579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183600,4352247790,15900,15900,15900,15900,10249
|
|
20230605,183500,4352247790,15900,15900,15900,15900,0
|
|
20230605,183400,4352247790,15900,15900,15900,15900,0
|
|
20230605,183300,4352247790,15900,15900,15900,15900,0
|
|
20230605,183200,4352247790,15900,15900,15900,15900,0
|
|
20230605,183100,4352247790,15900,15900,15900,15900,0
|
|
20230605,183000,4352247790,15900,15900,15900,15900,0
|
|
20230605,182900,4352247790,15900,15900,15900,15900,0
|
|
20230605,182800,4352247790,15900,15900,15900,15900,0
|
|
20230605,182700,4352247790,15900,15900,15900,15900,0
|
|
20230605,182600,4352247790,15900,15900,15900,15900,0
|
|
20230605,182500,4352247790,15900,15900,15900,15900,0
|
|
20230605,182400,4352247790,15900,15900,15900,15900,0
|
|
20230605,182300,4352247790,15900,15900,15900,15900,0
|
|
20230605,182200,4352247790,15900,15900,15900,15900,0
|
|
20230605,182100,4352247790,15900,15900,15900,15900,0
|
|
20230605,182000,4352247790,15900,15900,15900,15900,0
|
|
20230605,181900,4352247790,15900,15900,15900,15900,0
|
|
20230605,181800,4352247790,15900,15900,15900,15900,0
|
|
20230605,181700,4352247790,15900,15900,15900,15900,0
|
|
20230605,181600,4352247790,15900,15900,15900,15900,0
|
|
20230605,181500,4352247790,15900,15900,15900,15900,0
|
|
20230605,181400,4352247790,15900,15900,15900,15900,0
|
|
20230605,181300,4352247790,15900,15900,15900,15900,0
|
|
20230605,181200,4352247790,15900,15900,15900,15900,0
|
|
20230605,181100,4352247790,15900,15900,15900,15900,0
|
|
20230605,181000,4352247790,15900,15900,15900,15900,0
|
|
20230605,180900,4352247790,15900,15900,15900,15900,0
|
|
20230605,180800,4352247790,15900,15900,15900,15900,0
|
|
20230605,180700,4352247790,15900,15900,15900,15900,0
|
|
20230605,180600,4352247790,15900,15900,15900,15900,10249
|
|
20230605,180500,4352247790,15900,15900,15900,15900,0
|
|
20230605,180400,4352247790,15900,15900,15900,15900,0
|
|
20230605,180300,4352247790,15900,15900,15900,15900,0
|
|
20230605,180200,4352247790,15900,15900,15900,15900,0
|
|
20230605,180100,4352247790,15900,15900,15900,15900,0
|
|
20230605,180000,4352247790,15900,15900,15900,15900,0
|
|
20230605,175900,4352247790,15900,15900,15900,15900,0
|
|
20230605,175800,4352247790,15900,15900,15900,15900,0
|
|
20230605,175700,4352247790,15900,15900,15900,15900,0
|
|
20230605,175600,4352247790,15900,15900,15900,15900,0
|
|
20230605,175500,4352247790,15900,15900,15900,15900,0
|
|
20230605,175400,4352247790,15900,15900,15900,15900,0
|
|
20230605,175300,4352247790,15900,15900,15900,15900,0
|
|
20230605,175200,4352247790,15900,15900,15900,15900,0
|
|
20230605,175100,4352247790,15900,15900,15900,15900,0
|
|
20230605,175000,4352247790,15900,15900,15900,15900,0
|
|
20230605,174900,4352247790,15900,15900,15900,15900,0
|
|
20230605,174800,4352247790,15900,15900,15900,15900,0
|
|
20230605,174700,4352247790,15900,15900,15900,15900,0
|
|
20230605,174600,4352247790,15900,15900,15900,15900,0
|
|
20230605,174500,4352247790,15900,15900,15900,15900,0
|
|
20230605,174400,4352247790,15900,15900,15900,15900,0
|
|
20230605,174300,4352247790,15900,15900,15900,15900,0
|
|
20230605,174200,4352247790,15900,15900,15900,15900,0
|
|
20230605,174100,4352247790,15900,15900,15900,15900,0
|
|
20230605,174000,4352247790,15900,15900,15900,15900,0
|
|
20230605,173900,4352247790,15900,15900,15900,15900,0
|
|
20230605,173800,4352247790,15900,15900,15900,15900,0
|
|
20230605,173700,4352247790,15900,15900,15900,15900,0
|
|
20230605,173600,4352247790,15900,15900,15900,15900,10249
|
|
20230605,173500,4352247790,15900,15900,15900,15900,0
|
|
20230605,173400,4352247790,15900,15900,15900,15900,0
|
|
20230605,173300,4352247790,15900,15900,15900,15900,0
|
|
20230605,173200,4352247790,15900,15900,15900,15900,0
|
|
20230605,173100,4352247790,15900,15900,15900,15900,0
|
|
20230605,173000,4352247790,15900,15900,15900,15900,0
|
|
20230605,172900,4352247790,15900,15900,15900,15900,0
|
|
20230605,172800,4352247790,15900,15900,15900,15900,0
|
|
20230605,172700,4352247790,15900,15900,15900,15900,0
|
|
20230605,172600,4352247790,15900,15900,15900,15900,0
|
|
20230605,172500,4352247790,15900,15900,15900,15900,0
|
|
20230605,172400,4352247790,15900,15900,15900,15900,0
