581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183800,3815841410,9200,9200,9200,9200,6523
|
|
20230612,183700,3815841410,9200,9200,9200,9200,0
|
|
20230612,183600,3815841410,9200,9200,9200,9200,0
|
|
20230612,183500,3815841410,9200,9200,9200,9200,0
|
|
20230612,183400,3815841410,9200,9200,9200,9200,0
|
|
20230612,183300,3815841410,9200,9200,9200,9200,0
|
|
20230612,183200,3815841410,9200,9200,9200,9200,0
|
|
20230612,183100,3815841410,9200,9200,9200,9200,0
|
|
20230612,183000,3815841410,9200,9200,9200,9200,0
|
|
20230612,182900,3815841410,9200,9200,9200,9200,0
|
|
20230612,182800,3815841410,9200,9200,9200,9200,0
|
|
20230612,182700,3815841410,9200,9200,9200,9200,0
|
|
20230612,182600,3815841410,9200,9200,9200,9200,0
|
|
20230612,182500,3815841410,9200,9200,9200,9200,0
|
|
20230612,182400,3815841410,9200,9200,9200,9200,0
|
|
20230612,182300,3815841410,9200,9200,9200,9200,0
|
|
20230612,182200,3815841410,9200,9200,9200,9200,0
|
|
20230612,182100,3815841410,9200,9200,9200,9200,0
|
|
20230612,182000,3815841410,9200,9200,9200,9200,0
|
|
20230612,181900,3815841410,9200,9200,9200,9200,0
|
|
20230612,181800,3815841410,9200,9200,9200,9200,0
|
|
20230612,181700,3815841410,9200,9200,9200,9200,0
|
|
20230612,181600,3815841410,9200,9200,9200,9200,0
|
|
20230612,181500,3815841410,9200,9200,9200,9200,0
|
|
20230612,181400,3815841410,9200,9200,9200,9200,0
|
|
20230612,181300,3815841410,9200,9200,9200,9200,0
|
|
20230612,181200,3815841410,9200,9200,9200,9200,0
|
|
20230612,181100,3815841410,9200,9200,9200,9200,0
|
|
20230612,181000,3815841410,9200,9200,9200,9200,0
|
|
20230612,180900,3815841410,9200,9200,9200,9200,0
|
|
20230612,180800,3815841410,9200,9200,9200,9200,6523
|
|
20230612,180700,3815841410,9200,9200,9200,9200,0
|
|
20230612,180600,3815841410,9200,9200,9200,9200,0
|
|
20230612,180500,3815841410,9200,9200,9200,9200,0
|
|
20230612,180400,3815841410,9200,9200,9200,9200,0
|
|
20230612,180300,3815841410,9200,9200,9200,9200,0
|
|
20230612,180200,3815841410,9200,9200,9200,9200,0
|
|
20230612,180100,3815841410,9200,9200,9200,9200,0
|
|
20230612,180000,3815841410,9200,9200,9200,9200,0
|
|
20230612,175900,3815841410,9200,9200,9200,9200,0
|
|
20230612,175800,3815841410,9200,9200,9200,9200,0
|
|
20230612,175700,3815841410,9200,9200,9200,9200,0
|
|
20230612,175600,3815841410,9200,9200,9200,9200,0
|
|
20230612,175500,3815841410,9200,9200,9200,9200,0
|
|
20230612,175400,3815841410,9200,9200,9200,9200,0
|
|
20230612,175300,3815841410,9200,9200,9200,9200,0
|
|
20230612,175200,3815841410,9200,9200,9200,9200,0
|
|
20230612,175100,3815841410,9200,9200,9200,9200,0
|
|
20230612,175000,3815841410,9200,9200,9200,9200,0
|
|
20230612,174900,3815841410,9200,9200,9200,9200,0
|
|
20230612,174800,3815841410,9200,9200,9200,9200,0
|
|
20230612,174700,3815841410,9200,9200,9200,9200,0
|
|
20230612,174600,3815841410,9200,9200,9200,9200,0
|
|
20230612,174500,3815841410,9200,9200,9200,9200,0
|
|
20230612,174400,3815841410,9200,9200,9200,9200,0
|
|
20230612,174300,3815841410,9200,9200,9200,9200,0
|
|
20230612,174200,3815841410,9200,9200,9200,9200,0
|
|
20230612,174100,3815841410,9200,9200,9200,9200,0
|
|
20230612,174000,3815841410,9200,9200,9200,9200,0
|
|
20230612,173900,3815841410,9200,9200,9200,9200,0
|
|
20230612,173800,3815841410,9200,9200,9200,9200,6523
|
|
20230612,173700,3815841410,9200,9200,9200,9200,0
|
|
20230612,173600,3815841410,9200,9200,9200,9200,0
|
|
20230612,173500,3815841410,9200,9200,9200,9200,0
|
|
20230612,173400,3815841410,9200,9200,9200,9200,0
|
|
20230612,173300,3815841410,9200,9200,9200,9200,0
|
|
20230612,173200,3815841410,9200,9200,9200,9200,0
|
|
20230612,173100,3815841410,9200,9200,9200,9200,0
|
|
20230612,173000,3815841410,9200,9200,9200,9200,0
|
|
20230612,172900,3815841410,9200,9200,9200,9200,0
|
|
20230612,172800,3815841410,9200,9200,9200,9200,0
|
|
20230612,172700,3815841410,9200,9200,9200,9200,0
|
|
20230612,172600,3815841410,9200,9200,9200,9200,0
|
|
