634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,193100,8769351820,12120,12120,12120,12120,4629
|
|
20230607,193000,8769351820,12120,12120,12120,12120,0
|
|
20230607,192900,8769351820,12120,12120,12120,12120,0
|
|
20230607,192800,8769351820,12120,12120,12120,12120,0
|
|
20230607,192700,8769351820,12120,12120,12120,12120,0
|
|
20230607,192600,8769351820,12120,12120,12120,12120,0
|
|
20230607,192500,8769351820,12120,12120,12120,12120,0
|
|
20230607,192400,8769351820,12120,12120,12120,12120,0
|
|
20230607,192300,8769351820,12120,12120,12120,12120,0
|
|
20230607,192200,8769351820,12120,12120,12120,12120,0
|
|
20230607,192100,8769351820,12120,12120,12120,12120,0
|
|
20230607,192000,8769351820,12120,12120,12120,12120,0
|
|
20230607,191900,8769351820,12120,12120,12120,12120,0
|
|
20230607,191800,8769351820,12120,12120,12120,12120,0
|
|
20230607,191700,8769351820,12120,12120,12120,12120,0
|
|
20230607,191600,8769351820,12120,12120,12120,12120,0
|
|
20230607,191500,8769351820,12120,12120,12120,12120,0
|
|
20230607,191400,8769351820,12120,12120,12120,12120,0
|
|
20230607,191300,8769351820,12120,12120,12120,12120,0
|
|
20230607,191200,8769351820,12120,12120,12120,12120,0
|
|
20230607,191100,8769351820,12120,12120,12120,12120,0
|
|
20230607,191000,8769351820,12120,12120,12120,12120,0
|
|
20230607,190900,8769351820,12120,12120,12120,12120,0
|
|
20230607,190800,8769351820,12120,12120,12120,12120,0
|
|
20230607,190700,8769351820,12120,12120,12120,12120,0
|
|
20230607,190600,8769351820,12120,12120,12120,12120,0
|
|
20230607,190500,8769351820,12120,12120,12120,12120,0
|
|
20230607,190400,8769351820,12120,12120,12120,12120,0
|
|
20230607,190300,8769351820,12120,12120,12120,12120,0
|
|
20230607,190200,8769351820,12120,12120,12120,12120,0
|
|
20230607,190100,8769351820,12120,12120,12120,12120,4629
|
|
20230607,190000,8769351820,12120,12120,12120,12120,0
|
|
20230607,185900,8769351820,12120,12120,12120,12120,0
|
|
20230607,185800,8769351820,12120,12120,12120,12120,0
|
|
20230607,185700,8769351820,12120,12120,12120,12120,0
|
|
20230607,185600,8769351820,12120,12120,12120,12120,0
|
|
20230607,185500,8769351820,12120,12120,12120,12120,0
|
|
20230607,185400,8769351820,12120,12120,12120,12120,0
|
|
20230607,185300,8769351820,12120,12120,12120,12120,0
|
|
20230607,185200,8769351820,12120,12120,12120,12120,0
|
|
20230607,185100,8769351820,12120,12120,12120,12120,0
|
|
20230607,185000,8769351820,12120,12120,12120,12120,0
|
|
20230607,184900,8769351820,12120,12120,12120,12120,0
|
|
20230607,184800,8769351820,12120,12120,12120,12120,0
|
|
20230607,184700,8769351820,12120,12120,12120,12120,0
|
|
20230607,184600,8769351820,12120,12120,12120,12120,0
|
|
20230607,184500,8769351820,12120,12120,12120,12120,0
|
|
20230607,184400,8769351820,12120,12120,12120,12120,0
|
|
20230607,184300,8769351820,12120,12120,12120,12120,0
|
|
20230607,184200,8769351820,12120,12120,12120,12120,0
|
|
20230607,184100,8769351820,12120,12120,12120,12120,0
|
|
20230607,184000,8769351820,12120,12120,12120,12120,0
|
|
20230607,183900,8769351820,12120,12120,12120,12120,0
|
|
20230607,183800,8769351820,12120,12120,12120,12120,0
|
|
20230607,183700,8769351820,12120,12120,12120,12120,0
|
|
20230607,183600,8769351820,12120,12120,12120,12120,0
|
|
20230607,183500,8769351820,12120,12120,12120,12120,0
|
|
20230607,183400,8769351820,12120,12120,12120,12120,0
|
|
20230607,183300,8769351820,12120,12120,12120,12120,0
|
|
20230607,183200,8769351820,12120,12120,12120,12120,0
|
|
20230607,183100,8769351820,12120,12120,12120,12120,4629
|
|
20230607,183000,8769351820,12120,12120,12120,12120,0
|
|
20230607,182900,8769351820,12120,12120,12120,12120,0
|
|
20230607,182800,8769351820,12120,12120,12120,12120,0
|
|
20230607,182700,8769351820,12120,12120,12120,12120,0
|
|
20230607,182600,8769351820,12120,12120,12120,12120,0
|
|
20230607,182500,8769351820,12120,12120,12120,12120,0
|
|
20230607,182400,8769351820,12120,12120,12120,12120,0
|
|
20230607,182300,8769351820,12120,12120,12120,12120,0
|
|
20230607,182200,8769351820,12120,12120,12120,12120,0
|
|
20230607,182100,8769351820,12120,12120,12120,12120,0
|
|
20230607,182000,8769351820,12120,12120,12120,12120,0
|
|
20230607,181900,8769351820,12120,12120,12120,12120,0
|
|
20230607,181800,8769351820,12120,12120,12120,12120,0
|
|
20230607,181700,8769351820,12120,12120,12120,12120,0
|
|
20230607,181600,8769351820,12120,12120,12120,12120,0
|
|
20230607,181500,8769351820,12120,12120,12120,12120,0
|
|
20230607,181400,8769351820,12120,12120,12120,12120,0
|
|
20230607,181300,8769351820,12120,12120,12120,12120,0
|
|
20230607,181200,8769351820,12120,12120,12120,12120,0
|
|
