616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191300,7725215290,13310,13310,13310,13310,10079
|
|
20230622,191200,7725215290,13310,13310,13310,13310,0
|
|
20230622,191100,7725215290,13310,13310,13310,13310,0
|
|
20230622,191000,7725215290,13310,13310,13310,13310,0
|
|
20230622,190900,7725215290,13310,13310,13310,13310,0
|
|
20230622,190800,7725215290,13310,13310,13310,13310,0
|
|
20230622,190700,7725215290,13310,13310,13310,13310,0
|
|
20230622,190600,7725215290,13310,13310,13310,13310,0
|
|
20230622,190500,7725215290,13310,13310,13310,13310,0
|
|
20230622,190400,7725215290,13310,13310,13310,13310,0
|
|
20230622,190300,7725215290,13310,13310,13310,13310,0
|
|
20230622,190200,7725215290,13310,13310,13310,13310,0
|
|
20230622,190100,7725215290,13310,13310,13310,13310,0
|
|
20230622,190000,7725215290,13310,13310,13310,13310,0
|
|
20230622,185900,7725215290,13310,13310,13310,13310,0
|
|
20230622,185800,7725215290,13310,13310,13310,13310,0
|
|
20230622,185700,7725215290,13310,13310,13310,13310,0
|
|
20230622,185600,7725215290,13310,13310,13310,13310,0
|
|
20230622,185500,7725215290,13310,13310,13310,13310,0
|
|
20230622,185400,7725215290,13310,13310,13310,13310,0
|
|
20230622,185300,7725215290,13310,13310,13310,13310,0
|
|
20230622,185200,7725215290,13310,13310,13310,13310,0
|
|
20230622,185100,7725215290,13310,13310,13310,13310,0
|
|
20230622,185000,7725215290,13310,13310,13310,13310,0
|
|
20230622,184900,7725215290,13310,13310,13310,13310,0
|
|
20230622,184800,7725215290,13310,13310,13310,13310,0
|
|
20230622,184700,7725215290,13310,13310,13310,13310,0
|
|
20230622,184600,7725215290,13310,13310,13310,13310,0
|
|
20230622,184500,7725215290,13310,13310,13310,13310,0
|
|
20230622,184400,7725215290,13310,13310,13310,13310,0
|
|
20230622,184300,7725215290,13310,13310,13310,13310,10079
|
|
20230622,184200,7725215290,13310,13310,13310,13310,0
|
|
20230622,184100,7725215290,13310,13310,13310,13310,0
|
|
20230622,184000,7725215290,13310,13310,13310,13310,0
|
|
20230622,183900,7725215290,13310,13310,13310,13310,0
|
|
20230622,183800,7725215290,13310,13310,13310,13310,0
|
|
20230622,183700,7725215290,13310,13310,13310,13310,0
|
|
20230622,183600,7725215290,13310,13310,13310,13310,0
|
|
20230622,183500,7725215290,13310,13310,13310,13310,0
|
|
20230622,183400,7725215290,13310,13310,13310,13310,0
|
|
20230622,183300,7725215290,13310,13310,13310,13310,0
|
|
20230622,183200,7725215290,13310,13310,13310,13310,0
|
|
20230622,183100,7725215290,13310,13310,13310,13310,0
|
|
20230622,183000,7725215290,13310,13310,13310,13310,0
|
|
20230622,182900,7725215290,13310,13310,13310,13310,0
|
|
20230622,182800,7725215290,13310,13310,13310,13310,0
|
|
20230622,182700,7725215290,13310,13310,13310,13310,0
|
|
20230622,182600,7725215290,13310,13310,13310,13310,0
|
|
20230622,182500,7725215290,13310,13310,13310,13310,0
|
|
20230622,182400,7725215290,13310,13310,13310,13310,0
|
|
20230622,182300,7725215290,13310,13310,13310,13310,0
|
|
20230622,182200,7725215290,13310,13310,13310,13310,0
|
|
20230622,182100,7725215290,13310,13310,13310,13310,0
|
|
20230622,182000,7725215290,13310,13310,13310,13310,0
|
|
20230622,181900,7725215290,13310,13310,13310,13310,0
|
|
20230622,181800,7725215290,13310,13310,13310,13310,0
|
|
20230622,181700,7725215290,13310,13310,13310,13310,0
|
|
20230622,181600,7725215290,13310,13310,13310,13310,0
|
|
20230622,181500,7725215290,13310,13310,13310,13310,0
|
|
20230622,181400,7725215290,13310,13310,13310,13310,0
|
|
20230622,181300,7725215290,13310,13310,13310,13310,10079
|
|
20230622,181200,7725215290,13310,13310,13310,13310,0
|
|
20230622,181100,7725215290,13310,13310,13310,13310,0
|
|
20230622,181000,7725215290,13310,13310,13310,13310,0
|
|
20230622,180900,7725215290,13310,13310,13310,13310,0
|
|
20230622,180800,7725215290,13310,13310,13310,13310,0
|
|
20230622,180700,7725215290,13310,13310,13310,13310,0
|
|
20230622,180600,7725215290,13310,13310,13310,13310,0
|
|
20230622,180500,7725215290,13310,13310,13310,13310,0
|
|
20230622,180400,7725215290,13310,13310,13310,13310,0
|
|
20230622,180300,7725215290,13310,13310,13310,13310,0
|
|
20230622,180200,7725215290,13310,13310,13310,13310,0
|
|
20230622,180100,7725215290,13310,13310,13310,13310,0
|
|
20230622,180000,7725215290,13310,13310,13310,13310,0
|
|
20230622,175900,7725215290,13310,13310,13310,13310,0
|
|
20230622,175800,7725215290,13310,13310,13310,13310,0
|
|
20230622,175700,7725215290,13310,13310,13310,13310,0
|
|
20230622,175600,7725215290,13310,13310,13310,13310,0