20230612,172500,3815841410,9200,9200,9200,9200,0
|
|
20230612,172400,3815841410,9200,9200,9200,9200,0
|
|
20230612,172300,3815841410,9200,9200,9200,9200,0
|
|
20230612,172200,3815841410,9200,9200,9200,9200,0
|
|
20230612,172100,3815841410,9200,9200,9200,9200,0
|
|
20230612,172000,3815841410,9200,9200,9200,9200,0
|
|
20230612,171900,3815841410,9200,9200,9200,9200,0
|
|
20230612,171800,3815841410,9200,9200,9200,9200,0
|
|
20230612,171700,3815841410,9200,9200,9200,9200,0
|
|
20230612,171600,3815841410,9200,9200,9200,9200,0
|
|
20230612,171500,3815841410,9200,9200,9200,9200,0
|
|
20230612,171400,3815841410,9200,9200,9200,9200,0
|
|
20230612,171300,3815841410,9200,9200,9200,9200,0
|
|
20230612,171200,3815841410,9200,9200,9200,9200,0
|
|
20230612,171100,3815841410,9200,9200,9200,9200,0
|
|
20230612,171000,3815841410,9200,9200,9200,9200,0
|
|
20230612,170900,3815841410,9200,9200,9200,9200,0
|
|
20230612,170800,3815841410,9200,9200,9200,9200,6523
|
|
20230612,170700,3815841410,9200,9200,9200,9200,0
|
|
20230612,170600,3815841410,9200,9200,9200,9200,0
|
|
20230612,170500,3815841410,9200,9200,9200,9200,0
|
|
20230612,170400,3815841410,9200,9200,9200,9200,0
|
|
20230612,170300,3815841410,9200,9200,9200,9200,0
|
|
20230612,170200,3815841410,9200,9200,9200,9200,0
|
|
20230612,170100,3815841410,9200,9200,9200,9200,0
|
|
20230612,170000,3815841410,9200,9200,9200,9200,0
|
|
20230612,165900,3815841410,9200,9200,9200,9200,0
|
|
20230612,165800,3815841410,9200,9200,9200,9200,0
|
|
20230612,165700,3815841410,9200,9200,9200,9200,0
|
|
20230612,165600,3815841410,9200,9200,9200,9200,0
|
|
20230612,165500,3815841410,9200,9200,9200,9200,0
|
|
20230612,165400,3815841410,9200,9200,9200,9200,0
|
|
20230612,165300,3815841410,9200,9200,9200,9200,0
|
|
20230612,165200,3815841410,9200,9200,9200,9200,0
|
|
20230612,165100,3815841410,9200,9200,9200,9200,0
|
|
20230612,165000,3815841410,9200,9200,9200,9200,0
|
|
20230612,164900,3815841410,9200,9200,9200,9200,0
|
|
20230612,164800,3815841410,9200,9200,9200,9200,0
|
|
20230612,164700,3815841410,9200,9200,9200,9200,0
|
|
20230612,164600,3815841410,9200,9200,9200,9200,0
|
|
20230612,164500,3815841410,9200,9200,9200,9200,0
|
|
20230612,164400,3815841410,9200,9200,9200,9200,0
|
|
20230612,164300,3815841410,9200,9200,9200,9200,0
|
|
20230612,164200,3815841410,9200,9200,9200,9200,0
|
|
20230612,164100,3815841410,9200,9200,9200,9200,0
|
|
20230612,164000,3815841410,9200,9200,9200,9200,0
|
|
20230612,163900,3815841410,9200,9200,9200,9200,0
|
|
20230612,163800,3815841410,9200,9200,9200,9200,6523
|
|
20230612,163700,3815841410,9200,9200,9200,9200,0
|
|
20230612,163600,3815841410,9200,9200,9200,9200,0
|
|
20230612,163500,3815841410,9200,9200,9200,9200,0
|
|
20230612,163400,3815841410,9200,9200,9200,9200,0
|
|
20230612,163300,3815841410,9200,9200,9200,9200,0
|
|
20230612,163200,3815841410,9200,9200,9200,9200,0
|
|
20230612,163100,3815841410,9200,9200,9200,9200,0
|
|
20230612,163000,3815841410,9200,9200,9200,9200,0
|
|
20230612,162900,3815841410,9200,9200,9200,9200,0
|
|
20230612,162800,3815841410,9200,9200,9200,9200,0
|
|
20230612,162700,3815841410,9200,9200,9200,9200,0
|
|
20230612,162600,3815841410,9200,9200,9200,9200,0
|
|
20230612,162500,3815841410,9200,9200,9200,9200,0
|
|
20230612,162400,3815841410,9200,9200,9200,9200,0
|
|
20230612,162300,3815841410,9200,9200,9200,9200,0
|
|
20230612,162200,3815841410,9200,9200,9200,9200,0
|
|
20230612,162100,3815841410,9200,9200,9200,9200,0
|
|
20230612,162000,3815841410,9200,9200,9200,9200,0
|
|
20230612,161900,3815841410,9200,9200,9200,9200,0
|
|
20230612,161800,3815841410,9200,9200,9200,9200,0
|
|
20230612,161700,3815841410,9200,9200,9200,9200,0
|
|
20230612,161600,3815841410,9200,9200,9200,9200,0
|
|
20230612,161500,3815841410,9200,9200,9200,9200,0
|
|
20230612,161400,3815841410,9200,9200,9200,9200,0
|
|
20230612,161300,3815841410,9200,9200,9200,9200,0
|
|
20230612,161200,3815841410,9200,9200,9200,9200,0
|
|