20230607,181100,8769351820,12120,12120,12120,12120,0
|
|
20230607,181000,8769351820,12120,12120,12120,12120,0
|
|
20230607,180900,8769351820,12120,12120,12120,12120,0
|
|
20230607,180800,8769351820,12120,12120,12120,12120,0
|
|
20230607,180700,8769351820,12120,12120,12120,12120,0
|
|
20230607,180600,8769351820,12120,12120,12120,12120,0
|
|
20230607,180500,8769351820,12120,12120,12120,12120,0
|
|
20230607,180400,8769351820,12120,12120,12120,12120,0
|
|
20230607,180300,8769351820,12120,12120,12120,12120,0
|
|
20230607,180200,8769351820,12120,12120,12120,12120,0
|
|
20230607,180100,8769351820,12120,12120,12120,12120,4629
|
|
20230607,180000,8769351820,12120,12120,12120,12120,0
|
|
20230607,175900,8769351820,12120,12120,12120,12120,0
|
|
20230607,175800,8769351820,12120,12120,12120,12120,0
|
|
20230607,175700,8769351820,12120,12120,12120,12120,0
|
|
20230607,175600,8769351820,12120,12120,12120,12120,0
|
|
20230607,175500,8769351820,12120,12120,12120,12120,0
|
|
20230607,175400,8769351820,12120,12120,12120,12120,0
|
|
20230607,175300,8769351820,12120,12120,12120,12120,0
|
|
20230607,175200,8769351820,12120,12120,12120,12120,0
|
|
20230607,175100,8769351820,12120,12120,12120,12120,0
|
|
20230607,175000,8769351820,12120,12120,12120,12120,0
|
|
20230607,174900,8769351820,12120,12120,12120,12120,0
|
|
20230607,174800,8769351820,12120,12120,12120,12120,0
|
|
20230607,174700,8769351820,12120,12120,12120,12120,0
|
|
20230607,174600,8769351820,12120,12120,12120,12120,0
|
|
20230607,174500,8769351820,12120,12120,12120,12120,0
|
|
20230607,174400,8769351820,12120,12120,12120,12120,0
|
|
20230607,174300,8769351820,12120,12120,12120,12120,0
|
|
20230607,174200,8769351820,12120,12120,12120,12120,0
|
|
20230607,174100,8769351820,12120,12120,12120,12120,0
|
|
20230607,174000,8769351820,12120,12120,12120,12120,0
|
|
20230607,173900,8769351820,12120,12120,12120,12120,0
|
|
20230607,173800,8769351820,12120,12120,12120,12120,0
|
|
20230607,173700,8769351820,12120,12120,12120,12120,0
|
|
20230607,173600,8769351820,12120,12120,12120,12120,0
|
|
20230607,173500,8769351820,12120,12120,12120,12120,0
|
|
20230607,173400,8769351820,12120,12120,12120,12120,0
|
|
20230607,173300,8769351820,12120,12120,12120,12120,0
|
|
20230607,173200,8769351820,12120,12120,12120,12120,0
|
|
20230607,173100,8769351820,12120,12120,12120,12120,4629
|
|
20230607,173000,8769351820,12120,12120,12120,12120,0
|
|
20230607,172900,8769351820,12120,12120,12120,12120,0
|
|
20230607,172800,8769351820,12120,12120,12120,12120,0
|
|
20230607,172700,8769351820,12120,12120,12120,12120,0
|
|
20230607,172600,8769351820,12120,12120,12120,12120,0
|
|
20230607,172500,8769351820,12120,12120,12120,12120,0
|
|
20230607,172400,8769351820,12120,12120,12120,12120,0
|
|
20230607,172300,8769351820,12120,12120,12120,12120,0
|
|
20230607,172200,8769351820,12120,12120,12120,12120,0
|
|
20230607,172100,8769351820,12120,12120,12120,12120,0
|
|
20230607,172000,8769351820,12120,12120,12120,12120,0
|
|
20230607,171900,8769351820,12120,12120,12120,12120,0
|
|
20230607,171800,8769351820,12120,12120,12120,12120,0
|
|
20230607,171700,8769351820,12120,12120,12120,12120,0
|
|
20230607,171600,8769351820,12120,12120,12120,12120,0
|
|
20230607,171500,8769351820,12120,12120,12120,12120,0
|
|
20230607,171400,8769351820,12120,12120,12120,12120,0
|
|
20230607,171300,8769351820,12120,12120,12120,12120,0
|
|
20230607,171200,8769351820,12120,12120,12120,12120,0
|
|
20230607,171100,8769351820,12120,12120,12120,12120,0
|
|
20230607,171000,8769351820,12120,12120,12120,12120,0
|
|
20230607,170900,8769351820,12120,12120,12120,12120,0
|
|
20230607,170800,8769351820,12120,12120,12120,12120,0
|
|
20230607,170700,8769351820,12120,12120,12120,12120,0
|
|
20230607,170600,8769351820,12120,12120,12120,12120,0
|
|
20230607,170500,8769351820,12120,12120,12120,12120,0
|
|
20230607,170400,8769351820,12120,12120,12120,12120,0
|
|
20230607,170300,8769351820,12120,12120,12120,12120,0
|
|
20230607,170200,8769351820,12120,12120,12120,12120,0
|
|
20230607,170100,8769351820,12120,12120,12120,12120,4629
|
|
20230607,170000,8769351820,12120,12120,12120,12120,0
|
|
20230607,165900,8769351820,12120,12120,12120,12120,0
|
|
20230607,165800,8769351820,12120,12120,12120,12120,0
|
|
20230607,165700,8769351820,12120,12120,12120,12120,0
|
|
20230607,165600,8769351820,12120,12120,12120,12120,0
|
|
20230607,165500,8769351820,12120,12120,12120,12120,0
|
|
20230607,165400,8769351820,12120,12120,12120,12120,0
|
|
20230607,165300,8769351820,12120,12120,12120,12120,0
|
|
20230607,165200,8769351820,12120,12120,12120,12120,0
|
|
20230607,165100,8769351820,12120,12120,12120,12120,0
