640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193700,6457039500,6600,6600,6600,6600,4993
|
|
20230616,193600,6457039500,6600,6600,6600,6600,0
|
|
20230616,193500,6457039500,6600,6600,6600,6600,0
|
|
20230616,193400,6457039500,6600,6600,6600,6600,0
|
|
20230616,193300,6457039500,6600,6600,6600,6600,0
|
|
20230616,193200,6457039500,6600,6600,6600,6600,0
|
|
20230616,193100,6457039500,6600,6600,6600,6600,0
|
|
20230616,193000,6457039500,6600,6600,6600,6600,0
|
|
20230616,192900,6457039500,6600,6600,6600,6600,0
|
|
20230616,192800,6457039500,6600,6600,6600,6600,0
|
|
20230616,192700,6457039500,6600,6600,6600,6600,0
|
|
20230616,192600,6457039500,6600,6600,6600,6600,0
|
|
20230616,192500,6457039500,6600,6600,6600,6600,0
|
|
20230616,192400,6457039500,6600,6600,6600,6600,0
|
|
20230616,192300,6457039500,6600,6600,6600,6600,0
|
|
20230616,192200,6457039500,6600,6600,6600,6600,0
|
|
20230616,192100,6457039500,6600,6600,6600,6600,0
|
|
20230616,192000,6457039500,6600,6600,6600,6600,0
|
|
20230616,191900,6457039500,6600,6600,6600,6600,0
|
|
20230616,191800,6457039500,6600,6600,6600,6600,0
|
|
20230616,191700,6457039500,6600,6600,6600,6600,0
|
|
20230616,191600,6457039500,6600,6600,6600,6600,0
|
|
20230616,191500,6457039500,6600,6600,6600,6600,0
|
|
20230616,191400,6457039500,6600,6600,6600,6600,0
|
|
20230616,191300,6457039500,6600,6600,6600,6600,0
|
|
20230616,191200,6457039500,6600,6600,6600,6600,0
|
|
20230616,191100,6457039500,6600,6600,6600,6600,0
|
|
20230616,191000,6457039500,6600,6600,6600,6600,0
|
|
20230616,190900,6457039500,6600,6600,6600,6600,0
|
|
20230616,190800,6457039500,6600,6600,6600,6600,0
|
|
20230616,190700,6457039500,6600,6600,6600,6600,4993
|
|
20230616,190600,6457039500,6600,6600,6600,6600,0
|
|
20230616,190500,6457039500,6600,6600,6600,6600,0
|
|
20230616,190400,6457039500,6600,6600,6600,6600,0
|
|
20230616,190300,6457039500,6600,6600,6600,6600,0
|
|
20230616,190200,6457039500,6600,6600,6600,6600,0
|
|
20230616,190100,6457039500,6600,6600,6600,6600,0
|
|
20230616,190000,6457039500,6600,6600,6600,6600,0
|
|
20230616,185900,6457039500,6600,6600,6600,6600,0
|
|
20230616,185800,6457039500,6600,6600,6600,6600,0
|
|
20230616,185700,6457039500,6600,6600,6600,6600,0
|
|
20230616,185600,6457039500,6600,6600,6600,6600,0
|
|
20230616,185500,6457039500,6600,6600,6600,6600,0
|
|
20230616,185400,6457039500,6600,6600,6600,6600,0
|
|
20230616,185300,6457039500,6600,6600,6600,6600,0
|
|
20230616,185200,6457039500,6600,6600,6600,6600,0
|
|
20230616,185100,6457039500,6600,6600,6600,6600,0
|
|
20230616,185000,6457039500,6600,6600,6600,6600,0
|
|
20230616,184900,6457039500,6600,6600,6600,6600,0
|
|
20230616,184800,6457039500,6600,6600,6600,6600,0
|
|
20230616,184700,6457039500,6600,6600,6600,6600,0
|
|
20230616,184600,6457039500,6600,6600,6600,6600,0
|
|
20230616,184500,6457039500,6600,6600,6600,6600,0
|
|
20230616,184400,6457039500,6600,6600,6600,6600,0
|
|
20230616,184300,6457039500,6600,6600,6600,6600,0
|
|
20230616,184200,6457039500,6600,6600,6600,6600,0
|
|
20230616,184100,6457039500,6600,6600,6600,6600,0
|
|
20230616,184000,6457039500,6600,6600,6600,6600,0
|
|
20230616,183900,6457039500,6600,6600,6600,6600,0
|
|
20230616,183800,6457039500,6600,6600,6600,6600,0
|
|
20230616,183700,6457039500,6600,6600,6600,6600,4993
|
|
20230616,183600,6457039500,6600,6600,6600,6600,0
|
|
20230616,183500,6457039500,6600,6600,6600,6600,0
|
|
20230616,183400,6457039500,6600,6600,6600,6600,0
|
|
20230616,183300,6457039500,6600,6600,6600,6600,0
|
|
20230616,183200,6457039500,6600,6600,6600,6600,0
|
|
20230616,183100,6457039500,6600,6600,6600,6600,0
|
|
20230616,183000,6457039500,6600,6600,6600,6600,0
|
|
20230616,182900,6457039500,6600,6600,6600,6600,0
|
|
20230616,182800,6457039500,6600,6600,6600,6600,0
|
|
20230616,182700,6457039500,6600,6600,6600,6600,0
|
|
20230616,182600,6457039500,6600,6600,6600,6600,0
|
|
20230616,182500,6457039500,6600,6600,6600,6600,0
|
|
20230616,182400,6457039500,6600,6600,6600,6600,0
|
|
20230616,182300,6457039500,6600,6600,6600,6600,0
|
|
20230616,182200,6457039500,6600,6600,6600,6600,0
|
|
20230616,182100,6457039500,6600,6600,6600,6600,0
|
|
20230616,182000,6457039500,6600,6600,6600,6600,0
|
|
20230616,181900,6457039500,6600,6600,6600,6600,0
|
|
20230616,181800,6457039500,6600,6600,6600,6600,0
|
|
20230616,181700,6457039500,6600,6600,6600,6600,0
|
|