|
|
20230605,172300,4352247790,15900,15900,15900,15900,0
|
|
20230605,172200,4352247790,15900,15900,15900,15900,0
|
|
20230605,172100,4352247790,15900,15900,15900,15900,0
|
|
20230605,172000,4352247790,15900,15900,15900,15900,0
|
|
20230605,171900,4352247790,15900,15900,15900,15900,0
|
|
20230605,171800,4352247790,15900,15900,15900,15900,0
|
|
20230605,171700,4352247790,15900,15900,15900,15900,0
|
|
20230605,171600,4352247790,15900,15900,15900,15900,0
|
|
20230605,171500,4352247790,15900,15900,15900,15900,0
|
|
20230605,171400,4352247790,15900,15900,15900,15900,0
|
|
20230605,171300,4352247790,15900,15900,15900,15900,0
|
|
20230605,171200,4352247790,15900,15900,15900,15900,0
|
|
20230605,171100,4352247790,15900,15900,15900,15900,0
|
|
20230605,171000,4352247790,15900,15900,15900,15900,0
|
|
20230605,170900,4352247790,15900,15900,15900,15900,0
|
|
20230605,170800,4352247790,15900,15900,15900,15900,0
|
|
20230605,170700,4352247790,15900,15900,15900,15900,0
|
|
20230605,170600,4352247790,15900,15900,15900,15900,10249
|
|
20230605,170500,4352247790,15900,15900,15900,15900,0
|
|
20230605,170400,4352247790,15900,15900,15900,15900,0
|
|
20230605,170300,4352247790,15900,15900,15900,15900,0
|
|
20230605,170200,4352247790,15900,15900,15900,15900,0
|
|
20230605,170100,4352247790,15900,15900,15900,15900,0
|
|
20230605,170000,4352247790,15900,15900,15900,15900,0
|
|
20230605,165900,4352247790,15900,15900,15900,15900,0
|
|
20230605,165800,4352247790,15900,15900,15900,15900,0
|
|
20230605,165700,4352247790,15900,15900,15900,15900,0
|
|
20230605,165600,4352247790,15900,15900,15900,15900,0
|
|
20230605,165500,4352247790,15900,15900,15900,15900,0
|
|
20230605,165400,4352247790,15900,15900,15900,15900,0
|
|
20230605,165300,4352247790,15900,15900,15900,15900,0
|
|
20230605,165200,4352247790,15900,15900,15900,15900,0
|
|
20230605,165100,4352247790,15900,15900,15900,15900,0
|
|
20230605,165000,4352247790,15900,15900,15900,15900,0
|
|
20230605,164900,4352247790,15900,15900,15900,15900,0
|
|
20230605,164800,4352247790,15900,15900,15900,15900,0
|
|
20230605,164700,4352247790,15900,15900,15900,15900,0
|
|
20230605,164600,4352247790,15900,15900,15900,15900,0
|
|
20230605,164500,4352247790,15900,15900,15900,15900,0
|
|
20230605,164400,4352247790,15900,15900,15900,15900,0
|
|
20230605,164300,4352247790,15900,15900,15900,15900,0
|
|
20230605,164200,4352247790,15900,15900,15900,15900,0
|
|
20230605,164100,4352247790,15900,15900,15900,15900,0
|
|
20230605,164000,4352247790,15900,15900,15900,15900,0
|
|
20230605,163900,4352247790,15900,15900,15900,15900,0
|
|
20230605,163800,4352247790,15900,15900,15900,15900,0
|
|
20230605,163700,4352247790,15900,15900,15900,15900,0
|
|
20230605,163600,4352247790,15900,15900,15900,15900,10249
|
|
20230605,163500,4352247790,15900,15900,15900,15900,0
|
|
20230605,163400,4352247790,15900,15900,15900,15900,0
|
|
20230605,163300,4352247790,15900,15900,15900,15900,0
|
|
20230605,163200,4352247790,15900,15900,15900,15900,0
|
|
20230605,163100,4352247790,15900,15900,15900,15900,0
|
|
20230605,163000,4352247790,15900,15900,15900,15900,0
|
|
20230605,162900,4352247790,15900,15900,15900,15900,0
|
|
20230605,162800,4352247790,15900,15900,15900,15900,0
|
|
20230605,162700,4352247790,15900,15900,15900,15900,0
|
|
20230605,162600,4352247790,15900,15900,15900,15900,0
|
|
20230605,162500,4352247790,15900,15900,15900,15900,0
|
|
20230605,162400,4352247790,15900,15900,15900,15900,0
|
|
20230605,162300,4352247790,15900,15900,15900,15900,0
|
|
20230605,162200,4352247790,15900,15900,15900,15900,0
|
|
20230605,162100,4352247790,15900,15900,15900,15900,0
|
|
20230605,162000,4352247790,15900,15900,15900,15900,0
|
|
20230605,161900,4352247790,15900,15900,15900,15900,0
|
|
20230605,161800,4352247790,15900,15900,15900,15900,0
|
|
20230605,161700,4352247790,15900,15900,15900,15900,0
|
|
20230605,161600,4352247790,15900,15900,15900,15900,0
|
|
20230605,161500,4352247790,15900,15900,15900,15900,0
|
|
20230605,161400,4352247790,15900,15900,15900,15900,0
|
|
20230605,161300,4352247790,15900,15900,15900,15900,0
|
|
20230605,161200,4352247790,15900,15900,15900,15900,0
|
|
20230605,161100,4352247790,15900,15900,15900,15900,0
|
|
20230605,161000,4352247790,15900,15900,15900,15900,0
