,9270,9270,0
|
|
20230616,160200,3867076160,9270,9270,9270,9270,0
|
|
20230616,160100,3867076160,9270,9270,9270,9270,0
|
|
20230616,160000,3867076160,9270,9270,9270,9270,0
|
|
20230616,155900,3867076160,9270,9270,9270,9270,0
|
|
20230616,155800,3867076160,9270,9270,9270,9270,0
|
|
20230616,155700,3867076160,9270,9270,9270,9270,0
|
|
20230616,155600,3867076160,9270,9270,9270,9270,0
|
|
20230616,155500,3867076160,9270,9270,9270,9270,0
|
|
20230616,155400,3867076160,9270,9270,9270,9270,0
|
|
20230616,155300,3867076160,9270,9270,9270,9270,0
|
|
20230616,155200,3867076160,9270,9270,9270,9270,0
|
|
20230616,155100,3867076160,9270,9270,9270,9270,0
|
|
20230616,155000,3867076160,9270,9270,9270,9270,0
|
|
20230616,154900,3867076160,9270,9270,9270,9270,0
|
|
20230616,154800,3867076160,9270,9270,9270,9270,0
|
|
20230616,154700,3867076160,9270,9270,9270,9270,0
|
|
20230616,154600,3867076160,9270,9270,9270,9270,0
|
|
20230616,154500,3867076160,9270,9270,9270,9270,0
|
|
20230616,154400,3867076160,9270,9270,9270,9270,7422
|
|
20230616,154300,3867076160,9270,9270,9270,9270,0
|
|
20230616,154200,3867076160,9270,9270,9270,9270,0
|
|
20230616,154100,3867076160,9270,9270,9270,9270,0
|
|
20230616,154000,3867076160,9270,9270,9270,9270,0
|
|
20230616,153900,3867076160,9270,9270,9270,9270,0
|
|
20230616,153800,3867076160,9270,9270,9270,9270,0
|
|
20230616,153700,3867076160,9270,9270,9270,9270,0
|
|
20230616,153600,3867076160,9270,9270,9270,9270,0
|
|
20230616,153500,3867076160,9270,9270,9270,9270,0
|
|
20230616,153400,3867076160,9270,9270,9270,9270,0
|
|
20230616,153300,3867076160,9270,9270,9270,9270,0
|
|
20230616,153200,3867076160,9270,9270,9270,9270,0
|
|
20230616,153100,3867076160,9270,9270,9270,9270,0
|
|
20230616,153000,3867076160,9270,9270,9270,9270,7422
|
|
20230616,152900,3798274220,9280,9280,9280,9280,0
|
|
20230616,152800,3798274220,9280,9280,9280,9280,0
|
|
20230616,152700,3798274220,9280,9280,9280,9280,0
|
|
20230616,152600,3798274220,9280,9280,9280,9280,0
|
|
20230616,152500,3798274220,9280,9280,9280,9280,0
|
|
20230616,152400,3798274220,9280,9280,9280,9280,0
|
|
20230616,152300,3798274220,9280,9280,9280,9280,0
|
|
20230616,152200,3798274220,9280,9280,9280,9280,0
|
|
20230616,152100,3798274220,9280,9280,9280,9280,0
|
|
20230616,152000,3798274220,9280,9280,9280,9280,0
|
|
20230616,151900,3798274220,9280,9280,9300,9280,2809
|
|
20230616,151800,3772182650,9290,9280,9290,9280,969
|
|
20230616,151700,3763189290,9280,9280,9280,9280,2647
|
|
20230616,151600,3738625130,9280,9270,9290,9270,1187
|
|
20230616,151500,3727613070,9280,9270,9280,9270,349
|
|
20230616,151400,3724375850,9280,9290,9290,9270,1901
|
|
20230616,151300,3706739610,9280,9290,9290,9280,2904
|
|
20230616,151200,3679789270,9290,9280,9290,9280,44
|
|
20230616,151100,3679380810,9280,9290,9300,9280,542
|
|
20230616,151000,3674346110,9280,9300,9300,9280,554
|
|
20230616,150900,3669200890,9300,9290,9300,9290,452