20230612,161100,3815841410,9200,9200,9200,9200,0
|
|
20230612,161000,3815841410,9200,9200,9200,9200,0
|
|
20230612,160900,3815841410,9200,9200,9200,9200,0
|
|
20230612,160800,3815841410,9200,9200,9200,9200,6523
|
|
20230612,160700,3815841410,9200,9200,9200,9200,0
|
|
20230612,160600,3815841410,9200,9200,9200,9200,0
|
|
20230612,160500,3815841410,9200,9200,9200,9200,0
|
|
20230612,160400,3815841410,9200,9200,9200,9200,0
|
|
20230612,160300,3815841410,9200,9200,9200,9200,0
|
|
20230612,160200,3815841410,9200,9200,9200,9200,0
|
|
20230612,160100,3815841410,9200,9200,9200,9200,0
|
|
20230612,160000,3815841410,9200,9200,9200,9200,0
|
|
20230612,155900,3815841410,9200,9200,9200,9200,0
|
|
20230612,155800,3815841410,9200,9200,9200,9200,0
|
|
20230612,155700,3815841410,9200,9200,9200,9200,0
|
|
20230612,155600,3815841410,9200,9200,9200,9200,0
|
|
20230612,155500,3815841410,9200,9200,9200,9200,0
|
|
20230612,155400,3815841410,9200,9200,9200,9200,0
|
|
20230612,155300,3815841410,9200,9200,9200,9200,0
|
|
20230612,155200,3815841410,9200,9200,9200,9200,0
|
|
20230612,155100,3815841410,9200,9200,9200,9200,0
|
|
20230612,155000,3815841410,9200,9200,9200,9200,0
|
|
20230612,154900,3815841410,9200,9200,9200,9200,0
|
|
20230612,154800,3815841410,9200,9200,9200,9200,0
|
|
20230612,154700,3815841410,9200,9200,9200,9200,0
|
|
20230612,154600,3815841410,9200,9200,9200,9200,0
|
|
20230612,154500,3815841410,9200,9200,9200,9200,0
|
|
20230612,154400,3815841410,9200,9200,9200,9200,0
|
|
20230612,154300,3815841410,9200,9200,9200,9200,0
|
|
20230612,154200,3815841410,9200,9200,9200,9200,0
|
|
20230612,154100,3815841410,9200,9200,9200,9200,0
|
|
20230612,154000,3815841410,9200,9200,9200,9200,0
|
|
20230612,153900,3815841410,9200,9200,9200,9200,0
|
|
20230612,153800,3815841410,9200,9200,9200,9200,6523
|
|
20230612,153700,3815841410,9200,9200,9200,9200,0
|
|
20230612,153600,3815841410,9200,9200,9200,9200,0
|
|
20230612,153500,3815841410,9200,9200,9200,9200,0
|
|
20230612,153400,3815841410,9200,9200,9200,9200,0
|
|
20230612,153300,3815841410,9200,9200,9200,9200,0
|
|
20230612,153200,3815841410,9200,9200,9200,9200,0
|
|
20230612,153100,3815841410,9200,9200,9200,9200,0
|
|
20230612,153000,3815841410,9200,9200,9200,9200,6523
|
|
20230612,152900,3755829810,9200,9200,9200,9200,0
|
|
20230612,152800,3755829810,9200,9200,9200,9200,0
|
|
20230612,152700,3755829810,9200,9200,9200,9200,0
|
|
20230612,152600,3755829810,9200,9200,9200,9200,0
|
|
20230612,152500,3755829810,9200,9200,9200,9200,0
|
|
20230612,152400,3755829810,9200,9200,9200,9200,0
|
|
20230612,152300,3755829810,9200,9200,9200,9200,0
|
|
20230612,152200,3755829810,9200,9200,9200,9200,0
|
|
20230612,152100,3755829810,9200,9200,9200,9200,0
|
|
20230612,152000,3755829810,9200,9200,9200,9200,0
|
|
20230612,151900,3755829810,9200,9210,9210,9200,2941
|
|
20230612,151800,3728768920,9210,9200,9210,9200,873
|
|
20230612,151700,3720737270,9210,9200,9210,9200,538
|
|
20230612,151600,3715783410,9200,9200,9210,9200,228
|
|
20230612,151500,3713684200,9210,9200,9210,9200,400
|
|
20230612,151400,3710002150,9200,9200,9200,9200,787
|
|
20230612,151300,3702761750,9210,9220,9220,9200,769
|
|
20230612,151200,3695679240,9210,9210,9220,9210,335
|
|
20230612,151100,3692591130,9210,9220,9220,9210,245
|
|
20230612,151000,3690332790,9220,9210,9220,9210,161
|
|
20230612,150900,3688848990,9220,9220,9220,9220,104
|
|
20230612,150800,3687890110,9210,9200,9210,9200,884
|
|
20230612,150700,3679751840,9210,9200,9210,9200,287
|
|
20230612,150600,3677108630,9210,9210,9210,9200,625
|
|
20230612,150500,3671358060,9210,9210,9210,9210,330
|
|
20230612,150400,3668318760,9210,9200,9210,9200,586
|
|
20230612,150300,3662927410,9200,9200,9200,9190,400
|
|
20230612,150200,3659247440,9200,9190,9200,9190,4549
|
|
20230612,150100,3617398000,9200,9190,9200,9190,2016
|
|
20230612,150000,3598850950,9190,9190,9200,9190,171
|
|
20230612,145900,3597279380,9200,9200,9200,9190,306
|
|
20230612,145800,3594464240,9200,9190,9200,9190,14
