613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191000,5568214370,10390,10390,10390,10390,79233
|
|
20230613,190900,5568214370,10390,10390,10390,10390,0
|
|
20230613,190800,5568214370,10390,10390,10390,10390,0
|
|
20230613,190700,5568214370,10390,10390,10390,10390,0
|
|
20230613,190600,5568214370,10390,10390,10390,10390,0
|
|
20230613,190500,5568214370,10390,10390,10390,10390,0
|
|
20230613,190400,5568214370,10390,10390,10390,10390,0
|
|
20230613,190300,5568214370,10390,10390,10390,10390,0
|
|
20230613,190200,5568214370,10390,10390,10390,10390,0
|
|
20230613,190100,5568214370,10390,10390,10390,10390,0
|
|
20230613,190000,5568214370,10390,10390,10390,10390,0
|
|
20230613,185900,5568214370,10390,10390,10390,10390,0
|
|
20230613,185800,5568214370,10390,10390,10390,10390,0
|
|
20230613,185700,5568214370,10390,10390,10390,10390,0
|
|
20230613,185600,5568214370,10390,10390,10390,10390,0
|
|
20230613,185500,5568214370,10390,10390,10390,10390,0
|
|
20230613,185400,5568214370,10390,10390,10390,10390,0
|
|
20230613,185300,5568214370,10390,10390,10390,10390,0
|
|
20230613,185200,5568214370,10390,10390,10390,10390,0
|
|
20230613,185100,5568214370,10390,10390,10390,10390,0
|
|
20230613,185000,5568214370,10390,10390,10390,10390,0
|
|
20230613,184900,5568214370,10390,10390,10390,10390,0
|
|
20230613,184800,5568214370,10390,10390,10390,10390,0
|
|
20230613,184700,5568214370,10390,10390,10390,10390,0
|
|
20230613,184600,5568214370,10390,10390,10390,10390,0
|
|
20230613,184500,5568214370,10390,10390,10390,10390,0
|
|
20230613,184400,5568214370,10390,10390,10390,10390,0
|
|
20230613,184300,5568214370,10390,10390,10390,10390,0
|
|
20230613,184200,5568214370,10390,10390,10390,10390,0
|
|
20230613,184100,5568214370,10390,10390,10390,10390,0
|
|
20230613,184000,5568214370,10390,10390,10390,10390,79233
|
|
20230613,183900,5568214370,10390,10390,10390,10390,0
|
|
20230613,183800,5568214370,10390,10390,10390,10390,0
|
|
20230613,183700,5568214370,10390,10390,10390,10390,0
|
|
20230613,183600,5568214370,10390,10390,10390,10390,0
|
|
20230613,183500,5568214370,10390,10390,10390,10390,0
|
|
20230613,183400,5568214370,10390,10390,10390,10390,0
|
|
20230613,183300,5568214370,10390,10390,10390,10390,0
|
|
20230613,183200,5568214370,10390,10390,10390,10390,0
|
|
20230613,183100,5568214370,10390,10390,10390,10390,0
|
|
20230613,183000,5568214370,10390,10390,10390,10390,0
|
|
20230613,182900,5568214370,10390,10390,10390,10390,0
|
|
20230613,182800,5568214370,10390,10390,10390,10390,0
|
|
20230613,182700,5568214370,10390,10390,10390,10390,0
|
|
20230613,182600,5568214370,10390,10390,10390,10390,0
|
|
20230613,182500,5568214370,10390,10390,10390,10390,0
|
|
20230613,182400,5568214370,10390,10390,10390,10390,0
|
|
20230613,182300,5568214370,10390,10390,10390,10390,0
|
|
20230613,182200,5568214370,10390,10390,10390,10390,0
|
|
20230613,182100,5568214370,10390,10390,10390,10390,0
|
|
20230613,182000,5568214370,10390,10390,10390,10390,0
|
|
20230613,181900,5568214370,10390,10390,10390,10390,0
|
|
20230613,181800,5568214370,10390,10390,10390,10390,0
|
|
20230613,181700,5568214370,10390,10390,10390,10390,0
|
|
20230613,181600,5568214370,10390,10390,10390,10390,0
|
|
20230613,181500,5568214370,10390,10390,10390,10390,0
|
|
20230613,181400,5568214370,10390,10390,10390,10390,0
|
|
20230613,181300,5568214370,10390,10390,10390,10390,0
|
|
20230613,181200,5568214370,10390,10390,10390,10390,0
|
|
20230613,181100,5568214370,10390,10390,10390,10390,0
|
|
20230613,181000,5568214370,10390,10390,10390,10390,79233
|
|
