587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184400,2919128900,11900,11900,11900,11900,9304
|
|
20230628,184300,2919128900,11900,11900,11900,11900,0
|
|
20230628,184200,2919128900,11900,11900,11900,11900,0
|
|
20230628,184100,2919128900,11900,11900,11900,11900,0
|
|
20230628,184000,2919128900,11900,11900,11900,11900,0
|
|
20230628,183900,2919128900,11900,11900,11900,11900,0
|
|
20230628,183800,2919128900,11900,11900,11900,11900,0
|
|
20230628,183700,2919128900,11900,11900,11900,11900,0
|
|
20230628,183600,2919128900,11900,11900,11900,11900,0
|
|
20230628,183500,2919128900,11900,11900,11900,11900,0
|
|
20230628,183400,2919128900,11900,11900,11900,11900,0
|
|
20230628,183300,2919128900,11900,11900,11900,11900,0
|
|
20230628,183200,2919128900,11900,11900,11900,11900,0
|
|
20230628,183100,2919128900,11900,11900,11900,11900,0
|
|
20230628,183000,2919128900,11900,11900,11900,11900,0
|
|
20230628,182900,2919128900,11900,11900,11900,11900,0
|
|
20230628,182800,2919128900,11900,11900,11900,11900,0
|
|
20230628,182700,2919128900,11900,11900,11900,11900,0
|
|
20230628,182600,2919128900,11900,11900,11900,11900,0
|
|
20230628,182500,2919128900,11900,11900,11900,11900,0
|
|
20230628,182400,2919128900,11900,11900,11900,11900,0
|
|
20230628,182300,2919128900,11900,11900,11900,11900,0
|
|
20230628,182200,2919128900,11900,11900,11900,11900,0
|
|
20230628,182100,2919128900,11900,11900,11900,11900,0
|
|
20230628,182000,2919128900,11900,11900,11900,11900,0
|
|
20230628,181900,2919128900,11900,11900,11900,11900,0
|
|
20230628,181800,2919128900,11900,11900,11900,11900,0
|
|
20230628,181700,2919128900,11900,11900,11900,11900,0
|
|
20230628,181600,2919128900,11900,11900,11900,11900,0
|
|
20230628,181500,2919128900,11900,11900,11900,11900,0
|
|
20230628,181400,2919128900,11900,11900,11900,11900,9304
|
|
20230628,181300,2919128900,11900,11900,11900,11900,0
|
|
20230628,181200,2919128900,11900,11900,11900,11900,0
|
|
20230628,181100,2919128900,11900,11900,11900,11900,0
|
|
20230628,181000,2919128900,11900,11900,11900,11900,0
|
|
20230628,180900,2919128900,11900,11900,11900,11900,0
|
|
20230628,180800,2919128900,11900,11900,11900,11900,0
|
|
20230628,180700,2919128900,11900,11900,11900,11900,0
|
|
20230628,180600,2919128900,11900,11900,11900,11900,0
|
|
20230628,180500,2919128900,11900,11900,11900,11900,0
|
|
20230628,180400,2919128900,11900,11900,11900,11900,0
|
|
20230628,180300,2919128900,11900,11900,11900,11900,0
|
|
20230628,180200,2919128900,11900,11900,11900,11900,0
|
|
20230628,180100,2919128900,11900,11900,11900,11900,0
|
|
20230628,180000,2919128900,11900,11900,11900,11900,0
|
|
20230628,175900,2919128900,11900,11900,11900,11900,0
|
|
20230628,175800,2919128900,11900,11900,11900,11900,0
|
|
20230628,175700,2919128900,11900,11900,11900,11900,0
|
|
20230628,175600,2919128900,11900,11900,11900,11900,0
|
|
20230628,175500,2919128900,11900,11900,11900,11900,0
|
|
20230628,175400,2919128900,11900,11900,11900,11900,0
|
|
20230628,175300,2919128900,11900,11900,11900,11900,0
|
|
20230628,175200,2919128900,11900,11900,11900,11900,0
|
|
20230628,175100,2919128900,11900,11900,11900,11900,0
|
|
20230628,175000,2919128900,11900,11900,11900,11900,0
|
|
20230628,174900,2919128900,11900,11900,11900,11900,0
|
|
20230628,174800,2919128900,11900,11900,11900,11900,0
|
|
20230628,174700,2919128900,11900,11900,11900,11900,0
|
|
20230628,174600,2919128900,11900,11900,11900,11900,0
|
|
20230628,174500,2919128900,11900,11900,11900,11900,0
|
|
20230628,174400,2919128900,11900,11900,11900,11900,9304
|
|
20230628,174300,2919128900,11900,11900,11900,11900,0
|
|
20230628,174200,2919128900,11900,11900,11900,11900,0
|
|
20230628,174100,2919128900,11900,11900,11900,11900,0
|
|
20230628,174000,2919128900,11900,11900,11900,11900,0
|
|
20230628,173900,2919128900,11900,11900,11900,11900,0
|
|
20230628,173800,2919128900,11900,11900,11900,11900,0
|
|
20230628,173700,2919128900,11900,11900,11900,11900,0
|
|
20230628,173600,2919128900,11900,11900,11900,11900,0
|
|
20230628,173500,2919128900,11900,11900,11900,11900,0
|
|
20230628,173400,2919128900,11900,11900,11900,11900,0
|
|
20230628,173300,2919128900,11900,11900,11900,11900,0
|
|
20230628,173200,2919128900,11900,11900,11900,11900,0
|
|
20230628,173100,2919128900,11900,11900,11900,11900,0