|
|
20230605,160900,4352247790,15900,15900,15900,15900,0
|
|
20230605,160800,4352247790,15900,15900,15900,15900,0
|
|
20230605,160700,4352247790,15900,15900,15900,15900,0
|
|
20230605,160600,4352247790,15900,15900,15900,15900,10249
|
|
20230605,160500,4352247790,15900,15900,15900,15900,0
|
|
20230605,160400,4352247790,15900,15900,15900,15900,0
|
|
20230605,160300,4352247790,15900,15900,15900,15900,0
|
|
20230605,160200,4352247790,15900,15900,15900,15900,0
|
|
20230605,160100,4352247790,15900,15900,15900,15900,0
|
|
20230605,160000,4352247790,15900,15900,15900,15900,0
|
|
20230605,155900,4352247790,15900,15900,15900,15900,0
|
|
20230605,155800,4352247790,15900,15900,15900,15900,0
|
|
20230605,155700,4352247790,15900,15900,15900,15900,0
|
|
20230605,155600,4352247790,15900,15900,15900,15900,0
|
|
20230605,155500,4352247790,15900,15900,15900,15900,0
|
|
20230605,155400,4352247790,15900,15900,15900,15900,0
|
|
20230605,155300,4352247790,15900,15900,15900,15900,0
|
|
20230605,155200,4352247790,15900,15900,15900,15900,0
|
|
20230605,155100,4352247790,15900,15900,15900,15900,0
|
|
20230605,155000,4352247790,15900,15900,15900,15900,0
|
|
20230605,154900,4352247790,15900,15900,15900,15900,0
|
|
20230605,154800,4352247790,15900,15900,15900,15900,0
|
|
20230605,154700,4352247790,15900,15900,15900,15900,0
|
|
20230605,154600,4352247790,15900,15900,15900,15900,0
|
|
20230605,154500,4352247790,15900,15900,15900,15900,0
|
|
20230605,154400,4352247790,15900,15900,15900,15900,0
|
|
20230605,154300,4352247790,15900,15900,15900,15900,0
|
|
20230605,154200,4352247790,15900,15900,15900,15900,0
|
|
20230605,154100,4352247790,15900,15900,15900,15900,0
|
|
20230605,154000,4352247790,15900,15900,15900,15900,0
|
|
20230605,153900,4352247790,15900,15900,15900,15900,0
|
|
20230605,153800,4352247790,15900,15900,15900,15900,0
|
|
20230605,153700,4352247790,15900,15900,15900,15900,0
|
|
20230605,153600,4352247790,15900,15900,15900,15900,10249
|
|
20230605,153500,4352247790,15900,15900,15900,15900,0
|
|
20230605,153400,4352247790,15900,15900,15900,15900,0
|
|
20230605,153300,4352247790,15900,15900,15900,15900,0
|
|
20230605,153200,4352247790,15900,15900,15900,15900,0
|
|
20230605,153100,4352247790,15900,15900,15900,15900,0
|
|
20230605,153000,4352247790,15900,15900,15900,15900,10249
|
|
20230605,152900,4189288690,15910,15910,15910,15910,0
|
|
20230605,152800,4189288690,15910,15910,15910,15910,0
|
|
20230605,152700,4189288690,15910,15910,15910,15910,0
|
|
20230605,152600,4189288690,15910,15910,15910,15910,0
|
|
20230605,152500,4189288690,15910,15910,15910,15910,0
|
|
20230605,152400,4189288690,15910,15910,15910,15910,0
|
|
20230605,152300,4189288690,15910,15910,15910,15910,0
|
|
20230605,152200,4189288690,15910,15910,15910,15910,0
|
|
20230605,152100,4189288690,15910,15910,15910,15910,0
|
|
20230605,152000,4189288690,15910,15910,15910,15910,0
|
|
20230605,151900,4189288690,15910,15900,15920,15900,1137
|
|
20230605,151800,4171200370,15900,15920,15920,15900,1231
|
|
20230605,151700,4151618400,15920,15930,15930,15910,1013
|
|
20230605,151600,4135499720,15920,15910,15930,15910,407
|
|
20230605,151500,4129021220,15930,15920,15940,15910,988
|
|
20230605,151400,4113292260,15920,15930,15940,15920,389
|
|
20230605,151300,4107098950,15930,15940,15940,15930,149
|
|
20230605,151200,4104725200,15940,15920,15940,15920,231
|
|
20230605,151100,4101045470,15920,15920,15930,15920,175
|
|
20230605,151000,4098259400,15920,15930,15930,15910,1597
|
|
20230605,150900,4072830420,15930,15930,15940,15930,50
|
|
20230605,150800,4072033830,15940,15940,15950,15940,332
|
|
20230605,150700,4066741710,15950,15940,15950,15940,359
|
|
20230605,150600,4061019190,15940,15950,15960,15940,1599
|
|
20230605,150500,4035525560,15960,15950,15960,15950,202
|
|
20230605,150400,4032303570,15950,15950,15960,15950,195
|
|
20230605,150300,4029193210,15950,15950,15960,15950,488
|
|
20230605,150200,4021409550,15950,15950,15960,15950,333
|
|
20230605,150100,4016098130,15950,15960,15960,15950,306
|
|
20230605,150000,4011216220,15960,15960,15970,15960,130
|
|
20230605,145900,4009141300,15960,15970,15970,15960,135
|
|
20230605,145800,4006986630,15960,15960,15970,15960,145
|
|