20230613,180900,5568214370,10390,10390,10390,10390,0
|
|
20230613,180800,5568214370,10390,10390,10390,10390,0
|
|
20230613,180700,5568214370,10390,10390,10390,10390,0
|
|
20230613,180600,5568214370,10390,10390,10390,10390,0
|
|
20230613,180500,5568214370,10390,10390,10390,10390,0
|
|
20230613,180400,5568214370,10390,10390,10390,10390,0
|
|
20230613,180300,5568214370,10390,10390,10390,10390,0
|
|
20230613,180200,5568214370,10390,10390,10390,10390,0
|
|
20230613,180100,5568214370,10390,10390,10390,10390,0
|
|
20230613,180000,5568214370,10390,10390,10390,10390,0
|
|
20230613,175900,5568214370,10390,10390,10390,10390,0
|
|
20230613,175800,5568214370,10390,10390,10390,10390,0
|
|
20230613,175700,5568214370,10390,10390,10390,10390,0
|
|
20230613,175600,5568214370,10390,10390,10390,10390,0
|
|
20230613,175500,5568214370,10390,10390,10390,10390,0
|
|
20230613,175400,5568214370,10390,10390,10390,10390,0
|
|
20230613,175300,5568214370,10390,10390,10390,10390,0
|
|
20230613,175200,5568214370,10390,10390,10390,10390,0
|
|
20230613,175100,5568214370,10390,10390,10390,10390,0
|
|
20230613,175000,5568214370,10390,10390,10390,10390,0
|
|
20230613,174900,5568214370,10390,10390,10390,10390,0
|
|
20230613,174800,5568214370,10390,10390,10390,10390,0
|
|
20230613,174700,5568214370,10390,10390,10390,10390,0
|
|
20230613,174600,5568214370,10390,10390,10390,10390,0
|
|
20230613,174500,5568214370,10390,10390,10390,10390,0
|
|
20230613,174400,5568214370,10390,10390,10390,10390,0
|
|
20230613,174300,5568214370,10390,10390,10390,10390,0
|
|
20230613,174200,5568214370,10390,10390,10390,10390,0
|
|
20230613,174100,5568214370,10390,10390,10390,10390,0
|
|
20230613,174000,5568214370,10390,10390,10390,10390,79233
|
|
20230613,173900,5568214370,10390,10390,10390,10390,0
|
|
20230613,173800,5568214370,10390,10390,10390,10390,0
|
|
20230613,173700,5568214370,10390,10390,10390,10390,0
|
|
20230613,173600,5568214370,10390,10390,10390,10390,0
|
|
20230613,173500,5568214370,10390,10390,10390,10390,0
|
|
20230613,173400,5568214370,10390,10390,10390,10390,0
|
|
20230613,173300,5568214370,10390,10390,10390,10390,0
|
|
20230613,173200,5568214370,10390,10390,10390,10390,0
|
|
20230613,173100,5568214370,10390,10390,10390,10390,0
|
|
20230613,173000,5568214370,10390,10390,10390,10390,0
|
|
20230613,172900,5568214370,10390,10390,10390,10390,0
|
|
20230613,172800,5568214370,10390,10390,10390,10390,0
|
|
20230613,172700,5568214370,10390,10390,10390,10390,0
|
|
20230613,172600,5568214370,10390,10390,10390,10390,0
|
|
20230613,172500,5568214370,10390,10390,10390,10390,0
|
|
20230613,172400,5568214370,10390,10390,10390,10390,0
|
|
20230613,172300,5568214370,10390,10390,10390,10390,0
|
|
20230613,172200,5568214370,10390,10390,10390,10390,0
|
|
20230613,172100,5568214370,10390,10390,10390,10390,0
|
|
20230613,172000,5568214370,10390,10390,10390,10390,0
|
|
20230613,171900,5568214370,10390,10390,10390,10390,0
|
|
20230613,171800,5568214370,10390,10390,10390,10390,0
|
|
20230613,171700,5568214370,10390,10390,10390,10390,0
|
|
20230613,171600,5568214370,10390,10390,10390,10390,0
|
|
20230613,171500,5568214370,10390,10390,10390,10390,0
|
|
20230613,171400,5568214370,10390,10390,10390,10390,0
|
|
20230613,171300,5568214370,10390,10390,10390,10390,0
|
|
20230613,171200,5568214370,10390,10390,10390,10390,0
|
|
20230613,171100,5568214370,10390,10390,10390,10390,0
|
|
20230613,171000,5568214370,10390,10390,10390,10390,79233
|
|
20230613,170900,5568214370,10390,10390,10390,10390,0
|
|
20230613,170800,5568214370,10390,10390,10390,10390,0
|
|