|
|
20230622,175500,7725215290,13310,13310,13310,13310,0
|
|
20230622,175400,7725215290,13310,13310,13310,13310,0
|
|
20230622,175300,7725215290,13310,13310,13310,13310,0
|
|
20230622,175200,7725215290,13310,13310,13310,13310,0
|
|
20230622,175100,7725215290,13310,13310,13310,13310,0
|
|
20230622,175000,7725215290,13310,13310,13310,13310,0
|
|
20230622,174900,7725215290,13310,13310,13310,13310,0
|
|
20230622,174800,7725215290,13310,13310,13310,13310,0
|
|
20230622,174700,7725215290,13310,13310,13310,13310,0
|
|
20230622,174600,7725215290,13310,13310,13310,13310,0
|
|
20230622,174500,7725215290,13310,13310,13310,13310,0
|
|
20230622,174400,7725215290,13310,13310,13310,13310,0
|
|
20230622,174300,7725215290,13310,13310,13310,13310,10079
|
|
20230622,174200,7725215290,13310,13310,13310,13310,0
|
|
20230622,174100,7725215290,13310,13310,13310,13310,0
|
|
20230622,174000,7725215290,13310,13310,13310,13310,0
|
|
20230622,173900,7725215290,13310,13310,13310,13310,0
|
|
20230622,173800,7725215290,13310,13310,13310,13310,0
|
|
20230622,173700,7725215290,13310,13310,13310,13310,0
|
|
20230622,173600,7725215290,13310,13310,13310,13310,0
|
|
20230622,173500,7725215290,13310,13310,13310,13310,0
|
|
20230622,173400,7725215290,13310,13310,13310,13310,0
|
|
20230622,173300,7725215290,13310,13310,13310,13310,0
|
|
20230622,173200,7725215290,13310,13310,13310,13310,0
|
|
20230622,173100,7725215290,13310,13310,13310,13310,0
|
|
20230622,173000,7725215290,13310,13310,13310,13310,0
|
|
20230622,172900,7725215290,13310,13310,13310,13310,0
|
|
20230622,172800,7725215290,13310,13310,13310,13310,0
|
|
20230622,172700,7725215290,13310,13310,13310,13310,0
|
|
20230622,172600,7725215290,13310,13310,13310,13310,0
|
|
20230622,172500,7725215290,13310,13310,13310,13310,0
|
|
20230622,172400,7725215290,13310,13310,13310,13310,0
|
|
20230622,172300,7725215290,13310,13310,13310,13310,0
|
|
20230622,172200,7725215290,13310,13310,13310,13310,0
|
|
20230622,172100,7725215290,13310,13310,13310,13310,0
|
|
20230622,172000,7725215290,13310,13310,13310,13310,0
|
|
20230622,171900,7725215290,13310,13310,13310,13310,0
|
|
20230622,171800,7725215290,13310,13310,13310,13310,0
|
|
20230622,171700,7725215290,13310,13310,13310,13310,0
|
|
20230622,171600,7725215290,13310,13310,13310,13310,0
|
|
20230622,171500,7725215290,13310,13310,13310,13310,0
|
|
20230622,171400,7725215290,13310,13310,13310,13310,0
|
|
20230622,171300,7725215290,13310,13310,13310,13310,10079
|
|
20230622,171200,7725215290,13310,13310,13310,13310,0
|
|
20230622,171100,7725215290,13310,13310,13310,13310,0
|
|
20230622,171000,7725215290,13310,13310,13310,13310,0
|
|
20230622,170900,7725215290,13310,13310,13310,13310,0
|
|
20230622,170800,7725215290,13310,13310,13310,13310,0
|
|
20230622,170700,7725215290,13310,13310,13310,13310,0
|
|
20230622,170600,7725215290,13310,13310,13310,13310,0
|
|
20230622,170500,7725215290,13310,13310,13310,13310,0
|
|
20230622,170400,7725215290,13310,13310,13310,13310,0
|
|
20230622,170300,7725215290,13310,13310,13310,13310,0
|
|
20230622,170200,7725215290,13310,13310,13310,13310,0
|
|
20230622,170100,7725215290,13310,13310,13310,13310,0
|
|
20230622,170000,7725215290,13310,13310,13310,13310,0
|
|
20230622,165900,7725215290,13310,13310,13310,13310,0
|
|
20230622,165800,7725215290,13310,13310,13310,13310,0
|
|
20230622,165700,7725215290,13310,13310,13310,13310,0
|
|
20230622,165600,7725215290,13310,13310,13310,13310,0
|
|
20230622,165500,7725215290,13310,13310,13310,13310,0
|
|
20230622,165400,7725215290,13310,13310,13310,13310,0
|
|
20230622,165300,7725215290,13310,13310,13310,13310,0
|
|
20230622,165200,7725215290,13310,13310,13310,13310,0
|
|
20230622,165100,7725215290,13310,13310,13310,13310,0
|
|
20230622,165000,7725215290,13310,13310,13310,13310,0
|
|
20230622,164900,7725215290,13310,13310,13310,13310,0
|
|
20230622,164800,7725215290,13310,13310,13310,13310,0
|
|
20230622,164700,7725215290,13310,13310,13310,13310,0
|
|
20230622,164600,7725215290,13310,13310,13310,13310,0
|
|
20230622,164500,7725215290,13310,13310,13310,13310,0
|
|
20230622,164400,7725215290,13310,13310,13310,13310,0
|
|
20230622,164300,7725215290,13310,13310,13310,13310,10079
|
|
20230622,164200,7725215290,13310,13310,13310,13310,0
|
|
20230622,164100,7725215290,13310,13310,13310,13310,0
|
|
20230622,164000,7725215290,13310,13310,13310,13310,0
|
|
20230622,163900,7725215290,13310,13310,13310,13310,0
|
|
20230622,163800,7725215290,13310,13310,13310,13310,0
|
|