|
|
20230628,173000,2919128900,11900,11900,11900,11900,0
|
|
20230628,172900,2919128900,11900,11900,11900,11900,0
|
|
20230628,172800,2919128900,11900,11900,11900,11900,0
|
|
20230628,172700,2919128900,11900,11900,11900,11900,0
|
|
20230628,172600,2919128900,11900,11900,11900,11900,0
|
|
20230628,172500,2919128900,11900,11900,11900,11900,0
|
|
20230628,172400,2919128900,11900,11900,11900,11900,0
|
|
20230628,172300,2919128900,11900,11900,11900,11900,0
|
|
20230628,172200,2919128900,11900,11900,11900,11900,0
|
|
20230628,172100,2919128900,11900,11900,11900,11900,0
|
|
20230628,172000,2919128900,11900,11900,11900,11900,0
|
|
20230628,171900,2919128900,11900,11900,11900,11900,0
|
|
20230628,171800,2919128900,11900,11900,11900,11900,0
|
|
20230628,171700,2919128900,11900,11900,11900,11900,0
|
|
20230628,171600,2919128900,11900,11900,11900,11900,0
|
|
20230628,171500,2919128900,11900,11900,11900,11900,0
|
|
20230628,171400,2919128900,11900,11900,11900,11900,9304
|
|
20230628,171300,2919128900,11900,11900,11900,11900,0
|
|
20230628,171200,2919128900,11900,11900,11900,11900,0
|
|
20230628,171100,2919128900,11900,11900,11900,11900,0
|
|
20230628,171000,2919128900,11900,11900,11900,11900,0
|
|
20230628,170900,2919128900,11900,11900,11900,11900,0
|
|
20230628,170800,2919128900,11900,11900,11900,11900,0
|
|
20230628,170700,2919128900,11900,11900,11900,11900,0
|
|
20230628,170600,2919128900,11900,11900,11900,11900,0
|
|
20230628,170500,2919128900,11900,11900,11900,11900,0
|
|
20230628,170400,2919128900,11900,11900,11900,11900,0
|
|
20230628,170300,2919128900,11900,11900,11900,11900,0
|
|
20230628,170200,2919128900,11900,11900,11900,11900,0
|
|
20230628,170100,2919128900,11900,11900,11900,11900,0
|
|
20230628,170000,2919128900,11900,11900,11900,11900,0
|
|
20230628,165900,2919128900,11900,11900,11900,11900,0
|
|
20230628,165800,2919128900,11900,11900,11900,11900,0
|
|
20230628,165700,2919128900,11900,11900,11900,11900,0
|
|
20230628,165600,2919128900,11900,11900,11900,11900,0
|
|
20230628,165500,2919128900,11900,11900,11900,11900,0
|
|
20230628,165400,2919128900,11900,11900,11900,11900,0
|
|
20230628,165300,2919128900,11900,11900,11900,11900,0
|
|
20230628,165200,2919128900,11900,11900,11900,11900,0
|
|
20230628,165100,2919128900,11900,11900,11900,11900,0
|
|
20230628,165000,2919128900,11900,11900,11900,11900,0
|
|
20230628,164900,2919128900,11900,11900,11900,11900,0
|
|
20230628,164800,2919128900,11900,11900,11900,11900,0
|
|
20230628,164700,2919128900,11900,11900,11900,11900,0
|
|
20230628,164600,2919128900,11900,11900,11900,11900,0
|
|
20230628,164500,2919128900,11900,11900,11900,11900,0
|
|
20230628,164400,2919128900,11900,11900,11900,11900,9304
|
|
20230628,164300,2919128900,11900,11900,11900,11900,0
|
|
20230628,164200,2919128900,11900,11900,11900,11900,0
|
|
20230628,164100,2919128900,11900,11900,11900,11900,0
|
|
20230628,164000,2919128900,11900,11900,11900,11900,0
|
|
20230628,163900,2919128900,11900,11900,11900,11900,0
|
|
20230628,163800,2919128900,11900,11900,11900,11900,0
|
|
20230628,163700,2919128900,11900,11900,11900,11900,0
|
|
20230628,163600,2919128900,11900,11900,11900,11900,0
|
|
20230628,163500,2919128900,11900,11900,11900,11900,0
|
|
20230628,163400,2919128900,11900,11900,11900,11900,0
|
|
20230628,163300,2919128900,11900,11900,11900,11900,0
|
|
20230628,163200,2919128900,11900,11900,11900,11900,0
|
|
20230628,163100,2919128900,11900,11900,11900,11900,0
|
|
20230628,163000,2919128900,11900,11900,11900,11900,0
|
|
20230628,162900,2919128900,11900,11900,11900,11900,0
|
|
20230628,162800,2919128900,11900,11900,11900,11900,0
|
|
20230628,162700,2919128900,11900,11900,11900,11900,0
|
|
20230628,162600,2919128900,11900,11900,11900,11900,0
|
|
20230628,162500,2919128900,11900,11900,11900,11900,0
|
|
20230628,162400,2919128900,11900,11900,11900,11900,0
|
|
20230628,162300,2919128900,11900,11900,11900,11900,0
|
|
20230628,162200,2919128900,11900,11900,11900,11900,0
|
|
20230628,162100,2919128900,11900,11900,11900,11900,0
|
|
20230628,162000,2919128900,11900,11900,11900,11900,0
|
|
20230628,161900,2919128900,11900,11900,11900,11900,0
|
|
20230628,161800,2919128900,11900,11900,11900,11900,0
|
|
20230628,161700,2919128900,11900,11900,11900,11900,0
|
|