|
|
20230612,145700,3594335450,9200,9190,9200,9190,74
|
|
20230612,145600,3593654680,9190,9190,9190,9190,401
|
|
20230612,145500,3589969490,9200,9190,9200,9190,71
|
|
20230612,145400,3589316480,9190,9200,9200,9190,281
|
|
20230612,145300,3586733090,9190,9200,9200,9190,104
|
|
20230612,145200,3585776330,9200,9200,9200,9190,239
|
|
20230612,145100,3583577540,9200,9200,9200,9190,2025
|
|
20230612,145000,3564951070,9200,9200,9200,9200,144
|
|
20230612,144900,3563626270,9200,9200,9200,9200,455
|
|
20230612,144800,3559440270,9200,9200,9200,9200,5
|
|
20230612,144700,3559394270,9200,9200,9200,9200,9
|
|
20230612,144600,3559311470,9200,9200,9200,9200,493
|
|
20230612,144500,3554775870,9190,9200,9200,9190,187
|
|
20230612,144400,3553055510,9190,9200,9200,9190,410
|
|
20230612,144300,3549286020,9200,9200,9200,9200,403
|
|
20230612,144200,3545578420,9200,9200,9200,9190,314
|
|
20230612,144100,3542689930,9190,9190,9200,9190,3676
|
|
20230612,144000,3508878270,9200,9190,9200,9190,176
|
|
20230612,143900,3507259110,9200,9200,9200,9200,56
|
|
20230612,143800,3506743910,9200,9190,9200,9190,447
|
|
20230612,143700,3502635650,9200,9200,9200,9190,687
|
|
20230612,143600,3496320250,9200,9200,9200,9190,57
|
|
20230612,143500,3495795900,9200,9200,9200,9200,6
|
|
20230612,143400,3495740700,9200,9200,9200,9190,837
|
|
20230612,143300,3488044330,9200,9210,9210,9200,1004
|
|
20230612,143200,3478797530,9210,9200,9210,9200,948
|
|
20230612,143100,3470075880,9200,9210,9210,9200,4462
|
|
20230612,143000,3429021450,9210,9200,9210,9200,6
|
|
20230612,142900,3428966230,9210,9210,9210,9200,291
|
|
20230612,142800,3426289000,9200,9210,9210,9200,297
|
|
20230612,142700,3423553820,9200,9210,9210,9200,815
|
|
20230612,142600,3416049280,9210,9200,9210,9200,237
|
|
20230612,142500,3413866550,9210,9200,9210,9200,174
|
|
20230612,142400,3412265010,9200,9200,9210,9200,573
|
|
20230612,142300,3406992490,9210,9200,9210,9200,122
|
|
20230612,142200,3405870070,9200,9200,9200,9200,100
|
|
20230612,142100,3404950070,9200,9200,9210,9200,365
|
|
20230612,142000,3401591300,9210,9210,9210,9200,287
|
|
20230612,141900,3398948930,9200,9210,9210,9200,61
|
|
20230612,141800,3398387710,9200,9210,9210,9200,182
|
|
20230612,141700,3396712200,9210,9200,9210,9200,207
|
|
20230612,141600,3394805770,9210,9210,9210,9210,668
|
|
20230612,141500,3388653490,9210,9210,9210,9200,252
|
|
20230612,141400,3386332610,9210,9210,9210,9210,289
|
|
20230612,141300,3383670920,9210,9210,9210,9200,759
|
|
20230612,141200,3376680560,9210,9210,9210,9210,583
|
|
20230612,141100,3371311130,9210,9210,9210,9200,315
|
|
20230612,141000,3368413080,9200,9210,9210,9200,1036
|
|
20230612,140900,3358881520,9200,9200,9200,9200,54
|
|
20230612,140800,3358384720,9200,9210,9210,9200,118
|
|
20230612,140700,3357299090,9200,9210,9210,9200,334
|
|
20230612,140600,3354225520,9200,9210,9210,9200,137
|
|
20230612,140500,3352964290,9210,9200,9210,9200,106
|
|
20230612,140400,3351989080,9200,9200,9210,9200,373
|
|
20230612,140300,3348557460,9200,9200,9200,9200,555
|
|
20230612,140200,3343451460,9200,9210,9210,9200,7
|
|
20230612,140100,3343387030,9210,9210,9210,9210,5
|
|
20230612,140000,3343340980,9210,9210,9210,9200,115
|
|
20230612,135900,3342281860,9210,9210,9210,9200,282
|
|
20230612,135800,3339687330,9210,9210,9210,9200,1813
|
|
20230612,135700,3323003210,9200,9210,9210,9200,141
|
|
20230612,135600,3321705680,9210,9200,9210,9190,349
|
|
20230612,135500,3318495740,9190,9200,9200,9190,430
|
|
20230612,135400,3314542740,9200,9210,9210,9200,1013
|
|
20230612,135300,3305221000,9210,9210,9210,9200,226
|
|
20230612,135200,3303141540,9210,9210,9210,9200,69
|
|
20230612,135100,3302506590,9210,9210,9210,9210,19
|
|
20230612,135000,3302331600,9210,9210,9210,9200,36
|
|
20230612,134900,3302000270,9210,9210,9210,9210,67
|
|
20230612,134800,3301383200,9210,9210,9210,9200,30
|
|
20230612,134700,3301106970,9210,9210,9210,9200,252
|
|
