583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,184000,3237147850,11980,11980,11980,11980,3151
|
|
20230612,183900,3237147850,11980,11980,11980,11980,0
|
|
20230612,183800,3237147850,11980,11980,11980,11980,0
|
|
20230612,183700,3237147850,11980,11980,11980,11980,0
|
|
20230612,183600,3237147850,11980,11980,11980,11980,0
|
|
20230612,183500,3237147850,11980,11980,11980,11980,0
|
|
20230612,183400,3237147850,11980,11980,11980,11980,0
|
|
20230612,183300,3237147850,11980,11980,11980,11980,0
|
|
20230612,183200,3237147850,11980,11980,11980,11980,0
|
|
20230612,183100,3237147850,11980,11980,11980,11980,0
|
|
20230612,183000,3237147850,11980,11980,11980,11980,0
|
|
20230612,182900,3237147850,11980,11980,11980,11980,0
|
|
20230612,182800,3237147850,11980,11980,11980,11980,0
|
|
20230612,182700,3237147850,11980,11980,11980,11980,0
|
|
20230612,182600,3237147850,11980,11980,11980,11980,0
|
|
20230612,182500,3237147850,11980,11980,11980,11980,0
|
|
20230612,182400,3237147850,11980,11980,11980,11980,0
|
|
20230612,182300,3237147850,11980,11980,11980,11980,0
|
|
20230612,182200,3237147850,11980,11980,11980,11980,0
|
|
20230612,182100,3237147850,11980,11980,11980,11980,0
|
|
20230612,182000,3237147850,11980,11980,11980,11980,0
|
|
20230612,181900,3237147850,11980,11980,11980,11980,0
|
|
20230612,181800,3237147850,11980,11980,11980,11980,0
|
|
20230612,181700,3237147850,11980,11980,11980,11980,0
|
|
20230612,181600,3237147850,11980,11980,11980,11980,0
|
|
20230612,181500,3237147850,11980,11980,11980,11980,0
|
|
20230612,181400,3237147850,11980,11980,11980,11980,0
|
|
20230612,181300,3237147850,11980,11980,11980,11980,0
|
|
20230612,181200,3237147850,11980,11980,11980,11980,0
|
|
20230612,181100,3237147850,11980,11980,11980,11980,0
|
|
20230612,181000,3237147850,11980,11980,11980,11980,3151
|
|
20230612,180900,3237147850,11980,11980,11980,11980,0
|
|
20230612,180800,3237147850,11980,11980,11980,11980,0
|
|
20230612,180700,3237147850,11980,11980,11980,11980,0
|
|
20230612,180600,3237147850,11980,11980,11980,11980,0
|
|
20230612,180500,3237147850,11980,11980,11980,11980,0
|
|
20230612,180400,3237147850,11980,11980,11980,11980,0
|
|
20230612,180300,3237147850,11980,11980,11980,11980,0
|
|
20230612,180200,3237147850,11980,11980,11980,11980,0
|
|
20230612,180100,3237147850,11980,11980,11980,11980,0
|
|
20230612,180000,3237147850,11980,11980,11980,11980,0
|
|
20230612,175900,3237147850,11980,11980,11980,11980,0
|
|
20230612,175800,3237147850,11980,11980,11980,11980,0
|
|
20230612,175700,3237147850,11980,11980,11980,11980,0
|
|
20230612,175600,3237147850,11980,11980,11980,11980,0
|
|
20230612,175500,3237147850,11980,11980,11980,11980,0
|
|
20230612,175400,3237147850,11980,11980,11980,11980,0
|
|
20230612,175300,3237147850,11980,11980,11980,11980,0
|
|
20230612,175200,3237147850,11980,11980,11980,11980,0
|
|
20230612,175100,3237147850,11980,11980,11980,11980,0
|
|
20230612,175000,3237147850,11980,11980,11980,11980,0
|
|
20230612,174900,3237147850,11980,11980,11980,11980,0
|
|
20230612,174800,3237147850,11980,11980,11980,11980,0
|
|
20230612,174700,3237147850,11980,11980,11980,11980,0
|
|
20230612,174600,3237147850,11980,11980,11980,11980,0
|
|
20230612,174500,3237147850,11980,11980,11980,11980,0
|
|
20230612,174400,3237147850,11980,11980,11980,11980,0
|
|
20230612,174300,3237147850,11980,11980,11980,11980,0
|
|
20230612,174200,3237147850,11980,11980,11980,11980,0
|
|
20230612,174100,3237147850,11980,11980,11980,11980,0
|
|
20230612,174000,3237147850,11980,11980,11980,11980,3151
|
|
20230612,173900,3237147850,11980,11980,11980,11980,0
|
|
20230612,173800,3237147850,11980,11980,11980,11980,0
|
|
20230612,173700,3237147850,11980,11980,11980,11980,0
|
|
20230612,173600,3237147850,11980,11980,11980,11980,0
|
|
20230612,173500,3237147850,11980,11980,11980,11980,0
|
|
20230612,173400,3237147850,11980,11980,11980,11980,0
|
|
20230612,173300,3237147850,11980,11980,11980,11980,0
|
|
20230612,173200,3237147850,11980,11980,11980,11980,0
|
|
20230612,173100,3237147850,11980,11980,11980,11980,0
|
|
20230612,173000,3237147850,11980,11980,11980,11980,0
|
|
20230612,172900,3237147850,11980,11980,11980,11980,0
|
|
20230612,172800,3237147850,11980,11980,11980,11980,0
|
|