20230628,161600,2919128900,11900,11900,11900,11900,0
|
|
20230628,161500,2919128900,11900,11900,11900,11900,0
|
|
20230628,161400,2919128900,11900,11900,11900,11900,9304
|
|
20230628,161300,2919128900,11900,11900,11900,11900,0
|
|
20230628,161200,2919128900,11900,11900,11900,11900,0
|
|
20230628,161100,2919128900,11900,11900,11900,11900,0
|
|
20230628,161000,2919128900,11900,11900,11900,11900,0
|
|
20230628,160900,2919128900,11900,11900,11900,11900,0
|
|
20230628,160800,2919128900,11900,11900,11900,11900,0
|
|
20230628,160700,2919128900,11900,11900,11900,11900,0
|
|
20230628,160600,2919128900,11900,11900,11900,11900,0
|
|
20230628,160500,2919128900,11900,11900,11900,11900,0
|
|
20230628,160400,2919128900,11900,11900,11900,11900,0
|
|
20230628,160300,2919128900,11900,11900,11900,11900,0
|
|
20230628,160200,2919128900,11900,11900,11900,11900,0
|
|
20230628,160100,2919128900,11900,11900,11900,11900,0
|
|
20230628,160000,2919128900,11900,11900,11900,11900,0
|
|
20230628,155900,2919128900,11900,11900,11900,11900,0
|
|
20230628,155800,2919128900,11900,11900,11900,11900,0
|
|
20230628,155700,2919128900,11900,11900,11900,11900,0
|
|
20230628,155600,2919128900,11900,11900,11900,11900,0
|
|
20230628,155500,2919128900,11900,11900,11900,11900,0
|
|
20230628,155400,2919128900,11900,11900,11900,11900,0
|
|
20230628,155300,2919128900,11900,11900,11900,11900,0
|
|
20230628,155200,2919128900,11900,11900,11900,11900,0
|
|
20230628,155100,2919128900,11900,11900,11900,11900,0
|
|
20230628,155000,2919128900,11900,11900,11900,11900,0
|
|
20230628,154900,2919128900,11900,11900,11900,11900,0
|
|
20230628,154800,2919128900,11900,11900,11900,11900,0
|
|
20230628,154700,2919128900,11900,11900,11900,11900,0
|
|
20230628,154600,2919128900,11900,11900,11900,11900,0
|
|
20230628,154500,2919128900,11900,11900,11900,11900,0
|
|
20230628,154400,2919128900,11900,11900,11900,11900,9304
|
|
20230628,154300,2919128900,11900,11900,11900,11900,0
|
|
20230628,154200,2919128900,11900,11900,11900,11900,0
|
|
20230628,154100,2919128900,11900,11900,11900,11900,0
|
|
20230628,154000,2919128900,11900,11900,11900,11900,0
|
|
20230628,153900,2919128900,11900,11900,11900,11900,0
|
|
20230628,153800,2919128900,11900,11900,11900,11900,0
|
|
20230628,153700,2919128900,11900,11900,11900,11900,0
|
|
20230628,153600,2919128900,11900,11900,11900,11900,0
|
|
20230628,153500,2919128900,11900,11900,11900,11900,0
|
|
20230628,153400,2919128900,11900,11900,11900,11900,0
|
|
20230628,153300,2919128900,11900,11900,11900,11900,0
|
|
20230628,153200,2919128900,11900,11900,11900,11900,0
|
|
20230628,153100,2919128900,11900,11900,11900,11900,0
|
|
20230628,153000,2919128900,11900,11900,11900,11900,9304
|
|
20230628,152900,2808411300,11880,11880,11880,11880,0
|
|
20230628,152800,2808411300,11880,11880,11880,11880,0
|
|
20230628,152700,2808411300,11880,11880,11880,11880,0
|
|
20230628,152600,2808411300,11880,11880,11880,11880,0
|
|
20230628,152500,2808411300,11880,11880,11880,11880,0
|
|
20230628,152400,2808411300,11880,11880,11880,11880,0
|
|
20230628,152300,2808411300,11880,11880,11880,11880,0
|
|
20230628,152200,2808411300,11880,11880,11880,11880,0
|
|
20230628,152100,2808411300,11880,11880,11880,11880,0
|
|
20230628,152000,2808411300,11880,11880,11880,11880,0
|
|
20230628,151900,2808411300,11880,11850,11880,11820,3022
|
|
20230628,151800,2772650950,11830,11850,11850,11830,579
|
|
20230628,151700,2765795790,11830,11840,11850,11820,4635
|
|
20230628,151600,2710956380,11840,11830,11850,11830,1490
|
|
20230628,151500,2693322520,11830,11830,11840,11830,714
|
|
20230628,151400,2684870900,11820,11840,11840,11820,3237
|
|
20230628,151300,2646577520,11840,11840,11850,11840,176
|
|
20230628,151200,2644493500,11840,11830,11850,11820,1191
|
|
20230628,151100,2630396880,11830,11830,11830,11820,3854
|
|
20230628,151000,2584807330,11840,11850,11850,11820,1094
|
|
20230628,150900,2571862670,11850,11840,11850,11840,253
|
|
20230628,150800,2568865550,11840,11830,11840,11830,1814
|
|
20230628,150700,2547400930,11830,11840,11840,11830,549
|
|
20230628,150600,2540906240,11830,11840,11840,11830,175
|
|
20230628,150500,2538834500,11830,11830,11840,11830,987
|
|
20230628,150400,2527157760,11840,11850,11850,11830,1506
|
|
20230628,150300,2509338240,11840,11840,11850,11840,1372