20230605,145700,4004672390,15960,15960,15970,15960,42
|
|
20230605,145600,4004002040,15970,15970,15970,15960,46
|
|
20230605,145500,4003267680,15970,15960,15970,15960,186
|
|
20230605,145400,4000297970,15960,15960,15970,15950,322
|
|
20230605,145300,3995156920,15960,15970,15970,15950,340
|
|
20230605,145200,3989729740,15960,15960,15970,15950,1910
|
|
20230605,145100,3959257000,15960,15970,15970,15950,334
|
|
20230605,145000,3953926600,15960,15950,15960,15950,723
|
|
20230605,144900,3942387910,15960,15960,15960,15950,210
|
|
20230605,144800,3939037970,15960,15970,15970,15960,212
|
|
20230605,144700,3935654390,15960,15950,15970,15950,115
|
|
20230605,144600,3933819360,15960,15950,15960,15950,497
|
|
20230605,144500,3925889050,15950,15960,15960,15940,392
|
|
20230605,144400,3919637840,15950,15950,15960,15950,139
|
|
20230605,144300,3917420740,15950,15940,15960,15940,128
|
|
20230605,144200,3915380260,15940,15940,15950,15940,90
|
|
20230605,144100,3913945620,15950,15940,15970,15940,499
|
|
20230605,144000,3905990370,15940,15940,15950,15940,261
|
|
20230605,143900,3901829970,15950,15940,15950,15940,190
|
|
20230605,143800,3898800900,15950,15950,15970,15940,241
|
|
20230605,143700,3894957020,15940,15940,15950,15930,258
|
|
20230605,143600,3890844680,15930,15930,15950,15930,54
|
|
20230605,143500,3889984240,15930,15930,15950,15930,160
|
|
20230605,143400,3887435380,15930,15950,15950,15930,96
|
|
20230605,143300,3885906000,15930,15940,15950,15930,270
|
|
20230605,143200,3881602600,15940,15940,15950,15940,474
|
|
20230605,143100,3874046900,15940,15970,15980,15940,435
|
|
20230605,143000,3867107560,15970,15960,15970,15950,581
|
|
20230605,142900,3857833430,15960,15960,15970,15960,66
|
|
20230605,142800,3856779950,15960,15970,15970,15960,181
|
|
20230605,142700,3853890680,15970,15970,15980,15960,91
|
|
20230605,142600,3852437520,15970,15960,15970,15950,193
|
|
20230605,142500,3849358390,15960,15980,15980,15960,157
|
|
20230605,142400,3846851110,15980,15970,15980,15970,42
|
|
20230605,142300,3846180340,15970,15980,15980,15970,36
|
|
20230605,142200,3845605330,15970,15970,15980,15970,38
|
|
20230605,142100,3844998370,15980,15970,15980,15970,92
|
|
20230605,142000,3843528610,15970,15980,15980,15970,31
|
|
20230605,141900,3843033510,15970,15950,15980,15950,542
|
|
20230605,141800,3834377970,15940,15970,15970,15940,874
|
|
20230605,141700,3820434660,15970,15960,15970,15960,66
|
|
20230605,141600,3819381030,15970,15980,15980,15970,161
|
|
20230605,141500,3816809840,15990,15970,16000,15970,60
|
|
20230605,141400,3815851460,15970,15980,16000,15970,66
|
|
20230605,141300,3814796370,15980,15960,15980,15960,114
|
|
20230605,141200,3812976130,15970,15980,15980,15970,6
|
|
20230605,141100,3812880270,15960,16010,16010,15960,139
|
|
20230605,141000,3810656830,16010,15960,16010,15960,125
|
|
20230605,140900,3808661050,15960,15970,15970,15960,31
|
|
20230605,140800,3808166240,15970,15970,15970,15950,262
|
|
20230605,140700,3803982460,16020,15950,16020,15950,452
|
|
20230605,140600,3796768910,15960,15950,15970,15950,147
|
|
20230605,140500,3794424000,15950,15960,15960,15950,191
|
|
20230605,140400,3791375960,15960,15960,15970,15960,559
|
|
20230605,140300,3782454280,15960,16030,16030,15960,34
|
|
20230605,140200,3781911380,15960,15990,16030,15960,3028
|
|
20230605,140100,3733474760,16010,15990,16020,15960,1260
|
|
20230605,140000,3713340980,15990,15970,15990,15970,166
|
|
20230605,135900,3710689800,16010,16000,16010,15950,985
|
|
20230605,135800,3694937550,16000,16000,16010,16000,193
|
|
20230605,135700,3691849520,16000,16010,16010,16000,159
|
|
20230605,135600,3689305410,16010,16000,16010,16000,42
|
|
20230605,135500,3688633380,16000,16000,16010,16000,63
|
|
20230605,135400,3687625140,16000,16000,16000,16000,26
|
|
20230605,135300,3687209140,16000,16000,16010,16000,48
|
|
20230605,135200,3686441050,16000,16000,16020,16000,63
|
|
20230605,135100,3685432580,16010,16010,16020,16000,176
|
|
20230605,135000,3682614790,16010,16010,16010,16000,685
|
|
20230605,134900,3671649430,16010,16000,16010,16000,71
|
|
20230605,134800,3670513350,16010,16020,16020,16010,1556
|
|
20230605,134700,3645601670,16010,16010,16020,16010,263
|
|
20230605,134600,3641389800,16010,16020,16020,16010,1234
|
|