20230622,163700,7725215290,13310,13310,13310,13310,0
|
|
20230622,163600,7725215290,13310,13310,13310,13310,0
|
|
20230622,163500,7725215290,13310,13310,13310,13310,0
|
|
20230622,163400,7725215290,13310,13310,13310,13310,0
|
|
20230622,163300,7725215290,13310,13310,13310,13310,0
|
|
20230622,163200,7725215290,13310,13310,13310,13310,0
|
|
20230622,163100,7725215290,13310,13310,13310,13310,0
|
|
20230622,163000,7725215290,13310,13310,13310,13310,0
|
|
20230622,162900,7725215290,13310,13310,13310,13310,0
|
|
20230622,162800,7725215290,13310,13310,13310,13310,0
|
|
20230622,162700,7725215290,13310,13310,13310,13310,0
|
|
20230622,162600,7725215290,13310,13310,13310,13310,0
|
|
20230622,162500,7725215290,13310,13310,13310,13310,0
|
|
20230622,162400,7725215290,13310,13310,13310,13310,0
|
|
20230622,162300,7725215290,13310,13310,13310,13310,0
|
|
20230622,162200,7725215290,13310,13310,13310,13310,0
|
|
20230622,162100,7725215290,13310,13310,13310,13310,0
|
|
20230622,162000,7725215290,13310,13310,13310,13310,0
|
|
20230622,161900,7725215290,13310,13310,13310,13310,0
|
|
20230622,161800,7725215290,13310,13310,13310,13310,0
|
|
20230622,161700,7725215290,13310,13310,13310,13310,0
|
|
20230622,161600,7725215290,13310,13310,13310,13310,0
|
|
20230622,161500,7725215290,13310,13310,13310,13310,0
|
|
20230622,161400,7725215290,13310,13310,13310,13310,0
|
|
20230622,161300,7725215290,13310,13310,13310,13310,10079
|
|
20230622,161200,7725215290,13310,13310,13310,13310,0
|
|
20230622,161100,7725215290,13310,13310,13310,13310,0
|
|
20230622,161000,7725215290,13310,13310,13310,13310,0
|
|
20230622,160900,7725215290,13310,13310,13310,13310,0
|
|
20230622,160800,7725215290,13310,13310,13310,13310,0
|
|
20230622,160700,7725215290,13310,13310,13310,13310,0
|
|
20230622,160600,7725215290,13310,13310,13310,13310,0
|
|
20230622,160500,7725215290,13310,13310,13310,13310,0
|
|
20230622,160400,7725215290,13310,13310,13310,13310,0
|
|
20230622,160300,7725215290,13310,13310,13310,13310,0
|
|
20230622,160200,7725215290,13310,13310,13310,13310,0
|
|
20230622,160100,7725215290,13310,13310,13310,13310,0
|
|
20230622,160000,7725215290,13310,13310,13310,13310,0
|
|
20230622,155900,7725215290,13310,13310,13310,13310,0
|
|
20230622,155800,7725215290,13310,13310,13310,13310,0
|
|
20230622,155700,7725215290,13310,13310,13310,13310,0
|
|
20230622,155600,7725215290,13310,13310,13310,13310,0
|
|
20230622,155500,7725215290,13310,13310,13310,13310,0
|
|
20230622,155400,7725215290,13310,13310,13310,13310,0
|
|
20230622,155300,7725215290,13310,13310,13310,13310,0
|
|
20230622,155200,7725215290,13310,13310,13310,13310,0
|
|
20230622,155100,7725215290,13310,13310,13310,13310,0
|
|
20230622,155000,7725215290,13310,13310,13310,13310,0
|
|
20230622,154900,7725215290,13310,13310,13310,13310,0
|
|
20230622,154800,7725215290,13310,13310,13310,13310,0
|
|
20230622,154700,7725215290,13310,13310,13310,13310,0
|
|
20230622,154600,7725215290,13310,13310,13310,13310,0
|
|
20230622,154500,7725215290,13310,13310,13310,13310,0
|
|
20230622,154400,7725215290,13310,13310,13310,13310,0
|
|
20230622,154300,7725215290,13310,13310,13310,13310,10079
|
|
20230622,154200,7725215290,13310,13310,13310,13310,0
|
|
20230622,154100,7725215290,13310,13310,13310,13310,0
|
|
20230622,154000,7725215290,13310,13310,13310,13310,0
|
|
20230622,153900,7725215290,13310,13310,13310,13310,0
|
|
20230622,153800,7725215290,13310,13310,13310,13310,0
|
|
20230622,153700,7725215290,13310,13310,13310,13310,0
|
|
20230622,153600,7725215290,13310,13310,13310,13310,0
|
|
20230622,153500,7725215290,13310,13310,13310,13310,0
|
|
20230622,153400,7725215290,13310,13310,13310,13310,0
|
|
20230622,153300,7725215290,13310,13310,13310,13310,0
|
|
20230622,153200,7725215290,13310,13310,13310,13310,0
|
|
20230622,153100,7725215290,13310,13310,13310,13310,0
|
|
20230622,153000,7725215290,13310,13310,13310,13310,10079
|
|
20230622,152900,7591063800,13340,13340,13340,13340,0
|
|
20230622,152800,7591063800,13340,13340,13340,13340,0
|
|
20230622,152700,7591063800,13340,13340,13340,13340,0
|
|
20230622,152600,7591063800,13340,13340,13340,13340,0
|
|
20230622,152500,7591063800,13340,13340,13340,13340,0
|
|
20230622,152400,7591063800,13340,13340,13340,13340,0
|
|
20230622,152300,7591063800,13340,13340,13340,13340,0
|
|
20230622,152200,7591063800,13340,13340,13340,13340,0
|
|
20230622,152100,7591063800,13340,13340,13340,13340,0
|
|
20230622,152000,7591063800,13340,13340,13340,13340,0
|
|
20230622,151900,7591063800,13340,13310,13340,13290,9372