20230616,181600,6457039500,6600,6600,6600,6600,0
|
|
20230616,181500,6457039500,6600,6600,6600,6600,0
|
|
20230616,181400,6457039500,6600,6600,6600,6600,0
|
|
20230616,181300,6457039500,6600,6600,6600,6600,0
|
|
20230616,181200,6457039500,6600,6600,6600,6600,0
|
|
20230616,181100,6457039500,6600,6600,6600,6600,0
|
|
20230616,181000,6457039500,6600,6600,6600,6600,0
|
|
20230616,180900,6457039500,6600,6600,6600,6600,0
|
|
20230616,180800,6457039500,6600,6600,6600,6600,0
|
|
20230616,180700,6457039500,6600,6600,6600,6600,4993
|
|
20230616,180600,6457039500,6600,6600,6600,6600,0
|
|
20230616,180500,6457039500,6600,6600,6600,6600,0
|
|
20230616,180400,6457039500,6600,6600,6600,6600,0
|
|
20230616,180300,6457039500,6600,6600,6600,6600,0
|
|
20230616,180200,6457039500,6600,6600,6600,6600,0
|
|
20230616,180100,6457039500,6600,6600,6600,6600,0
|
|
20230616,180000,6457039500,6600,6600,6600,6600,0
|
|
20230616,175900,6457039500,6600,6600,6600,6600,0
|
|
20230616,175800,6457039500,6600,6600,6600,6600,0
|
|
20230616,175700,6457039500,6600,6600,6600,6600,0
|
|
20230616,175600,6457039500,6600,6600,6600,6600,0
|
|
20230616,175500,6457039500,6600,6600,6600,6600,0
|
|
20230616,175400,6457039500,6600,6600,6600,6600,0
|
|
20230616,175300,6457039500,6600,6600,6600,6600,0
|
|
20230616,175200,6457039500,6600,6600,6600,6600,0
|
|
20230616,175100,6457039500,6600,6600,6600,6600,0
|
|
20230616,175000,6457039500,6600,6600,6600,6600,0
|
|
20230616,174900,6457039500,6600,6600,6600,6600,0
|
|
20230616,174800,6457039500,6600,6600,6600,6600,0
|
|
20230616,174700,6457039500,6600,6600,6600,6600,0
|
|
20230616,174600,6457039500,6600,6600,6600,6600,0
|
|
20230616,174500,6457039500,6600,6600,6600,6600,0
|
|
20230616,174400,6457039500,6600,6600,6600,6600,0
|
|
20230616,174300,6457039500,6600,6600,6600,6600,0
|
|
20230616,174200,6457039500,6600,6600,6600,6600,0
|
|
20230616,174100,6457039500,6600,6600,6600,6600,0
|
|
20230616,174000,6457039500,6600,6600,6600,6600,0
|
|
20230616,173900,6457039500,6600,6600,6600,6600,0
|
|
20230616,173800,6457039500,6600,6600,6600,6600,0
|
|
20230616,173700,6457039500,6600,6600,6600,6600,4993
|
|
20230616,173600,6457039500,6600,6600,6600,6600,0
|
|
20230616,173500,6457039500,6600,6600,6600,6600,0
|
|
20230616,173400,6457039500,6600,6600,6600,6600,0
|
|
20230616,173300,6457039500,6600,6600,6600,6600,0
|
|
20230616,173200,6457039500,6600,6600,6600,6600,0
|
|
20230616,173100,6457039500,6600,6600,6600,6600,0
|
|
20230616,173000,6457039500,6600,6600,6600,6600,0
|
|
20230616,172900,6457039500,6600,6600,6600,6600,0
|
|
20230616,172800,6457039500,6600,6600,6600,6600,0
|
|
20230616,172700,6457039500,6600,6600,6600,6600,0
|
|
20230616,172600,6457039500,6600,6600,6600,6600,0
|
|
20230616,172500,6457039500,6600,6600,6600,6600,0
|
|
20230616,172400,6457039500,6600,6600,6600,6600,0
|
|
20230616,172300,6457039500,6600,6600,6600,6600,0
|
|
20230616,172200,6457039500,6600,6600,6600,6600,0
|
|
20230616,172100,6457039500,6600,6600,6600,6600,0
|
|
20230616,172000,6457039500,6600,6600,6600,6600,0
|
|
20230616,171900,6457039500,6600,6600,6600,6600,0
|
|
20230616,171800,6457039500,6600,6600,6600,6600,0
|
|
20230616,171700,6457039500,6600,6600,6600,6600,0
|
|
20230616,171600,6457039500,6600,6600,6600,6600,0
|
|
20230616,171500,6457039500,6600,6600,6600,6600,0
|
|
20230616,171400,6457039500,6600,6600,6600,6600,0
|
|
20230616,171300,6457039500,6600,6600,6600,6600,0
|
|
20230616,171200,6457039500,6600,6600,6600,6600,0
|
|
20230616,171100,6457039500,6600,6600,6600,6600,0
|
|
20230616,171000,6457039500,6600,6600,6600,6600,0
|
|
20230616,170900,6457039500,6600,6600,6600,6600,0
|
|
20230616,170800,6457039500,6600,6600,6600,6600,0
|
|
20230616,170700,6457039500,6600,6600,6600,6600,4993
|
|
20230616,170600,6457039500,6600,6600,6600,6600,0
|
|
20230616,170500,6457039500,6600,6600,6600,6600,0
|
|
20230616,170400,6457039500,6600,6600,6600,6600,0
|
|
20230616,170300,6457039500,6600,6600,6600,6600,0
|
|
20230616,170200,6457039500,6600,6600,6600,6600,0
|
|
20230616,170100,6457039500,6600,6600,6600,6600,0
|
|
20230616,170000,6457039500,6600,6600,6600,6600,0
|
|
20230616,165900,6457039500,6600,6600,6600,6600,0
|
|
20230616,165800,6457039500,6600,6600,6600,6600,0
|
|
20230616,165700,6457039500,6600,6600,6600,6600,0
|
|
20230616,165600,6457039500,6600,6600,6600,6600,0
|
|
20230616,165500,6457039500,6600,6600,6600,6600,0