20230613,170700,5568214370,10390,10390,10390,10390,0
|
|
20230613,170600,5568214370,10390,10390,10390,10390,0
|
|
20230613,170500,5568214370,10390,10390,10390,10390,0
|
|
20230613,170400,5568214370,10390,10390,10390,10390,0
|
|
20230613,170300,5568214370,10390,10390,10390,10390,0
|
|
20230613,170200,5568214370,10390,10390,10390,10390,0
|
|
20230613,170100,5568214370,10390,10390,10390,10390,0
|
|
20230613,170000,5568214370,10390,10390,10390,10390,0
|
|
20230613,165900,5568214370,10390,10390,10390,10390,0
|
|
20230613,165800,5568214370,10390,10390,10390,10390,0
|
|
20230613,165700,5568214370,10390,10390,10390,10390,0
|
|
20230613,165600,5568214370,10390,10390,10390,10390,0
|
|
20230613,165500,5568214370,10390,10390,10390,10390,0
|
|
20230613,165400,5568214370,10390,10390,10390,10390,0
|
|
20230613,165300,5568214370,10390,10390,10390,10390,0
|
|
20230613,165200,5568214370,10390,10390,10390,10390,0
|
|
20230613,165100,5568214370,10390,10390,10390,10390,0
|
|
20230613,165000,5568214370,10390,10390,10390,10390,0
|
|
20230613,164900,5568214370,10390,10390,10390,10390,0
|
|
20230613,164800,5568214370,10390,10390,10390,10390,0
|
|
20230613,164700,5568214370,10390,10390,10390,10390,0
|
|
20230613,164600,5568214370,10390,10390,10390,10390,0
|
|
20230613,164500,5568214370,10390,10390,10390,10390,0
|
|
20230613,164400,5568214370,10390,10390,10390,10390,0
|
|
20230613,164300,5568214370,10390,10390,10390,10390,0
|
|
20230613,164200,5568214370,10390,10390,10390,10390,0
|
|
20230613,164100,5568214370,10390,10390,10390,10390,0
|
|
20230613,164000,5568214370,10390,10390,10390,10390,79233
|
|
20230613,163900,5568214370,10390,10390,10390,10390,0
|
|
20230613,163800,5568214370,10390,10390,10390,10390,0
|
|
20230613,163700,5568214370,10390,10390,10390,10390,0
|
|
20230613,163600,5568214370,10390,10390,10390,10390,0
|
|
20230613,163500,5568214370,10390,10390,10390,10390,0
|
|
20230613,163400,5568214370,10390,10390,10390,10390,0
|
|
20230613,163300,5568214370,10390,10390,10390,10390,0
|
|
20230613,163200,5568214370,10390,10390,10390,10390,0
|
|
20230613,163100,5568214370,10390,10390,10390,10390,0
|
|
20230613,163000,5568214370,10390,10390,10390,10390,0
|
|
20230613,162900,5568214370,10390,10390,10390,10390,0
|
|
20230613,162800,5568214370,10390,10390,10390,10390,0
|
|
20230613,162700,5568214370,10390,10390,10390,10390,0
|
|
20230613,162600,5568214370,10390,10390,10390,10390,0
|
|
20230613,162500,5568214370,10390,10390,10390,10390,0
|
|
20230613,162400,5568214370,10390,10390,10390,10390,0
|
|
20230613,162300,5568214370,10390,10390,10390,10390,0
|
|
20230613,162200,5568214370,10390,10390,10390,10390,0
|
|
20230613,162100,5568214370,10390,10390,10390,10390,0
|
|
20230613,162000,5568214370,10390,10390,10390,10390,0
|
|
20230613,161900,5568214370,10390,10390,10390,10390,0
|
|
20230613,161800,5568214370,10390,10390,10390,10390,0
|
|
20230613,161700,5568214370,10390,10390,10390,10390,0
|
|
20230613,161600,5568214370,10390,10390,10390,10390,0
|
|
20230613,161500,5568214370,10390,10390,10390,10390,0
|
|
20230613,161400,5568214370,10390,10390,10390,10390,0
|
|
20230613,161300,5568214370,10390,10390,10390,10390,0
|
|
20230613,161200,5568214370,10390,10390,10390,10390,0
|
|
20230613,161100,5568214370,10390,10390,10390,10390,0
|
|
20230613,161000,5568214370,10390,10390,10390,10390,79233
|
|
20230613,160900,5568214370,10390,10390,10390,10390,0
|
|
20230613,160800,5568214370,10390,10390,10390,10390,0
|
|
20230613,160700,5568214370,10390,10390,10390,10390,0
|
|
20230613,160600,5568214370,10390,10390,10390,10390,0
|