|
|
20230616,150800,3665001610,9300,9300,9300,9290,264
|
|
20230616,150700,3662549030,9300,9290,9300,9290,6
|
|
20230616,150600,3662493280,9290,9290,9290,9290,1010
|
|
20230616,150500,3653110380,9290,9290,9300,9290,515
|
|
20230616,150400,3648325970,9290,9290,9290,9290,300
|
|
20230616,150300,3645538970,9300,9290,9300,9280,938
|
|
20230616,150200,3636828300,9290,9290,9290,9280,24
|
|
20230616,150100,3636605350,9290,9290,9290,9280,112
|
|
20230616,150000,3635565870,9280,9300,9300,9280,3067
|
|
20230616,145900,3607071000,9290,9290,9290,9280,1584
|
|
20230616,145800,3592363720,9290,9280,9290,9280,281
|
|
20230616,145700,3589755930,9280,9300,9300,9280,141
|
|
20230616,145600,3588447110,9300,9300,9300,9290,673
|
|
20230616,145500,3582194710,9290,9290,9290,9290,428
|
|
20230616,145400,3578218590,9280,9290,9290,9280,202
|
|
20230616,145300,3576344020,9290,9300,9300,9270,1130
|
|
20230616,145200,3565859450,9280,9300,9300,9280,200
|
|
20230616,145100,3564002350,9300,9300,9300,9280,1606
|
|
20230616,145000,3549091610,9300,9300,9310,9300,55
|
|
20230616,144900,3548580100,9310,9310,9310,9310,0
|
|
20230616,144800,3548580100,9310,9310,9310,9290,34
|
|
20230616,144700,3548263760,9310,9310,9310,9310,20
|
|
20230616,144600,3548077560,9310,9310,9310,9280,202
|
|
20230616,144500,3546201180,9310,9310,9310,9300,562
|
|
20230616,144400,3540973960,9320,9310,9320,9310,151
|
|
20230616,144300,3539568140,9320,9300,9320,9300,293
|
|
20230616,144200,3536842900,9320,9320,9320,9300,118
|
|
20230616,144100,3535745140,9320,9290,9320,9290,21
|
|
20230616,144000,3535550020,9330,9330,9330,9330,359
|
|
20230616,143900,3532200550,9330,9320,9330,9310,146
|
|
20230616,143800,3530839560,9270,9310,9320,9270,2682
|
|
20230616,143700,3505932850,9310,9290,9310,9280,480
|
|
20230616,143600,3501470630,9290,9290,9300,9290,193
|
|
20230616,143500,3499677640,9290,9300,9300,9290,1047
|
|
20230616,143400,3489950960,9300,9300,9300,9300,3
|
|
20230616,143300,3489923060,9300,9280,9300,9280,533
|
|
20230616,143200,3484971670,9290,9270,9290,9270,1043
|
|
20230616,143100,3475302580,9290,9290,9290,9270,67
|
|
20230616,143000,3474680840,9290,9280,9290,9280,311
|
|
20230616,142900,3471794720,9280,9290,9290,9280,1622
|
|
20230616,142800,3456742220,9290,9280,9290,9280,349
|
|
20230616,142700,3453503180,9280,9290,9290,9280,74
|
|
20230616,142600,3452815820,9290,9300,9300,9290,512
|
|
20230616,142500,3448054720,9300,9300,9300,9300,223
|
|
20230616,142400,3445980820,9300,9300,9300,9300,7
|
|
20230616,142300,3445915720,9300,9270,9300,9270,189
|
|
20230616,142200,3444160420,9300,9280,9300,9270,888
|
|
20230616,142100,3435927090,9280,9290,9290,9280,23
|
|
20230616,142000,3435713630,9300,9300,9300,9270,309
|
|
20230616,141900,3432843850,9270,9290,9300,9270,3290
|
|
20230616,141800,3402309590,9300,9310,9310,9300,528
|
|
20230616,141700,3397398630,9310,9320,9320,9310,814
|
|