20230612,134600,3298786290,9210,9210,9210,9200,37
|
|
20230612,134500,3298445550,9210,9210,9210,9200,74
|
|
20230612,134400,3297764640,9220,9210,9220,9190,5898
|
|
20230612,134300,3243510370,9210,9220,9220,9210,114
|
|
20230612,134200,3242460260,9220,9210,9220,9210,374
|
|
20230612,134100,3239015670,9210,9210,9220,9210,109
|
|
20230612,134000,3238011770,9220,9220,9220,9200,2186
|
|
20230612,133900,3217879640,9220,9220,9220,9210,175
|
|
20230612,133800,3216266180,9220,9220,9220,9210,127
|
|
20230612,133700,3215095440,9220,9210,9220,9210,564
|
|
20230612,133600,3209900970,9210,9220,9220,9210,129
|
|
20230612,133500,3208711820,9220,9210,9220,9210,9
|
|
20230612,133400,3208628920,9220,9210,9220,9210,1487
|
|
20230612,133300,3194933100,9220,9210,9220,9210,4
|
|
20230612,133200,3194896250,9220,9210,9220,9210,75
|
|
20230612,133100,3194205490,9220,9210,9220,9210,18
|
|
20230612,133000,3194039690,9220,9230,9230,9210,4500
|
|
20230612,132900,3152582690,9220,9230,9230,9220,25
|
|
20230612,132800,3152351980,9230,9220,9230,9220,2479
|
|
20230612,132700,3129492330,9230,9230,9230,9220,72
|
|
20230612,132600,3128828340,9230,9230,9230,9220,193
|
|
20230612,132500,3127048250,9220,9230,9230,9220,86
|
|
20230612,132400,3126254510,9230,9220,9230,9220,220
|
|
20230612,132300,3124225900,9230,9230,9230,9220,83
|
|
20230612,132200,3123460410,9230,9230,9230,9220,15
|
|
20230612,132100,3123322000,9230,9230,9230,9230,5
|
|
20230612,132000,3123275850,9220,9230,9230,9220,310
|
|
20230612,131900,3120417640,9230,9230,9230,9230,100
|
|
20230612,131800,3119494640,9230,9220,9230,9220,266
|
|
20230612,131700,3117042100,9230,9230,9230,9230,5
|
|
20230612,131600,3116995950,9230,9230,9230,9220,254
|
|
20230612,131500,3114653560,9230,9230,9230,9230,10
|
|
20230612,131400,3114561260,9220,9220,9220,9220,14
|
|
20230612,131300,3114432180,9220,9220,9220,9220,40
|
|
20230612,131200,3114063380,9220,9220,9220,9220,1171
|
|
20230612,131100,3103266760,9220,9220,9220,9220,9
|
|
20230612,131000,3103183780,9230,9220,9230,9210,62
|
|
20230612,130900,3102612330,9220,9220,9220,9220,592
|
|
20230612,130800,3097154090,9220,9230,9230,9220,10
|
|
20230612,130700,3097061840,9230,9230,9230,9230,10
|
|
20230612,130600,3096969540,9230,9210,9230,9210,1885
|
|
20230612,130500,3079592850,9220,9210,9220,9210,2622
|
|
20230612,130400,3055440470,9220,9220,9220,9220,170
|
|
20230612,130300,3053873070,9220,9210,9220,9210,89
|
|
20230612,130200,3053052530,9220,9210,9220,9210,395
|
|
20230612,130100,3049412540,9220,9220,9220,9210,334
|
|
20230612,130000,3046333690,9230,9230,9230,9220,1217
|
|
20230612,125900,3035110870,9230,9230,9230,9220,464
|
|
20230612,125800,3030832740,9230,9230,9230,9220,35
|
|
20230612,125700,3030510020,9220,9220,9220,9220,3
|
|
20230612,125600,3030482360,9230,9220,9230,9220,722
|
|
20230612,125500,3023825510,9220,9210,9220,9200,3608
|
|
20230612,125400,2990594010,9210,9210,9210,9210,10
|
|
20230612,125300,2990501910,9200,9200,9200,9190,316
|
|
20230612,125200,2987594740,9200,9190,9200,9190,12
|
|
20230612,125100,2987484440,9190,9190,9200,9190,26
|
|
20230612,125000,2987245490,9190,9180,9190,9180,3765
|
|
20230612,124900,2952682740,9180,9190,9190,9180,110
|
|
20230612,124800,2951671940,9200,9190,9200,9190,180
|
|
20230612,124700,2950017730,9190,9190,9190,9180,14
|
|
20230612,124600,2949889110,9200,9190,9200,9180,5304
|
|
20230612,124500,2901189990,9200,9200,9200,9200,8
|
|
20230612,124400,2901116390,9200,9190,9200,9190,438
|
|
20230612,124300,2897089820,9190,9200,9200,9190,5758
|
|
20230612,124200,2844169400,9200,9200,9200,9190,216
|
|
20230612,124100,2842182240,9200,9210,9210,9190,5016
|
|
20230612,124000,2796065130,9210,9200,9210,9200,7
|
|
20230612,123900,2796000690,9210,9200,9210,9200,700
|
|
20230612,123800,2789560520,9200,9200,9200,9200,52
|
|
20230612,123700,2789082120,9210,9210,9210,9200,252
|
|
20230612,123600,2786763200,9210,9210,9210,9200,426
|
|
20230612,123500,2782841170,9210,9210,9210,9210,302
|
|