|
20230613,160500,5568214370,10390,10390,10390,10390,0
|
|
20230613,160400,5568214370,10390,10390,10390,10390,0
|
|
20230613,160300,5568214370,10390,10390,10390,10390,0
|
|
20230613,160200,5568214370,10390,10390,10390,10390,0
|
|
20230613,160100,5568214370,10390,10390,10390,10390,0
|
|
20230613,160000,5568214370,10390,10390,10390,10390,0
|
|
20230613,155900,5568214370,10390,10390,10390,10390,0
|
|
20230613,155800,5568214370,10390,10390,10390,10390,0
|
|
20230613,155700,5568214370,10390,10390,10390,10390,0
|
|
20230613,155600,5568214370,10390,10390,10390,10390,0
|
|
20230613,155500,5568214370,10390,10390,10390,10390,0
|
|
20230613,155400,5568214370,10390,10390,10390,10390,0
|
|
20230613,155300,5568214370,10390,10390,10390,10390,0
|
|
20230613,155200,5568214370,10390,10390,10390,10390,0
|
|
20230613,155100,5568214370,10390,10390,10390,10390,0
|
|
20230613,155000,5568214370,10390,10390,10390,10390,0
|
|
20230613,154900,5568214370,10390,10390,10390,10390,0
|
|
20230613,154800,5568214370,10390,10390,10390,10390,0
|
|
20230613,154700,5568214370,10390,10390,10390,10390,0
|
|
20230613,154600,5568214370,10390,10390,10390,10390,0
|
|
20230613,154500,5568214370,10390,10390,10390,10390,0
|
|
20230613,154400,5568214370,10390,10390,10390,10390,0
|
|
20230613,154300,5568214370,10390,10390,10390,10390,0
|
|
20230613,154200,5568214370,10390,10390,10390,10390,0
|
|
20230613,154100,5568214370,10390,10390,10390,10390,0
|
|
20230613,154000,5568214370,10390,10390,10390,10390,79233
|
|
20230613,153900,5568214370,10390,10390,10390,10390,0
|
|
20230613,153800,5568214370,10390,10390,10390,10390,0
|
|
20230613,153700,5568214370,10390,10390,10390,10390,0
|
|
20230613,153600,5568214370,10390,10390,10390,10390,0
|
|
20230613,153500,5568214370,10390,10390,10390,10390,0
|
|
20230613,153400,5568214370,10390,10390,10390,10390,0
|
|
20230613,153300,5568214370,10390,10390,10390,10390,0
|
|
20230613,153200,5568214370,10390,10390,10390,10390,0
|
|
20230613,153100,5568214370,10390,10390,10390,10390,0
|
|
20230613,153000,5568214370,10390,10390,10390,10390,79233
|
|
20230613,152900,4744983500,10380,10380,10380,10380,0
|
|
20230613,152800,4744983500,10380,10380,10380,10380,0
|
|
20230613,152700,4744983500,10380,10380,10380,10380,0
|
|
20230613,152600,4744983500,10380,10380,10380,10380,0
|
|
20230613,152500,4744983500,10380,10380,10380,10380,0
|
|
20230613,152400,4744983500,10380,10380,10380,10380,0
|
|
20230613,152300,4744983500,10380,10380,10380,10380,0
|
|
20230613,152200,4744983500,10380,10380,10380,10380,0
|
|
20230613,152100,4744983500,10380,10380,10380,10380,0
|
|
20230613,152000,4744983500,10380,10380,10380,10380,0
|
|
20230613,151900,4744983500,10380,10370,10380,10360,1365
|
|
20230613,151800,4730826160,10370,10360,10380,10360,961
|
|
20230613,151700,4720851310,10360,10360,10380,10360,2889
|
|
20230613,151600,4690891080,10360,10370,10370,10360,1950
|
|
20230613,151500,4670680830,10370,10370,10370,10360,373
|
|
20230613,151400,4666813890,10360,10360,10370,10360,907
|
|
20230613,151300,4657409210,10370,10360,10370,10360,352
|
|
20230613,151200,4653759160,10370,10360,10380,10360,287
|
|
20230613,151100,4650782990,10370,10370,10370,10360,14088
|
|
20230613,151000,4504756760,10380,10370,10380,10370,635
|
|
20230613,150900,4498170500,10380,10370,10380,10370,469
|
|
20230613,150800,4493302500,10380,10370,10380,10370,3243
|
|
20230613,150700,4459670190,10370,10380,10380,10370,1721
|
|
20230613,150600,4441819910,10370,10370,10380,10370,741
|
|
20230613,150500,4434128460,10380,10380,10380,10370,775
|
|