|
|
20230616,165400,6457039500,6600,6600,6600,6600,0
|
|
20230616,165300,6457039500,6600,6600,6600,6600,0
|
|
20230616,165200,6457039500,6600,6600,6600,6600,0
|
|
20230616,165100,6457039500,6600,6600,6600,6600,0
|
|
20230616,165000,6457039500,6600,6600,6600,6600,0
|
|
20230616,164900,6457039500,6600,6600,6600,6600,0
|
|
20230616,164800,6457039500,6600,6600,6600,6600,0
|
|
20230616,164700,6457039500,6600,6600,6600,6600,0
|
|
20230616,164600,6457039500,6600,6600,6600,6600,0
|
|
20230616,164500,6457039500,6600,6600,6600,6600,0
|
|
20230616,164400,6457039500,6600,6600,6600,6600,0
|
|
20230616,164300,6457039500,6600,6600,6600,6600,0
|
|
20230616,164200,6457039500,6600,6600,6600,6600,0
|
|
20230616,164100,6457039500,6600,6600,6600,6600,0
|
|
20230616,164000,6457039500,6600,6600,6600,6600,0
|
|
20230616,163900,6457039500,6600,6600,6600,6600,0
|
|
20230616,163800,6457039500,6600,6600,6600,6600,0
|
|
20230616,163700,6457039500,6600,6600,6600,6600,4993
|
|
20230616,163600,6457039500,6600,6600,6600,6600,0
|
|
20230616,163500,6457039500,6600,6600,6600,6600,0
|
|
20230616,163400,6457039500,6600,6600,6600,6600,0
|
|
20230616,163300,6457039500,6600,6600,6600,6600,0
|
|
20230616,163200,6457039500,6600,6600,6600,6600,0
|
|
20230616,163100,6457039500,6600,6600,6600,6600,0
|
|
20230616,163000,6457039500,6600,6600,6600,6600,0
|
|
20230616,162900,6457039500,6600,6600,6600,6600,0
|
|
20230616,162800,6457039500,6600,6600,6600,6600,0
|
|
20230616,162700,6457039500,6600,6600,6600,6600,0
|
|
20230616,162600,6457039500,6600,6600,6600,6600,0
|
|
20230616,162500,6457039500,6600,6600,6600,6600,0
|
|
20230616,162400,6457039500,6600,6600,6600,6600,0
|
|
20230616,162300,6457039500,6600,6600,6600,6600,0
|
|
20230616,162200,6457039500,6600,6600,6600,6600,0
|
|
20230616,162100,6457039500,6600,6600,6600,6600,0
|
|
20230616,162000,6457039500,6600,6600,6600,6600,0
|
|
20230616,161900,6457039500,6600,6600,6600,6600,0
|
|
20230616,161800,6457039500,6600,6600,6600,6600,0
|
|
20230616,161700,6457039500,6600,6600,6600,6600,0
|
|
20230616,161600,6457039500,6600,6600,6600,6600,0
|
|
20230616,161500,6457039500,6600,6600,6600,6600,0
|
|
20230616,161400,6457039500,6600,6600,6600,6600,0
|
|
20230616,161300,6457039500,6600,6600,6600,6600,0
|
|
20230616,161200,6457039500,6600,6600,6600,6600,0
|
|
20230616,161100,6457039500,6600,6600,6600,6600,0
|
|
20230616,161000,6457039500,6600,6600,6600,6600,0
|
|
20230616,160900,6457039500,6600,6600,6600,6600,0
|
|
20230616,160800,6457039500,6600,6600,6600,6600,0
|
|
20230616,160700,6457039500,6600,6600,6600,6600,4993
|
|
20230616,160600,6457039500,6600,6600,6600,6600,0
|
|
20230616,160500,6457039500,6600,6600,6600,6600,0
|
|
20230616,160400,6457039500,6600,6600,6600,6600,0
|
|
20230616,160300,6457039500,6600,6600,6600,6600,0
|
|
20230616,160200,6457039500,6600,6600,6600,6600,0
|
|
20230616,160100,6457039500,6600,6600,6600,6600,0
|
|
20230616,160000,6457039500,6600,6600,6600,6600,0
|
|
20230616,155900,6457039500,6600,6600,6600,6600,0
|
|
20230616,155800,6457039500,6600,6600,6600,6600,0
|
|
20230616,155700,6457039500,6600,6600,6600,6600,0
|
|
20230616,155600,6457039500,6600,6600,6600,6600,0
|
|
20230616,155500,6457039500,6600,6600,6600,6600,0
|
|
20230616,155400,6457039500,6600,6600,6600,6600,0
|
|
20230616,155300,6457039500,6600,6600,6600,6600,0
|
|
20230616,155200,6457039500,6600,6600,6600,6600,0
|
|
20230616,155100,6457039500,6600,6600,6600,6600,0
|
|
20230616,155000,6457039500,6600,6600,6600,6600,0
|
|
20230616,154900,6457039500,6600,6600,6600,6600,0
|
|
20230616,154800,6457039500,6600,6600,6600,6600,0
|
|
20230616,154700,6457039500,6600,6600,6600,6600,0
|
|
20230616,154600,6457039500,6600,6600,6600,6600,0
|
|
20230616,154500,6457039500,6600,6600,6600,6600,0
|
|
20230616,154400,6457039500,6600,6600,6600,6600,0
|
|
20230616,154300,6457039500,6600,6600,6600,6600,0
|
|
20230616,154200,6457039500,6600,6600,6600,6600,0
|
|
20230616,154100,6457039500,6600,6600,6600,6600,0
|
|
20230616,154000,6457039500,6600,6600,6600,6600,0
|
|
20230616,153900,6457039500,6600,6600,6600,6600,0
|
|
20230616,153800,6457039500,6600,6600,6600,6600,0
|
|
20230616,153700,6457039500,6600,6600,6600,6600,4993
|
|
20230616,153600,6457039500,6600,6600,6600,6600,0
|
|
20230616,153500,6457039500,6600,6600,6600,6600,0
|
|
20230616,153400,6457039500,6600,6600,6600,6600,0
|
|
20230616,153300,6457039500,6600,6600,6600,6600,0