|
|
20230628,150200,2493093750,11840,11840,11850,11840,1110
|
|
20230628,150100,2479948870,11840,11830,11840,11830,271
|
|
20230628,150000,2476740310,11830,11850,11850,11830,1019
|
|
20230628,145900,2464675420,11850,11850,11850,11840,263
|
|
20230628,145800,2461558970,11850,11830,11850,11830,2143
|
|
20230628,145700,2436196970,11830,11840,11840,11830,1335
|
|
20230628,145600,2420391750,11850,11850,11850,11850,125
|
|
20230628,145500,2418910500,11850,11870,11870,11850,326
|
|
20230628,145400,2415047270,11860,11850,11860,11850,760
|
|
20230628,145300,2406040270,11850,11880,11890,11840,5302
|
|
20230628,145200,2343160920,11880,11880,11880,11880,549
|
|
20230628,145100,2336638800,11880,11880,11890,11880,164
|
|
20230628,145000,2334690470,11880,11890,11890,11880,56
|
|
20230628,144900,2334024870,11890,11890,11890,11880,120
|
|
20230628,144800,2332598240,11880,11870,11880,11870,165
|
|
20230628,144700,2330638920,11870,11870,11880,11870,18
|
|
20230628,144600,2330425230,11870,11860,11870,11860,972
|
|
20230628,144500,2318895590,11860,11880,11880,11860,3407
|
|
20230628,144400,2278442140,11880,11890,11890,11880,2163
|
|
20230628,144300,2252724170,11890,11890,11890,11890,35
|
|
20230628,144200,2252308020,11890,11890,11890,11890,7
|
|
20230628,144100,2252224790,11890,11890,11900,11880,25
|
|
20230628,144000,2251927600,11890,11900,11900,11890,1193
|
|
20230628,143900,2237742820,11890,11900,11900,11890,435
|
|
20230628,143800,2232570660,11890,11900,11900,11890,13
|
|
20230628,143700,2232416080,11900,11890,11900,11890,29
|
|
20230628,143600,2232071230,11900,11910,11910,11900,1475
|
|
20230628,143500,2214513920,11900,11900,11900,11900,63
|
|
20230628,143400,2213764220,11900,11900,11900,11890,23
|
|
20230628,143300,2213490600,11900,11890,11900,11890,13
|
|
20230628,143200,2213336020,11890,11890,11910,11890,89
|
|
20230628,143100,2212276850,11890,11890,11910,11890,3518
|
|
20230628,143000,2170443830,11900,11890,11900,11890,148
|
|
20230628,142900,2168683690,11890,11890,11900,11890,167
|
|
20230628,142800,2166697160,11890,11900,11900,11890,43
|
|
20230628,142700,2166185800,11900,11890,11910,11890,404
|
|
20230628,142600,2161375290,11890,11890,11910,11890,263
|
|
20230628,142500,2158247650,11890,11900,11900,11890,312
|
|
20230628,142400,2154537960,11890,11900,11900,11890,79
|
|
20230628,142300,2153598250,11900,11900,11900,11890,424
|
|
20230628,142200,2148552690,11910,11910,11910,11910,575
|
|
20230628,142100,2141704440,11910,11910,11910,11910,21
|
|
20230628,142000,2141454330,11910,11910,11920,11910,274
|
|
20230628,141900,2138190550,11910,11910,11920,11910,313
|
|
20230628,141800,2134462600,11910,11910,11910,11910,12
|
|
20230628,141700,2134319680,11910,11910,11910,11910,17
|
|
20230628,141600,2134117210,11910,11910,11920,11910,14
|
|
20230628,141500,2133950460,11910,11910,11920,11910,24
|
|
20230628,141400,2133664600,11910,11920,11920,11910,22
|
|
20230628,141300,2133402470,11910,11900,11910,11900,38
|
|
20230628,141200,2132950080,11900,11900,11900,11900,6
|
|
20230628,141100,2132878680,11900,11900,11900,11900,1009
|
|
20230628,141000,2120871580,11900,11900,11910,11900,28
|
|
20230628,140900,2120538270,11920,11910,11920,11910,297
|
|
20230628,140800,2116999600,11910,11910,11910,11910,77
|
|
20230628,140700,2116082530,11910,11910,11920,11910,24
|
|
20230628,140600,2115796680,11910,11910,11910,11910,290
|
|
20230628,140500,2112342780,11910,11920,11920,11910,218
|
|
20230628,140400,2109745800,11910,11920,11920,11910,88
|
|
20230628,140300,2108697700,11920,11920,11920,11920,434
|
|
20230628,140200,2103524420,11920,11920,11920,11920,32
|
|
20230628,140100,2103142980,11920,11930,11930,11920,52
|
|
20230628,140000,2102522720,11930,11920,11930,11920,46
|
|
20230628,135900,2101974370,11930,11930,11940,11930,101
|
|
20230628,135800,2100769390,11930,11920,11930,11910,14
|
|
20230628,135700,2100602560,11910,11910,11910,11910,203
|
|
20230628,135600,2098184830,11910,11910,11910,11910,33
|
|
20230628,135500,2097791800,11920,11930,11930,11920,3
|
|
20230628,135400,2097756020,11930,11910,11930,11910,20
|
|
20230628,135300,2097517740,11920,11910,11920,11910,35
|
|
20230628,135200,2097100740,11920,11910,11920,11910,12
|
|
20230628,135100,2096957720,11910,11910,11920,11910,11
|
|