20230612,172700,3237147850,11980,11980,11980,11980,0
|
|
20230612,172600,3237147850,11980,11980,11980,11980,0
|
|
20230612,172500,3237147850,11980,11980,11980,11980,0
|
|
20230612,172400,3237147850,11980,11980,11980,11980,0
|
|
20230612,172300,3237147850,11980,11980,11980,11980,0
|
|
20230612,172200,3237147850,11980,11980,11980,11980,0
|
|
20230612,172100,3237147850,11980,11980,11980,11980,0
|
|
20230612,172000,3237147850,11980,11980,11980,11980,0
|
|
20230612,171900,3237147850,11980,11980,11980,11980,0
|
|
20230612,171800,3237147850,11980,11980,11980,11980,0
|
|
20230612,171700,3237147850,11980,11980,11980,11980,0
|
|
20230612,171600,3237147850,11980,11980,11980,11980,0
|
|
20230612,171500,3237147850,11980,11980,11980,11980,0
|
|
20230612,171400,3237147850,11980,11980,11980,11980,0
|
|
20230612,171300,3237147850,11980,11980,11980,11980,0
|
|
20230612,171200,3237147850,11980,11980,11980,11980,0
|
|
20230612,171100,3237147850,11980,11980,11980,11980,0
|
|
20230612,171000,3237147850,11980,11980,11980,11980,3151
|
|
20230612,170900,3237147850,11980,11980,11980,11980,0
|
|
20230612,170800,3237147850,11980,11980,11980,11980,0
|
|
20230612,170700,3237147850,11980,11980,11980,11980,0
|
|
20230612,170600,3237147850,11980,11980,11980,11980,0
|
|
20230612,170500,3237147850,11980,11980,11980,11980,0
|
|
20230612,170400,3237147850,11980,11980,11980,11980,0
|
|
20230612,170300,3237147850,11980,11980,11980,11980,0
|
|
20230612,170200,3237147850,11980,11980,11980,11980,0
|
|
20230612,170100,3237147850,11980,11980,11980,11980,0
|
|
20230612,170000,3237147850,11980,11980,11980,11980,0
|
|
20230612,165900,3237147850,11980,11980,11980,11980,0
|
|
20230612,165800,3237147850,11980,11980,11980,11980,0
|
|
20230612,165700,3237147850,11980,11980,11980,11980,0
|
|
20230612,165600,3237147850,11980,11980,11980,11980,0
|
|
20230612,165500,3237147850,11980,11980,11980,11980,0
|
|
20230612,165400,3237147850,11980,11980,11980,11980,0
|
|
20230612,165300,3237147850,11980,11980,11980,11980,0
|
|
20230612,165200,3237147850,11980,11980,11980,11980,0
|
|
20230612,165100,3237147850,11980,11980,11980,11980,0
|
|
20230612,165000,3237147850,11980,11980,11980,11980,0
|
|
20230612,164900,3237147850,11980,11980,11980,11980,0
|
|
20230612,164800,3237147850,11980,11980,11980,11980,0
|
|
20230612,164700,3237147850,11980,11980,11980,11980,0
|
|
20230612,164600,3237147850,11980,11980,11980,11980,0
|
|
20230612,164500,3237147850,11980,11980,11980,11980,0
|
|
20230612,164400,3237147850,11980,11980,11980,11980,0
|
|
20230612,164300,3237147850,11980,11980,11980,11980,0
|
|
20230612,164200,3237147850,11980,11980,11980,11980,0
|
|
20230612,164100,3237147850,11980,11980,11980,11980,0
|
|
20230612,164000,3237147850,11980,11980,11980,11980,3151
|
|
20230612,163900,3237147850,11980,11980,11980,11980,0
|
|
20230612,163800,3237147850,11980,11980,11980,11980,0
|
|
20230612,163700,3237147850,11980,11980,11980,11980,0
|
|
20230612,163600,3237147850,11980,11980,11980,11980,0
|
|
20230612,163500,3237147850,11980,11980,11980,11980,0
|
|
20230612,163400,3237147850,11980,11980,11980,11980,0
|
|
20230612,163300,3237147850,11980,11980,11980,11980,0
|
|
20230612,163200,3237147850,11980,11980,11980,11980,0
|
|
20230612,163100,3237147850,11980,11980,11980,11980,0
|
|
20230612,163000,3237147850,11980,11980,11980,11980,0
|
|
20230612,162900,3237147850,11980,11980,11980,11980,0
|
|
20230612,162800,3237147850,11980,11980,11980,11980,0
|
|
20230612,162700,3237147850,11980,11980,11980,11980,0
|
|
20230612,162600,3237147850,11980,11980,11980,11980,0
|
|
20230612,162500,3237147850,11980,11980,11980,11980,0
|
|
20230612,162400,3237147850,11980,11980,11980,11980,0
|
|
20230612,162300,3237147850,11980,11980,11980,11980,0
|
|
20230612,162200,3237147850,11980,11980,11980,11980,0
|
|
20230612,162100,3237147850,11980,11980,11980,11980,0
|
|
20230612,162000,3237147850,11980,11980,11980,11980,0
|
|
20230612,161900,3237147850,11980,11980,11980,11980,0
|
|
20230612,161800,3237147850,11980,11980,11980,11980,0
|
|
20230612,161700,3237147850,11980,11980,11980,11980,0
|
|
20230612,161600,3237147850,11980,11980,11980,11980,0
|
|
20230612,161500,3237147850,11980,11980,11980,11980,0
|
|
20230612,161400,3237147850,11980,11980,11980,11980,0
|
|