|
|
20230607,165000,8769351820,12120,12120,12120,12120,0
|
|
20230607,164900,8769351820,12120,12120,12120,12120,0
|
|
20230607,164800,8769351820,12120,12120,12120,12120,0
|
|
20230607,164700,8769351820,12120,12120,12120,12120,0
|
|
20230607,164600,8769351820,12120,12120,12120,12120,0
|
|
20230607,164500,8769351820,12120,12120,12120,12120,0
|
|
20230607,164400,8769351820,12120,12120,12120,12120,0
|
|
20230607,164300,8769351820,12120,12120,12120,12120,0
|
|
20230607,164200,8769351820,12120,12120,12120,12120,0
|
|
20230607,164100,8769351820,12120,12120,12120,12120,0
|
|
20230607,164000,8769351820,12120,12120,12120,12120,0
|
|
20230607,163900,8769351820,12120,12120,12120,12120,0
|
|
20230607,163800,8769351820,12120,12120,12120,12120,0
|
|
20230607,163700,8769351820,12120,12120,12120,12120,0
|
|
20230607,163600,8769351820,12120,12120,12120,12120,0
|
|
20230607,163500,8769351820,12120,12120,12120,12120,0
|
|
20230607,163400,8769351820,12120,12120,12120,12120,0
|
|
20230607,163300,8769351820,12120,12120,12120,12120,0
|
|
20230607,163200,8769351820,12120,12120,12120,12120,0
|
|
20230607,163100,8769351820,12120,12120,12120,12120,4629
|
|
20230607,163000,8769351820,12120,12120,12120,12120,0
|
|
20230607,162900,8769351820,12120,12120,12120,12120,0
|
|
20230607,162800,8769351820,12120,12120,12120,12120,0
|
|
20230607,162700,8769351820,12120,12120,12120,12120,0
|
|
20230607,162600,8769351820,12120,12120,12120,12120,0
|
|
20230607,162500,8769351820,12120,12120,12120,12120,0
|
|
20230607,162400,8769351820,12120,12120,12120,12120,0
|
|
20230607,162300,8769351820,12120,12120,12120,12120,0
|
|
20230607,162200,8769351820,12120,12120,12120,12120,0
|
|
20230607,162100,8769351820,12120,12120,12120,12120,0
|
|
20230607,162000,8769351820,12120,12120,12120,12120,0
|
|
20230607,161900,8769351820,12120,12120,12120,12120,0
|
|
20230607,161800,8769351820,12120,12120,12120,12120,0
|
|
20230607,161700,8769351820,12120,12120,12120,12120,0
|
|
20230607,161600,8769351820,12120,12120,12120,12120,0
|
|
20230607,161500,8769351820,12120,12120,12120,12120,0
|
|
20230607,161400,8769351820,12120,12120,12120,12120,0
|
|
20230607,161300,8769351820,12120,12120,12120,12120,0
|
|
20230607,161200,8769351820,12120,12120,12120,12120,0
|
|
20230607,161100,8769351820,12120,12120,12120,12120,0
|
|
20230607,161000,8769351820,12120,12120,12120,12120,0
|
|
20230607,160900,8769351820,12120,12120,12120,12120,0
|
|
20230607,160800,8769351820,12120,12120,12120,12120,0
|
|
20230607,160700,8769351820,12120,12120,12120,12120,0
|
|
20230607,160600,8769351820,12120,12120,12120,12120,0
|
|
20230607,160500,8769351820,12120,12120,12120,12120,0
|
|
20230607,160400,8769351820,12120,12120,12120,12120,0
|
|
20230607,160300,8769351820,12120,12120,12120,12120,0
|
|
20230607,160200,8769351820,12120,12120,12120,12120,0
|
|
20230607,160100,8769351820,12120,12120,12120,12120,4629
|
|
20230607,160000,8769351820,12120,12120,12120,12120,0
|
|
20230607,155900,8769351820,12120,12120,12120,12120,0
|
|
20230607,155800,8769351820,12120,12120,12120,12120,0
|
|
20230607,155700,8769351820,12120,12120,12120,12120,0
|
|
20230607,155600,8769351820,12120,12120,12120,12120,0
|
|
20230607,155500,8769351820,12120,12120,12120,12120,0
|
|
20230607,155400,8769351820,12120,12120,12120,12120,0
|
|
20230607,155300,8769351820,12120,12120,12120,12120,0
|
|
20230607,155200,8769351820,12120,12120,12120,12120,0
|
|
20230607,155100,8769351820,12120,12120,12120,12120,0
|
|
20230607,155000,8769351820,12120,12120,12120,12120,0
|
|
20230607,154900,8769351820,12120,12120,12120,12120,0
|
|
20230607,154800,8769351820,12120,12120,12120,12120,0
|
|
20230607,154700,8769351820,12120,12120,12120,12120,0
|
|
20230607,154600,8769351820,12120,12120,12120,12120,0
|
|
20230607,154500,8769351820,12120,12120,12120,12120,0
|
|
20230607,154400,8769351820,12120,12120,12120,12120,0
|
|
20230607,154300,8769351820,12120,12120,12120,12120,0
|
|
20230607,154200,8769351820,12120,12120,12120,12120,0
|
|
20230607,154100,8769351820,12120,12120,12120,12120,0
|
|
20230607,154000,8769351820,12120,12120,12120,12120,0
|
|
20230607,153900,8769351820,12120,12120,12120,12120,0
|
|
20230607,153800,8769351820,12120,12120,12120,12120,0
|
|
20230607,153700,8769351820,12120,12120,12120,12120,0
|
|
20230607,153600,8769351820,12120,12120,12120,12120,0
|
|
20230607,153500,8769351820,12120,12120,12120,12120,0
|
|
20230607,153400,8769351820,12120,12120,12120,12120,0
|
|
20230607,153300,8769351820,12120,12120,12120,12120,0
|
|
20230607,153200,8769351820,12120,12120,12120,12120,0
|
|
20230607,153100,8769351820,12120,12120,12120,12120,4629
|
|
20230607,153000,8769351820,12120,12120,12120,12120,4629