|
|
20230616,153200,6457039500,6600,6600,6600,6600,0
|
|
20230616,153100,6457039500,6600,6600,6600,6600,0
|
|
20230616,153000,6457039500,6600,6600,6600,6600,4993
|
|
20230616,152900,6424085700,6580,6580,6580,6580,0
|
|
20230616,152800,6424085700,6580,6580,6580,6580,0
|
|
20230616,152700,6424085700,6580,6580,6580,6580,0
|
|
20230616,152600,6424085700,6580,6580,6580,6580,0
|
|
20230616,152500,6424085700,6580,6580,6580,6580,0
|
|
20230616,152400,6424085700,6580,6580,6580,6580,0
|
|
20230616,152300,6424085700,6580,6580,6580,6580,0
|
|
20230616,152200,6424085700,6580,6580,6580,6580,0
|
|
20230616,152100,6424085700,6580,6580,6580,6580,0
|
|
20230616,152000,6424085700,6580,6580,6580,6580,0
|
|
20230616,151900,6424085700,6580,6560,6580,6560,714
|
|
20230616,151800,6419395700,6570,6570,6570,6560,116
|
|
20230616,151700,6418634280,6570,6580,6580,6570,1855
|
|
20230616,151600,6406439040,6580,6600,6600,6580,658
|
|
20230616,151500,6402109180,6590,6590,6590,6590,119
|
|
20230616,151400,6401324970,6590,6600,6600,6590,166
|
|
20230616,151300,6400231010,6600,6600,6600,6600,101
|
|
20230616,151200,6399564410,6600,6600,6600,6580,1072
|
|
20230616,151100,6392497070,6600,6590,6600,6590,100
|
|
20230616,151000,6391837130,6570,6590,6600,6570,40
|
|
20230616,150900,6391573890,6590,6580,6600,6580,961
|
|
20230616,150800,6385237320,6580,6580,6580,6580,42
|
|
20230616,150700,6384960960,6570,6570,6570,6570,1363
|
|
20230616,150600,6376006050,6570,6580,6580,6570,450
|
|
20230616,150500,6373045320,6600,6600,6600,6600,0
|
|
20230616,150400,6373045320,6600,6600,6600,6600,40
|
|
20230616,150300,6372781320,6580,6580,6610,6580,516
|
|
20230616,150200,6369385950,6580,6580,6580,6580,511
|
|
20230616,150100,6366023570,6580,6580,6580,6580,455
|
|
20230616,150000,6363029670,6580,6580,6600,6580,274
|
|
20230616,145900,6361222350,6600,6580,6600,6580,457
|
|
20230616,145800,6358206550,6580,6580,6600,6580,176
|
|
20230616,145700,6357048400,6580,6600,6600,6580,257
|
|
20230616,145600,6355353000,6580,6580,6580,6580,11
|
|
20230616,145500,6355280620,6580,6590,6590,6580,51
|
|
20230616,145400,6354944950,6590,6590,6620,6590,402
|
|
20230616,145300,6352290610,6620,6590,6620,6580,607
|
|
20230616,145200,6348286550,6590,6610,6610,6570,1656
|
|
20230616,145100,6337347360,6610,6600,6610,6600,1944
|
|
20230616,145000,6324506760,6640,6600,6640,6570,3256
|
|
20230616,144900,6302954820,6610,6550,6650,6550,34850
|
|
20230616,144800,6072294970,6560,6570,6600,6550,10110
|
|
20230616,144700,6005649240,6580,6530,6580,6530,6060
|
|
20230616,144600,5965919450,6530,6530,6530,6530,10
|
|
20230616,144500,5965854150,6540,6530,6540,6530,194
|
|
20230616,144400,5964586490,6540,6540,6540,6530,214
|
|
20230616,144300,5963187230,6540,6530,6540,6530,463
|
|
20230616,144200,5960162110,6530,6530,6530,6530,80
|
|
20230616,144100,5959639710,6530,6530,6540,6530,1164
|
|
20230616,144000,5952038740,6530,6540,6540,6530,60
|
|
20230616,143900,5951646840,6540,6530,6540,6530,81
|
|
20230616,143800,5951117900,6530,6540,6540,6530,531
|
|
20230616,143700,5947645260,6550,6550,6550,6540,818
|
|
20230616,143600,5942287460,6550,6540,6550,6540,93
|
|
20230616,143500,5941679230,6550,6550,6550,6550,12
|
|
20230616,143400,5941600630,6560,6540,6560,6540,913
|
|
20230616,143300,5935619670,6540,6530,6540,6530,571
|
|
20230616,143200,5931887320,6530,6530,6530,6530,65
|
|
20230616,143100,5931462870,6540,6540,6540,6530,271
|
|
20230616,143000,5929690830,6540,6530,6540,6530,296
|
|
20230616,142900,5927757320,6530,6530,6530,6530,10
|
|
20230616,142800,5927692020,6530,6530,6540,6530,121
|
|
20230616,142700,5926901780,6530,6540,6540,6530,125
|
|
20230616,142600,5926085280,6540,6530,6540,6530,203
|
|
20230616,142500,5924757960,6530,6530,6530,6530,10
|
|
20230616,142400,5924692660,6530,6540,6540,6530,66
|
|
20230616,142300,5924261390,6540,6530,6540,6530,119
|
|
20230616,142200,5923483430,6540,6530,6540,6530,24
|
|
20230616,142100,5923326700,6530,6530,6540,6530,116
|
|
20230616,142000,5922569170,6530,6520,6530,6520,387
|
|
20230616,141900,5920042420,6520,6530,6530,6520,76
|
|
20230616,141800,5919546880,6560,6510,6560,6510,376
|
|
20230616,141700,5917085240,6510,6520,6520,6510,561
|
|
20230616,141600,5913428130,6530,6520,6530,6520,161
|
|
20230616,141500,5912377200,6530,6520,6530,6510,388
|
|
20230616,141400,5909849640,6520,6510,6520,6510,34
|
|