|
|
20230622,151800,7466339480,13310,13320,13340,13310,2383
|
|
20230622,151700,7434604610,13340,13330,13350,13300,5734
|
|
20230622,151600,7358275660,13330,13370,13370,13330,13496
|
|
20230622,151500,7178164990,13370,13370,13370,13360,4265
|
|
20230622,151400,7121175980,13370,13390,13390,13360,5336
|
|
20230622,151300,7049829510,13390,13380,13390,13380,6249
|
|
20230622,151200,6966204690,13380,13400,13400,13380,4015
|
|
20230622,151100,6912423740,13400,13430,13430,13400,9925
|
|
20230622,151000,6779333270,13420,13420,13420,13420,569
|
|
20230622,150900,6771697290,13420,13440,13440,13420,698
|
|
20230622,150800,6762328540,13430,13430,13440,13430,518
|
|
20230622,150700,6755371790,13420,13430,13430,13420,399
|
|
20230622,150600,6750017010,13430,13440,13440,13420,286
|
|
20230622,150500,6746177190,13420,13430,13430,13420,663
|
|
20230622,150400,6737273610,13430,13430,13430,13420,840
|
|
20230622,150300,6725998410,13430,13430,13430,13420,909
|
|
20230622,150200,6713799570,13430,13430,13430,13420,1251
|
|
20230622,150100,6697009640,13430,13440,13440,13430,639
|
|
20230622,150000,6688421670,13440,13420,13440,13420,530
|
|
20230622,145900,6681305990,13410,13420,13420,13400,2246
|
|
20230622,145800,6651201670,13420,13420,13420,13410,963
|
|
20230622,145700,6638281220,13410,13410,13420,13410,2733
|
|
20230622,145600,6601631390,13410,13440,13440,13410,211
|
|
20230622,145500,6598799820,13420,13420,13440,13410,305
|
|
20230622,145400,6594704410,13410,13440,13440,13410,62
|
|
20230622,145300,6593872960,13440,13410,13440,13410,176
|
|
20230622,145200,6591509200,13410,13440,13440,13410,2
|
|
20230622,145100,6591482350,13440,13400,13440,13400,190
|
|
20230622,145000,6588934150,13400,13400,13410,13400,2399
|
|
20230622,144900,6556783560,13410,13440,13440,13410,3007
|
|
20230622,144800,6516458490,13410,13420,13440,13410,270
|
|
20230622,144700,6512836730,13410,13410,13410,13410,0
|
|
20230622,144600,6512836730,13410,13400,13410,13400,1116
|
|
20230622,144500,6497882210,13400,13440,13440,13400,7469
|
|
20230622,144400,6397666080,13440,13440,13440,13440,78
|
|
20230622,144300,6396617760,13440,13440,13450,13430,1218
|
|
20230622,144200,6380251230,13440,13440,13440,13430,1052
|
|
20230622,144100,6366121220,13440,13430,13440,13430,454
|
|
20230622,144000,6360022700,13430,13440,13440,13430,506
|
|
20230622,143900,6353226990,13440,13450,13450,13430,156
|
|
20230622,143800,6351131030,13450,13450,13450,13440,658
|
|
20230622,143700,6342285510,13440,13450,13450,13440,269
|
|
20230622,143600,6338670100,13450,13430,13450,13430,573
|
|
20230622,143500,6330971520,13430,13430,13430,13420,5301
|
|
20230622,143400,6259800560,13430,13450,13450,13430,3313
|
|
20230622,143300,6215297660,13440,13440,13440,13440,824
|
|
20230622,143200,6204223100,13450,13460,13460,13450,152
|
|
20230622,143100,6202178690,13460,13450,13460,13450,3821
|
|
20230622,143000,6150785230,13450,13450,13450,13450,2829
|
|
20230622,142900,6112735180,13450,13450,13450,13440,485
|
|
20230622,142800,6106214400,13460,13440,13460,13440,32
|
|
20230622,142700,6105784280,13440,13440,13460,13440,109
|
|
20230622,142600,6104319300,13430,13440,13440,13430,135
|
|
20230622,142500,6102505920,13450,13470,13470,13450,266
|
|
20230622,142400,6098927000,13440,13450,13480,13430,2720
|
|
20230622,142300,6062363640,13450,13490,13490,13450,627
|
|
20230622,142200,6053914690,13490,13480,13490,13450,2009
|
|
20230622,142100,6026822760,13430,13440,13450,13430,194
|
|
20230622,142000,6024215850,13450,13430,13450,13430,1096
|
|
20230622,141900,6009485740,13430,13440,13440,13430,545
|
|
20230622,141800,6002161500,13440,13440,13440,13440,203
|
|
20230622,141700,5999433180,13430,13430,13440,13430,2220
|
|
20230622,141600,5969611190,13430,13470,13470,13430,4120
|
|
20230622,141500,5914223950,13460,13460,13480,13450,1547
|
|
20230622,141400,5893400460,13460,13470,13470,13460,2367
|
|
20230622,141300,5861520410,13480,13480,13480,13480,1430
|
|
20230622,141200,5842244010,13480,13480,13490,13480,348
|
|
20230622,141100,5837552960,13480,13480,13490,13480,1547
|
|
20230622,141000,5816695900,13490,13480,13490,13480,74
|
|
20230622,140900,5815698360,13480,13490,13490,13480,1286
|
|
20230622,140800,5798352680,13500,13490,13500,13490,101
|
|
20230622,140700,5796989750,13490,13480,13490,13480,1202
|
|
20230622,140600,5780775780,13480,13490,13490,13480,136
|
|
20230622,140500,5778941900,13480,13490,13490,13480,6
|
|
20230622,140400,5778861010,13490,13480,13490,13480,40
|
|