|
|
20230607,152900,8713248340,12130,12130,12130,12130,0
|
|
20230607,152800,8713248340,12130,12130,12130,12130,0
|
|
20230607,152700,8713248340,12130,12130,12130,12130,0
|
|
20230607,152600,8713248340,12130,12130,12130,12130,0
|
|
20230607,152500,8713248340,12130,12130,12130,12130,0
|
|
20230607,152400,8713248340,12130,12130,12130,12130,0
|
|
20230607,152300,8713248340,12130,12130,12130,12130,0
|
|
20230607,152200,8713248340,12130,12130,12130,12130,0
|
|
20230607,152100,8713248340,12130,12130,12130,12130,0
|
|
20230607,152000,8713248340,12130,12130,12130,12130,0
|
|
20230607,151900,8713248340,12130,12130,12130,12120,1071
|
|
20230607,151800,8700266390,12130,12130,12140,12130,1409
|
|
20230607,151700,8683173860,12140,12150,12150,12140,1447
|
|
20230607,151600,8665606500,12140,12150,12150,12140,303
|
|
20230607,151500,8661925960,12160,12140,12170,12140,490
|
|
20230607,151400,8655969270,12150,12170,12170,12150,2517
|
|
20230607,151300,8625381470,12170,12170,12170,12160,343
|
|
20230607,151200,8621209160,12160,12170,12170,12160,109
|
|
20230607,151100,8619883670,12170,12170,12170,12170,370
|
|
20230607,151000,8615380770,12180,12160,12180,12160,350
|
|
20230607,150900,8611121520,12170,12170,12170,12170,300
|
|
20230607,150800,8607470520,12170,12170,12170,12160,599
|
|
20230607,150700,8600182760,12170,12160,12170,12160,1126
|
|
20230607,150600,8586489430,12160,12170,12170,12160,162
|
|
20230607,150500,8584517900,12170,12170,12170,12170,1079
|
|
20230607,150400,8571386470,12170,12180,12180,12170,137
|
|
20230607,150300,8569719170,12180,12180,12180,12170,273
|
|
20230607,150200,8566394240,12180,12180,12180,12170,506
|
|
20230607,150100,8560233480,12180,12180,12190,12180,631
|
|
20230607,150000,8552546230,12190,12170,12190,12170,198
|
|
20230607,145900,8550133930,12160,12170,12190,12160,1603
|
|
20230607,145800,8530622560,12170,12190,12190,12170,209
|
|
20230607,145700,8528076490,12170,12180,12180,12170,303
|
|
20230607,145600,8524386050,12180,12190,12190,12180,258
|
|
20230607,145500,8521242850,12170,12190,12190,12170,850
|
|
20230607,145400,8510889100,12190,12190,12200,12190,361
|
|
20230607,145300,8506487780,12190,12190,12190,12180,227
|
|
20230607,145200,8503720960,12190,12190,12190,12180,481
|
|
20230607,145100,8497858380,12190,12190,12200,12190,485
|
|
20230607,145000,8491945520,12190,12200,12200,12190,239
|
|
20230607,144900,8489030410,12190,12200,12200,12190,393
|
|
20230607,144800,8484237220,12200,12200,12220,12200,257
|
|
20230607,144700,8481100430,12180,12200,12200,12160,1593
|
|
20230607,144600,8461719300,12200,12200,12200,12190,76
|
|
20230607,144500,8460792140,12200,12200,12200,12200,285
|
|
20230607,144400,8457315140,12200,12190,12200,12190,144
|
|
20230607,144300,8455558910,12190,12190,12200,12190,589
|
|
20230607,144200,8448374470,12190,12190,12190,12190,88
|
|
20230607,144100,8447301750,12200,12200,12200,12200,512
|
|
20230607,144000,8441055350,12200,12200,12200,12200,939
|
|
20230607,143900,8429599550,12200,12200,12200,12200,209
|
|
20230607,143800,8427049750,12190,12200,12200,12190,1184
|
|
20230607,143700,8412604960,12220,12220,12230,12210,1256
|
|
20230607,143600,8397267480,12210,12230,12230,12210,490
|
|
20230607,143500,8391276530,12220,12210,12230,12210,2272
|
|
20230607,143400,8363510870,12200,12200,12230,12200,1557
|
|
20230607,143300,8344507250,12180,12180,12190,12180,1407
|
|
20230607,143200,8327355980,12180,12180,12180,12180,250
|
|
20230607,143100,8324310980,12180,12190,12190,12160,363
|
|
20230607,143000,8319888250,12180,12160,12180,12160,3381
|
|
20230607,142900,8278752670,12160,12150,12160,12150,1830
|
|
20230607,142800,8256516540,12160,12160,12160,12150,535
|
|
20230607,142700,8250013170,12160,12140,12160,12140,375
|
|
20230607,142600,8245457000,12150,12150,12150,12150,422
|
|
20230607,142500,8240329700,12140,12140,12140,12140,430
|
|
20230607,142400,8235109500,12150,12150,12150,12150,347
|
|
20230607,142300,8230893450,12150,12150,12150,12150,4
|
|
20230607,142200,8230844850,12150,12150,12160,12150,1345
|
|
20230607,142100,8214501330,12150,12140,12150,12140,320
|
|
20230607,142000,8210614530,12140,12140,12150,12140,722
|
|
20230607,141900,8201847800,12150,12150,12150,12150,514
|
|
20230607,141800,8195602700,12140,12150,12150,12140,1436
|
|
20230607,141700,8178156200,12140,12140,12140,12140,1
|
|
20230607,141600,8178144060,12150,12140,12150,12140,302
|
|
20230607,141500,8174475790,12150,12140,12150,12140,113
|
|
20230607,141400,8173103570,12140,12130,12140,12130,135
|
|
20230607,141300,8171465200,12130,12140,12140,12130,605
|
|
20230607,141200,8164123550,12150,12160,12160,12140,525
|
|