20230616,141300,5909628260,6510,6510,6520,6500,1224
|
|
20230616,141200,5901660100,6500,6510,6510,6500,5133
|
|
20230616,141100,5868280450,6510,6510,6520,6510,2012
|
|
20230616,141000,5855178260,6520,6520,6520,6510,307
|
|
20230616,140900,5853176820,6560,6520,6560,6510,3053
|
|
20230616,140800,5833276230,6520,6530,6530,6520,4271
|
|
20230616,140700,5805406270,6530,6540,6540,6530,5240
|
|
20230616,140600,5771173800,6550,6540,6550,6530,1182
|
|
20230616,140500,5763451120,6550,6550,6550,6550,11
|
|
20230616,140400,5763379070,6540,6540,6540,6540,30
|
|
20230616,140300,5763182870,6560,6550,6560,6550,2382
|
|
20230616,140200,5747564040,6540,6540,6540,6540,97
|
|
20230616,140100,5746929660,6540,6530,6540,6530,53
|
|
20230616,140000,5746583410,6530,6530,6550,6530,1273
|
|
20230616,135900,5738259380,6530,6530,6530,6530,1200
|
|
20230616,135800,5730423380,6530,6540,6540,6530,266
|
|
20230616,135700,5728684630,6540,6530,6540,6520,319
|
|
20230616,135600,5726602230,6520,6540,6540,6510,9528
|
|
20230616,135500,5664406520,6530,6530,6540,6530,840
|
|
20230616,135400,5658921020,6530,6530,6540,6530,4270
|
|
20230616,135300,5631032370,6540,6560,6560,6530,2894
|
|
20230616,135200,5612106430,6540,6540,6560,6540,535
|
|
20230616,135100,5608602150,6550,6550,6550,6540,649
|
|
20230616,135000,5604352180,6540,6550,6550,6530,2019
|
|
20230616,134900,5591138820,6540,6530,6550,6530,1447
|
|
20230616,134800,5581665570,6540,6550,6550,6540,814
|
|
20230616,134700,5576342000,6540,6540,6540,6540,420
|
|
20230616,134600,5573595200,6540,6550,6570,6540,1481
|
|
20230616,134500,5563900050,6550,6550,6550,6540,184
|
|
20230616,134400,5562695750,6550,6540,6550,6540,99
|
|
20230616,134300,5562048280,6560,6540,6560,6540,2376
|
|
20230616,134200,5546482300,6540,6540,6550,6540,235
|
|
20230616,134100,5544944630,6550,6550,6550,6550,170
|
|
20230616,134000,5543831130,6540,6550,6550,6540,145
|
|
20230616,133900,5542882690,6540,6540,6550,6540,158
|
|
20230616,133800,5541848890,6540,6550,6550,6540,444
|
|
20230616,133700,5538944590,6550,6550,6550,6540,1074
|
|
20230616,133600,5531910320,6550,6570,6570,6540,713
|
|
20230616,133500,5527237590,6570,6550,6570,6530,921
|
|
20230616,133400,5521203130,6530,6540,6540,6530,2964
|
|
20230616,133300,5501831170,6530,6530,6540,6530,569
|
|
20230616,133200,5498112120,6530,6550,6550,6530,1775
|
|
20230616,133100,5486504010,6570,6540,6570,6540,1844
|
|
20230616,133000,5474427560,6540,6560,6560,6540,4340
|
|
20230616,132900,5446008840,6560,6560,6560,6550,374
|
|
20230616,132800,5443557000,6550,6550,6550,6550,20
|
|
20230616,132700,5443426000,6560,6550,6560,6550,204
|
|
20230616,132600,5442089210,6550,6560,6560,6550,1418
|
|
20230616,132500,5432795040,6560,6560,6560,6560,89
|
|
20230616,132400,5432211200,6560,6560,6570,6560,297
|
|
20230616,132300,5430260960,6570,6600,6600,6570,190
|
|
20230616,132200,5429008180,6600,6570,6600,6570,221
|
|
20230616,132100,5427553740,6560,6550,6560,6550,304
|
|
20230616,132000,5425559700,6550,6560,6560,6550,136
|
|
20230616,131900,5424668240,6560,6550,6560,6550,93
|
|
20230616,131800,5424058850,6560,6560,6560,6550,449
|
|
20230616,131700,5421116110,6550,6560,6560,6540,349
|
|
20230616,131600,5418831580,6560,6550,6560,6540,1035
|
|
20230616,131500,5412054860,6550,6550,6550,6550,885
|
|
20230616,131400,5406258110,6570,6560,6580,6560,205
|
|
20230616,131300,5404912150,6570,6570,6580,6560,497
|
|
20230616,131200,5401645630,6570,6570,6580,6570,1867
|
|
20230616,131100,5389361290,6570,6540,6570,6540,1230
|
|
20230616,131000,5381308630,6540,6540,6560,6540,6133
|
|
20230616,130900,5341159610,6550,6540,6550,6540,197
|
|
20230616,130800,5339870060,6550,6540,6560,6540,2270
|
|
20230616,130700,5324992760,6550,6550,6560,6540,5709
|
|
20230616,130600,5287645600,6550,6560,6560,6550,262
|
|
20230616,130500,5285927180,6560,6560,6560,6540,12372
|
|
20230616,130400,5204854320,6560,6570,6570,6560,4875
|
|
20230616,130300,5172844450,6590,6610,6610,6570,10126
|
|
20230616,130200,5106148990,6600,6600,6600,6600,104
|
|
20230616,130100,5105462590,6600,6600,6610,6600,700
|
|
20230616,130000,5100840870,6600,6600,6600,6600,20
|
|
20230616,125900,5100708870,6600,6600,6600,6600,178
|
|
20230616,125800,5099534070,6600,6600,6600,6600,219
|
|
20230616,125700,5098088670,6600,6600,6600,6600,110
|
|
20230616,125600,5097362670,6600,6600,6610,6600,711
|
|
20230616,125500,5092663360,6600,6610,6610,6600,291
|
|