20230612,161300,3237147850,11980,11980,11980,11980,0
|
|
20230612,161200,3237147850,11980,11980,11980,11980,0
|
|
20230612,161100,3237147850,11980,11980,11980,11980,0
|
|
20230612,161000,3237147850,11980,11980,11980,11980,3151
|
|
20230612,160900,3237147850,11980,11980,11980,11980,0
|
|
20230612,160800,3237147850,11980,11980,11980,11980,0
|
|
20230612,160700,3237147850,11980,11980,11980,11980,0
|
|
20230612,160600,3237147850,11980,11980,11980,11980,0
|
|
20230612,160500,3237147850,11980,11980,11980,11980,0
|
|
20230612,160400,3237147850,11980,11980,11980,11980,0
|
|
20230612,160300,3237147850,11980,11980,11980,11980,0
|
|
20230612,160200,3237147850,11980,11980,11980,11980,0
|
|
20230612,160100,3237147850,11980,11980,11980,11980,0
|
|
20230612,160000,3237147850,11980,11980,11980,11980,0
|
|
20230612,155900,3237147850,11980,11980,11980,11980,0
|
|
20230612,155800,3237147850,11980,11980,11980,11980,0
|
|
20230612,155700,3237147850,11980,11980,11980,11980,0
|
|
20230612,155600,3237147850,11980,11980,11980,11980,0
|
|
20230612,155500,3237147850,11980,11980,11980,11980,0
|
|
20230612,155400,3237147850,11980,11980,11980,11980,0
|
|
20230612,155300,3237147850,11980,11980,11980,11980,0
|
|
20230612,155200,3237147850,11980,11980,11980,11980,0
|
|
20230612,155100,3237147850,11980,11980,11980,11980,0
|
|
20230612,155000,3237147850,11980,11980,11980,11980,0
|
|
20230612,154900,3237147850,11980,11980,11980,11980,0
|
|
20230612,154800,3237147850,11980,11980,11980,11980,0
|
|
20230612,154700,3237147850,11980,11980,11980,11980,0
|
|
20230612,154600,3237147850,11980,11980,11980,11980,0
|
|
20230612,154500,3237147850,11980,11980,11980,11980,0
|
|
20230612,154400,3237147850,11980,11980,11980,11980,0
|
|
20230612,154300,3237147850,11980,11980,11980,11980,0
|
|
20230612,154200,3237147850,11980,11980,11980,11980,0
|
|
20230612,154100,3237147850,11980,11980,11980,11980,0
|
|
20230612,154000,3237147850,11980,11980,11980,11980,3151
|
|
20230612,153900,3237147850,11980,11980,11980,11980,0
|
|
20230612,153800,3237147850,11980,11980,11980,11980,0
|
|
20230612,153700,3237147850,11980,11980,11980,11980,0
|
|
20230612,153600,3237147850,11980,11980,11980,11980,0
|
|
20230612,153500,3237147850,11980,11980,11980,11980,0
|
|
20230612,153400,3237147850,11980,11980,11980,11980,0
|
|
20230612,153300,3237147850,11980,11980,11980,11980,0
|
|
20230612,153200,3237147850,11980,11980,11980,11980,0
|
|
20230612,153100,3237147850,11980,11980,11980,11980,0
|
|
20230612,153000,3237147850,11980,11980,11980,11980,3151
|
|
20230612,152900,3199398870,12010,12010,12010,12010,0
|
|
20230612,152800,3199398870,12010,12010,12010,12010,0
|
|
20230612,152700,3199398870,12010,12010,12010,12010,0
|
|
20230612,152600,3199398870,12010,12010,12010,12010,0
|
|
20230612,152500,3199398870,12010,12010,12010,12010,0
|
|
20230612,152400,3199398870,12010,12010,12010,12010,0
|
|
20230612,152300,3199398870,12010,12010,12010,12010,0
|
|
20230612,152200,3199398870,12010,12010,12010,12010,0
|
|
20230612,152100,3199398870,12010,12010,12010,12010,0
|
|
20230612,152000,3199398870,12010,12010,12010,12010,0
|
|
20230612,151900,3199398870,12010,12000,12010,12000,148
|
|
20230612,151800,3197621450,12000,11990,12000,11990,117
|
|
20230612,151700,3196217600,12000,11990,12000,11990,201
|
|
20230612,151600,3193805610,12000,11990,12000,11990,166
|
|
20230612,151500,3191813770,12000,11990,12000,11990,2186
|
|
20230612,151400,3165581860,12000,12000,12000,11990,689
|
|
20230612,151300,3157314870,11990,11990,11990,11990,1556
|
|
20230612,151200,3138658430,12000,12000,12000,11990,1322
|
|
20230612,151100,3122804890,12000,12010,12020,12000,3241
|
|
20230612,151000,3083888590,12030,12020,12030,12010,2044
|
|
20230612,150900,3059325990,12010,12010,12010,12010,17
|
|
20230612,150800,3059121820,12010,12010,12020,12010,441
|
|
20230612,150700,3053825400,12020,12010,12020,12010,447
|
|
20230612,150600,3048454180,12010,12010,12010,12010,26
|
|
20230612,150500,3048141920,12020,12010,12020,12000,496
|
|
20230612,150400,3042188080,12000,12000,12000,12000,160
|
|
20230612,150300,3040268080,12000,12010,12030,12000,632
|
|
20230612,150200,3032675790,12010,12010,12010,12010,18
|
|
20230612,150100,3032459610,12030,12010,12030,12010,111
|
|
20230612,150000,3031125420,12010,12000,12030,12000,903