20230607,141100,8157744200,12150,12140,12150,12140,305
|
|
20230607,141000,8154039790,12140,12140,12140,12130,529
|
|
20230607,140900,8147619630,12140,12140,12140,12130,407
|
|
20230607,140800,8142681720,12140,12160,12160,12140,3252
|
|
20230607,140700,8103159110,12170,12170,12170,12160,446
|
|
20230607,140600,8097731330,12170,12170,12180,12170,328
|
|
20230607,140500,8093739420,12180,12180,12180,12170,633
|
|
20230607,140400,8086033990,12180,12180,12180,12180,101
|
|
20230607,140300,8084803810,12190,12180,12190,12180,206
|
|
20230607,140200,8082293230,12190,12190,12190,12180,72
|
|
20230607,140100,8081415670,12180,12170,12180,12170,88
|
|
20230607,140000,8080344020,12170,12200,12200,12170,191
|
|
20230607,135900,8078016670,12190,12190,12200,12190,177
|
|
20230607,135800,8075857720,12190,12190,12200,12190,197
|
|
20230607,135700,8073456090,12200,12180,12200,12180,315
|
|
20230607,135600,8069614910,12190,12190,12200,12190,182
|
|
20230607,135500,8067396180,12180,12180,12190,12180,80
|
|
20230607,135400,8066421180,12170,12170,12170,12170,0
|
|
20230607,135300,8066421180,12170,12170,12180,12170,262
|
|
20230607,135200,8063232130,12170,12180,12180,12170,130
|
|
20230607,135100,8061648840,12180,12180,12180,12170,118
|
|
20230607,135000,8060211760,12180,12180,12180,12180,191
|
|
20230607,134900,8057885380,12170,12180,12180,12170,62
|
|
20230607,134800,8057130280,12180,12170,12180,12170,54
|
|
20230607,134700,8056473090,12170,12180,12180,12170,69
|
|
20230607,134600,8055632860,12170,12160,12170,12160,374
|
|
20230607,134500,8051084140,12160,12150,12160,12150,201
|
|
20230607,134400,8048640670,12150,12170,12170,12140,1301
|
|
20230607,134300,8032834050,12170,12170,12170,12150,980
|
|
20230607,134200,8020922390,12180,12170,12180,12170,243
|
|
20230607,134100,8017964330,12170,12180,12210,12170,234
|
|
20230607,134000,8015111360,12170,12170,12190,12160,738
|
|
20230607,133900,8006131960,12190,12200,12200,12190,130
|
|
20230607,133800,8004546460,12180,12180,12180,12180,135
|
|
20230607,133700,8002902160,12180,12180,12190,12180,115
|
|
20230607,133600,8001500700,12180,12200,12200,12180,360
|
|
20230607,133500,7997113470,12200,12180,12200,12180,166
|
|
20230607,133400,7995090820,12180,12180,12180,12170,1077
|
|
20230607,133300,7981973960,12180,12180,12180,12180,324
|
|
20230607,133200,7978027640,12180,12180,12180,12180,92
|
|
20230607,133100,7976907080,12180,12180,12190,12180,585
|
|
20230607,133000,7969780870,12190,12200,12210,12190,1431
|
|
20230607,132900,7952327840,12200,12210,12210,12200,448
|
|
20230607,132800,7946857810,12220,12210,12220,12210,375
|
|
20230607,132700,7942278320,12210,12220,12220,12210,81
|
|
20230607,132600,7941288510,12220,12220,12220,12210,438
|
|
20230607,132500,7935938150,12220,12230,12240,12220,1354
|
|
20230607,132400,7919383080,12230,12220,12230,12220,65
|
|
20230607,132300,7918588280,12230,12220,12230,12220,292
|
|
20230607,132200,7915019170,12220,12230,12240,12220,527
|
|
20230607,132100,7908573370,12240,12240,12240,12230,364
|
|
20230607,132000,7904120710,12240,12240,12250,12240,1092
|
|
20230607,131900,7890753770,12250,12260,12260,12240,275
|
|
20230607,131800,7887385170,12250,12260,12260,12250,590
|
|
20230607,131700,7880156780,12250,12260,12260,12250,471
|
|
20230607,131600,7874384670,12260,12250,12260,12250,94
|
|
20230607,131500,7873232250,12260,12250,12260,12250,86
|
|
20230607,131400,7872178150,12250,12250,12260,12250,1139
|
|
20230607,131300,7858214470,12250,12250,12260,12250,223
|
|
20230607,131200,7855481930,12250,12250,12260,12250,156
|
|
20230607,131100,7853570000,12250,12250,12260,12240,294
|
|
20230607,131000,7849966270,12260,12260,12260,12260,168
|
|
20230607,130900,7847906590,12250,12260,12260,12250,62
|
|
20230607,130800,7847146990,12260,12250,12260,12250,339
|
|
20230607,130700,7842993540,12250,12250,12260,12250,148
|
|
20230607,130600,7841179380,12250,12240,12250,12240,173
|
|
20230607,130500,7839061360,12240,12260,12260,12240,419
|
|
20230607,130400,7833929700,12250,12240,12250,12240,47
|
|
20230607,130300,7833354380,12250,12250,12250,12250,375
|
|
20230607,130200,7828760630,12240,12240,12250,12240,219
|
|
20230607,130100,7826079850,12240,12240,12250,12240,990
|
|
20230607,130000,7813953900,12240,12240,12240,12240,65
|
|
20230607,125900,7813158300,12240,12240,12240,12230,252
|
|
20230607,125800,7810074320,12230,12240,12240,12230,137
|
|
20230607,125700,7808397630,12230,12240,12240,12230,179
|
|
20230607,125600,7806206960,12240,12230,12240,12230,113
|
|
20230607,125500,7804824470,12230,12250,12250,12230,535
|
|
20230607,125400,7798272630,12240,12240,12250,12240,89
|
|
20230607,125300,7797182760,12250,12240,12250,12240,1196