20230628,135000,2096826650,11920,11910,11920,11910,68
|
|
20230628,134900,2096016710,11940,11940,11940,11940,294
|
|
20230628,134800,2092506350,11950,11940,11950,11940,46
|
|
20230628,134700,2091956740,11940,11940,11940,11940,13
|
|
20230628,134600,2091801520,11940,11940,11950,11940,28
|
|
20230628,134500,2091467120,11940,11920,11940,11910,140
|
|
20230628,134400,2089798140,11920,11920,11920,11910,197
|
|
20230628,134300,2087450000,11910,11900,11910,11900,50
|
|
20230628,134200,2086854640,11900,11900,11900,11900,40
|
|
20230628,134100,2086378640,11900,11900,11900,11900,64
|
|
20230628,134000,2085617040,11900,11920,11920,11900,579
|
|
20230628,133900,2078722640,11920,11920,11920,11920,56
|
|
20230628,133800,2078055120,11910,11910,11930,11910,750
|
|
20230628,133700,2069121240,11900,11900,11900,11900,6
|
|
20230628,133600,2069049840,11910,11900,11910,11900,55
|
|
20230628,133500,2068395240,11900,11900,11900,11900,7
|
|
20230628,133400,2068311940,11900,11900,11900,11900,10
|
|
20230628,133300,2068192940,11900,11900,11900,11900,25
|
|
20230628,133200,2067895440,11900,11900,11900,11900,19
|
|
20230628,133100,2067669340,11900,11900,11900,11900,307
|
|
20230628,133000,2064016040,11900,11910,11920,11900,182
|
|
20230628,132900,2061848410,11910,11910,11910,11910,317
|
|
20230628,132800,2058072940,11910,11900,11910,11900,25
|
|
20230628,132700,2057775350,11900,11900,11910,11890,433
|
|
20230628,132600,2052619420,11890,11890,11900,11890,44
|
|
20230628,132500,2052096140,11890,11890,11890,11890,135
|
|
20230628,132400,2050490990,11890,11900,11900,11890,48
|
|
20230628,132300,2049919830,11900,11900,11900,11900,31
|
|
20230628,132200,2049550930,11900,11900,11910,11900,21
|
|
20230628,132100,2049301020,11910,11890,11910,11890,459
|
|
20230628,132000,2043836960,11890,11900,11900,11890,100
|
|
20230628,131900,2042647120,11900,11900,11900,11890,58
|
|
20230628,131800,2041957390,11890,11900,11900,11890,54
|
|
20230628,131700,2041315130,11890,11880,11890,11880,30
|
|
20230628,131600,2040958570,11880,11880,11880,11880,15
|
|
20230628,131500,2040780370,11890,11890,11890,11890,18
|
|
20230628,131400,2040566350,11890,11880,11890,11880,773
|
|
20230628,131300,2031382970,11880,11890,11890,11880,29
|
|
20230628,131200,2031038350,11890,11880,11890,11880,126
|
|
20230628,131100,2029540240,11890,11890,11900,11880,1027
|
|
20230628,131000,2017328980,11880,11880,11880,11880,1625
|
|
20230628,130900,1998023980,11890,11900,11900,11890,1075
|
|
20230628,130800,1985242220,11890,11890,11900,11890,40
|
|
20230628,130700,1984766520,11900,11890,11900,11890,56
|
|
20230628,130600,1984100160,11890,11890,11890,11890,220
|
|
20230628,130500,1981484360,11890,11900,11900,11890,88
|
|
20230628,130400,1980437220,11900,11910,11910,11900,23
|
|
20230628,130300,1980163330,11900,11890,11900,11880,516
|
|
20230628,130200,1974028050,11900,11900,11900,11890,28
|
|
20230628,130100,1973695060,11900,11900,11900,11900,6
|
|
20230628,130000,1973623660,11900,11890,11900,11890,13
|
|
20230628,125900,1973469060,11900,11900,11900,11890,11
|
|
20230628,125800,1973338210,11900,11900,11920,11900,30
|
|
20230628,125700,1972981040,11890,11890,11890,11880,1655
|
|
20230628,125600,1953303150,11900,11900,11900,11900,66
|
|
20230628,125500,1952517750,11900,11900,11900,11900,3
|
|
20230628,125400,1952482050,11910,11890,11910,11890,22
|
|
20230628,125300,1952220280,11890,11890,11900,11890,15
|
|
20230628,125200,1952041890,11910,11900,11910,11890,77
|
|
20230628,125100,1951125620,11900,11920,11920,11900,271
|
|
20230628,125000,1947899080,11920,11900,11920,11900,66
|
|
20230628,124900,1947113600,11890,11890,11890,11890,1087
|
|
20230628,124800,1934189170,11890,11900,11900,11890,212
|
|
20230628,124700,1931667020,11900,11900,11910,11900,141
|
|
20230628,124600,1929987870,11900,11920,11920,11900,430
|
|
20230628,124500,1924868420,11920,11910,11920,11910,522
|
|
20230628,124400,1918651370,11920,11940,11940,11920,810
|
|
20230628,124300,1908990580,11930,11930,11930,11930,62
|
|
20230628,124200,1908250920,11930,11930,11940,11930,121
|
|
20230628,124100,1906806250,11940,11950,11950,11940,11
|
|
20230628,124000,1906674810,11950,11930,11950,11930,201
|
|
20230628,123900,1904276470,11930,11930,11930,11930,381
|
|
20230628,123800,1899731140,11940,11940,11940,11930,42
|
|