|
|
20230612,145900,3020276450,12000,12000,12010,12000,1076
|
|
20230612,145800,3007361710,12000,12000,12000,12000,19
|
|
20230612,145700,3007133710,12000,12000,12010,12000,269
|
|
20230612,145600,3003904510,12000,12020,12020,12000,408
|
|
20230612,145500,2999004700,12020,12020,12030,12020,332
|
|
20230612,145400,2995013560,12030,12010,12030,12010,587
|
|
20230612,145300,2987952380,12010,12000,12020,12000,514
|
|
20230612,145200,2981778300,12000,12000,12000,11990,306
|
|
20230612,145100,2978106310,12000,12010,12010,11990,348
|
|
20230612,145000,2973929980,12010,12010,12010,12000,172
|
|
20230612,144900,2971864360,12010,11990,12020,11990,326
|
|
20230612,144800,2967947490,11990,11990,12000,11990,595
|
|
20230612,144700,2960811570,11990,11990,11990,11990,45
|
|
20230612,144600,2960272020,11990,11990,12000,11990,716
|
|
20230612,144500,2951682180,12000,11950,12000,11950,513
|
|
20230612,144400,2945526340,11950,11950,11950,11950,21
|
|
20230612,144300,2945275390,11950,11950,11950,11940,60
|
|
20230612,144200,2944558490,11950,11950,11950,11950,378
|
|
20230612,144100,2940041390,11950,11960,12000,11950,906
|
|
20230612,144000,2929204270,12000,11990,12020,11990,700
|
|
20230612,143900,2920797540,12000,12000,12000,12000,43
|
|
20230612,143800,2920281540,11950,11960,12020,11950,209
|
|
20230612,143700,2917775440,11960,11950,12020,11950,1857
|
|
20230612,143600,2895580610,11950,11940,11970,11940,982
|
|
20230612,143500,2883845730,11940,11970,11970,11940,1542
|
|
20230612,143400,2865411510,11970,11990,11990,11970,2295
|
|
20230612,143300,2837916900,11990,12020,12020,11990,620
|
|
20230612,143200,2830470580,12010,12030,12030,12010,867
|
|
20230612,143100,2820042270,12030,12030,12030,12020,1870
|
|
20230612,143000,2797547270,12030,12030,12040,12020,1058
|
|
20230612,142900,2784818940,12040,12010,12040,12010,4135
|
|
20230612,142800,2735071760,12010,11990,12020,11990,3203
|
|
20230612,142700,2696615810,12000,12000,12000,11990,1090
|
|
20230612,142600,2683536620,11990,11960,12000,11960,1601
|
|
20230612,142500,2664340570,11960,11970,11970,11960,280
|
|
20230612,142400,2660990140,11960,11960,11980,11960,1763
|
|
20230612,142300,2639885020,11970,11950,11970,11950,351
|
|
20230612,142200,2635683810,11960,11950,11970,11950,768
|
|
20230612,142100,2626498640,11950,11950,11960,11950,63
|
|
20230612,142000,2625745730,11950,11960,11960,11950,125
|
|
20230612,141900,2624251960,11950,11950,11960,11950,253
|
|
20230612,141800,2621226660,11950,11950,11960,11950,58
|
|
20230612,141700,2620533460,11950,11950,11970,11950,294
|
|
20230612,141600,2617018340,11950,11980,11990,11950,151
|
|
20230612,141500,2615210560,11950,11940,11950,11940,206
|
|
20230612,141400,2612749010,11940,11940,11990,11940,123
|
|
20230612,141300,2611277730,11950,11990,11990,11940,206
|
|
20230612,141200,2608816150,11950,11980,12000,11950,2145
|
|
20230612,141100,2583108430,12000,11970,12000,11940,3804
|
|
20230612,141000,2537531560,11980,11940,11980,11940,1786
|
|
20230612,140900,2516156320,11940,11920,11950,11910,459
|
|
20230612,140800,2510676860,11920,11880,11920,11880,114
|
|
20230612,140700,2509321210,11880,11900,11900,11880,239
|
|
20230612,140600,2506481810,11910,11930,11930,11910,147
|
|
20230612,140500,2504728560,11930,11910,11930,11910,234
|
|
20230612,140400,2501937000,11880,11890,11910,11880,78
|
|
20230612,140300,2501010040,11910,11890,11910,11880,111
|
|
20230612,140200,2499690670,11890,11900,11900,11890,97
|
|
20230612,140100,2498536990,11900,11900,11900,11900,265
|
|
20230612,140000,2495383490,11900,11900,11910,11900,382
|
|
20230612,135900,2490837520,11900,11900,11910,11900,266
|
|
20230612,135800,2487672110,11900,11900,11910,11900,1065
|
|
20230612,135700,2474998580,11900,11920,11920,11900,104
|
|
20230612,135600,2473759920,11910,11900,11910,11900,67
|
|
20230612,135500,2472962510,11900,11900,11900,11900,567
|
|
20230612,135400,2466215210,11900,11900,11900,11900,86
|
|
20230612,135300,2465191810,11900,11910,11910,11900,96
|
|
20230612,135200,2464048610,11910,11910,11910,11910,221
|
|
20230612,135100,2461416500,11910,11910,11910,11910,105
|
|
20230612,135000,2460165950,11910,11920,11920,11910,515
|
|
20230612,134900,2454028040,11920,11920,11920,11920,56
|
|