20230616,141600,3389817220,9320,9320,9320,9310,105
|
|
20230616,141500,3388838630,9320,9310,9320,9310,910
|
|
20230616,141400,3380357710,9310,9300,9310,9300,654
|
|
20230616,141300,3374270170,9310,9300,9310,9300,44
|
|
20230616,141200,3373860940,9310,9310,9310,9310,10
|
|
20230616,141100,3373767840,9310,9300,9310,9300,51
|
|
20230616,141000,3373293530,9310,9300,9310,9300,211
|
|
20230616,140900,3371331110,9300,9280,9310,9280,1583
|
|
20230616,140800,3356640770,9310,9310,9310,9280,700
|
|
20230616,140700,3350138810,9310,9310,9310,9290,102
|
|
20230616,140600,3349190940,9310,9300,9310,9300,121
|
|
20230616,140500,3348064630,9310,9310,9310,9310,1
|
|
20230616,140400,3348055320,9310,9310,9310,9290,2459
|
|
20230616,140300,3325204720,9320,9320,9320,9320,0
|
|
20230616,140200,3325204720,9320,9310,9320,9300,1601
|
|
20230616,140100,3310312650,9320,9320,9320,9320,1
|
|
20230616,140000,3310303330,9320,9320,9320,9320,1088
|
|
20230616,135900,3300163170,9320,9320,9320,9300,1007
|
|
20230616,135800,3290797830,9320,9310,9320,9300,5511
|
|
20230616,135700,3239531410,9320,9310,9320,9310,642
|
|
20230616,135600,3233551170,9310,9310,9310,9310,394
|
|
20230616,135500,3229883030,9310,9310,9320,9310,1158
|
|
20230616,135400,3219102040,9320,9320,9320,9310,402
|
|
20230616,135300,3215355410,9320,9320,9320,9320,1
|
|
20230616,135200,3215346090,9320,9320,9320,9320,300
|
|
20230616,135100,3212550090,9320,9310,9320,9310,501
|
|
20230616,135000,3207885770,9320,9300,9320,9300,2157
|
|
20230616,134900,3187821630,9310,9310,9310,9310,246
|
|
20230616,134800,3185531370,9310,9310,9320,9310,237
|
|
20230616,134700,3183324870,9300,9300,9310,9300,159
|
|
20230616,134600,3181846150,9310,9310,9310,9310,12
|
|
20230616,134500,3181734430,9310,9310,9310,9310,175
|
|
20230616,134400,3180105180,9320,9320,9320,9320,0
|
|
20230616,134300,3180105180,9320,9310,9320,9300,1138
|
|
20230616,134200,3169520900,9310,9310,9310,9310,963
|
|
20230616,134100,3160555370,9310,9310,9310,9310,6
|
|
20230616,134000,3160499510,9310,9320,9320,9310,480
|
|
20230616,133900,3156030500,9310,9310,9310,9310,40
|
|
20230616,133800,3155658100,9300,9310,9320,9300,1110
|
|
20230616,133700,3145326280,9310,9320,9320,9310,225
|
|
20230616,133600,3143230900,9310,9310,9310,9310,394
|
|
20230616,133500,3139562760,9320,9320,9320,9320,337
|
|
20230616,133400,3136421920,9320,9310,9320,9300,374
|
|
20230616,133300,3132940060,9310,9310,9310,9300,340
|
|
20230616,133200,3129776230,9310,9310,9310,9310,401
|
|
20230616,133100,3126042920,9310,9310,9310,9300,437
|
|
20230616,133000,3121974460,9310,9320,9320,9310,184
|
|
20230616,132900,3120261370,9310,9310,9310,9310,349
|
|
20230616,132800,3117012180,9320,9320,9320,9320,0
|
|
20230616,132700,3117012180,9320,9320,9320,9320,183
|
|
20230616,132600,3115306620,9320,9320,9320,9310,251
|
|
20230616,132500,3112968810,9320,9320,9320,9320,1
|
|
20230616,132400,3112959490,9310,9310,9310,9300,120
|
|