20230628,123700,1899229870,11940,11930,11940,11930,46
|
|
20230628,123600,1898680760,11940,11940,11940,11930,65
|
|
20230628,123500,1897904750,11930,11940,11940,11930,40
|
|
20230628,123400,1897427430,11930,11940,11940,11930,22
|
|
20230628,123300,1897164930,11930,11940,11940,11930,78
|
|
20230628,123200,1896234020,11940,11930,11940,11930,185
|
|
20230628,123100,1894025310,11940,11940,11940,11940,312
|
|
20230628,123000,1890300030,11940,11940,11940,11940,19
|
|
20230628,122900,1890073170,11940,11940,11940,11940,422
|
|
20230628,122800,1885034490,11940,11940,11950,11940,387
|
|
20230628,122700,1880413480,11940,11940,11950,11940,218
|
|
20230628,122600,1877810530,11950,11940,11950,11940,14
|
|
20230628,122500,1877643360,11940,11950,11950,11940,25
|
|
20230628,122400,1877344810,11940,11950,11950,11940,270
|
|
20230628,122300,1874120340,11950,11950,11950,11950,122
|
|
20230628,122200,1872662440,11950,11950,11950,11950,11
|
|
20230628,122100,1872530990,11950,11950,11950,11950,31
|
|
20230628,122000,1872160540,11950,11960,11960,11950,79
|
|
20230628,121900,1871215790,11960,11960,11960,11960,71
|
|
20230628,121800,1870366630,11960,11960,11970,11960,19
|
|
20230628,121700,1870139370,11960,11960,11960,11960,5
|
|
20230628,121600,1870079570,11950,11950,11960,11950,116
|
|
20230628,121500,1868693290,11940,11940,11940,11940,22
|
|
20230628,121400,1868430610,11940,11950,11960,11940,436
|
|
20230628,121300,1863220730,11950,11960,11960,11950,76
|
|
20230628,121200,1862312200,11960,11950,11960,11950,28
|
|
20230628,121100,1861977560,11950,11940,11950,11940,15
|
|
20230628,121000,1861798430,11940,11950,11950,11940,41
|
|
20230628,120900,1861308560,11950,11950,11950,11940,67
|
|
20230628,120800,1860508060,11940,11950,11950,11940,115
|
|
20230628,120700,1859133970,11950,11940,11950,11940,10
|
|
20230628,120600,1859014510,11940,11950,11950,11940,88
|
|
20230628,120500,1857962970,11950,11950,11950,11950,19
|
|
20230628,120400,1857735920,11950,11960,11960,11950,383
|
|
20230628,120300,1853158070,11970,11970,11970,11970,451
|
|
20230628,120200,1847759600,11970,11970,11980,11970,17
|
|
20230628,120100,1847556100,11970,11980,11990,11970,170
|
|
20230628,120000,1845518570,11970,11970,11980,11970,16
|
|
20230628,115900,1845327010,11980,11970,11980,11970,71
|
|
20230628,115800,1844477020,11970,11970,11970,11960,108
|
|
20230628,115700,1843184350,11970,11960,11970,11960,20
|
|
20230628,115600,1842945130,11950,11950,11950,11950,3
|
|
20230628,115500,1842909280,11940,11940,12000,11940,528
|
|
20230628,115400,1836580460,11940,11940,11940,11930,106
|
|
20230628,115300,1835315220,11940,11940,11940,11940,36
|
|
20230628,115200,1834885380,11940,11940,11950,11930,64
|
|
20230628,115100,1834121200,11960,11940,11960,11940,523
|
|
20230628,115000,1827866230,11940,11940,11940,11930,99
|
|
20230628,114900,1826684380,11940,11940,11950,11940,122
|
|
20230628,114800,1825226730,11940,11930,11940,11930,237
|
|
20230628,114700,1822399100,11940,11950,11950,11940,377
|
|
20230628,114600,1817897690,11950,11960,11960,11950,420
|
|
20230628,114500,1812877490,11960,11950,11960,11950,23
|
|
20230628,114400,1812602550,11960,11940,11970,11930,96
|
|
20230628,114300,1811454760,11940,11930,11950,11930,799
|
|
20230628,114200,1801914650,11930,11950,11950,11930,1022
|
|
20230628,114100,1789711360,11950,11960,11960,11940,257
|
|
20230628,114000,1786640160,11960,11970,11970,11960,68
|
|
20230628,113900,1785826760,11960,11960,11960,11960,550
|
|
20230628,113800,1779248760,11980,11960,11980,11950,816
|
|
20230628,113700,1769482040,11960,11960,11960,11960,322
|
|
20230628,113600,1765630920,11970,11960,11970,11960,244
|
|
20230628,113500,1762710310,11970,11980,11980,11970,844
|
|
20230628,113400,1752602590,11980,12000,12000,11980,279
|
|
20230628,113300,1749257390,12000,12000,12000,11990,1178
|
|
20230628,113200,1735121430,11980,11970,12000,11970,7951
|
|
20230628,113100,1639790300,11970,11950,11980,11940,1556
|
|
20230628,113000,1621175650,11940,11950,11950,11940,524
|
|
20230628,112900,1614918970,11960,11950,11960,11940,153
|
|
20230628,112800,1613091470,11950,11940,11950,11940,59
|
|
20230628,112700,1612386710,11950,11950,11970,11950,294
|
|
20230628,112600,1608871710,11950,11940,11960,11930,866
|
|
20230628,112500,1598527750,11930,11940,11940,11930,75