20230605,134500,3621623380,16010,15980,16010,15980,4635
|
|
20230605,134400,3547456880,15970,15950,15970,15950,245
|
|
20230605,134300,3543547330,15950,15950,15960,15950,56
|
|
20230605,134200,3542654090,15950,15950,15960,15950,214
|
|
20230605,134100,3539240730,15960,15950,15960,15950,44
|
|
20230605,134000,3538538890,15960,15970,15970,15960,89
|
|
20230605,133900,3537118240,15960,15970,15970,15960,30
|
|
20230605,133800,3536639400,15980,15980,15990,15960,394
|
|
20230605,133700,3530343760,15970,15970,15970,15950,173
|
|
20230605,133600,3527582550,15970,15960,15970,15950,77
|
|
20230605,133500,3526353860,15960,15970,15980,15960,52
|
|
20230605,133400,3525523500,15960,15960,15970,15960,283
|
|
20230605,133300,3521006750,15970,15970,15980,15960,111
|
|
20230605,133200,3519235040,15960,15970,15970,15960,192
|
|
20230605,133100,3516170300,15960,15950,15970,15950,68
|
|
20230605,133000,3515085110,15960,15960,15960,15950,112
|
|
20230605,132900,3513298660,15960,15960,15970,15960,86
|
|
20230605,132800,3511926010,15970,15960,15970,15960,459
|
|
20230605,132700,3504600340,15960,15970,15980,15960,184
|
|
20230605,132600,3501663480,15970,15970,15970,15970,148
|
|
20230605,132500,3499299920,15970,15960,15980,15960,107
|
|
20230605,132400,3497591950,15960,15980,15980,15960,131
|
|
20230605,132300,3495500130,15960,15960,15960,15960,117
|
|
20230605,132200,3493632810,15960,15970,15980,15960,54
|
|
20230605,132100,3492770710,15960,15960,15980,15960,250
|
|
20230605,132000,3488779270,15960,15970,15970,15960,44
|
|
20230605,131900,3488076970,15960,15960,15970,15960,268
|
|
20230605,131800,3483799620,15960,15960,15980,15960,52
|
|
20230605,131700,3482969540,15960,15960,15960,15960,27
|
|
20230605,131600,3482538620,15960,15950,15970,15950,139
|
|
20230605,131500,3480320090,15950,15960,15960,15950,23
|
|
20230605,131400,3479953210,15950,15960,15970,15950,214
|
|
20230605,131300,3476538060,15960,15970,15970,15960,44
|
|
20230605,131200,3475835770,15970,15970,15970,15960,53
|
|
20230605,131100,3474989720,15960,15980,15980,15960,112
|
|
20230605,131000,3473202010,15980,15970,16020,15960,1949
|
|
20230605,130900,3442045280,15950,15960,15970,15950,1920
|
|
20230605,130800,3411405730,15960,15970,16000,15950,2334
|
|
20230605,130700,3374141810,15980,16000,16000,15970,505
|
|
20230605,130600,3366067870,15980,16010,16010,15980,2734
|
|
20230605,130500,3322326260,16010,16020,16020,16010,505
|
|
20230605,130400,3314236950,16020,16030,16030,16020,96
|
|
20230605,130300,3312699000,16020,16010,16020,16010,72
|
|
20230605,130200,3311545940,16030,16030,16030,16010,120
|
|
20230605,130100,3309623660,16010,16030,16030,16010,1754
|
|
20230605,130000,3281511500,16060,16010,16060,16010,667
|
|
20230605,125900,3270823220,16010,15990,16060,15990,268
|
|
20230605,125800,3266530590,15990,15990,15990,15970,452
|
|
20230605,125700,3259305350,15990,15970,15990,15970,28
|
|
20230605,125600,3258858150,15970,15970,15990,15960,366
|
|
20230605,125500,3253013180,15970,15960,15970,15960,42
|
|
20230605,125400,3252342830,15970,15950,15970,15950,292
|
|
20230605,125300,3247682580,15950,15950,15960,15950,43
|
|
20230605,125200,3246996700,15950,15960,15960,15950,410
|
|
20230605,125100,3240457120,15950,15960,15960,15950,459
|
|
20230605,125000,3233136010,15950,15960,15970,15940,1407
|
|
20230605,124900,3210690270,15960,15960,15960,15960,26
|
|
20230605,124800,3210275310,15970,15980,15990,15950,1448
|
|
20230605,124700,3187162450,15990,15990,15990,15980,145
|
|
20230605,124600,3184845230,15980,15980,15990,15980,50
|
|
20230605,124500,3184046190,15970,15990,15990,15970,43
|
|
20230605,124400,3183359340,15970,15970,15990,15970,133
|
|
20230605,124300,3181235150,15970,15980,15990,15970,298
|
|
20230605,124200,3176475180,15980,15990,15990,15980,49
|
|
20230605,124100,3175692120,15980,15980,15990,15980,99
|
|
20230605,124000,3174109500,15990,15980,15990,15980,136
|
|
20230605,123900,3171936190,15990,15990,15990,15980,39
|
|
20230605,123800,3171312840,15980,15980,15990,15980,475
|
|
20230605,123700,3163722310,15980,15980,15980,15970,40
|
|
20230605,123600,3163083370,15970,15980,15980,15970,108
|
|
20230605,123500,3161358580,15980,15970,15980,15970,188
|
|
20230605,123400,3158354730,15970,15980,15980,15970,113