20230622,140300,5778321700,13500,13500,13500,13500,789
|
|
20230622,140200,5767670200,13480,13500,13500,13480,51
|
|
20230622,140100,5766982220,13490,13490,13490,13480,75
|
|
20230622,140000,5765970980,13480,13490,13490,13480,1525
|
|
20230622,135900,5745413680,13480,13490,13500,13480,1768
|
|
20230622,135800,5721563360,13490,13500,13500,13490,318
|
|
20230622,135700,5717273220,13500,13500,13510,13500,183
|
|
20230622,135600,5714802700,13490,13500,13500,13490,1554
|
|
20230622,135500,5693830150,13500,13510,13510,13500,1762
|
|
20230622,135400,5670040380,13520,13520,13520,13510,629
|
|
20230622,135300,5661538200,13520,13520,13520,13520,0
|
|
20230622,135200,5661538200,13520,13530,13530,13520,649
|
|
20230622,135100,5652758680,13530,13530,13530,13530,200
|
|
20230622,135000,5650052680,13530,13520,13530,13510,1451
|
|
20230622,134900,5630449130,13520,13520,13540,13510,365
|
|
20230622,134800,5625515490,13540,13540,13540,13540,7
|
|
20230622,134700,5625420710,13520,13520,13520,13520,0
|
|
20230622,134600,5625420710,13520,13520,13520,13520,127
|
|
20230622,134500,5623703670,13520,13530,13530,13520,7
|
|
20230622,134400,5623608980,13540,13530,13540,13520,1723
|
|
20230622,134300,5600295820,13530,13530,13530,13530,355
|
|
20230622,134200,5595492670,13540,13530,13540,13530,110
|
|
20230622,134100,5594004270,13530,13520,13530,13520,625
|
|
20230622,134000,5585548320,13530,13520,13530,13520,475
|
|
20230622,133900,5579122610,13520,13520,13520,13520,59
|
|
20230622,133800,5578324930,13530,13520,13530,13520,356
|
|
20230622,133700,5573511790,13520,13520,13520,13520,64
|
|
20230622,133600,5572646510,13510,13520,13520,13510,70
|
|
20230622,133500,5571700800,13530,13520,13530,13510,660
|
|
20230622,133400,5562777970,13520,13530,13530,13520,22
|
|
20230622,133300,5562480510,13520,13520,13520,13520,49
|
|
20230622,133200,5561818030,13530,13540,13540,13530,6
|
|
20230622,133100,5561736820,13540,13540,13540,13540,14
|
|
20230622,133000,5561547260,13510,13520,13520,13510,1000
|
|
20230622,132900,5548031520,13540,13530,13540,13520,410
|
|
20230622,132800,5542482420,13510,13510,13530,13510,484
|
|
20230622,132700,5535938020,13510,13520,13520,13510,500
|
|
20230622,132600,5529181330,13520,13510,13520,13500,1119
|
|
20230622,132500,5514058330,13520,13530,13530,13500,1006
|
|
20230622,132400,5500467510,13530,13530,13530,13530,1
|
|
20230622,132300,5500453980,13500,13510,13530,13500,1599
|
|
20230622,132200,5478851670,13530,13520,13530,13510,125
|
|
20230622,132100,5477160560,13530,13530,13530,13530,30
|
|
20230622,132000,5476754660,13530,13540,13540,13510,401
|
|
20230622,131900,5471328790,13540,13510,13540,13510,297
|
|
20230622,131800,5467312490,13510,13490,13510,13480,1875
|
|
20230622,131700,5442020140,13490,13490,13490,13480,1350
|
|
20230622,131600,5423809860,13490,13490,13490,13490,55
|
|
20230622,131500,5423067910,13490,13500,13500,13490,5354
|
|
20230622,131400,5350816540,13500,13510,13510,13500,375
|
|
20230622,131300,5345753240,13500,13510,13510,13500,67
|
|
20230622,131200,5344848120,13500,13520,13520,13500,3881
|
|
20230622,131100,5292433050,13520,13520,13530,13520,213
|
|
20230622,131000,5289553280,13530,13530,13530,13530,0
|
|
20230622,130900,5289553280,13530,13530,13530,13530,130
|
|
20230622,130800,5287794380,13530,13510,13530,13510,83
|
|
20230622,130700,5286673020,13520,13520,13520,13520,46
|
|
20230622,130600,5286051100,13520,13520,13520,13520,26
|
|
20230622,130500,5285699580,13520,13510,13520,13510,343
|
|
20230622,130400,5281062990,13520,13510,13520,13510,151
|
|
20230622,130300,5279021970,13520,13520,13520,13510,175
|
|
20230622,130200,5276656970,13510,13520,13520,13510,2121
|
|
20230622,130100,5247984790,13520,13520,13520,13520,520
|
|
20230622,130000,5240954390,13530,13530,13530,13530,484
|
|
20230622,125900,5234405870,13540,13540,13540,13540,659
|
|
20230622,125800,5225483010,13540,13540,13540,13540,541
|
|
20230622,125700,5218157870,13540,13540,13540,13540,162
|
|
20230622,125600,5215964390,13540,13540,13540,13540,26
|
|
20230622,125500,5215612350,13540,13540,13540,13530,1136
|
|
20230622,125400,5200230970,13540,13540,13540,13540,107
|
|
20230622,125300,5198782190,13540,13540,13540,13530,84
|
|
20230622,125200,5197644940,13540,13530,13540,13530,1736
|
|
20230622,125100,5174153550,13530,13530,13530,13530,24
|
|
20230622,125000,5173828830,13530,13530,13530,13530,397
|
|
20230622,124900,5168457420,13520,13520,13520,13520,28
|
|
20230622,124800,5168078860,13530,13530,13530,13530,84
|
|
20230622,124700,5166942340,13520,13510,13520,13510,1906