|
|
20230628,112400,1597632510,11940,11900,11940,11890,4014
|
|
20230628,112300,1549790970,11900,11890,11900,11880,134
|
|
20230628,112200,1548196570,11890,11900,11900,11880,21
|
|
20230628,112100,1547946840,11900,11890,11900,11890,175
|
|
20230628,112000,1545865740,11890,11890,11890,11890,10
|
|
20230628,111900,1545746840,11900,11900,11910,11900,260
|
|
20230628,111800,1542652390,11900,11900,11900,11900,500
|
|
20230628,111700,1536702390,11900,11880,11910,11880,739
|
|
20230628,111600,1527907950,11880,11880,11890,11880,141
|
|
20230628,111500,1526232860,11890,11880,11890,11870,340
|
|
20230628,111400,1522193670,11870,11870,11880,11870,46
|
|
20230628,111300,1521647400,11870,11870,11880,11870,18
|
|
20230628,111200,1521433730,11870,11870,11870,11840,1512
|
|
20230628,111100,1503486410,11870,11830,11870,11830,242
|
|
20230628,111000,1500614150,11830,11850,11850,11830,196
|
|
20230628,110900,1498293700,11850,11850,11850,11840,1015
|
|
20230628,110800,1486270980,11850,11910,11920,11850,587
|
|
20230628,110700,1479300580,11910,11870,11910,11870,3875
|
|
20230628,110600,1433266890,11860,11870,11870,11850,4432
|
|
20230628,110500,1380713160,11870,11880,11880,11870,629
|
|
20230628,110400,1373241960,11880,11880,11890,11880,33
|
|
20230628,110300,1372849900,11880,11890,11890,11880,38
|
|
20230628,110200,1372398430,11890,11890,11890,11880,81
|
|
20230628,110100,1371435470,11890,11890,11890,11880,340
|
|
20230628,110000,1367393000,11890,11900,11900,11890,15
|
|
20230628,105900,1367214640,11890,11890,11900,11890,18
|
|
20230628,105800,1367000600,11890,11890,11890,11890,142
|
|
20230628,105700,1365312220,11900,11880,11900,11870,570
|
|
20230628,105600,1358529910,11870,11880,11890,11870,203
|
|
20230628,105500,1356119160,11880,11870,11890,11870,38
|
|
20230628,105400,1355668010,11890,11870,11910,11870,196
|
|
20230628,105300,1353337660,11890,11880,11890,11860,1825
|
|
20230628,105200,1331670410,11860,11840,11870,11840,1081
|
|
20230628,105100,1318855490,11840,11860,11860,11840,284
|
|
20230628,105000,1315490010,11860,11860,11860,11860,16
|
|
20230628,104900,1315300250,11860,11870,11870,11860,742
|
|
20230628,104800,1306499190,11870,11870,11870,11870,52
|
|
20230628,104700,1305881950,11870,11870,11870,11860,131
|
|
20230628,104600,1304327090,11870,11870,11870,11870,130
|
|
20230628,104500,1302783990,11870,11860,11880,11860,450
|
|
20230628,104400,1297444780,11860,11830,11860,11830,242
|
|
20230628,104300,1294577110,11830,11840,11860,11830,155
|
|
20230628,104200,1292742460,11830,11900,11910,11830,1793
|
|
20230628,104100,1271508910,11900,11910,11910,11900,17
|
|
20230628,104000,1271306550,11920,11920,11920,11910,130
|
|
20230628,103900,1269756990,11920,11920,11930,11920,43
|
|
20230628,103800,1269244350,11920,11930,11930,11920,41
|
|
20230628,103700,1268755580,11930,11920,11930,11910,324
|
|
20230628,103600,1264893100,11910,11930,11940,11910,763
|
|
20230628,103500,1255785150,11930,11910,11930,11900,878
|
|
20230628,103400,1245319210,11910,11880,11910,11880,590
|
|
20230628,103300,1238298460,11880,11880,11910,11880,2586
|
|
20230628,103200,1207572280,11880,11880,11880,11880,5
|
|
20230628,103100,1207512880,11850,11840,11900,11840,127
|
|
20230628,103000,1206003440,11830,11900,11910,11830,1621
|
|
20230628,102900,1186759990,11900,11900,11900,11850,1790
|
|
20230628,102800,1165509840,11890,11880,11890,11870,611
|
|
20230628,102700,1158254420,11880,11890,11900,11880,89
|
|
20230628,102600,1157196450,11890,11900,11910,11890,631
|
|
20230628,102500,1149691300,11890,11900,11900,11890,503
|
|
20230628,102400,1143705780,11900,11920,11930,11900,1023
|
|
20230628,102300,1131522820,11920,11920,11920,11920,42
|
|
20230628,102200,1131022180,11930,11930,11930,11920,73
|
|
20230628,102100,1130151380,11940,11930,11940,11930,45
|
|
20230628,102000,1129614240,11930,11920,11930,11920,23
|
|
20230628,101900,1129339970,11920,11910,11920,11910,25
|
|
20230628,101800,1129042190,11910,11910,11920,11910,9
|
|
20230628,101700,1128934980,11910,11920,11950,11910,929
|
|
20230628,101600,1117844220,11920,11930,11940,11920,254
|
|
20230628,101500,1114812510,11930,11920,11930,11920,246
|
|
20230628,101400,1111878890,11920,11910,11920,11910,143
|
|
20230628,101300,1110175710,11910,11910,11920,11910,583
|
|