20230613,150400,4426084090,10380,10380,10380,10370,655
|
|
20230613,150300,4419285230,10380,10370,10380,10370,1380
|
|
20230613,150200,4404960970,10370,10370,10380,10370,637
|
|
20230613,150100,4398349500,10380,10370,10380,10370,723
|
|
20230613,150000,4390845190,10370,10370,10380,10370,1297
|
|
20230613,145900,4377388570,10380,10380,10380,10370,594
|
|
20230613,145800,4371223020,10380,10380,10380,10370,2386
|
|
20230613,145700,4346456370,10380,10370,10380,10370,887
|
|
20230613,145600,4337249440,10380,10380,10380,10370,265
|
|
20230613,145500,4334498750,10370,10380,10380,10370,756
|
|
20230613,145400,4326656670,10380,10370,10380,10370,373
|
|
20230613,145300,4322785110,10370,10370,10380,10370,1668
|
|
20230613,145200,4305483680,10380,10380,10380,10370,676
|
|
20230613,145100,4298467980,10370,10370,10380,10370,320
|
|
20230613,145000,4295146560,10380,10370,10380,10370,1024
|
|
20230613,144900,4284517550,10380,10380,10380,10370,485
|
|
20230613,144800,4279483270,10380,10370,10380,10370,515
|
|
20230613,144700,4274137800,10380,10380,10380,10370,849
|
|
20230613,144600,4265325230,10380,10370,10380,10370,223
|
|
20230613,144500,4263011010,10380,10370,10380,10370,608
|
|
20230613,144400,4256700080,10380,10380,10380,10370,254
|
|
20230613,144300,4254063670,10380,10380,10380,10370,189
|
|
20230613,144200,4252101870,10380,10370,10380,10370,400
|
|
20230613,144100,4247950010,10380,10380,10380,10370,463
|
|
20230613,144000,4243144150,10380,10380,10380,10370,287
|
|
20230613,143900,4240165210,10380,10370,10380,10370,147
|
|
20230613,143800,4238639380,10380,10380,10380,10370,758
|
|
20230613,143700,4230771590,10380,10380,10380,10370,198
|
|
20230613,143600,4228716380,10380,10370,10380,10370,155
|
|
20230613,143500,4227107610,10380,10370,10380,10360,1195
|
|
20230613,143400,4214709250,10370,10370,10370,10360,163
|
|
20230613,143300,4213020180,10370,10360,10370,10360,405
|
|
20230613,143200,4208820360,10370,10360,10370,10360,2012
|
|
20230613,143100,4187971520,10370,10370,10370,10360,828
|
|
20230613,143000,4179385180,10370,10370,10380,10370,4208
|
|
20230613,142900,4135745390,10380,10370,10380,10370,640
|
|
20230613,142800,4129102680,10380,10370,10380,10370,3590
|
|
20230613,142700,4091868950,10370,10360,10370,10360,2226
|
|
20230613,142600,4068786930,10370,10360,10370,10360,452
|
|
20230613,142500,4064101410,10370,10370,10370,10360,828
|
|
20230613,142400,4055517770,10370,10360,10370,10360,269
|
|
20230613,142300,4052729100,10370,10370,10370,10360,663
|
|
20230613,142200,4045854280,10370,10360,10370,10360,256
|
|
20230613,142100,4043200330,10370,10360,10370,10360,456
|
|
20230613,142000,4038472150,10360,10360,10370,10360,544
|
|
20230613,141900,4032835720,10370,10370,10370,10360,677
|
|
20230613,141800,4025818350,10370,10360,10370,10360,1365
|
|
20230613,141700,4011674080,10370,10360,10370,10360,414
|
|
20230613,141600,4007381590,10360,10360,10370,10360,646
|
|
20230613,141500,4000683410,10360,10370,10370,10360,8475
|
|
20230613,141400,3912798160,10390,10380,10390,10370,4877
|
|
20230613,141300,3862175130,10380,10380,10380,10370,273
|
|
20230613,141200,3859341980,10380,10370,10380,10370,321
|
|
20230613,141100,3856010780,10380,10380,10380,10370,698
|
|
20230613,141000,3848766070,10380,10370,10380,10370,333
|
|
20230613,140900,3845310310,10380,10380,10380,10370,568
|
|
20230613,140800,3839415050,10380,10370,10380,10370,223
|
|
20230613,140700,3837102270,10370,10380,10380,10370,416
|
|
20230613,140600,3832784680,10370,10370,10380,10370,464
|
|
20230613,140500,3827969410,10380,10380,10380,10370,824
|
|