|
|
20230622,124600,5141189940,13520,13520,13520,13510,164
|
|
20230622,124500,5138973610,13520,13520,13520,13520,346
|
|
20230622,124400,5134295690,13510,13520,13520,13510,60
|
|
20230622,124300,5133484940,13510,13530,13530,13510,53
|
|
20230622,124200,5132768870,13520,13510,13520,13510,703
|
|
20230622,124100,5123264350,13510,13520,13520,13510,2196
|
|
20230622,124000,5093575700,13520,13520,13520,13510,166
|
|
20230622,123900,5091331910,13520,13520,13520,13520,25
|
|
20230622,123800,5090993910,13510,13510,13510,13510,50
|
|
20230622,123700,5090318410,13510,13510,13510,13510,255
|
|
20230622,123600,5086873360,13520,13520,13520,13520,1574
|
|
20230622,123500,5065592880,13520,13530,13530,13520,823
|
|
20230622,123400,5054462160,13530,13510,13530,13510,107
|
|
20230622,123300,5053016390,13510,13520,13520,13510,1261
|
|
20230622,123200,5035968740,13530,13530,13530,13530,214
|
|
20230622,123100,5033073320,13520,13520,13520,13520,324
|
|
20230622,123000,5028692840,13520,13530,13530,13520,146
|
|
20230622,122900,5026717910,13530,13520,13530,13520,22
|
|
20230622,122800,5026420450,13520,13530,13530,13520,137
|
|
20230622,122700,5024568150,13530,13540,13540,13530,401
|
|
20230622,122600,5019142250,13520,13520,13520,13520,43
|
|
20230622,122500,5018560890,13520,13520,13530,13520,683
|
|
20230622,122400,5009323730,13520,13520,13520,13520,360
|
|
20230622,122300,5004456530,13520,13530,13530,13520,161
|
|
20230622,122200,5002278370,13530,13530,13530,13530,162
|
|
20230622,122100,5000086510,13530,13520,13530,13520,679
|
|
20230622,122000,4990905180,13520,13530,13530,13520,169
|
|
20230622,121900,4988619560,13520,13530,13530,13520,778
|
|
20230622,121800,4978098670,13530,13530,13530,13520,240
|
|
20230622,121700,4974851760,13520,13520,13520,13520,1085
|
|
20230622,121600,4960182560,13520,13520,13520,13520,299
|
|
20230622,121500,4956140080,13510,13520,13530,13510,425
|
|
20230622,121400,4950394080,13530,13530,13530,13520,133
|
|
20230622,121300,4948594600,13520,13520,13520,13510,565
|
|
20230622,121200,4940955810,13520,13530,13530,13520,2309
|
|
20230622,121100,4909728930,13530,13530,13530,13530,107
|
|
20230622,121000,4908281220,13530,13530,13540,13530,2701
|
|
20230622,120900,4871735690,13530,13540,13540,13530,717
|
|
20230622,120800,4862028560,13540,13550,13550,13540,115
|
|
20230622,120700,4860471440,13550,13540,13550,13540,372
|
|
20230622,120600,4855432050,13550,13550,13560,13540,507
|
|
20230622,120500,4848566770,13550,13550,13550,13550,220
|
|
20230622,120400,4845585770,13540,13550,13550,13540,358
|
|
20230622,120300,4840738380,13550,13550,13550,13550,164
|
|
20230622,120200,4838516180,13560,13560,13560,13560,1
|
|
20230622,120100,4838502620,13550,13570,13570,13550,302
|
|
20230622,120000,4834407480,13570,13570,13580,13570,1153
|
|
20230622,115900,4818761220,13570,13570,13570,13560,113
|
|
20230622,115800,4817228760,13560,13560,13560,13550,639
|
|
20230622,115700,4808565320,13550,13550,13560,13550,395
|
|
20230622,115600,4803212050,13560,13550,13560,13550,76
|
|
20230622,115500,4802182230,13550,13540,13550,13540,591
|
|
20230622,115400,4794178530,13540,13550,13550,13540,431
|
|
20230622,115300,4788339480,13550,13560,13560,13550,156
|
|
20230622,115200,4786225410,13560,13560,13570,13560,224
|
|
20230622,115100,4783187850,13560,13560,13570,13560,88
|
|
20230622,115000,4781994540,13550,13560,13560,13550,5115
|
|
20230622,114900,4712685790,13550,13560,13560,13550,486
|
|
20230622,114800,4706096550,13570,13570,13570,13570,21
|
|
20230622,114700,4705811580,13570,13570,13570,13570,4
|
|
20230622,114600,4705757300,13570,13560,13570,13560,214
|
|
20230622,114500,4702855450,13570,13550,13570,13550,20
|
|
20230622,114400,4702584070,13550,13560,13560,13550,1753
|
|
20230622,114300,4678822450,13560,13560,13570,13560,403
|
|
20230622,114200,4673357670,13560,13560,13560,13560,1157
|
|
20230622,114100,4657668750,13570,13570,13570,13570,50
|
|
20230622,114000,4656990250,13570,13570,13570,13570,226
|
|
20230622,113900,4653923430,13570,13570,13570,13570,603
|
|
20230622,113800,4645740720,13560,13560,13570,13560,218
|
|
20230622,113700,4642784620,13570,13570,13570,13570,577
|
|
20230622,113600,4634954730,13560,13570,13570,13560,792
|
|
20230622,113500,4624214300,13570,13560,13570,13560,901
|
|
20230622,113400,4611994740,13560,13570,13570,13560,600
|
|
20230622,113300,4603855780,13560,13560,13560,13560,678
|
|
20230622,113200,4594662100,13560,13570,13580,13560,22
|
|
20230622,113100,4594363420,13580,13580,13580,13580,5