20230612,123400,2780059750,9210,9220,9220,9210,114
|
|
20230612,123300,2779008810,9220,9210,9220,9210,61
|
|
20230612,123200,2778446970,9210,9210,9210,9200,510
|
|
20230612,123100,2773750400,9210,9210,9210,9210,231
|
|
20230612,123000,2771622890,9210,9210,9210,9200,309
|
|
20230612,122900,2768777040,9210,9210,9210,9200,364
|
|
20230612,122800,2765424700,9210,9210,9210,9200,227
|
|
20230612,122700,2763334060,9210,9200,9210,9200,1058
|
|
20230612,122600,2753600450,9200,9200,9200,9200,500
|
|
20230612,122500,2749000450,9210,9210,9210,9200,1451
|
|
20230612,122400,2735636780,9210,9210,9210,9210,36
|
|
20230612,122300,2735305220,9210,9200,9210,9200,1341
|
|
20230612,122200,2722955340,9210,9200,9210,9200,80
|
|
20230612,122100,2722219140,9210,9210,9210,9200,429
|
|
20230612,122000,2718272090,9210,9210,9210,9200,85
|
|
20230612,121900,2717490040,9200,9200,9210,9200,703
|
|
20230612,121800,2711018340,9200,9210,9210,9200,336
|
|
20230612,121700,2707926930,9200,9200,9210,9190,687
|
|
20230612,121600,2701607160,9200,9200,9200,9200,317
|
|
20230612,121500,2698690760,9200,9200,9200,9190,212
|
|
20230612,121400,2696740390,9200,9200,9200,9200,211
|
|
20230612,121300,2694799190,9190,9200,9200,9190,161
|
|
20230612,121200,2693318020,9200,9200,9200,9200,153
|
|
20230612,121100,2691910420,9200,9200,9200,9190,66
|
|
20230612,121000,2691303760,9200,9200,9200,9190,1149
|
|
20230612,120900,2680742990,9190,9200,9200,9190,533
|
|
20230612,120800,2675839420,9200,9190,9200,9190,84
|
|
20230612,120700,2675066660,9200,9190,9200,9190,1105
|
|
20230612,120600,2664901660,9200,9190,9200,9190,28
|
|
20230612,120500,2664644300,9200,9200,9200,9200,102
|
|
20230612,120400,2663705900,9190,9190,9190,9190,4
|
|
20230612,120300,2663669140,9200,9200,9200,9200,111
|
|
20230612,120200,2662647940,9200,9200,9200,9190,512
|
|
20230612,120100,2657941600,9200,9200,9200,9200,272
|
|
20230612,120000,2655439200,9200,9200,9200,9190,65
|
|
20230612,115900,2654841230,9200,9190,9200,9190,2
|
|
20230612,115800,2654822840,9200,9200,9200,9190,110
|
|
20230612,115700,2653810880,9200,9190,9200,9190,297
|
|
20230612,115600,2651079660,9190,9190,9190,9190,256
|
|
20230612,115500,2648727020,9190,9190,9190,9190,6201
|
|
20230612,115400,2591739830,9200,9200,9200,9190,2544
|
|
20230612,115300,2568335090,9200,9190,9200,9190,619
|
|
20230612,115200,2562641290,9190,9200,9200,9190,83
|
|
20230612,115100,2561878020,9190,9190,9190,9190,0
|
|
20230612,115000,2561878020,9190,9190,9200,9190,141
|
|
20230612,114900,2560582180,9190,9190,9190,9180,219
|
|
20230612,114800,2558569600,9190,9200,9200,9190,344
|
|
20230612,114700,2555408230,9200,9190,9200,9190,1926
|
|
20230612,114600,2537708180,9200,9200,9200,9190,344
|
|
20230612,114500,2534543570,9200,9190,9200,9190,28
|
|
20230612,114400,2534286010,9200,9190,9200,9190,1485
|
|
20230612,114300,2520635910,9190,9190,9190,9190,203
|
|
20230612,114200,2518770340,9200,9200,9200,9190,32
|
|
20230612,114100,2518476050,9200,9200,9200,9190,74
|
|
20230612,114000,2517795890,9200,9190,9200,9190,510
|
|
20230612,113900,2513108980,9200,9200,9200,9190,801
|
|
20230612,113800,2505746760,9190,9190,9190,9180,2068
|
|
20230612,113700,2486742390,9190,9190,9190,9180,297
|
|
20230612,113600,2484013550,9190,9180,9190,9180,3020
|
|
20230612,113500,2456260050,9180,9200,9200,9180,724
|
|
20230612,113400,2449606910,9200,9190,9200,9180,3821
|
|
20230612,113300,2414505960,9200,9210,9210,9190,211
|
|
20230612,113200,2412564780,9210,9200,9210,9190,578
|
|
20230612,113100,2407248640,9200,9200,9200,9200,358
|
|
20230612,113000,2403955040,9200,9200,9200,9190,155
|
|
20230612,112900,2402529550,9200,9200,9200,9200,1343
|
|
20230612,112800,2390173950,9190,9200,9200,9190,1803
|
|
20230612,112700,2373588310,9200,9210,9210,9200,230
|
|
20230612,112600,2371472230,9210,9200,9210,9200,256
|
|
20230612,112500,2369117000,9210,9200,9210,9200,430
|
|
20230612,112400,2365160980,9200,9210,9210,9200,375
|
|
20230612,112300,2361709380,9210,9210,9210,9210,41
|
|