20230613,140400,3819416890,10370,10370,10380,10370,515
|
|
20230613,140300,3814073170,10380,10380,10380,10370,122
|
|
20230613,140200,3812807260,10370,10380,10380,10370,512
|
|
20230613,140100,3807493610,10370,10370,10380,10370,367
|
|
20230613,140000,3803685350,10380,10380,10380,10370,359
|
|
20230613,135900,3799959710,10370,10370,10380,10370,754
|
|
20230613,135800,3792134040,10380,10380,10380,10370,186
|
|
20230613,135700,3790203900,10380,10380,10380,10370,328
|
|
20230613,135600,3786799270,10380,10380,10380,10370,227
|
|
20230613,135500,3784443660,10380,10380,10380,10370,283
|
|
20230613,135400,3781506370,10380,10380,10380,10370,282
|
|
20230613,135300,3778579320,10380,10380,10380,10380,488
|
|
20230613,135200,3773513880,10380,10370,10380,10370,511
|
|
20230613,135100,3768209950,10380,10370,10380,10370,118
|
|
20230613,135000,3766985700,10380,10370,10380,10370,281
|
|
20230613,134900,3764069330,10380,10370,10380,10370,419
|
|
20230613,134800,3759720120,10380,10380,10380,10370,297
|
|
20230613,134700,3756638420,10380,10380,10380,10380,624
|
|
20230613,134600,3750161300,10370,10370,10380,10370,284
|
|
20230613,134500,3747213560,10370,10380,10380,10370,438
|
|
20230613,134400,3742669510,10370,10380,10380,10370,1327
|
|
20230613,134300,3728895510,10370,10370,10380,10370,345
|
|
20230613,134200,3725314530,10370,10380,10380,10370,181
|
|
20230613,134100,3723435830,10370,10380,10380,10370,750
|
|
20230613,134000,3715653700,10380,10380,10380,10380,344
|
|
20230613,133900,3712082980,10380,10390,10390,10370,6490
|
|
20230613,133800,3644716840,10390,10380,10390,10380,4884
|
|
20230613,133700,3594019180,10390,10390,10390,10390,252
|
|
20230613,133600,3591400900,10390,10390,10390,10380,249
|
|
20230613,133500,3588813970,10390,10380,10390,10380,720
|
|
20230613,133400,3581333880,10390,10390,10390,10380,430
|
|
20230613,133300,3576867250,10390,10390,10390,10380,401
|
|
20230613,133200,3572701000,10390,10390,10390,10390,89
|
|
20230613,133100,3571776290,10390,10380,10390,10380,307
|
|
20230613,133000,3568587130,10390,10390,10390,10380,484
|
|
20230613,132900,3563558450,10390,10380,10390,10380,523
|
|
20230613,132800,3558124960,10390,10390,10390,10380,734
|
|
20230613,132700,3550501130,10390,10390,10390,10380,314
|
|
20230613,132600,3547238850,10390,10390,10390,10390,450
|
|
20230613,132500,3542563350,10390,10390,10390,10390,418
|
|
20230613,132400,3538220330,10390,10390,10390,10380,134
|
|
20230613,132300,3536828150,10380,10390,10390,10380,1141
|
|
20230613,132200,3524973250,10390,10390,10390,10380,265
|
|
20230613,132100,3522219910,10380,10390,10390,10380,405
|
|
20230613,132000,3518012050,10390,10390,10390,10380,495
|
|
20230613,131900,3512869070,10390,10390,10390,10380,165
|
|
20230613,131800,3511154730,10390,10380,10390,10380,199
|
|
20230613,131700,3509087720,10390,10390,10390,10380,678
|
|
20230613,131600,3502043990,10380,10390,10390,10380,271
|
|
20230613,131500,3499228390,10390,10380,10390,10380,293
|
|
20230613,131400,3496185700,10390,10390,10390,10380,281
|
|
20230613,131300,3493266720,10390,10390,10390,10380,1201
|
|
20230613,131200,3480788820,10390,10390,10390,10380,210
|
|
20230613,131100,3478607560,10390,10390,10390,10380,638
|
|
20230613,131000,3471978750,10390,10390,10400,10390,11832
|
|
20230613,130900,3349041160,10390,10400,10400,10390,361
|
|
20230613,130800,3345288130,10390,10400,10400,10390,368
|
|
20230613,130700,3341461590,10400,10400,10400,10400,407
|
|
20230613,130600,3337228790,10400,10390,10400,10390,251
|
|
20230613,130500,3334619030,10400,10400,10400,10400,620