20230612,134800,2453360520,11930,11910,11930,11910,230
|
|
20230612,134700,2450620150,11910,11900,11910,11900,148
|
|
20230612,134600,2448858810,11900,11920,11920,11900,7422
|
|
20230612,134500,2360527510,11920,11920,11920,11920,86
|
|
20230612,134400,2359502390,11920,11920,11920,11920,170
|
|
20230612,134300,2357475990,11930,11950,11950,11930,56
|
|
20230612,134200,2356807090,11950,11910,11960,11910,442
|
|
20230612,134100,2351539470,11910,11920,11920,11910,33
|
|
20230612,134000,2351146420,11910,11910,11920,11910,185
|
|
20230612,133900,2348943060,11920,11910,11920,11910,90
|
|
20230612,133800,2347871150,11910,11950,11950,11910,78
|
|
20230612,133700,2346941450,11950,11900,11950,11900,5657
|
|
20230612,133600,2279400240,11900,11900,11900,11900,428
|
|
20230612,133500,2274307040,11900,11860,11900,11860,1914
|
|
20230612,133400,2251562530,11860,11860,11860,11860,73
|
|
20230612,133300,2250696750,11860,11870,11870,11860,107
|
|
20230612,133200,2249427220,11870,11870,11870,11870,142
|
|
20230612,133100,2247741680,11870,11860,11870,11860,482
|
|
20230612,133000,2242020420,11860,11860,11870,11860,176
|
|
20230612,132900,2239932990,11860,11880,11880,11860,441
|
|
20230612,132800,2234698750,11870,11860,11870,11860,666
|
|
20230612,132700,2226798850,11850,11850,11850,11850,131
|
|
20230612,132600,2225246500,11850,11860,11860,11850,788
|
|
20230612,132500,2215906490,11870,11870,11870,11860,87
|
|
20230612,132400,2214874360,11870,11860,11870,11860,38
|
|
20230612,132300,2214423620,11860,11850,11870,11850,102
|
|
20230612,132200,2213213910,11860,11860,11860,11850,713
|
|
20230612,132100,2204764730,11850,11850,11860,11850,560
|
|
20230612,132000,2198128330,11840,11830,11850,11830,647
|
|
20230612,131900,2190467640,11830,11820,11830,11820,73
|
|
20230612,131800,2189604690,11820,11820,11830,11820,109
|
|
20230612,131700,2188315410,11820,11830,11830,11820,332
|
|
20230612,131600,2184388250,11830,11830,11840,11830,532
|
|
20230612,131500,2178094640,11830,11820,11830,11820,260
|
|
20230612,131400,2175019470,11830,11820,11830,11820,154
|
|
20230612,131300,2173198910,11820,11810,11820,11810,197
|
|
20230612,131200,2170871100,11810,11810,11810,11810,33
|
|
20230612,131100,2170481370,11810,11810,11820,11810,113
|
|
20230612,131000,2169146690,11820,11810,11820,11810,156
|
|
20230612,130900,2167303330,11820,11810,11820,11810,71
|
|
20230612,130800,2166464700,11810,11820,11820,11810,377
|
|
20230612,130700,2162010410,11820,11830,11830,11820,204
|
|
20230612,130600,2159599050,11820,11830,11830,11820,752
|
|
20230612,130500,2150703300,11820,11810,11820,11810,1162
|
|
20230612,130400,2136968610,11810,11820,11820,11810,214
|
|
20230612,130300,2134439530,11820,11820,11820,11820,241
|
|
20230612,130200,2131590910,11820,11820,11820,11820,59
|
|
20230612,130100,2130893530,11820,11820,11820,11820,76
|
|
20230612,130000,2129995210,11820,11820,11820,11820,301
|
|
20230612,125900,2126437390,11820,11820,11820,11820,73
|
|
20230612,125800,2125574530,11820,11820,11830,11820,85
|
|
20230612,125700,2124569800,11820,11820,11830,11820,70
|
|
20230612,125600,2123742260,11830,11820,11830,11820,85
|
|
20230612,125500,2122737530,11820,11830,11830,11820,269
|
|
20230612,125400,2119557890,11820,11830,11830,11820,23
|
|
20230612,125300,2119285980,11820,11820,11820,11820,3
|
|
20230612,125200,2119250520,11820,11820,11830,11820,645
|
|
20230612,125100,2111623000,11810,11810,11820,11810,74
|
|
20230612,125000,2110748960,11810,11810,11810,11810,54
|
|
20230612,124900,2110111220,11810,11810,11810,11810,339
|
|
20230612,124800,2106107630,11820,11820,11820,11820,118
|
|
20230612,124700,2104712870,11820,11810,11820,11810,311
|
|
20230612,124600,2101039850,11810,11810,11810,11810,8
|
|
20230612,124500,2100945370,11810,11810,11810,11810,45
|
|
20230612,124400,2100413920,11810,11810,11810,11810,15
|
|
20230612,124300,2100236770,11810,11810,11820,11810,103
|
|
20230612,124200,2099019340,11810,11810,11810,11810,20
|
|
20230612,124100,2098783140,11810,11820,11820,11810,8
|
|
20230612,124000,2098688640,11820,11810,11820,11810,139
|
|
20230612,123900,2097047020,11810,11820,11820,11810,6
|
|
20230612,123800,2096976110,11830,11810,11830,11810,13
|
|
20230612,123700,2096822340,11830,11810,11830,11810,716
|
|