|
|
20230607,125200,7782542990,12240,12250,12250,12240,794
|
|
20230607,125100,7772822780,12250,12240,12250,12240,2228
|
|
20230607,125000,7745534060,12240,12240,12240,12230,158
|
|
20230607,124900,7743600310,12230,12230,12230,12230,135
|
|
20230607,124800,7741949260,12240,12240,12240,12230,245
|
|
20230607,124700,7738950790,12240,12240,12240,12240,0
|
|
20230607,124600,7738950790,12240,12240,12240,12240,134
|
|
20230607,124500,7737310630,12220,12220,12220,12220,178
|
|
20230607,124400,7735135470,12220,12210,12220,12210,514
|
|
20230607,124300,7728858300,12210,12210,12210,12200,571
|
|
20230607,124200,7721886400,12200,12210,12210,12200,692
|
|
20230607,124100,7713439680,12210,12210,12220,12210,516
|
|
20230607,124000,7707139310,12220,12230,12230,12210,648
|
|
20230607,123900,7699220100,12230,12230,12230,12230,506
|
|
20230607,123800,7693031720,12230,12220,12230,12220,413
|
|
20230607,123700,7687981430,12210,12220,12220,12210,201
|
|
20230607,123600,7685527030,12230,12230,12230,12220,212
|
|
20230607,123500,7682935170,12230,12230,12230,12230,634
|
|
20230607,123400,7675181350,12230,12230,12230,12230,129
|
|
20230607,123300,7673603680,12220,12220,12220,12220,141
|
|
20230607,123200,7671880660,12210,12220,12220,12210,140
|
|
20230607,123100,7670170280,12220,12230,12230,12210,81
|
|
20230607,123000,7669179810,12210,12210,12210,12210,266
|
|
20230607,122900,7665931950,12210,12230,12230,12200,903
|
|
20230607,122800,7654906700,12220,12230,12230,12220,183
|
|
20230607,122700,7652670230,12230,12230,12240,12230,469
|
|
20230607,122600,7646932970,12230,12240,12240,12230,330
|
|
20230607,122500,7642895780,12240,12240,12250,12240,370
|
|
20230607,122400,7638365550,12240,12240,12240,12240,2
|
|
20230607,122300,7638341070,12240,12240,12260,12240,785
|
|
20230607,122200,7628730560,12250,12250,12250,12250,92
|
|
20230607,122100,7627603560,12250,12250,12260,12250,421
|
|
20230607,122000,7622445100,12260,12260,12260,12250,45
|
|
20230607,121900,7621893490,12260,12270,12270,12250,2014
|
|
20230607,121800,7597207950,12270,12270,12270,12270,210
|
|
20230607,121700,7594631250,12270,12270,12270,12270,61
|
|
20230607,121600,7593882780,12270,12260,12280,12260,137
|
|
20230607,121500,7592201100,12260,12270,12290,12260,93
|
|
20230607,121400,7591059180,12280,12260,12280,12240,1143
|
|
20230607,121300,7577048290,12260,12260,12260,12260,158
|
|
20230607,121200,7575111210,12260,12240,12270,12240,158
|
|
20230607,121100,7573173780,12260,12280,12280,12240,11515
|
|
20230607,121000,7432175170,12290,12290,12290,12280,464
|
|
20230607,120900,7426475190,12290,12290,12290,12290,672
|
|
20230607,120800,7418216310,12300,12300,12300,12290,729
|
|
20230607,120700,7409251770,12310,12310,12310,12300,486
|
|
20230607,120600,7403270410,12320,12320,12320,12310,242
|
|
20230607,120500,7400289020,12320,12320,12320,12320,1001
|
|
20230607,120400,7387956700,12330,12330,12340,12320,545
|
|
20230607,120300,7381236330,12330,12330,12330,12330,902
|
|
20230607,120200,7370114670,12330,12320,12330,12320,1125
|
|
20230607,120100,7356244520,12320,12320,12330,12320,1714
|
|
20230607,120000,7335115780,12320,12310,12330,12310,2806
|
|
20230607,115900,7300556760,12310,12290,12310,12290,2704
|
|
20230607,115800,7267295460,12300,12290,12300,12290,430
|
|
20230607,115700,7262009490,12300,12290,12300,12290,122
|
|
20230607,115600,7260509010,12300,12290,12300,12280,454
|
|
20230607,115500,7254928920,12290,12280,12290,12280,815
|
|
20230607,115400,7244913560,12280,12280,12290,12280,686
|
|
20230607,115300,7236488370,12280,12290,12290,12280,600
|
|
20230607,115200,7229118120,12290,12290,12300,12290,423
|
|
20230607,115100,7223918950,12300,12290,12300,12290,130
|
|
20230607,115000,7222320340,12300,12300,12300,12290,171
|
|
20230607,114900,7220218230,12300,12300,12300,12290,490
|
|
20230607,114800,7214192620,12310,12310,12310,12300,376
|
|
20230607,114700,7209564120,12310,12310,12310,12310,80
|
|
20230607,114600,7208579320,12310,12300,12310,12300,102
|
|
20230607,114500,7207323720,12310,12310,12310,12300,425
|
|
20230607,114400,7202094200,12310,12300,12310,12300,1145
|
|
20230607,114300,7188004900,12300,12290,12300,12280,1927
|
|
20230607,114200,7164304500,12300,12290,12300,12290,236
|
|
20230607,114100,7161402150,12290,12300,12300,12290,904
|
|
20230607,114000,7150283060,12300,12300,12310,12300,101
|
|
20230607,113900,7149039840,12300,12300,12310,12300,161
|
|
20230607,113800,7147058650,12300,12300,12300,12300,471
|
|
20230607,113700,7141265350,12300,12300,12300,12290,1214
|
|
20230607,113600,7126333160,12290,12300,12300,12290,159
|
|
20230607,113500,7124379040,12290,12290,12290,12280,487