|
|
20230613,130400,3328171030,10400,10400,10400,10390,1085
|
|
20230613,130300,3316896680,10400,10390,10400,10390,5851
|
|
20230613,130200,3256101590,10390,10400,10400,10390,480
|
|
20230613,130100,3251109900,10400,10400,10400,10400,194
|
|
20230613,130000,3249092300,10400,10400,10400,10390,477
|
|
20230613,125900,3244132050,10400,10400,10400,10390,854
|
|
20230613,125800,3235251130,10400,10400,10400,10390,2041
|
|
20230613,125700,3214025810,10400,10400,10400,10390,300
|
|
20230613,125600,3210906420,10400,10400,10400,10390,496
|
|
20230613,125500,3205748110,10400,10400,10400,10390,286
|
|
20230613,125400,3202773800,10400,10400,10400,10390,384
|
|
20230613,125300,3198780740,10400,10400,10400,10390,798
|
|
20230613,125200,3190481670,10400,10400,10400,10390,332
|
|
20230613,125100,3187030180,10400,10390,10400,10390,364
|
|
20230613,125000,3183245080,10400,10400,10400,10390,389
|
|
20230613,124900,3179199650,10400,10400,10400,10390,929
|
|
20230613,124800,3169542680,10390,10400,10400,10390,401
|
|
20230613,124700,3165374730,10400,10400,10400,10390,702
|
|
20230613,124600,3158074020,10400,10390,10400,10390,129
|
|
20230613,124500,3156732470,10400,10400,10400,10390,5519
|
|
20230613,124400,3099386210,10400,10400,10400,10390,537
|
|
20230613,124300,3093801560,10400,10400,10400,10390,201
|
|
20230613,124200,3091711170,10390,10400,10400,10390,229
|
|
20230613,124100,3089329660,10400,10400,10400,10390,619
|
|
20230613,124000,3082892140,10400,10400,10400,10390,291
|
|
20230613,123900,3079866240,10400,10400,10400,10390,379
|
|
20230613,123800,3075925710,10400,10390,10400,10390,144
|
|
20230613,123700,3074428240,10400,10400,10400,10400,352
|
|
20230613,123600,3070767440,10390,10400,10400,10390,203
|
|
20230613,123500,3068656870,10400,10390,10400,10390,15675
|
|
20230613,123400,2905788730,10400,10390,10400,10390,370
|
|
20230613,123300,2901940920,10390,10390,10400,10380,14430
|
|
20230613,123200,2751988570,10390,10390,10390,10380,697
|
|
20230613,123100,2744747340,10390,10390,10390,10380,332
|
|
20230613,123000,2741297870,10390,10390,10390,10380,423
|
|
20230613,122900,2736902960,10390,10390,10390,10380,742
|
|
20230613,122800,2729193660,10380,10390,10390,10380,355
|
|
20230613,122700,2725506300,10390,10390,10390,10380,730
|
|
20230613,122600,2717922420,10390,10380,10390,10380,720
|
|
20230613,122500,2710446700,10390,10390,10390,10380,309
|
|
20230613,122400,2707236710,10390,10390,10390,10390,356
|
|
20230613,122300,2703537870,10380,10390,10390,10380,470
|
|
20230613,122200,2698654750,10390,10380,10390,10380,271
|
|
20230613,122100,2695839610,10380,10380,10390,10380,462
|
|
20230613,122000,2691040560,10380,10380,10390,10380,10230
|
|
20230613,121900,2584751620,10390,10380,10390,10380,244
|
|
20230613,121800,2582217110,10380,10390,10390,10380,450
|
|
20230613,121700,2577542470,10380,10390,10390,10380,553
|
|
20230613,121600,2571796810,10390,10390,10390,10380,282
|
|
20230613,121500,2568867080,10380,10390,10390,10380,644
|
|
20230613,121400,2562176450,10390,10390,10390,10380,225
|
|
20230613,121300,2559839480,10390,10390,10390,10380,421
|
|
20230613,121200,2555465490,10390,10380,10390,10380,202
|
|
20230613,121100,2553366740,10380,10390,10390,10380,499
|
|
20230613,121000,2548182600,10390,10380,10390,10380,218
|
|
20230613,120900,2545918530,10380,10390,10390,10380,159
|
|
20230613,120800,2544266650,10390,10390,10390,10380,364
|
|
20230613,120700,2540485690,10390,10390,10390,10380,144
|
|
20230613,120600,2538989540,10390,10390,10390,10380,1844
|
|
20230613,120500,2519846200,10390,10390,10390,10390,849