20230616,132300,3111842720,9310,9310,9310,9310,53
|
|
20230616,132200,3111349290,9300,9310,9310,9300,205
|
|
20230616,132100,3109441790,9300,9310,9310,9300,519
|
|
20230616,132000,3104612020,9310,9310,9310,9310,38
|
|
20230616,131900,3104258240,9320,9310,9320,9310,838
|
|
20230616,131800,3096456450,9310,9310,9310,9310,0
|
|
20230616,131700,3096456450,9310,9320,9330,9310,2280
|
|
20230616,131600,3075224990,9330,9330,9330,9330,54
|
|
20230616,131500,3074721170,9320,9320,9320,9320,0
|
|
20230616,131400,3074721170,9320,9320,9320,9320,318
|
|
20230616,131300,3071757410,9330,9320,9330,9320,76
|
|
20230616,131200,3071048650,9320,9320,9320,9320,210
|
|
20230616,131100,3069091450,9310,9320,9320,9310,103
|
|
20230616,131000,3068132490,9320,9320,9320,9320,221
|
|
20230616,130900,3066072770,9320,9330,9330,9320,260
|
|
20230616,130800,3063649560,9320,9320,9320,9320,0
|
|
20230616,130700,3063649560,9320,9320,9320,9320,100
|
|
20230616,130600,3062717560,9320,9330,9330,9320,115
|
|
20230616,130500,3061645100,9330,9330,9330,9330,7
|
|
20230616,130400,3061579790,9330,9330,9330,9330,2
|
|
20230616,130300,3061561130,9330,9330,9330,9300,1812
|
|
20230616,130200,3044692820,9320,9320,9320,9320,270
|
|
20230616,130100,3042176420,9320,9320,9320,9320,1155
|
|
20230616,130000,3031411820,9320,9330,9330,9320,13
|
|
20230616,125900,3031290560,9330,9330,9330,9320,7
|
|
20230616,125800,3031225260,9330,9310,9330,9300,1296
|
|
20230616,125700,3019162580,9310,9320,9340,9310,1988
|
|
20230616,125600,3000653680,9320,9330,9330,9320,1242
|
|
20230616,125500,2989077940,9340,9320,9340,9320,1942
|
|
20230616,125400,2970941100,9320,9350,9350,9320,3
|
|
20230616,125300,2970913080,9320,9340,9340,9310,2757
|
|
20230616,125200,2945217900,9330,9340,9340,9330,3788
|
|
20230616,125100,2909870790,9340,9340,9340,9340,100
|
|
20230616,125000,2908936790,9340,9340,9340,9340,67
|
|
20230616,124900,2908311010,9340,9340,9340,9340,84
|
|
20230616,124800,2907526450,9340,9350,9350,9340,80
|
|
20230616,124700,2906779170,9350,9350,9350,9350,0
|
|
20230616,124600,2906779170,9350,9330,9350,9330,206
|
|
20230616,124500,2904857170,9330,9330,9330,9330,0
|
|
20230616,124400,2904857170,9330,9330,9330,9330,50
|
|
20230616,124300,2904390670,9330,9340,9340,9330,29
|
|
20230616,124200,2904120030,9350,9350,9350,9350,51
|
|
20230616,124100,2903643180,9350,9350,9350,9350,15
|
|
20230616,124000,2903502930,9350,9350,9350,9350,1
|
|
20230616,123900,2903493580,9340,9330,9340,9330,299
|
|
20230616,123800,2900703890,9320,9320,9320,9320,59
|
|
20230616,123700,2900154010,9330,9330,9330,9330,4
|
|
20230616,123600,2900116690,9330,9330,9330,9330,127
|
|
20230616,123500,2898931780,9330,9330,9330,9330,1
|
|
20230616,123400,2898922450,9330,9320,9330,9320,158
|
|
20230616,123300,2897449880,9320,9330,9330,9320,650
|
|
20230616,123200,2891391840,9330,9330,9350,9330,404
|
|
20230616,123100,2887617240,9330,9330,9330,9330,27
|
|