20230612,112200,2361331770,9210,9220,9220,9200,588
|
|
20230612,112100,2355918310,9220,9210,9220,9210,796
|
|
20230612,112000,2348586940,9210,9200,9210,9200,2632
|
|
20230612,111900,2324368750,9200,9210,9210,9200,1328
|
|
20230612,111800,2312150250,9200,9210,9210,9200,908
|
|
20230612,111700,2303794490,9210,9210,9210,9210,117
|
|
20230612,111600,2302716920,9210,9210,9210,9200,3847
|
|
20230612,111500,2267310550,9210,9210,9210,9210,50
|
|
20230612,111400,2266850050,9210,9210,9220,9200,592
|
|
20230612,111300,2261399830,9210,9210,9220,9210,301
|
|
20230612,111200,2258627590,9200,9220,9230,9180,23627
|
|
20230612,111100,2041403650,9210,9210,9220,9200,3695
|
|
20230612,111000,2007404020,9220,9220,9220,9200,7121
|
|
20230612,110900,1941805570,9220,9220,9220,9220,5665
|
|
20230612,110800,1889574270,9220,9240,9240,9220,2895
|
|
20230612,110700,1862854620,9240,9240,9240,9230,503
|
|
20230612,110600,1858211800,9240,9230,9240,9230,353
|
|
20230612,110500,1854953080,9240,9240,9250,9230,1533
|
|
20230612,110400,1840790650,9240,9250,9250,9240,479
|
|
20230612,110300,1836364680,9250,9250,9250,9240,342
|
|
20230612,110200,1833202960,9240,9240,9240,9240,378
|
|
20230612,110100,1829710240,9240,9240,9240,9240,257
|
|
20230612,110000,1827335560,9250,9250,9250,9250,16
|
|
20230612,105900,1827187560,9240,9250,9250,9240,7
|
|
20230612,105800,1827122860,9250,9250,9250,9250,403
|
|
20230612,105700,1823395110,9250,9260,9260,9250,2143
|
|
20230612,105600,1803571710,9250,9250,9250,9250,2283
|
|
20230612,105500,1782453960,9250,9250,9260,9250,550
|
|
20230612,105400,1777365960,9260,9250,9260,9250,147
|
|
20230612,105300,1776005970,9250,9260,9260,9250,20
|
|
20230612,105200,1775820930,9250,9250,9250,9250,73
|
|
20230612,105100,1775145680,9260,9260,9270,9260,757
|
|
20230612,105000,1768135090,9260,9260,9270,9260,592
|
|
20230612,104900,1762653160,9260,9260,9260,9260,33
|
|
20230612,104800,1762347580,9260,9260,9260,9260,199
|
|
20230612,104700,1760504840,9260,9260,9260,9260,50
|
|
20230612,104600,1760041840,9260,9270,9270,9260,27
|
|
20230612,104500,1759791590,9270,9260,9270,9260,370
|
|
20230612,104400,1756365190,9260,9260,9260,9250,376
|
|
20230612,104300,1752883530,9260,9260,9260,9260,1690
|
|
20230612,104200,1737234130,9260,9260,9260,9260,61
|
|
20230612,104100,1736669270,9270,9260,9270,9260,509
|
|
20230612,104000,1731955910,9260,9270,9270,9260,48
|
|
20230612,103900,1731511370,9270,9270,9270,9270,28
|
|
20230612,103800,1731251810,9260,9270,9270,9260,12
|
|
20230612,103700,1731140600,9260,9270,9270,9260,131
|
|
20230612,103600,1729927490,9260,9260,9270,9260,589
|
|
20230612,103500,1724472300,9260,9260,9260,9260,2550
|
|
20230612,103400,1700859300,9260,9270,9270,9260,91
|
|
20230612,103300,1700015870,9260,9280,9280,9260,2120
|
|
20230612,103200,1680364400,9280,9270,9280,9270,165
|
|
20230612,103100,1678834830,9270,9270,9280,9270,711
|
|
20230612,103000,1672238850,9280,9280,9280,9270,153
|
|
20230612,102900,1670819510,9270,9280,9280,9270,247
|
|
20230612,102800,1668527700,9280,9300,9300,9280,791
|
|
20230612,102700,1661186430,9300,9290,9300,9290,33
|
|
20230612,102600,1660879750,9290,9300,9300,9290,718
|
|
20230612,102500,1654209390,9300,9300,9300,9290,744
|
|
20230612,102400,1647290220,9290,9300,9300,9290,180
|
|
20230612,102300,1645617190,9300,9300,9300,9290,433
|
|
20230612,102200,1641590330,9300,9300,9300,9290,302
|
|
20230612,102100,1638782670,9300,9300,9300,9290,208
|
|
20230612,102000,1636848310,9300,9300,9300,9300,339
|
|
20230612,101900,1633695610,9290,9300,9300,9290,165
|
|
20230612,101800,1632162360,9290,9290,9300,9290,424
|
|
20230612,101700,1628220140,9290,9300,9300,9290,668
|
|
20230612,101600,1622013190,9300,9270,9300,9260,1681
|
|
20230612,101500,1606400610,9280,9260,9280,9260,1420
|
|
20230612,101400,1593235920,9260,9240,9260,9240,2256
|
|
20230612,101300,1572369630,9250,9250,9250,9240,332
|
|
20230612,101200,1569300820,9240,9250,9250,9240,620
|
|
20230612,101100,1563571850,9250,9260,9260,9250,413