20230612,123600,2088359070,11810,11810,11810,11810,16
|
|
20230612,123500,2088170110,11810,11810,11820,11810,123
|
|
20230612,123400,2086716480,11810,11810,11810,11810,3
|
|
20230612,123300,2086681050,11810,11810,11810,11810,185
|
|
20230612,123200,2084496200,11810,11810,11810,11800,752
|
|
20230612,123100,2075619850,11810,11810,11810,11810,116
|
|
20230612,123000,2074249890,11810,11810,11820,11810,79
|
|
20230612,122900,2073316800,11810,11820,11820,11800,1536
|
|
20230612,122800,2055190040,11810,11810,11810,11810,185
|
|
20230612,122700,2053005190,11810,11810,11810,11810,481
|
|
20230612,122600,2047324580,11810,11810,11810,11810,15
|
|
20230612,122500,2047147430,11810,11810,11810,11810,11
|
|
20230612,122400,2047017520,11810,11810,11810,11810,17
|
|
20230612,122300,2046816750,11810,11810,11810,11810,17
|
|
20230612,122200,2046615980,11810,11810,11810,11810,1025
|
|
20230612,122100,2034510730,11810,11810,11810,11800,563
|
|
20230612,122000,2027861710,11810,11810,11810,11800,686
|
|
20230612,121900,2019764990,11810,11820,11820,11800,1453
|
|
20230612,121800,2002603070,11820,11810,11820,11810,203
|
|
20230612,121700,2000205620,11810,11820,11820,11810,104
|
|
20230612,121600,1998977280,11820,11810,11820,11810,415
|
|
20230612,121500,1994074930,11810,11820,11820,11810,35
|
|
20230612,121400,1993661350,11820,11810,11820,11810,527
|
|
20230612,121300,1987437380,11810,11810,11810,11810,351
|
|
20230612,121200,1983292070,11820,11810,11820,11810,8
|
|
20230612,121100,1983197530,11820,11820,11820,11820,20
|
|
20230612,121000,1982961130,11810,11820,11830,11810,1858
|
|
20230612,120900,1961002600,11820,11820,11820,11820,49
|
|
20230612,120800,1960423420,11820,11820,11820,11820,1
|
|
20230612,120700,1960411600,11820,11820,11820,11820,16
|
|
20230612,120600,1960222480,11820,11830,11830,11820,21
|
|
20230612,120500,1959974060,11820,11820,11820,11820,21
|
|
20230612,120400,1959725840,11820,11820,11820,11820,56
|
|
20230612,120300,1959063920,11820,11810,11820,11810,169
|
|
20230612,120200,1957067340,11810,11820,11820,11810,224
|
|
20230612,120100,1954419750,11830,11820,11830,11820,45
|
|
20230612,120000,1953887620,11830,11820,11830,11820,23
|
|
20230612,115900,1953615680,11810,11830,11830,11810,841
|
|
20230612,115800,1943672790,11830,11830,11840,11830,49
|
|
20230612,115700,1943093040,11830,11840,11840,11830,2
|
|
20230612,115600,1943069370,11830,11830,11830,11830,36
|
|
20230612,115500,1942643490,11830,11830,11830,11830,76
|
|
20230612,115400,1941744410,11830,11830,11840,11830,196
|
|
20230612,115300,1939425310,11840,11840,11840,11830,47
|
|
20230612,115200,1938868990,11830,11830,11830,11830,158
|
|
20230612,115100,1936999850,11830,11830,11830,11830,327
|
|
20230612,115000,1933131440,11830,11830,11830,11830,16
|
|
20230612,114900,1932942160,11830,11830,11830,11830,5
|
|
20230612,114800,1932883010,11830,11830,11830,11830,16
|
|
20230612,114700,1932693730,11830,11830,11830,11820,83
|
|
20230612,114600,1931711850,11830,11820,11830,11820,17
|
|
20230612,114500,1931510900,11820,11820,11820,11810,175
|
|
20230612,114400,1929442500,11810,11820,11820,11810,968
|
|
20230612,114300,1918002660,11820,11810,11820,11810,709
|
|
20230612,114200,1909627310,11820,11820,11820,11820,209
|
|
20230612,114100,1907156930,11820,11820,11820,11820,368
|
|
20230612,114000,1902807170,11820,11830,11830,11810,2759
|
|
20230612,113900,1870192240,11830,11830,11830,11830,31
|
|
20230612,113800,1869825510,11830,11830,11830,11830,3
|
|
20230612,113700,1869790020,11830,11830,11840,11830,258
|
|
20230612,113600,1866737470,11830,11840,11840,11830,53
|
|
20230612,113500,1866109970,11840,11860,11860,11840,1415
|
|
20230612,113400,1849338350,11860,11850,11860,11850,133
|
|
20230612,113300,1847761170,11860,11860,11860,11840,7020
|
|
20230612,113200,1764535150,11860,11880,11890,11860,5211
|
|
20230612,113100,1702684100,11880,11880,11880,11880,166
|
|
20230612,113000,1700712020,11870,11880,11880,11870,690
|
|
20230612,112900,1692514990,11870,11880,11880,11870,222
|
|
20230612,112800,1689879800,11880,11870,11880,11870,16
|
|
20230612,112700,1689689730,11870,11880,11880,11870,391
|
|
20230612,112600,1685046530,11870,11870,11870,11870,231
|
|
20230612,112500,1682304560,11870,11880,11880,11870,166
|
|
20230612,112400,1680332920,11880,11880,11880,11880,1850