20230628,101200,1103227340,11890,11890,11910,11890,69
|
|
20230628,101100,1102405700,11890,11900,11930,11890,975
|
|
20230628,101000,1090790280,11900,11890,11900,11870,2953
|
|
20230628,100900,1055672000,11880,11890,11890,11870,438
|
|
20230628,100800,1050468380,11890,11860,11890,11860,3246
|
|
20230628,100700,1011963920,11860,11840,11860,11840,178
|
|
20230628,100600,1009855510,11840,11860,11860,11830,2657
|
|
20230628,100500,978392040,11850,11860,11860,11850,4032
|
|
20230628,100400,930603190,11860,11880,11880,11860,1749
|
|
20230628,100300,909837750,11890,11880,11890,11880,182
|
|
20230628,100200,907675440,11890,11880,11890,11880,287
|
|
20230628,100100,904265460,11880,11880,11900,11880,168
|
|
20230628,100000,902268100,11870,11870,11880,11870,1567
|
|
20230628,095900,883661380,11860,11870,11870,11860,140
|
|
20230628,095800,882000830,11860,11870,11870,11850,1779
|
|
20230628,095700,860897420,11870,11890,11890,11870,3180
|
|
20230628,095600,823125020,11890,11890,11900,11880,166
|
|
20230628,095500,821151850,11890,11890,11890,11880,1310
|
|
20230628,095400,805579060,11900,11900,11900,11890,63
|
|
20230628,095300,804829970,11890,11900,11910,11890,622
|
|
20230628,095200,797429550,11900,11900,11900,11890,1001
|
|
20230628,095100,785518010,11900,11920,11920,11900,5037
|
|
20230628,095000,725525870,11920,11920,11930,11910,335
|
|
20230628,094900,721533230,11920,11900,11930,11900,204
|
|
20230628,094800,719103490,11900,11890,11910,11890,459
|
|
20230628,094700,713644410,11900,11900,11910,11900,1935
|
|
20230628,094600,690617650,11900,11900,11910,11900,451
|
|
20230628,094500,685247470,11910,11900,11910,11900,306
|
|
20230628,094400,681603190,11900,11900,11910,11880,1893
|
|
20230628,094300,659076630,11900,11910,11910,11890,628
|
|
20230628,094200,651604600,11920,11920,11920,11880,3934
|
|
20230628,094100,604772920,11920,11950,11950,11910,2648
|
|
20230628,094000,573190790,11950,11970,11970,11950,2544
|
|
20230628,093900,542771010,11970,11980,11980,11970,670
|
|
20230628,093800,534751070,11980,11980,11990,11970,465
|
|
20230628,093700,529180450,11970,12020,12030,11970,11670
|
|
20230628,093600,389089850,12030,12040,12040,12020,2275
|
|
20230628,093500,361742890,12040,12030,12040,12030,807
|
|
20230628,093400,352034630,12030,12030,12040,12030,178
|
|
20230628,093300,349892930,12030,12040,12060,12030,1129
|
|
20230628,093200,336310990,12030,12070,12070,12030,125
|
|
20230628,093100,334807000,12020,12020,12030,12010,2724
|
|
20230628,093000,302066060,12030,12060,12060,12030,1700
|
|
20230628,092900,281584340,12070,12070,12070,12050,1027
|
|
20230628,092800,269188470,12050,12070,12070,12050,1306
|
|
20230628,092700,253440070,12060,12070,12070,12060,1051
|
|
20230628,092600,240757010,12070,12070,12070,12070,2204
|
|
20230628,092500,214154730,12070,12080,12080,12070,472
|
|
20230628,092400,208457230,12080,12080,12080,12080,11
|
|
20230628,092300,208324350,12080,12090,12090,12080,947
|
|
20230628,092200,196884540,12090,12100,12100,12090,100
|
|
20230628,092100,195675430,12080,12090,12090,12080,312
|
|
20230628,092000,191903990,12110,12110,12110,12110,20
|
|
20230628,091900,191661790,12110,12110,12110,12090,17
|
|
20230628,091800,191456120,12110,12090,12110,12090,61
|
|
20230628,091700,190718330,12090,12090,12110,12090,28
|
|
20230628,091600,190379770,12100,12120,12120,12100,277
|
|
20230628,091500,187023010,12120,12100,12120,12080,414
|
|
20230628,091400,182018030,12090,12090,12090,12090,142
|
|
20230628,091300,180301250,12090,12120,12120,12090,702
|
|
20230628,091200,171802710,12120,12110,12120,12110,90
|
|
20230628,091100,170712000,12110,12130,12130,12110,170
|
|
20230628,091000,168651080,12160,12160,12160,12130,227
|
|
20230628,090900,165893560,12160,12160,12160,12150,180
|
|
20230628,090800,163704930,12170,12150,12170,12150,319
|
|
20230628,090700,159823240,12150,12160,12180,12150,624
|
|
20230628,090600,152232310,12140,12130,12140,12130,846
|
|
20230628,090500,141966440,12110,12090,12120,12090,904
|
|
20230628,090400,131023540,12090,12110,12110,12070,1828
|
|
20230628,090300,108935050,12100,12110,12110,12080,762
|
|
20230628,090200,99715070,12110,12140,12140,12080,2373
|
|
20230628,090100,71004750,12140,12100,12190,12090,2388
|
|
20230628,090000,42057640,12100,12100,12190,12080,3471
|