|
|
20230607,113400,7118394110,12300,12310,12310,12300,1986
|
|
20230607,113300,7093965310,12300,12320,12320,12260,1476
|
|
20230607,113200,7075835440,12320,12290,12340,12290,13201
|
|
20230607,113100,6913341550,12290,12270,12290,12250,3400
|
|
20230607,113000,6871578130,12270,12260,12270,12250,762
|
|
20230607,112900,6862231620,12260,12270,12270,12260,307
|
|
20230607,112800,6858466380,12270,12270,12270,12270,621
|
|
20230607,112700,6850846710,12270,12270,12270,12270,136
|
|
20230607,112600,6849177990,12260,12270,12270,12260,678
|
|
20230607,112500,6840863980,12270,12270,12270,12270,1157
|
|
20230607,112400,6826667590,12270,12270,12270,12270,312
|
|
20230607,112300,6822839350,12270,12260,12280,12260,1591
|
|
20230607,112200,6803322630,12270,12260,12270,12260,363
|
|
20230607,112100,6798868720,12260,12260,12260,12250,96
|
|
20230607,112000,6797691810,12260,12250,12260,12250,732
|
|
20230607,111900,6788721220,12240,12190,12240,12190,3756
|
|
20230607,111800,6742875340,12190,12180,12190,12180,703
|
|
20230607,111700,6734306750,12180,12170,12180,12170,837
|
|
20230607,111600,6724113470,12180,12160,12180,12150,606
|
|
20230607,111500,6716740680,12160,12170,12180,12160,913
|
|
20230607,111400,6705635340,12170,12190,12200,12160,589
|
|
20230607,111300,6698454350,12190,12190,12200,12190,976
|
|
20230607,111200,6686552110,12190,12200,12210,12190,565
|
|
20230607,111100,6679659130,12200,12180,12210,12180,1624
|
|
20230607,111000,6659836670,12180,12170,12190,12170,1828
|
|
20230607,110900,6637576010,12170,12160,12180,12160,423
|
|
20230607,110800,6632428270,12160,12140,12170,12140,380
|
|
20230607,110700,6627808980,12140,12150,12170,12140,424
|
|
20230607,110600,6622654740,12150,12150,12170,12150,482
|
|
20230607,110500,6616790760,12160,12160,12170,12150,634
|
|
20230607,110400,6609078970,12160,12160,12160,12150,599
|
|
20230607,110300,6601796980,12150,12160,12160,12150,1712
|
|
20230607,110200,6580990690,12170,12150,12170,12150,1977
|
|
20230607,110100,6556932800,12150,12170,12180,12150,1796
|
|
20230607,110000,6535084620,12170,12190,12190,12170,2182
|
|
20230607,105900,6508508430,12190,12200,12200,12180,959
|
|
20230607,105800,6496817150,12200,12210,12210,12200,2080
|
|
20230607,105700,6471433400,12210,12210,12220,12210,989
|
|
20230607,105600,6459351450,12210,12210,12210,12200,793
|
|
20230607,105500,6449669110,12210,12250,12260,12210,3702
|
|
20230607,105400,6404368240,12250,12260,12280,12250,952
|
|
20230607,105300,6392692610,12270,12260,12270,12260,745
|
|
20230607,105200,6383554430,12270,12270,12270,12260,450
|
|
20230607,105100,6378034510,12260,12280,12290,12260,3499
|
|
20230607,105000,6335095370,12290,12270,12290,12270,3158
|
|
20230607,104900,6296308100,12270,12260,12280,12260,2992
|
|
20230607,104800,6259601310,12250,12260,12270,12250,1279
|
|
20230607,104700,6243918280,12260,12250,12260,12250,524
|
|
20230607,104600,6237494050,12250,12250,12250,12230,2875
|
|
20230607,104500,6202277270,12250,12230,12250,12220,2149
|
|
20230607,104400,6175977200,12230,12230,12240,12230,276
|
|
20230607,104300,6172601700,12220,12240,12250,12210,1906
|
|
20230607,104200,6149287920,12240,12230,12240,12220,1294
|
|
20230607,104100,6133457700,12230,12230,12230,12200,1401
|
|
20230607,104000,6116350690,12230,12230,12240,12230,602
|
|
20230607,103900,6108984770,12220,12230,12230,12220,81
|
|
20230607,103800,6107994940,12200,12250,12250,12200,1606
|
|
20230607,103700,6088367550,12250,12260,12270,12250,1951
|
|
20230607,103600,6064451320,12250,12220,12250,12200,2883
|
|
20230607,103500,6029175140,12230,12220,12230,12220,751
|
|
20230607,103400,6019997840,12230,12220,12230,12210,682
|
|
20230607,103300,6011664440,12210,12230,12230,12210,519
|
|
20230607,103200,6005320810,12230,12230,12230,12220,777
|
|
20230607,103100,5995822780,12230,12230,12240,12220,1383
|
|
20230607,103000,5978912180,12240,12240,12240,12230,1068
|
|
20230607,102900,5965847390,12230,12230,12240,12230,2243
|
|
20230607,102800,5938398060,12230,12240,12240,12220,1194
|
|
20230607,102700,5923790230,12240,12230,12240,12220,197
|
|
20230607,102600,5921380880,12220,12240,12250,12220,1711
|
|
20230607,102500,5900439850,12240,12210,12240,12200,3308
|
|
20230607,102400,5859971010,12210,12160,12210,12160,3353
|
|
20230607,102300,5819081530,12160,12160,12170,12130,3461
|
|
20230607,102200,5777049960,12160,12150,12160,12150,591
|
|
20230607,102100,5769864300,12150,12170,12170,12150,770
|
|
20230607,102000,5760506090,12150,12190,12190,12140,2899
|
|
20230607,101900,5725235170,12200,12210,12210,12190,1796
|
|
20230607,101800,5703329860,12220,12200,12220,12200,931
|
|