|
|
20230612,112300,1658354920,11890,11890,11890,11880,1141
|
|
20230612,112200,1644788440,11890,11880,11890,11880,45
|
|
20230612,112100,1644253550,11880,11890,11890,11880,297
|
|
20230612,112000,1640724990,11880,11880,11880,11880,86
|
|
20230612,111900,1639703310,11890,11890,11890,11890,38
|
|
20230612,111800,1639251490,11880,11880,11880,11880,91
|
|
20230612,111700,1638170410,11880,11880,11890,11870,509
|
|
20230612,111600,1632123330,11880,11880,11880,11880,0
|
|
20230612,111500,1632123330,11880,11880,11880,11870,638
|
|
20230612,111400,1624543910,11880,11880,11880,11880,12
|
|
20230612,111300,1624401350,11880,11880,11880,11880,15
|
|
20230612,111200,1624223150,11880,11880,11880,11880,11
|
|
20230612,111100,1624092470,11880,11880,11900,11880,364
|
|
20230612,111000,1619766130,11880,11880,11880,11880,126
|
|
20230612,110900,1618269250,11880,11880,11880,11880,536
|
|
20230612,110800,1611901570,11880,11890,11890,11880,47
|
|
20230612,110700,1611343040,11890,11870,11890,11870,96
|
|
20230612,110600,1610201620,11870,11890,11890,11870,683
|
|
20230612,110500,1602094140,11880,11870,11880,11870,629
|
|
20230612,110400,1594627330,11870,11880,11880,11870,755
|
|
20230612,110300,1585658170,11880,11890,11890,11870,304
|
|
20230612,110200,1582045510,11880,11880,11880,11880,2299
|
|
20230612,110100,1554733390,11880,11880,11880,11880,95
|
|
20230612,110000,1553604790,11880,11880,11890,11880,1449
|
|
20230612,105900,1536388590,11890,11890,11890,11880,3807
|
|
20230612,105800,1491127700,11890,11900,11900,11890,872
|
|
20230612,105700,1480759610,11900,11900,11900,11890,293
|
|
20230612,105600,1477275530,11890,11890,11900,11890,522
|
|
20230612,105500,1471068880,11890,11900,11900,11890,1275
|
|
20230612,105400,1455897970,11910,11920,11920,11910,423
|
|
20230612,105300,1450856840,11920,11920,11920,11920,66
|
|
20230612,105200,1450070120,11910,11920,11920,11910,40
|
|
20230612,105100,1449593470,11920,11900,11920,11900,260
|
|
20230612,105000,1446498230,11900,11900,11900,11900,102
|
|
20230612,104900,1445284430,11900,11900,11900,11900,26
|
|
20230612,104800,1444975030,11900,11900,11900,11900,272
|
|
20230612,104700,1441738230,11910,11900,11910,11900,26
|
|
20230612,104600,1441428720,11900,11890,11900,11890,143
|
|
20230612,104500,1439728240,11890,11910,11910,11890,4077
|
|
20230612,104400,1391235580,11910,11910,11910,11910,22
|
|
20230612,104300,1390973560,11910,11910,11910,11900,4131
|
|
20230612,104200,1341807210,11910,11910,11910,11910,35
|
|
20230612,104100,1341390360,11910,11910,11910,11910,1730
|
|
20230612,104000,1320786060,11910,11930,11930,11910,315
|
|
20230612,103900,1317031570,11940,11940,11940,11940,29
|
|
20230612,103800,1316685310,11940,11940,11940,11940,88
|
|
20230612,103700,1315634590,11910,11920,11920,11910,794
|
|
20230612,103600,1306178040,11910,11910,11910,11910,0
|
|
20230612,103500,1306178040,11910,11920,11920,11910,445
|
|
20230612,103400,1300874070,11920,11920,11940,11910,1643
|
|
20230612,103300,1281289840,11920,11930,11930,11920,801
|
|
20230612,103200,1271741400,11930,11930,11930,11930,511
|
|
20230612,103100,1265645170,11930,11930,11930,11930,129
|
|
20230612,103000,1264106200,11940,11930,11940,11930,46
|
|
20230612,102900,1263557320,11940,11950,11950,11940,948
|
|
20230612,102800,1252237990,11940,11980,11980,11940,336
|
|
20230612,102700,1248225150,11980,11940,11980,11940,39
|
|
20230612,102600,1247758170,11940,11950,11950,11940,195
|
|
20230612,102500,1245429850,11940,11960,11960,11940,304
|
|
20230612,102400,1241799070,11980,11970,11980,11970,460
|
|
20230612,102300,1236288870,11980,11950,11980,11950,545
|
|
20230612,102200,1229767910,11940,11940,11940,11940,766
|
|
20230612,102100,1220621870,11940,11940,11940,11940,92
|
|
20230612,102000,1219523390,11940,11940,11940,11940,0
|
|
20230612,101900,1219523390,11940,11910,11940,11910,640
|
|
20230612,101800,1211900510,11900,11920,11960,11900,1808
|
|
20230612,101700,1190351940,11910,11920,11920,11910,1031
|
|
20230612,101600,1178063770,11910,11910,11910,11910,125
|
|
20230612,101500,1176575020,11910,11910,11920,11910,1106
|
|
20230612,101400,1163398140,11910,11940,11940,11910,3514
|
|
20230612,101300,1121499320,11940,11960,11960,11940,41
|
|
20230612,101200,1121009760,11960,11940,11960,11940,296