|
|
20230605,123300,3156549910,15970,15970,15980,15960,144
|
|
20230605,123200,3154250320,15970,15960,15980,15960,43
|
|
20230605,123100,3153563680,15960,15960,15960,15960,26
|
|
20230605,123000,3153148720,15980,15980,15980,15960,229
|
|
20230605,122900,3149490740,15980,15980,15980,15950,1252
|
|
20230605,122800,3129513430,15970,15980,15980,15970,542
|
|
20230605,122700,3120855970,15980,15980,15980,15980,172
|
|
20230605,122600,3118107410,15980,15990,15990,15980,194
|
|
20230605,122500,3115007160,15990,15980,15990,15980,298
|
|
20230605,122400,3110242530,15980,15980,15980,15970,931
|
|
20230605,122300,3095373010,15970,15980,15980,15970,179
|
|
20230605,122200,3092514080,15980,15990,15990,15970,1878
|
|
20230605,122100,3062510980,15990,16010,16010,15990,563
|
|
20230605,122000,3053502960,16010,16020,16020,16000,217
|
|
20230605,121900,3050029340,16010,16020,16020,16000,2632
|
|
20230605,121800,3007914300,16010,16020,16020,16010,1593
|
|
20230605,121700,2982409930,16020,16010,16020,16010,196
|
|
20230605,121600,2979271480,16020,16010,16020,16010,158
|
|
20230605,121500,2976741480,16010,16010,16020,16010,136
|
|
20230605,121400,2974564070,16010,16030,16030,16010,117
|
|
20230605,121300,2972690720,16010,16020,16030,16010,99
|
|
20230605,121200,2971104790,16020,16020,16020,16020,150
|
|
20230605,121100,2968701790,16030,16040,16040,16030,55
|
|
20230605,121000,2967820070,16030,16040,16040,16030,74
|
|
20230605,120900,2966633500,16040,16030,16040,16030,93
|
|
20230605,120800,2965142670,16030,16030,16030,16010,165
|
|
20230605,120700,2962498110,16020,16020,16030,16010,205
|
|
20230605,120600,2959214950,16020,16030,16030,16020,83
|
|
20230605,120500,2957884720,16010,16020,16020,16010,168
|
|
20230605,120400,2955194510,16020,16010,16030,16010,154
|
|
20230605,120300,2952727890,16010,16010,16020,16010,385
|
|
20230605,120200,2946563790,16010,16010,16020,16010,296
|
|
20230605,120100,2941822260,16020,16020,16020,16010,70
|
|
20230605,120000,2940701120,16010,16020,16020,16010,235
|
|
20230605,115900,2936937700,16020,16030,16030,16010,122
|
|
20230605,115800,2934983510,16030,16040,16040,16010,37
|
|
20230605,115700,2934390760,16010,16020,16030,16010,1074
|
|
20230605,115600,2917186420,16030,16040,16040,16020,257
|
|
20230605,115500,2913066800,16030,16030,16040,16030,71
|
|
20230605,115400,2911928360,16040,16030,16040,16030,122
|
|
20230605,115300,2909972630,16030,16050,16050,16030,1021
|
|
20230605,115200,2893605900,16030,16050,16050,16030,100
|
|
20230605,115100,2892001690,16050,16040,16050,16040,573
|
|
20230605,115000,2882810210,16040,16040,16040,16040,130
|
|
20230605,114900,2880725010,16050,16050,16060,16040,659
|
|
20230605,114800,2870148350,16060,16050,16060,16050,110
|
|
20230605,114700,2868382780,16060,16060,16060,16050,2127
|
|
20230605,114600,2834242380,16060,16050,16060,16050,50
|
|
20230605,114500,2833439770,16060,16070,16070,16050,371
|
|
20230605,114400,2827481540,16070,16070,16070,16060,143
|
|
20230605,114300,2825184910,16060,16060,16070,16060,231
|
|
20230605,114200,2821474940,16070,16080,16080,16060,54
|
|
20230605,114100,2820607230,16080,16070,16080,16070,134
|
|
20230605,114000,2818453790,16070,16070,16080,16070,302
|
|
20230605,113900,2813600560,16060,16060,16070,16060,50
|
|
20230605,113800,2812797470,16070,16070,16070,16060,138
|
|
20230605,113700,2810580930,16060,16070,16070,16060,122
|
|
20230605,113600,2808620780,16060,16060,16070,16060,94
|
|
20230605,113500,2807111040,16060,16060,16060,16060,156
|
|
20230605,113400,2804605680,16070,16060,16070,16060,127
|
|
20230605,113300,2802566030,16070,16070,16070,16060,39
|
|
20230605,113200,2801939560,16060,16070,16080,16060,126
|
|
20230605,113100,2799914830,16070,16070,16080,16060,251
|
|
20230605,113000,2795880360,16070,16060,16070,16060,132
|
|
20230605,112900,2793759410,16070,16070,16070,16060,489
|
|
20230605,112800,2785902600,16060,16060,16070,16060,346
|
|
20230605,112700,2780342840,16060,16070,16070,16060,231
|
|
20230605,112600,2776632870,16060,16060,16070,16060,63
|
|
20230605,112500,2775620950,16060,16060,16070,16060,191
|
|
20230605,112400,2772553450,16060,16060,16070,16060,42
|
|
20230605,112300,2771878900,16070,16060,16080,16060,152
|
|