20230616,123000,2887365330,9330,9330,9330,9330,8
|
|
20230616,122900,2887290690,9320,9330,9330,9320,119
|
|
20230616,122800,2886180920,9330,9340,9340,9330,17
|
|
20230616,122700,2886022290,9340,9340,9340,9340,1
|
|
20230616,122600,2886012950,9340,9340,9340,9330,765
|
|
20230616,122500,2878874880,9330,9330,9330,9330,1
|
|
20230616,122400,2878865550,9330,9330,9330,9330,140
|
|
20230616,122300,2877559350,9330,9350,9350,9330,298
|
|
20230616,122200,2874778150,9350,9350,9350,9350,6
|
|
20230616,122100,2874722050,9330,9330,9330,9330,20
|
|
20230616,122000,2874535450,9350,9360,9360,9350,64
|
|
20230616,121900,2873937010,9360,9360,9360,9360,393
|
|
20230616,121800,2870258530,9360,9350,9360,9350,174
|
|
20230616,121700,2868631620,9350,9330,9350,9330,66
|
|
20230616,121600,2868015490,9320,9310,9320,9310,525
|
|
20230616,121500,2863127620,9310,9320,9320,9310,423
|
|
20230616,121400,2859185270,9330,9330,9330,9330,15
|
|
20230616,121300,2859045320,9340,9340,9340,9340,95
|
|
20230616,121200,2858158020,9340,9330,9340,9330,110
|
|
20230616,121100,2857131700,9310,9320,9330,9310,1230
|
|
20230616,121000,2845679700,9310,9330,9350,9310,1485
|
|
20230616,120900,2831839790,9330,9340,9340,9330,1080
|
|
20230616,120800,2821763090,9340,9340,9340,9330,75
|
|
20230616,120700,2821062630,9340,9330,9340,9330,291
|
|
20230616,120600,2818344700,9340,9340,9340,9340,2
|
|
20230616,120500,2818326020,9330,9330,9340,9330,547
|
|
20230616,120400,2813222480,9330,9330,9330,9330,25
|
|
20230616,120300,2812989230,9330,9350,9350,9330,1056
|
|
20230616,120200,2803126140,9350,9350,9350,9350,0
|
|
20230616,120100,2803126140,9350,9350,9350,9340,78
|
|
20230616,120000,2802396850,9350,9350,9350,9350,228
|
|
20230616,115900,2800265050,9360,9360,9360,9360,1
|
|
20230616,115800,2800255690,9360,9360,9360,9360,0
|
|
20230616,115700,2800255690,9360,9360,9360,9360,1
|
|
20230616,115600,2800246330,9360,9360,9360,9360,61
|
|
20230616,115500,2799675370,9340,9340,9340,9340,181
|
|
20230616,115400,2797984830,9360,9360,9360,9360,107
|
|
20230616,115300,2796983310,9340,9360,9360,9340,27
|
|
20230616,115200,2796731030,9360,9350,9360,9340,418
|
|
20230616,115100,2792826790,9350,9350,9350,9350,160
|
|
20230616,115000,2791330790,9360,9360,9360,9360,0
|
|
20230616,114900,2791330790,9360,9350,9360,9350,140
|
|
20230616,114800,2790021770,9360,9340,9360,9340,482
|
|
20230616,114700,2785519600,9350,9350,9350,9340,25
|
|
20230616,114600,2785285860,9350,9350,9350,9350,147
|
|
20230616,114500,2783911410,9340,9340,9340,9340,5
|
|
20230616,114400,2783864710,9330,9330,9340,9330,395
|
|
20230616,114300,2780179350,9330,9350,9350,9330,71
|
|
20230616,114200,2779516900,9320,9340,9340,9320,479
|
|
20230616,114100,2775050060,9340,9330,9340,9320,1257
|
|
20230616,114000,2763331920,9340,9340,9340,9340,122
|
|
20230616,113900,2762192440,9340,9340,9340,9340,1
|
|
20230616,113800,2762183100,9320,9320,9320,9320,0
|
|
20230616,113700,2762183100,9320,9330,9340,9320,61