20230616,125400,5090741650,6610,6600,6610,6600,382
|
|
20230616,125300,5088220200,6600,6600,6600,6600,21
|
|
20230616,125200,5088081600,6600,6600,6600,6600,200
|
|
20230616,125100,5086761600,6600,6600,6600,6600,109
|
|
20230616,125000,5086042200,6610,6600,6610,6600,211
|
|
20230616,124900,5084647890,6600,6610,6610,6600,286
|
|
20230616,124800,5082759780,6600,6600,6610,6600,185
|
|
20230616,124700,5081538280,6600,6590,6600,6590,1054
|
|
20230616,124600,5074583280,6590,6590,6590,6590,844
|
|
20230616,124500,5069021320,6590,6590,6600,6590,1206
|
|
20230616,124400,5061073480,6590,6590,6610,6590,2387
|
|
20230616,124300,5045331770,6590,6600,6600,6590,2189
|
|
20230616,124200,5030885810,6600,6600,6610,6600,403
|
|
20230616,124100,5028224010,6600,6600,6600,6600,367
|
|
20230616,124000,5025801810,6600,6600,6600,6600,779
|
|
20230616,123900,5020660410,6600,6610,6620,6600,1880
|
|
20230616,123800,5008232220,6610,6610,6620,6610,286
|
|
20230616,123700,5006340820,6610,6610,6610,6610,230
|
|
20230616,123600,5004820520,6610,6610,6620,6610,143
|
|
20230616,123500,5003875140,6610,6620,6620,6610,289
|
|
20230616,123400,5001963070,6620,6610,6620,6610,111
|
|
20230616,123300,5001229350,6610,6630,6630,6610,200
|
|
20230616,123200,4999903950,6610,6620,6620,6610,115
|
|
20230616,123100,4999142850,6620,6620,6620,6620,92
|
|
20230616,123000,4998533810,6620,6620,6620,6620,145
|
|
20230616,122900,4997573910,6620,6630,6630,6620,1286
|
|
20230616,122800,4989060480,6620,6620,6620,6620,221
|
|
20230616,122700,4987597460,6630,6620,6630,6620,379
|
|
20230616,122600,4985085670,6620,6630,6630,6620,94
|
|
20230616,122500,4984463350,6630,6620,6630,6620,112
|
|
20230616,122400,4983721890,6630,6630,6630,6620,407
|
|
20230616,122300,4981024380,6620,6620,6620,6620,90
|
|
20230616,122200,4980428580,6620,6620,6630,6620,4161
|
|
20230616,122100,4952842050,6620,6630,6630,6620,121
|
|
20230616,122000,4952040910,6620,6620,6630,6620,741
|
|
20230616,121900,4947135460,6620,6620,6620,6620,71
|
|
20230616,121800,4946665440,6620,6630,6630,6620,1243
|
|
20230616,121700,4938426450,6630,6620,6630,6620,571
|
|
20230616,121600,4934642560,6610,6600,6610,6600,278
|
|
20230616,121500,4932805680,6600,6610,6610,6600,265
|
|
20230616,121400,4931055430,6610,6600,6610,6600,82
|
|
20230616,121300,4930514110,6610,6610,6610,6610,532
|
|
20230616,121200,4926997590,6620,6610,6620,6610,619
|
|
20230616,121100,4922903990,6610,6610,6610,6610,523
|
|
20230616,121000,4919446960,6610,6600,6610,6600,1451
|
|
20230616,120900,4909870350,6600,6630,6630,6590,579
|
|
20230616,120800,4906048930,6590,6630,6640,6590,31076
|
|
20230616,120700,4700588760,6630,6630,6630,6630,69
|
|
20230616,120600,4700131290,6630,6630,6630,6630,70
|
|
20230616,120500,4699667190,6630,6650,6650,6630,280
|
|
20230616,120400,4697806510,6650,6640,6650,6640,2890
|
|
20230616,120300,4678616870,6640,6650,6650,6640,252
|
|
20230616,120200,4676943070,6670,6640,6670,6640,262
|
|
20230616,120100,4675202830,6640,6650,6650,6640,1381
|
|
20230616,120000,4666032780,6650,6640,6660,6640,112
|
|
20230616,115900,4665287650,6660,6640,6670,6640,316
|
|
20230616,115800,4663184260,6640,6640,6670,6640,610
|
|
20230616,115700,4659130690,6640,6650,6650,6640,100
|
|
20230616,115600,4658466590,6660,6640,6660,6640,255
|
|
20230616,115500,4656771370,6640,6640,6660,6640,328
|
|
20230616,115400,4654590470,6640,6650,6650,6640,747
|
|
20230616,115300,4649627660,6640,6640,6650,6640,1531
|
|
20230616,115200,4639461200,6640,6640,6660,6640,4496
|
|
20230616,115100,4609519620,6640,6650,6650,6640,451
|
|
20230616,115000,4606523760,6640,6640,6650,6640,1156
|
|
20230616,114900,4598847890,6640,6650,6650,6640,3255
|
|
20230616,114800,4577233760,6650,6640,6650,6640,477
|
|
20230616,114700,4574063810,6640,6650,6650,6640,1354
|
|
20230616,114600,4565069930,6650,6660,6670,6650,17508
|
|
20230616,114500,4448537070,6660,6670,6670,6660,1909
|
|
20230616,114400,4435805660,6670,6670,6670,6670,20
|
|
20230616,114300,4435672260,6670,6670,6680,6670,639
|
|
20230616,114200,4431409780,6680,6670,6680,6670,2232
|
|
20230616,114100,4416518610,6670,6680,6680,6670,984
|
|
20230616,114000,4409954630,6670,6680,6680,6670,695
|
|
20230616,113900,4405313050,6680,6680,6680,6680,179
|
|
20230616,113800,4404117330,6680,6680,6690,6680,2972
|
|
20230616,113700,4384264170,6680,6690,6690,6680,519
|
|
20230616,113600,4380793140,6680,6680,6690,6680,4700