20230605,112200,2769437160,16070,16070,16070,16060,86
|
|
20230605,112100,2768055280,16070,16070,16080,16060,91
|
|
20230605,112000,2766593150,16080,16070,16080,16060,111
|
|
20230605,111900,2764810290,16070,16060,16080,16060,61
|
|
20230605,111800,2763830310,16080,16060,16080,16060,301
|
|
20230605,111700,2758993260,16070,16060,16070,16060,61
|
|
20230605,111600,2758013550,16060,16070,16070,16060,465
|
|
20230605,111500,2750545570,16060,16070,16070,16060,29
|
|
20230605,111400,2750079800,16070,16070,16070,16060,127
|
|
20230605,111300,2748040050,16060,16070,16070,16060,332
|
|
20230605,111200,2742704830,16080,16080,16090,16070,39
|
|
20230605,111100,2742077760,16080,16090,16090,16080,373
|
|
20230605,111000,2736076570,16090,16080,16090,16080,30
|
|
20230605,110900,2735594130,16080,16080,16080,16070,137
|
|
20230605,110800,2733391300,16080,16070,16090,16070,265
|
|
20230605,110700,2729130630,16070,16080,16090,16060,366
|
|
20230605,110600,2723249070,16080,16080,16080,16080,216
|
|
20230605,110500,2719775790,16090,16090,16090,16080,22
|
|
20230605,110400,2719421940,16080,16090,16100,16080,248
|
|
20230605,110300,2715431450,16090,16100,16100,16090,148
|
|
20230605,110200,2713049060,16100,16100,16100,16090,62
|
|
20230605,110100,2712051120,16100,16100,16110,16100,163
|
|
20230605,110000,2709426200,16100,16080,16100,16080,386
|
|
20230605,105900,2703215410,16090,16080,16090,16080,43
|
|
20230605,105800,2702523800,16090,16090,16090,16080,41
|
|
20230605,105700,2701864500,16090,16080,16090,16080,34
|
|
20230605,105600,2701317580,16080,16080,16110,16080,324
|
|
20230605,105500,2696107450,16080,16110,16110,16080,7312
|
|
20230605,105400,2578395320,16120,16130,16130,16120,290
|
|
20230605,105300,2573718770,16130,16150,16150,16110,1049
|
|
20230605,105200,2556805470,16140,16140,16160,16140,36
|
|
20230605,105100,2556224310,16140,16150,16160,16140,1902
|
|
20230605,105000,2525503440,16150,16150,16160,16150,167
|
|
20230605,104900,2522805340,16160,16160,16160,16160,195
|
|
20230605,104800,2519654140,16160,16170,16170,16160,363
|
|
20230605,104700,2513787920,16170,16170,16170,16160,571
|
|
20230605,104600,2504555210,16170,16170,16180,16170,67
|
|
20230605,104500,2503471680,16170,16180,16180,16160,268
|
|
20230605,104400,2499139740,16180,16170,16180,16160,573
|
|
20230605,104300,2489874540,16170,16180,16180,16170,547
|
|
20230605,104200,2481028480,16180,16190,16190,16170,664
|
|
20230605,104100,2470284890,16190,16190,16190,16170,1333
|
|
20230605,104000,2448722820,16180,16200,16200,16170,1570
|
|
20230605,103900,2423303560,16210,16210,16220,16200,144
|
|
20230605,103800,2420970260,16200,16210,16220,16200,331
|
|
20230605,103700,2415605190,16220,16200,16220,16200,402
|
|
20230605,103600,2409091520,16200,16200,16200,16200,47
|
|
20230605,103500,2408330120,16200,16230,16230,16190,253
|
|
20230605,103400,2404225230,16230,16230,16240,16210,1306
|
|
20230605,103300,2383040810,16220,16220,16230,16220,952
|
|
20230605,103200,2367594640,16220,16180,16220,16180,6527
|
|
20230605,103100,2261865940,16180,16180,16190,16170,1257
|
|
20230605,103000,2241521280,16170,16170,16190,16160,2538
|
|
20230605,102900,2200459190,16170,16170,16180,16160,844
|
|
20230605,102800,2186806010,16160,16160,16180,16160,1808
|
|
20230605,102700,2157574150,16160,16150,16160,16140,902
|
|
20230605,102600,2143009360,16160,16160,16160,16150,606
|
|
20230605,102500,2133221660,16150,16160,16170,16150,322
|
|
20230605,102400,2128018210,16160,16170,16170,16160,89
|
|
20230605,102300,2126579910,16150,16150,16170,16150,596
|
|
20230605,102200,2116948850,16150,16150,16160,16150,58
|
|
20230605,102100,2116011960,16150,16160,16160,16150,72
|
|
20230605,102000,2114848810,16160,16150,16180,16150,3105
|
|
20230605,101900,2064654410,16130,16140,16160,16130,1798
|
|
20230605,101800,2035630960,16130,16120,16130,16120,383
|
|
20230605,101700,2029453780,16110,16120,16130,16110,930
|
|
20230605,101600,2014462420,16130,16130,16130,16120,66
|
|
20230605,101500,2013398100,16130,16140,16140,16120,389
|
|
20230605,101400,2007124530,16120,16120,16120,16120,42
|
|
20230605,101300,2006447490,16130,16130,16140,16130,311
|
|
20230605,101200,2001430140,16110,16100,16140,16100,153
|
|
20230605,101100,1998964620,16100,16110,16130,16100,1088