|
|
20230616,113600,2761614320,9330,9330,9330,9330,1
|
|
20230616,113500,2761604990,9330,9330,9330,9330,169
|
|
20230616,113400,2760028220,9330,9330,9330,9300,7304
|
|
20230616,113300,2692053610,9330,9320,9330,9320,696
|
|
20230616,113200,2685566860,9320,9320,9320,9320,739
|
|
20230616,113100,2678679380,9320,9320,9320,9310,653
|
|
20230616,113000,2672598820,9320,9310,9320,9310,1130
|
|
20230616,112900,2662075220,9320,9320,9320,9320,365
|
|
20230616,112800,2658673420,9320,9320,9320,9320,494
|
|
20230616,112700,2654069340,9320,9320,9320,9310,143
|
|
20230616,112600,2652737080,9320,9320,9320,9310,279
|
|
20230616,112500,2650137060,9320,9320,9320,9310,360
|
|
20230616,112400,2646783860,9320,9320,9320,9320,318
|
|
20230616,112300,2643820100,9320,9320,9320,9310,1412
|
|
20230616,112200,2630672190,9320,9330,9330,9320,2688
|
|
20230616,112100,2605618540,9330,9330,9350,9320,1925
|
|
20230616,112000,2587668300,9330,9330,9330,9320,214
|
|
20230616,111900,2585671770,9330,9330,9330,9320,404
|
|
20230616,111800,2581903450,9330,9330,9330,9330,503
|
|
20230616,111700,2577210460,9360,9340,9360,9320,1960
|
|
20230616,111600,2558929090,9370,9340,9370,9330,2051
|
|
20230616,111500,2539793200,9330,9370,9380,9330,1344
|
|
20230616,111400,2527248160,9340,9340,9340,9340,737
|
|
20230616,111300,2520364580,9340,9350,9350,9330,439
|
|
20230616,111200,2516264030,9340,9360,9360,9340,1381
|
|
20230616,111100,2503360200,9370,9370,9370,9370,5
|
|
20230616,111000,2503313350,9350,9380,9380,9350,53
|
|
20230616,110900,2502816440,9380,9350,9380,9350,34
|
|
20230616,110800,2502498430,9350,9350,9370,9340,377
|
|
20230616,110700,2498974060,9350,9350,9350,9340,117
|
|
20230616,110600,2497881130,9350,9370,9370,9350,81
|
|
20230616,110500,2497123760,9380,9380,9380,9320,5010
|
|
20230616,110400,2450258770,9390,9390,9390,9390,155
|
|
20230616,110300,2448803320,9390,9390,9390,9390,455
|
|
20230616,110200,2444530870,9390,9400,9410,9390,777
|
|
20230616,110100,2437233280,9390,9390,9390,9390,2231
|
|
20230616,110000,2416284190,9390,9390,9390,9390,124
|
|
20230616,105900,2415119830,9390,9390,9390,9390,303
|
|
20230616,105800,2412274660,9380,9390,9390,9380,572
|
|
20230616,105700,2406906450,9390,9390,9390,9380,199
|
|
20230616,105600,2405038730,9390,9390,9400,9380,1433
|
|
20230616,105500,2391582550,9400,9400,9400,9400,205
|
|
20230616,105400,2389655550,9400,9390,9400,9390,442
|
|
20230616,105300,2385502950,9400,9420,9420,9400,342
|
|
20230616,105200,2382285160,9420,9400,9420,9400,433
|
|
20230616,105100,2378214940,9410,9420,9420,9410,712
|
|
20230616,105000,2371514990,9420,9430,9430,9420,528
|
|
20230616,104900,2366540640,9430,9440,9440,9430,501
|
|
20230616,104800,2361815740,9430,9440,9440,9430,107
|
|
20230616,104700,2360806410,9430,9440,9440,9430,130
|
|
20230616,104600,2359579400,9440,9440,9440,9440,1560
|
|
20230616,104500,2344853000,9450,9450,9450,9450,110
|
|