|
|
20230616,113500,4349397130,6680,6680,6690,6680,530
|
|
20230616,113400,4345855730,6680,6680,6690,6680,635
|
|
20230616,113300,4341610530,6680,6680,6680,6680,1659
|
|
20230616,113200,4330528410,6680,6690,6690,6680,436
|
|
20230616,113100,4327613820,6680,6680,6690,6680,348
|
|
20230616,113000,4325287460,6680,6680,6690,6680,1673
|
|
20230616,112900,4314101820,6690,6680,6690,6680,325
|
|
20230616,112800,4311928810,6680,6690,6690,6680,44
|
|
20230616,112700,4311634830,6680,6680,6690,6680,588
|
|
20230616,112600,4307706560,6690,6690,6690,6680,551
|
|
20230616,112500,4304024030,6680,6680,6680,6680,734
|
|
20230616,112400,4299120910,6690,6680,6690,6680,2133
|
|
20230616,112300,4284872440,6690,6680,6690,6680,1443
|
|
20230616,112200,4275219810,6690,6690,6690,6680,1541
|
|
20230616,112100,4264911720,6680,6690,6690,6680,443
|
|
20230616,112000,4261952250,6690,6680,6690,6680,567
|
|
20230616,111900,4258162880,6680,6680,6690,6680,472
|
|
20230616,111800,4255009720,6670,6670,6680,6670,295
|
|
20230616,111700,4253042020,6680,6670,6690,6670,802
|
|
20230616,111600,4247689650,6670,6680,6680,6670,2591
|
|
20230616,111500,4230382820,6690,6690,6690,6680,721
|
|
20230616,111400,4225559530,6690,6680,6690,6680,343
|
|
20230616,111300,4223266600,6680,6700,6700,6680,121
|
|
20230616,111200,4222457410,6700,6690,6700,6680,206
|
|
20230616,111100,4221081010,6690,6690,6690,6680,4845
|
|
20230616,111000,4188692640,6690,6690,6700,6690,904
|
|
20230616,110900,4182644870,6690,6690,6700,6690,460
|
|
20230616,110800,4179565740,6690,6700,6700,6690,974
|
|
20230616,110700,4173046680,6700,6690,6700,6690,195
|
|
20230616,110600,4171741080,6690,6690,6700,6690,2421
|
|
20230616,110500,4155541790,6690,6690,6700,6690,279
|
|
20230616,110400,4153675270,6710,6700,6710,6690,434
|
|
20230616,110300,4150767600,6690,6690,6700,6690,1203
|
|
20230616,110200,4142717840,6690,6690,6700,6690,111
|
|
20230616,110100,4141975240,6690,6700,6710,6690,188
|
|
20230616,110000,4140715170,6710,6700,6710,6690,1170
|
|
20230616,105900,4132866120,6700,6710,6710,6700,2255
|
|
20230616,105800,4117747460,6710,6690,6710,6690,6211
|
|
20230616,105700,4076112720,6700,6700,6710,6690,2412
|
|
20230616,105600,4059952000,6700,6680,6700,6680,2353
|
|
20230616,105500,4044189290,6680,6680,6700,6680,253
|
|
20230616,105400,4042497040,6680,6690,6700,6680,2153
|
|
20230616,105300,4028074590,6700,6680,6700,6680,311
|
|
20230616,105200,4025995690,6680,6700,6700,6680,439
|
|
20230616,105100,4023058640,6690,6710,6710,6680,355
|
|
20230616,105000,4020680070,6710,6690,6710,6680,1747
|
|
20230616,104900,4008966170,6680,6700,6700,6680,2220
|
|
20230616,104800,3994113570,6690,6710,6720,6690,5065
|
|
20230616,104700,3960146280,6710,6690,6720,6690,4214
|
|
20230616,104600,3931896510,6700,6680,6700,6680,6009
|
|
20230616,104500,3891638930,6690,6680,6700,6680,8770
|
|
20230616,104400,3832985960,6680,6670,6690,6670,1098
|
|
20230616,104300,3825651370,6670,6660,6680,6660,10405
|
|
20230616,104200,3756216630,6660,6660,6660,6660,180
|
|
20230616,104100,3755017830,6660,6670,6670,6660,916
|
|
20230616,104000,3748917110,6660,6670,6670,6650,503
|
|
20230616,103900,3745567730,6660,6650,6660,6640,744
|
|
20230616,103800,3740617840,6660,6640,6660,6640,1985
|
|
20230616,103700,3727404360,6660,6650,6660,6640,2763
|
|
20230616,103600,3709032080,6640,6660,6660,6640,3145
|
|
20230616,103500,3688106930,6660,6660,6670,6660,3286
|
|
20230616,103400,3666219260,6660,6660,6670,6660,6310
|
|
20230616,103300,3624151660,6660,6670,6670,6650,7015
|
|
20230616,103200,3577422830,6670,6670,6670,6660,16689
|
|
20230616,103100,3466232230,6670,6680,6680,6670,2220
|
|
20230616,103000,3451424380,6670,6670,6670,6670,5209
|
|
20230616,102900,3416680350,6670,6670,6680,6670,5447
|
|
20230616,102800,3380347180,6670,6680,6680,6670,1311
|
|
20230616,102700,3371592290,6680,6670,6680,6670,1460
|
|
20230616,102600,3361843920,6670,6670,6680,6670,1847
|
|
20230616,102500,3349524410,6680,6680,6680,6670,400
|
|
20230616,102400,3346853110,6670,6670,6680,6670,973
|
|
20230616,102300,3340361120,6680,6680,6690,6670,13374
|
|
20230616,102200,3251140900,6670,6680,6680,6670,3740
|
|
20230616,102100,3226161100,6680,6680,6690,6680,3264
|
|
20230616,102000,3204356380,6680,6700,6700,6680,2290
|
|
20230616,101900,3189042340,6690,6690,6700,6690,4968
|
|
20230616,101800,3155794480,6700,6690,6700,6690,1241
|
|