|
|
20230622,113000,4594295520,13560,13590,13590,13560,1556
|
|
20230622,112900,4573191740,13570,13580,13590,13570,375
|
|
20230622,112800,4568102920,13570,13580,13580,13570,1941
|
|
20230622,112700,4541758760,13580,13580,13590,13580,576
|
|
20230622,112600,4533936670,13580,13590,13590,13580,502
|
|
20230622,112500,4527114500,13590,13580,13590,13580,1105
|
|
20230622,112400,4512098600,13580,13580,13580,13580,244
|
|
20230622,112300,4508785080,13580,13580,13580,13580,327
|
|
20230622,112200,4504344420,13570,13580,13580,13570,125
|
|
20230622,112100,4502647280,13580,13570,13580,13570,66
|
|
20230622,112000,4501751010,13570,13570,13570,13570,0
|
|
20230622,111900,4501751010,13570,13570,13570,13570,154
|
|
20230622,111800,4499661230,13570,13570,13570,13570,94
|
|
20230622,111700,4498385650,13570,13570,13570,13570,10
|
|
20230622,111600,4498249950,13560,13590,13590,13560,540
|
|
20230622,111500,4490927420,13570,13570,13570,13570,144
|
|
20230622,111400,4488973340,13570,13580,13580,13570,776
|
|
20230622,111300,4478439610,13590,13590,13590,13590,1
|
|
20230622,111200,4478426020,13590,13590,13590,13590,10
|
|
20230622,111100,4478290120,13580,13570,13580,13570,713
|
|
20230622,111000,4468607990,13570,13570,13580,13570,556
|
|
20230622,110900,4461063020,13580,13570,13580,13570,1222
|
|
20230622,110800,4444470380,13580,13580,13580,13580,1754
|
|
20230622,110700,4420651060,13580,13580,13580,13580,0
|
|
20230622,110600,4420651060,13580,13580,13580,13580,234
|
|
20230622,110500,4417473340,13580,13590,13590,13580,1090
|
|
20230622,110400,4402666830,13590,13590,13590,13590,1039
|
|
20230622,110300,4388546820,13600,13600,13600,13600,119
|
|
20230622,110200,4386928420,13600,13600,13600,13600,1
|
|
20230622,110100,4386914820,13610,13610,13620,13610,1304
|
|
20230622,110000,4369167280,13610,13600,13610,13590,199
|
|
20230622,105900,4366461400,13610,13600,13610,13600,167
|
|
20230622,105800,4364188700,13600,13600,13610,13600,109
|
|
20230622,105700,4362706290,13600,13590,13600,13590,401
|
|
20230622,105600,4357255700,13590,13600,13600,13590,229
|
|
20230622,105500,4354141400,13610,13620,13620,13600,495
|
|
20230622,105400,4347408420,13610,13610,13610,13610,62
|
|
20230622,105300,4346564600,13620,13620,13620,13620,9
|
|
20230622,105200,4346442020,13610,13610,13610,13610,269
|
|
20230622,105100,4342780930,13620,13620,13620,13620,55
|
|
20230622,105000,4342031830,13620,13610,13620,13610,1147
|
|
20230622,104900,4326409710,13610,13620,13620,13610,390
|
|
20230622,104800,4321098970,13620,13620,13620,13620,1168
|
|
20230622,104700,4305190810,13610,13610,13610,13610,720
|
|
20230622,104600,4295391610,13610,13620,13620,13610,558
|
|
20230622,104500,4287796680,13620,13600,13620,13600,1967
|
|
20230622,104400,4261025770,13600,13620,13620,13600,1516
|
|
20230622,104300,4240388310,13620,13630,13630,13620,1231
|
|
20230622,104200,4223613790,13630,13630,13630,13630,326
|
|
20230622,104100,4219170410,13630,13620,13630,13610,1981
|
|
20230622,104000,4192172290,13620,13620,13620,13610,1292
|
|
20230622,103900,4174577760,13610,13620,13620,13610,81
|
|
20230622,103800,4173475320,13620,13620,13620,13620,200
|
|
20230622,103700,4170751320,13620,13610,13620,13600,651
|
|
20230622,103600,4161889870,13620,13610,13620,13610,69
|
|
20230622,103500,4160950750,13620,13630,13630,13620,381
|
|
20230622,103400,4155761420,13620,13630,13640,13620,1378
|
|
20230622,103300,4136979370,13640,13640,13640,13630,394
|
|
20230622,103200,4131605270,13640,13630,13650,13620,773
|
|
20230622,103100,4121068320,13630,13620,13630,13620,1323
|
|
20230622,103000,4103049050,13620,13600,13620,13600,4959
|
|
20230622,102900,4035568700,13580,13580,13600,13580,1835
|
|
20230622,102800,4010627990,13570,13570,13570,13570,116
|
|
20230622,102700,4009053870,13580,13570,13580,13560,730
|
|
20230622,102600,3999149650,13560,13560,13560,13560,1293
|
|
20230622,102500,3981616570,13560,13560,13560,13560,979
|
|
20230622,102400,3968341330,13560,13570,13570,13560,604
|
|
20230622,102300,3960145550,13570,13570,13580,13570,1197
|
|
20230622,102200,3943899560,13580,13590,13590,13580,204
|
|
20230622,102100,3941128740,13580,13580,13580,13570,1877
|
|
20230622,102000,3915641080,13580,13590,13590,13580,170
|
|
20230622,101900,3913332080,13590,13580,13590,13580,98
|
|
20230622,101800,3912000540,13580,13590,13590,13580,226
|
|
20230622,101700,3908929410,13590,13580,13590,13580,574
|
|
20230622,101600,3901133750,13580,13590,13590,13580,181
|
|
20230622,101500,3898675720,13590,13600,13600,13580,2152