20230616,104400,2343813500,9450,9450,9450,9450,213
|
|
20230616,104300,2341800650,9460,9460,9460,9460,16
|
|
20230616,104200,2341649290,9460,9460,9460,9440,1990
|
|
20230616,104100,2322854780,9460,9460,9460,9450,430
|
|
20230616,104000,2318788980,9460,9460,9460,9460,150
|
|
20230616,103900,2317369980,9470,9470,9470,9470,0
|
|
20230616,103800,2317369980,9470,9450,9470,9440,1503
|
|
20230616,103700,2303181510,9440,9480,9480,9440,2944
|
|
20230616,103600,2275292260,9470,9470,9470,9450,1175
|
|
20230616,103500,2264187790,9480,9450,9480,9450,355
|
|
20230616,103400,2260832920,9450,9470,9470,9450,925
|
|
20230616,103300,2252086060,9470,9500,9500,9470,2459
|
|
20230616,103200,2228770210,9500,9500,9500,9490,2152
|
|
20230616,103100,2208330910,9510,9530,9530,9510,1621
|
|
20230616,103000,2192911290,9530,9530,9530,9520,206
|
|
20230616,102900,2190948290,9530,9540,9540,9520,455
|
|
20230616,102800,2186615130,9540,9550,9550,9540,941
|
|
20230616,102700,2177634150,9540,9530,9550,9530,683
|
|
20230616,102600,2171114400,9550,9510,9550,9510,1713
|
|
20230616,102500,2154789480,9510,9510,9510,9500,830
|
|
20230616,102400,2146901180,9530,9510,9530,9500,1783
|
|
20230616,102300,2129926940,9510,9510,9510,9510,237
|
|
20230616,102200,2127673070,9510,9510,9510,9510,453
|
|
20230616,102100,2123365040,9510,9510,9510,9510,1756
|
|
20230616,102000,2106665480,9510,9520,9520,9510,4051
|
|
20230616,101900,2068128780,9510,9500,9520,9500,1533
|
|
20230616,101800,2053546690,9500,9500,9510,9500,1752
|
|
20230616,101700,2036900620,9500,9500,9510,9490,2406
|
|
20230616,101600,2014050810,9500,9470,9500,9470,2241
|
|
20230616,101500,1992820870,9480,9460,9480,9460,2929
|
|
20230616,101400,1965070770,9460,9430,9460,9430,842
|
|
20230616,101300,1957117800,9430,9420,9430,9420,717
|
|
20230616,101200,1950363640,9420,9420,9420,9410,243
|
|
20230616,101100,1948076290,9410,9390,9410,9390,2488
|
|
20230616,101000,1924695980,9390,9400,9400,9390,258
|
|
20230616,100900,1922271280,9400,9400,9400,9390,529
|
|
20230616,100800,1917300690,9400,9400,9420,9380,2183
|
|
20230616,100700,1896779030,9390,9390,9390,9380,1387
|
|
20230616,100600,1883763210,9380,9400,9400,9380,1532
|
|
20230616,100500,1869393010,9400,9400,9400,9390,1049
|
|
20230616,100400,1859538830,9390,9390,9390,9390,50
|
|
20230616,100300,1859069330,9390,9400,9400,9390,1218
|
|
20230616,100200,1847620140,9400,9380,9400,9380,1315
|
|
20230616,100100,1835277000,9380,9410,9410,9380,661
|
|
20230616,100000,1829073800,9410,9410,9410,9400,467
|
|
20230616,095900,1824681330,9400,9410,9420,9400,264
|
|
20230616,095800,1822197530,9410,9390,9420,9390,119
|
|
20230616,095700,1821077250,9410,9380,9410,9380,1099
|
|
20230616,095600,1810748370,9370,9370,9370,9350,2648
|
|
20230616,095500,1785973120,9370,9350,9390,9350,90
|
|
20230616,095400,1785130160,9360,9380,9380,9350,3308
|
|
20230616,095300,1754167270,9380,9400,9400,9380,1645
|
|