|
|
20230612,101000,1559748780,9260,9260,9260,9250,127
|
|
20230612,100900,1558572800,9260,9260,9260,9250,202
|
|
20230612,100800,1556702470,9270,9270,9270,9260,146
|
|
20230612,100700,1555350360,9260,9280,9290,9260,917
|
|
20230612,100600,1546841680,9290,9290,9290,9280,618
|
|
20230612,100500,1541106580,9290,9280,9290,9280,1192
|
|
20230612,100400,1530037710,9280,9270,9280,9260,994
|
|
20230612,100300,1520820890,9270,9270,9280,9260,248
|
|
20230612,100200,1518522730,9260,9250,9270,9240,1832
|
|
20230612,100100,1501571960,9250,9230,9250,9230,7500
|
|
20230612,100000,1432333740,9230,9230,9230,9220,197
|
|
20230612,095900,1430517270,9230,9230,9230,9220,93
|
|
20230612,095800,1429659690,9220,9230,9230,9220,391
|
|
20230612,095700,1426054190,9230,9220,9230,9220,24
|
|
20230612,095600,1425832720,9230,9220,9230,9220,967
|
|
20230612,095500,1416916750,9230,9230,9230,9220,1336
|
|
20230612,095400,1404598180,9230,9230,9230,9220,21
|
|
20230612,095300,1404404400,9230,9230,9230,9220,719
|
|
20230612,095200,1397769770,9220,9230,9230,9220,1178
|
|
20230612,095100,1386906510,9230,9220,9230,9220,112
|
|
20230612,095000,1385873790,9230,9230,9230,9220,1368
|
|
20230612,094900,1373258480,9230,9220,9230,9210,287
|
|
20230612,094800,1370613970,9220,9240,9240,9220,1135
|
|
20230612,094700,1360149070,9220,9240,9240,9220,1415
|
|
20230612,094600,1347095770,9240,9240,9240,9230,81
|
|
20230612,094500,1346348030,9240,9240,9240,9230,315
|
|
20230612,094400,1343440010,9230,9240,9250,9230,754
|
|
20230612,094300,1336475730,9240,9240,9250,9240,425
|
|
20230612,094200,1332548120,9240,9250,9250,9240,829
|
|
20230612,094100,1324886920,9260,9250,9260,9240,427
|
|
20230612,094000,1320937220,9250,9250,9250,9240,881
|
|
20230612,093900,1312789710,9240,9250,9250,9240,52
|
|
20230612,093800,1312309190,9250,9230,9250,9230,271
|
|
20230612,093700,1309805100,9240,9240,9240,9230,454
|
|
20230612,093600,1305611800,9230,9210,9230,9210,2172
|
|
20230612,093500,1285569130,9210,9210,9230,9200,5664
|
|
20230612,093400,1233418160,9200,9200,9210,9200,609
|
|
20230612,093300,1227809340,9210,9200,9210,9200,1333
|
|
20230612,093200,1215545700,9200,9200,9200,9190,2854
|
|
20230612,093100,1189290500,9200,9200,9210,9190,3027
|
|
20230612,093000,1161466100,9200,9210,9210,9200,1929
|
|
20230612,092900,1143718260,9200,9200,9200,9180,5459
|
|
20230612,092800,1093568270,9200,9190,9200,9190,1506
|
|
20230612,092700,1079725690,9180,9200,9200,9180,1104
|
|
20230612,092600,1069576570,9190,9200,9200,9180,5320
|
|
20230612,092500,1020692980,9200,9210,9210,9190,6188
|
|
20230612,092400,963760310,9210,9220,9220,9210,535
|
|
20230612,092300,958832730,9220,9220,9220,9210,50
|
|
20230612,092200,958372140,9210,9210,9220,9210,1038
|
|
20230612,092100,948808500,9220,9220,9220,9210,1093
|
|
20230612,092000,938736190,9220,9220,9220,9200,2692
|
|
20230612,091900,913955560,9210,9200,9220,9200,420
|
|
20230612,091800,910085560,9200,9200,9210,9190,2051
|
|
20230612,091700,891217340,9220,9190,9220,9180,8885
|
|
20230612,091600,809590290,9190,9220,9230,9180,23064
|
|
20230612,091500,597419060,9230,9240,9240,9220,4865
|
|
20230612,091400,552504110,9240,9240,9250,9240,3586
|
|
20230612,091300,519367810,9240,9250,9250,9240,1476
|
|
20230612,091200,505727480,9240,9240,9250,9240,1273
|
|
20230612,091100,493964290,9240,9240,9250,9230,3410
|
|
20230612,091000,462465100,9250,9230,9260,9230,5972
|
|
20230612,090900,407313460,9230,9240,9240,9220,4548
|
|
20230612,090800,365321260,9250,9260,9270,9230,8117
|
|
20230612,090700,290228470,9270,9310,9310,9270,3414
|
|
20230612,090600,258559040,9310,9270,9320,9270,1702
|
|
20230612,090500,242746660,9270,9300,9310,9260,4810
|
|
20230612,090400,198116300,9310,9310,9340,9300,4535
|
|
20230612,090300,155903760,9320,9320,9340,9310,557
|
|
20230612,090200,150713450,9310,9320,9340,9310,6188
|
|
20230612,090100,93038450,9330,9320,9340,9320,2749
|
|
20230612,090000,67413080,9320,9340,9340,9320,7219
|