20230607,101700,5691965390,12200,12230,12230,12190,1858
|
|
20230607,101600,5669283220,12230,12230,12260,12230,1051
|
|
20230607,101500,5656421840,12230,12240,12250,12230,1770
|
|
20230607,101400,5634757340,12240,12260,12260,12230,2367
|
|
20230607,101300,5605755320,12260,12250,12260,12220,11991
|
|
20230607,101200,5458879840,12250,12290,12290,12240,5658
|
|
20230607,101100,5389514430,12290,12270,12300,12270,10040
|
|
20230607,101000,5266118140,12270,12170,12270,12170,17513
|
|
20230607,100900,5052303850,12180,12130,12180,12130,6135
|
|
20230607,100800,4977717310,12130,12090,12160,12090,8239
|
|
20230607,100700,4877796910,12090,12070,12090,12060,1784
|
|
20230607,100600,4856260410,12070,12100,12100,12070,557
|
|
20230607,100500,4849527570,12100,12080,12120,12080,825
|
|
20230607,100400,4839538630,12050,12040,12050,12040,64
|
|
20230607,100300,4838767550,12040,12080,12080,12040,2983
|
|
20230607,100200,4802789500,12080,12120,12120,12060,2875
|
|
20230607,100100,4768010310,12120,12090,12140,12090,4036
|
|
20230607,100000,4719114490,12100,12120,12130,12100,2085
|
|
20230607,095900,4693847830,12120,12070,12120,12070,2568
|
|
20230607,095800,4662740290,12070,12080,12100,12050,8026
|
|
20230607,095700,4565891920,12090,11980,12100,11980,10893
|
|
20230607,095600,4434942490,11980,11970,11980,11970,2157
|
|
20230607,095500,4409110970,11970,11940,11970,11940,2172
|
|
20230607,095400,4383136350,11950,11940,11950,11940,1665
|
|
20230607,095300,4363255720,11950,11940,11950,11940,504
|
|
20230607,095200,4357237350,11940,11940,11950,11940,2610
|
|
20230607,095100,4326067120,11940,11910,11940,11900,1922
|
|
20230607,095000,4303148560,11910,11880,11910,11880,554
|
|
20230607,094900,4296558360,11880,11890,11930,11870,3442
|
|
20230607,094800,4255623650,11910,11850,11920,11820,2924
|
|
20230607,094700,4220892660,11800,11930,11930,11770,32107
|
|
20230607,094600,3839781720,11930,11980,12010,11930,9364
|
|
20230607,094500,3727802150,12000,12010,12010,11980,5156
|
|
20230607,094400,3665968380,12010,12050,12050,12010,2782
|
|
20230607,094300,3632497930,12050,12040,12050,12020,575
|
|
20230607,094200,3625574980,12040,12000,12040,12000,1270
|
|
20230607,094100,3610298200,12020,11990,12030,11980,3594
|
|
20230607,094000,3567192930,11990,12050,12060,11990,9617
|
|
20230607,093900,3451646650,12050,12070,12070,12040,8636
|
|
20230607,093800,3347522750,12050,12040,12080,12040,3609
|
|
20230607,093700,3303996140,12020,12080,12080,12000,8403
|
|
20230607,093600,3202978150,12100,12110,12160,12010,11250
|
|
20230607,093500,3066827190,12120,12190,12210,12110,9157
|
|
20230607,093400,2955480420,12190,12210,12290,12180,11419
|
|
20230607,093300,2815862600,12200,12260,12310,12150,22582
|
|
20230607,093200,2540183640,12260,12240,12390,12200,38663
|
|
20230607,093100,2064667650,12210,12450,12490,12210,39419
|
|
20230607,093000,1579926380,12480,12190,12500,12190,58804
|
|
20230607,092900,852894510,12190,12130,12190,12070,14985
|
|
20230607,092800,671013710,12120,11990,12120,11980,15543
|
|
20230607,092700,483685530,11990,11990,11990,11980,735
|
|
20230607,092600,474874580,11990,12010,12010,11970,3568
|
|
20230607,092500,432091190,12010,12010,12010,12000,467
|
|
20230607,092400,426484350,12010,11990,12010,11990,130
|
|
20230607,092300,424925250,12000,12000,12000,11990,1522
|
|
20230607,092200,406662420,11990,11980,11990,11980,1382
|
|
20230607,092100,390094440,11980,11970,11980,11960,544
|
|
20230607,092000,383580120,11960,11960,11960,11940,659
|
|
20230607,091900,375703710,11950,11960,11970,11950,987
|
|
20230607,091800,363902250,11950,11940,11950,11940,211
|
|
20230607,091700,361380890,11930,11950,11950,11930,602
|
|
20230607,091600,354191340,11950,11940,11950,11930,512
|
|
20230607,091500,348077050,11940,11900,11940,11890,2603
|
|
20230607,091400,317069750,11900,11900,11900,11890,450
|
|
20230607,091300,311718950,11900,11880,11910,11880,784
|
|
20230607,091200,302398270,11880,11910,11910,11880,4841
|
|
20230607,091100,244799220,11930,11990,11990,11910,1212
|
|
20230607,091000,230356330,11930,11940,11960,11930,883
|
|
20230607,090900,219813150,11950,11960,11980,11950,773
|
|
20230607,090800,210569140,11960,11960,11960,11940,500
|
|
20230607,090700,204591140,11960,12030,12030,11960,1663
|
|
20230607,090600,184652290,12030,11990,12030,11990,1975
|
|
20230607,090500,160940960,12000,11960,12000,11910,2377
|
|
20230607,090400,132559010,11980,12000,12000,11980,442
|
|
20230607,090300,127260020,12000,12010,12030,12000,1457
|
|
20230607,090200,109758720,12010,12010,12070,12010,1751
|
|
20230607,090100,88687270,12020,11960,12020,11960,1151
|
|
20230607,090000,74881390,11950,11910,11950,11910,5826
|