20230616,095200,1738724670,9400,9400,9400,9390,958
|
|
20230616,095100,1729719680,9400,9430,9430,9400,997
|
|
20230616,095000,1720347850,9400,9440,9440,9400,4147
|
|
20230616,094900,1681303450,9430,9440,9440,9430,603
|
|
20230616,094800,1675612950,9440,9440,9440,9440,523
|
|
20230616,094700,1670675830,9440,9430,9460,9430,446
|
|
20230616,094600,1666465470,9450,9420,9460,9420,757
|
|
20230616,094500,1659332520,9410,9490,9490,9410,4661
|
|
20230616,094400,1615402240,9470,9500,9500,9470,1113
|
|
20230616,094300,1604837580,9500,9500,9500,9480,3448
|
|
20230616,094200,1572120260,9500,9470,9500,9430,6396
|
|
20230616,094100,1511591630,9470,9600,9610,9470,21045
|
|
20230616,094000,1310669110,9610,9500,9610,9490,14204
|
|
20230616,093900,1174943770,9500,9460,9500,9450,3751
|
|
20230616,093800,1139398080,9460,9420,9470,9420,9805
|
|
20230616,093700,1046743400,9430,9380,9440,9380,9110
|
|
20230616,093600,960962050,9390,9390,9390,9340,4033
|
|
20230616,093500,923143210,9330,9310,9390,9300,4515
|
|
20230616,093400,881027620,9310,9310,9310,9290,7641
|
|
20230616,093300,809964940,9310,9330,9330,9300,3470
|
|
20230616,093200,777671920,9330,9330,9330,9330,559
|
|
20230616,093100,772456450,9340,9330,9350,9320,2691
|
|
20230616,093000,747325450,9330,9310,9330,9310,1288
|
|
20230616,092900,735313240,9300,9290,9300,9290,1444
|
|
20230616,092800,721888260,9290,9300,9300,9280,2776
|
|
20230616,092700,696119390,9300,9290,9300,9290,611
|
|
20230616,092600,690443190,9290,9290,9290,9280,365
|
|
20230616,092500,687052350,9280,9280,9290,9270,377
|
|
20230616,092400,683552230,9290,9300,9300,9290,461
|
|
20230616,092300,679266300,9300,9290,9300,9290,1041
|
|
20230616,092200,669594610,9280,9270,9280,9270,872
|
|
20230616,092100,661502990,9250,9230,9250,9200,6278
|
|
20230616,092000,603654490,9230,9250,9250,9230,2475
|
|
20230616,091900,580791200,9250,9270,9270,9250,3648
|
|
20230616,091800,547025010,9270,9290,9290,9270,1730
|
|
20230616,091700,530976510,9280,9300,9310,9280,1073
|
|
20230616,091600,521015240,9310,9310,9310,9280,1167
|
|
20230616,091500,510167220,9310,9310,9310,9290,5421
|
|
20230616,091400,459728090,9310,9360,9360,9310,4400
|
|
20230616,091300,418701290,9370,9360,9370,9360,945
|
|
20230616,091200,409854920,9360,9350,9360,9350,2093
|
|
20230616,091100,390265450,9360,9360,9360,9320,4890
|
|
20230616,091000,344565610,9350,9350,9370,9340,2826
|
|
20230616,090900,318139970,9350,9350,9370,9330,6540
|
|
20230616,090800,257008620,9350,9430,9430,9350,2946
|
|
20230616,090700,229391810,9410,9410,9450,9400,1111
|
|
20230616,090600,218942020,9400,9460,9460,9400,3968
|
|
20230616,090500,181571090,9460,9450,9460,9450,1285
|
|
20230616,090400,169415480,9460,9480,9490,9460,2037
|
|
20230616,090300,150120630,9480,9460,9490,9460,2830
|
|
20230616,090200,123304130,9460,9430,9510,9430,3864
|
|
20230616,090100,86633220,9430,9470,9480,9430,3761
|
|
20230616,090000,51057910,9470,9460,9480,9460,4374
|