20230616,101700,3147492060,6690,6690,6700,6690,601
|
|
20230616,101600,3143471070,6690,6690,6700,6690,957
|
|
20230616,101500,3137068640,6690,6700,6710,6690,3398
|
|
20230616,101400,3114302580,6710,6700,6710,6690,7097
|
|
20230616,101300,3066748320,6690,6710,6720,6690,6072
|
|
20230616,101200,3026017360,6720,6700,6720,6690,11337
|
|
20230616,101100,2949994000,6700,6690,6710,6680,10309
|
|
20230616,101000,2880957140,6680,6690,6690,6650,5432
|
|
20230616,100900,2844713650,6690,6640,6700,6640,31787
|
|
20230616,100800,2632265590,6640,6650,6650,6640,1221
|
|
20230616,100700,2624156590,6650,6640,6650,6640,1316
|
|
20230616,100600,2615417810,6650,6650,6650,6650,866
|
|
20230616,100500,2609658910,6650,6650,6650,6640,2521
|
|
20230616,100400,2592899410,6640,6630,6650,6630,6805
|
|
20230616,100300,2547718050,6640,6620,6650,6620,3583
|
|
20230616,100200,2523918740,6620,6620,6640,6620,3057
|
|
20230616,100100,2503641880,6620,6620,6630,6610,570
|
|
20230616,100000,2499870120,6610,6610,6630,6610,4594
|
|
20230616,095900,2469459210,6610,6620,6630,6610,11348
|
|
20230616,095800,2394437120,6630,6610,6630,6610,8641
|
|
20230616,095700,2337262000,6620,6620,6630,6610,2724
|
|
20230616,095600,2319229210,6610,6620,6620,6610,603
|
|
20230616,095500,2315239280,6620,6610,6620,6610,633
|
|
20230616,095400,2311051720,6610,6620,6620,6610,4459
|
|
20230616,095300,2281574840,6620,6630,6630,6610,5042
|
|
20230616,095200,2248196030,6630,6630,6640,6630,1507
|
|
20230616,095100,2238204110,6640,6620,6640,6620,2702
|
|
20230616,095000,2220293040,6620,6630,6630,6620,1538
|
|
20230616,094900,2210099130,6640,6640,6640,6630,1155
|
|
20230616,094800,2202438470,6630,6630,6640,6630,809
|
|
20230616,094700,2197074710,6640,6620,6640,6620,246
|
|
20230616,094600,2195444170,6630,6640,6640,6620,456
|
|
20230616,094500,2192418810,6640,6640,6640,6610,10272
|
|
20230616,094400,2124349690,6640,6650,6650,6640,492
|
|
20230616,094300,2121080560,6650,6650,6660,6640,2678
|
|
20230616,094200,2103272490,6650,6670,6670,6650,3432
|
|
20230616,094100,2080415660,6660,6650,6670,6650,5872
|
|
20230616,094000,2041340210,6660,6660,6670,6650,4120
|
|
20230616,093900,2013901350,6660,6660,6680,6660,699
|
|
20230616,093800,2009239670,6670,6670,6680,6660,3238
|
|
20230616,093700,1987633740,6680,6690,6690,6680,2061
|
|
20230616,093600,1973861870,6690,6690,6690,6680,5586
|
|
20230616,093500,1936530420,6680,6670,6680,6660,8326
|
|
20230616,093400,1880945200,6660,6660,6670,6660,617
|
|
20230616,093300,1876832580,6660,6670,6670,6660,7251
|
|
20230616,093200,1828477590,6660,6650,6670,6650,3467
|
|
20230616,093100,1805366400,6660,6660,6660,6640,6803
|
|
20230616,093000,1760135220,6650,6650,6660,6640,5558
|
|
20230616,092900,1723169120,6660,6660,6670,6650,2983
|
|
20230616,092800,1703302100,6660,6630,6660,6630,19494
|
|
20230616,092700,1573687100,6630,6630,6640,6630,1838
|
|
20230616,092600,1561501120,6630,6630,6630,6620,3334
|
|
20230616,092500,1539404380,6630,6610,6640,6610,1365
|
|
20230616,092400,1530362190,6620,6620,6630,6620,3997
|
|
20230616,092300,1503891200,6630,6630,6640,6630,2311
|
|
20230616,092200,1488569250,6640,6640,6640,6630,1220
|
|
20230616,092100,1480479370,6640,6620,6640,6620,1698
|
|
20230616,092000,1469224550,6610,6620,6640,6610,1955
|
|
20230616,091900,1456273240,6640,6610,6640,6610,1721
|
|
20230616,091800,1444864790,6650,6610,6650,6610,2269
|
|
20230616,091700,1429812150,6620,6630,6630,6600,8116
|
|
20230616,091600,1376214630,6620,6620,6630,6610,4358
|
|
20230616,091500,1347381680,6620,6630,6630,6620,2551
|
|
20230616,091400,1330474070,6630,6630,6630,6620,3352
|
|
20230616,091300,1308266810,6620,6630,6630,6620,3419
|
|
20230616,091200,1285605370,6640,6660,6660,6640,16606
|
|
20230616,091100,1175276260,6660,6640,6670,6640,11907
|
|
20230616,091000,1096041310,6650,6620,6660,6620,14350
|
|
20230616,090900,1000750660,6610,6610,6610,6600,2910
|
|
20230616,090800,981520900,6610,6620,6620,6610,5921
|
|
20230616,090700,942349540,6620,6620,6630,6610,2527
|
|
20230616,090600,925615100,6600,6620,6630,6590,23131
|
|
20230616,090500,772927740,6630,6620,6630,6610,10333
|
|
20230616,090400,704506940,6620,6610,6640,6610,4743
|
|
20230616,090300,673105840,6610,6640,6640,6600,14714
|
|
20230616,090200,575858140,6640,6640,6660,6620,8454
|
|
20230616,090100,519737670,6630,6660,6670,6630,21226
|
|
20230616,090000,378577800,6670,6670,6670,6650,56779
|