|
|
20230605,101000,1981439290,16110,16130,16140,16110,281
|
|
20230605,100900,1976907610,16130,16140,16150,16130,1035
|
|
20230605,100800,1960202380,16150,16150,16160,16140,484
|
|
20230605,100700,1952385840,16150,16160,16160,16140,1599
|
|
20230605,100600,1926562150,16160,16180,16190,16160,2005
|
|
20230605,100500,1894140110,16180,16110,16190,16110,7840
|
|
20230605,100400,1767487150,16100,16140,16140,16090,1648
|
|
20230605,100300,1740894200,16130,16070,16130,16070,7745
|
|
20230605,100200,1616169400,16070,16030,16070,16030,1528
|
|
20230605,100100,1591624640,16040,16040,16040,16030,41
|
|
20230605,100000,1590967270,16040,16020,16050,16020,1497
|
|
20230605,095900,1566981750,16010,16010,16010,16010,92
|
|
20230605,095800,1565508830,16020,16020,16020,16010,61
|
|
20230605,095700,1564531870,16010,16020,16020,16010,275
|
|
20230605,095600,1560129050,16020,16020,16020,16010,117
|
|
20230605,095500,1558255470,16010,16020,16020,16010,346
|
|
20230605,095400,1552715030,16020,16010,16020,16010,125
|
|
20230605,095300,1550713080,16020,15990,16020,15980,298
|
|
20230605,095200,1545945940,15980,15990,15990,15960,2282
|
|
20230605,095100,1509482220,15990,16000,16010,15990,154
|
|
20230605,095000,1507018250,16010,16000,16010,16000,725
|
|
20230605,094900,1495416940,16010,16030,16030,16010,1612
|
|
20230605,094800,1469585690,16040,16070,16070,16030,724
|
|
20230605,094700,1457979500,16030,16040,16070,16030,724
|
|
20230605,094600,1446366120,16040,16010,16070,16010,909
|
|
20230605,094500,1431795570,16020,16010,16020,16000,344
|
|
20230605,094400,1426287880,16000,15990,16000,15990,778
|
|
20230605,094300,1413840270,16000,15990,16000,15990,103
|
|
20230605,094200,1412192530,15990,16000,16000,15990,82
|
|
20230605,094100,1410881020,16000,15990,16000,15990,694
|
|
20230605,094000,1399778250,16000,16000,16000,15990,410
|
|
20230605,093900,1393220610,15990,15990,16000,15990,55
|
|
20230605,093800,1392341020,16000,15990,16000,15980,290
|
|
20230605,093700,1387701960,15990,15960,16000,15960,71
|
|
20230605,093600,1386568570,15960,15980,16000,15960,3412
|
|
20230605,093500,1332049980,15990,16010,16020,15990,1903
|
|
20230605,093400,1301605490,16010,16020,16020,16010,148
|
|
20230605,093300,1299235680,16020,16020,16020,16010,844
|
|
20230605,093200,1285720360,16020,16020,16020,16010,662
|
|
20230605,093100,1275116180,16020,16030,16030,16020,57
|
|
20230605,093000,1274202770,16020,16040,16040,16020,105
|
|
20230605,092900,1272519060,16020,16100,16100,16020,7256
|
|
20230605,092800,1155910680,16100,16090,16110,16090,521
|
|
20230605,092700,1147523010,16090,16100,16100,16090,637
|
|
20230605,092600,1137271670,16100,16090,16100,16090,1043
|
|
20230605,092500,1120480170,16100,16090,16100,16090,332
|
|
20230605,092400,1115137380,16090,16100,16100,16090,510
|
|
20230605,092300,1106927700,16100,16100,16110,16080,781
|
|
20230605,092200,1094354470,16080,16090,16100,16080,1798
|
|
20230605,092100,1065427650,16080,16080,16090,16070,211
|
|
20230605,092000,1062034830,16080,16120,16120,16070,1230
|
|
20230605,091900,1042245230,16110,16130,16130,16110,918
|
|
20230605,091800,1027452770,16120,16140,16140,16110,1885
|
|
20230605,091700,997057090,16140,16030,16150,16010,17650
|
|
20230605,091600,713136910,16020,16020,16040,16010,2650
|
|
20230605,091500,670658040,16010,16000,16010,15990,1849
|
|
20230605,091400,641059010,16000,16020,16040,16000,4534
|
|
20230605,091300,568442600,16020,16010,16030,16010,921
|
|
20230605,091200,553694220,16030,16020,16040,16010,1124
|
|
20230605,091100,535680620,16020,16040,16060,16020,3184
|
|
20230605,091000,484610280,16040,15990,16040,15980,7396
|
|
20230605,090900,366144250,15990,15990,15990,15980,667
|
|
20230605,090800,355480670,15980,16010,16020,15980,1055
|
|
20230605,090700,338589880,16010,15910,16030,15910,4857
|
|
20230605,090600,260856900,15910,15870,15970,15870,3432
|
|
20230605,090500,206150000,15860,15860,15900,15860,593
|
|
20230605,090400,196740780,15860,15850,15920,15850,579
|
|
20230605,090300,187560930,15840,15900,15900,15840,2799
|
|
20230605,090200,143124550,15900,15930,15930,15890,1104
|
|
20230605,090100,125549390,15920,15940,15950,15920,1448
|
|
20230605,090000,102466560,15920,15890,15940,15890,6445
|