|
|
20230612,101100,1117471380,11940,11940,11950,11940,1502
|
|
20230612,101000,1099537490,11950,11950,11950,11950,29
|
|
20230612,100900,1099190940,11960,11960,11960,11950,204
|
|
20230612,100800,1096751260,11960,11970,11980,11960,61
|
|
20230612,100700,1096020700,11960,11950,11970,11930,222
|
|
20230612,100600,1093369080,11930,11990,11990,11930,72
|
|
20230612,100500,1092509400,12000,11990,12000,11990,232
|
|
20230612,100400,1089727510,11930,11940,11940,11930,1306
|
|
20230612,100300,1074136930,11940,11980,11980,11940,324
|
|
20230612,100200,1070268290,11940,11980,11980,11940,194
|
|
20230612,100100,1067949790,11990,11990,11990,11950,14
|
|
20230612,100000,1067782040,12000,11940,12000,11940,203
|
|
20230612,095900,1065357020,11940,11980,11980,11930,613
|
|
20230612,095800,1058041010,12000,12010,12010,12000,71
|
|
20230612,095700,1057188470,12050,12000,12050,12000,1243
|
|
20230612,095600,1042249580,12010,11950,12010,11950,6712
|
|
20230612,095500,961926330,11940,11950,11950,11940,241
|
|
20230612,095400,959048760,11960,11960,11960,11960,0
|
|
20230612,095300,959048760,11960,11960,11960,11960,156
|
|
20230612,095200,957183000,11930,11950,11950,11930,600
|
|
20230612,095100,950020900,11960,11950,11960,11950,292
|
|
20230612,095000,946531290,11960,11970,11970,11960,270
|
|
20230612,094900,943301090,11970,11980,11980,11970,111
|
|
20230612,094800,941971880,11980,11980,11980,11980,590
|
|
20230612,094700,934903680,11980,11990,11990,11980,393
|
|
20230612,094600,930195490,11980,11990,12000,11980,126
|
|
20230612,094500,928684690,12000,12000,12000,12000,324
|
|
20230612,094400,924796690,12000,11980,12010,11980,3893
|
|
20230612,094300,878088020,11980,11970,11980,11950,524
|
|
20230612,094200,871815450,11970,11940,11970,11940,208
|
|
20230612,094100,869329490,11940,11920,11940,11900,3513
|
|
20230612,094000,827436810,11920,11920,11920,11920,336
|
|
20230612,093900,823431690,11930,11930,11930,11910,59
|
|
20230612,093800,822727960,11930,11930,11930,11900,245
|
|
20230612,093700,819810830,11900,11930,11930,11900,2544
|
|
20230612,093600,789513200,11910,11920,11960,11910,916
|
|
20230612,093500,778591400,11920,11910,11920,11900,1002
|
|
20230612,093400,766648050,11900,11920,11920,11900,1705
|
|
20230612,093300,746357900,11920,11910,11920,11900,1938
|
|
20230612,093200,723294370,11920,11910,11920,11900,465
|
|
20230612,093100,717756000,11910,11890,11910,11890,1752
|
|
20230612,093000,696915980,11890,11910,11920,11890,8571
|
|
20230612,092900,594919040,11910,11920,11920,11910,593
|
|
20230612,092800,587856360,11910,11910,11920,11910,156
|
|
20230612,092700,585998210,11920,11910,11920,11910,143
|
|
20230612,092600,584294860,11910,11910,11910,11910,1224
|
|
20230612,092500,569717020,11910,11910,11910,11910,356
|
|
20230612,092400,565477060,11910,11920,11920,11910,2869
|
|
20230612,092300,531304800,11920,11920,11920,11910,2518
|
|
20230612,092200,501307980,11920,11910,11920,11910,1780
|
|
20230612,092100,480098870,11910,11920,11940,11910,3011
|
|
20230612,092000,444224380,11930,11940,11940,11930,1901
|
|
20230612,091900,421543070,11930,11930,11940,11930,819
|
|
20230612,091800,411766400,11940,11940,11940,11940,131
|
|
20230612,091700,410202260,11940,11930,11940,11930,438
|
|
20230612,091600,404974440,11920,11990,11990,11920,5147
|
|
20230612,091500,343522400,11990,11990,11990,11990,97
|
|
20230612,091400,342359370,12000,11990,12000,11960,690
|
|
20230612,091300,334093530,12000,11960,12000,11960,1331
|
|
20230612,091200,318138280,11960,11980,11980,11960,259
|
|
20230612,091100,315036080,11980,11940,11980,11930,4415
|
|
20230612,091000,262313390,11940,11990,11990,11940,2217
|
|
20230612,090900,235823580,11940,11990,12000,11940,1469
|
|
20230612,090800,218246650,11990,12000,12000,11990,16
|
|
20230612,090700,218054760,12000,12000,12000,11970,4682
|
|
20230612,090600,161945890,12000,12030,12030,12000,1488
|
|
20230612,090500,144079130,12040,12050,12050,12040,229
|
|
20230612,090400,141320960,12050,12000,12050,12000,860
|
|
20230612,090300,130980460,12000,12020,12020,12000,2780
|
|
20230612,090200,97614210,12020,12020,12020,12000,1060
|
|
20230612,090100,84886300,12010,12100,12100,11980,1122
|
|
20230612,090000,71388340,12100,12250,12250,12100,5758
|