|
|
20230622,101400,3869448960,13600,13610,13610,13600,12
|
|
20230622,101300,3869285650,13610,13610,13610,13600,2798
|
|
20230622,101200,3831223620,13600,13580,13600,13580,6294
|
|
20230622,101100,3745669420,13580,13570,13600,13570,2442
|
|
20230622,101000,3712483290,13570,13570,13590,13570,1482
|
|
20230622,100900,3692351970,13570,13580,13590,13570,1754
|
|
20230622,100800,3668519980,13590,13590,13590,13590,30
|
|
20230622,100700,3668112280,13550,13570,13600,13550,3122
|
|
20230622,100600,3625763470,13570,13590,13600,13570,1093
|
|
20230622,100500,3610906940,13590,13560,13600,13560,284
|
|
20230622,100400,3607046780,13600,13570,13600,13560,804
|
|
20230622,100300,3596123250,13600,13560,13600,13560,1452
|
|
20230622,100200,3576397090,13570,13570,13580,13550,4047
|
|
20230622,100100,3521524070,13570,13580,13580,13560,1166
|
|
20230622,100000,3505701820,13580,13590,13590,13570,359
|
|
20230622,095900,3500828900,13590,13590,13600,13570,1632
|
|
20230622,095800,3478660710,13570,13580,13580,13570,1178
|
|
20230622,095700,3462669820,13590,13570,13590,13560,750
|
|
20230622,095600,3452491870,13570,13570,13570,13570,1621
|
|
20230622,095500,3430494900,13570,13570,13580,13570,947
|
|
20230622,095400,3417635490,13570,13580,13580,13570,1066
|
|
20230622,095300,3403167850,13570,13600,13600,13570,15
|
|
20230622,095200,3402964000,13600,13580,13600,13560,898
|
|
20230622,095100,3390773690,13580,13600,13610,13570,4501
|
|
20230622,095000,3329643850,13600,13610,13610,13590,631
|
|
20230622,094900,3321058920,13610,13610,13610,13590,1208
|
|
20230622,094800,3304624720,13610,13610,13610,13580,555
|
|
20230622,094700,3297077170,13610,13620,13620,13550,5094
|
|
20230622,094600,3227990710,13560,13630,13630,13560,11850
|
|
20230622,094500,3066745550,13640,13650,13690,13610,5810
|
|
20230622,094400,2987512760,13660,13690,13690,13640,2656
|
|
20230622,094300,2951230230,13670,13660,13700,13660,2354
|
|
20230622,094200,2919029500,13690,13690,13730,13690,14675
|
|
20230622,094100,2717859820,13690,13640,13690,13630,20558
|
|
20230622,094000,2437052690,13640,13640,13650,13630,2501
|
|
20230622,093900,2402950790,13640,13630,13650,13620,3499
|
|
20230622,093800,2355241890,13630,13640,13640,13630,6644
|
|
20230622,093700,2264645390,13640,13650,13650,13620,7786
|
|
20230622,093600,2158481410,13640,13590,13650,13580,15021
|
|
20230622,093500,1953898940,13590,13550,13590,13520,4052
|
|
20230622,093400,1898991700,13530,13520,13550,13520,1153
|
|
20230622,093300,1883389250,13530,13520,13530,13520,1559
|
|
20230622,093200,1862311550,13530,13530,13530,13520,1042
|
|
20230622,093100,1848220200,13530,13520,13530,13520,550
|
|
20230622,093000,1840784150,13520,13520,13530,13520,785
|
|
20230622,092900,1830170450,13520,13510,13520,13510,882
|
|
20230622,092800,1818251670,13510,13510,13510,13510,307
|
|
20230622,092700,1814104100,13510,13530,13530,13510,709
|
|
20230622,092600,1804523880,13530,13540,13550,13520,3028
|
|
20230622,092500,1763571730,13530,13540,13540,13520,539
|
|
20230622,092400,1756274250,13530,13540,13540,13530,1195
|
|
20230622,092300,1740105400,13540,13530,13540,13530,699
|
|
20230622,092200,1730645420,13540,13570,13580,13540,910
|
|
20230622,092100,1718307130,13570,13570,13570,13550,1455
|
|
20230622,092000,1698563780,13570,13520,13570,13520,1165
|
|
20230622,091900,1682766280,13520,13510,13580,13510,2672
|
|
20230622,091800,1646534450,13500,13550,13550,13500,1479
|
|
20230622,091700,1626520770,13510,13550,13550,13510,541
|
|
20230622,091600,1619196190,13500,13560,13560,13480,3833
|
|
20230622,091500,1567308540,13560,13500,13560,13480,3768
|
|
20230622,091400,1516353760,13530,13520,13530,13480,2007
|
|
20230622,091300,1489261200,13520,13510,13530,13480,1604
|
|
20230622,091200,1467617420,13510,13550,13550,13500,111
|
|
20230622,091100,1466118540,13480,13550,13560,13470,8016
|
|
20230622,091000,1357812860,13560,13490,13560,13470,3338
|
|
20230622,090900,1312675770,13470,13550,13550,13470,6639
|
|
20230622,090800,1223024270,13530,13600,13620,13530,7985
|
|
20230622,090700,1114710320,13600,13640,13640,13590,7467
|
|
20230622,090600,1012978780,13640,13600,13640,13430,13854
|
|
20230622,090500,825121360,13600,13570,13610,13570,5090
|
|
20230622,090400,755937160,13580,13540,13600,13540,10448
|
|
20230622,090300,614150910,13570,13460,13570,13410,9675
|
|
20230622,090200,483607420,13380,13350,13490,13350,8676
|
|
20230622,090100,367596550,13360,13410,13420,13360,13506
|
|
20230622,090000,186870510,13420,13450,13470,13410,13876
|