|
|
20230613,120400,2511025090,10390,10380,10390,10380,1312
|
|
20230613,120300,2497405220,10380,10380,10380,10380,260
|
|
20230613,120200,2494706420,10370,10380,10380,10370,104
|
|
20230613,120100,2493626980,10370,10380,10380,10370,309
|
|
20230613,120000,2490419660,10380,10380,10380,10380,126
|
|
20230613,115900,2489111780,10370,10370,10380,10370,484
|
|
20230613,115800,2484088460,10370,10380,10380,10370,304
|
|
20230613,115700,2480933600,10380,10380,10380,10380,227
|
|
20230613,115600,2478577340,10380,10390,10390,10380,4359
|
|
20230613,115500,2433329730,10380,10390,10390,10380,212
|
|
20230613,115400,2431128370,10380,10390,10390,10380,400
|
|
20230613,115300,2426974000,10380,10380,10390,10380,734
|
|
20230613,115200,2419350270,10380,10390,10390,10380,183
|
|
20230613,115100,2417450160,10380,10380,10390,10380,532
|
|
20230613,115000,2411924690,10390,10380,10390,10380,233
|
|
20230613,114900,2409504510,10380,10390,10390,10380,330
|
|
20230613,114800,2406076330,10380,10390,10390,10380,713
|
|
20230613,114700,2398669920,10390,10380,10390,10380,431
|
|
20230613,114600,2394192530,10390,10390,10390,10380,320
|
|
20230613,114500,2390867880,10390,10380,10390,10380,415
|
|
20230613,114400,2386556160,10390,10390,10390,10390,211
|
|
20230613,114300,2384363870,10390,10380,10390,10380,1582
|
|
20230613,114200,2367929130,10390,10390,10390,10380,360
|
|
20230613,114100,2364188780,10390,10390,10390,10380,722
|
|
20230613,114000,2356687330,10380,10380,10380,10370,2699
|
|
20230613,113900,2328671840,10370,10380,10380,10370,469
|
|
20230613,113800,2323803630,10380,10370,10380,10370,813
|
|
20230613,113700,2315364960,10370,10370,10380,10370,186
|
|
20230613,113600,2313434420,10380,10380,10380,10370,1313
|
|
20230613,113500,2299805530,10380,10370,10380,10370,612
|
|
20230613,113400,2293454600,10370,10370,10380,10370,306
|
|
20230613,113300,2290279020,10380,10370,10380,10370,213
|
|
20230613,113200,2288068150,10370,10380,10380,10370,221
|
|
20230613,113100,2285774190,10380,10390,10390,10370,23000
|
|
20230613,113000,2047035310,10380,10390,10390,10380,350
|
|
20230613,112900,2043400580,10390,10380,10390,10380,501
|
|
20230613,112800,2038195400,10390,10390,10390,10380,498
|
|
20230613,112700,2033023390,10380,10390,10390,10380,400
|
|
20230613,112600,2028869850,10380,10390,10390,10380,257
|
|
20230613,112500,2026200380,10390,10390,10390,10380,393
|
|
20230613,112400,2022118260,10390,10380,10390,10380,464
|
|
20230613,112300,2017299640,10380,10390,10390,10380,527
|
|
20230613,112200,2011824240,10390,10390,10390,10380,598
|
|
20230613,112100,2005613370,10380,10390,10390,10380,348
|
|
20230613,112000,2001999390,10390,10390,10390,10380,508
|
|
20230613,111900,1996723170,10380,10390,10390,10380,247
|
|
20230613,111800,1994157980,10390,10390,10390,10380,292
|
|
20230613,111700,1991124960,10390,10390,10390,10380,702
|
|
20230613,111600,1983832360,10380,10380,10390,10380,245
|
|
20230613,111500,1981287860,10390,10390,10390,10380,604
|
|
20230613,111400,1975013170,10390,10390,10390,10390,76
|
|
20230613,111300,1974223530,10390,10390,10390,10380,458
|
|
20230613,111200,1969465750,10390,10380,10390,10380,856
|
|
20230613,111100,1960572700,10390,10390,10390,10380,528
|
|
20230613,111000,1955087510,10390,10390,10390,10380,415
|
|
20230613,110900,1950775710,10380,10390,10390,10380,104
|
|
20230613,110800,1949695230,10390,10390,10390,10380,197
|
|
20230613,110700,1947648460,10390,10390,10390,10380,358
|
|
20230613,110600,1943928890,10390,10380,10390,10380,45
|
|
20230613,110500,1943461410,10390,10390,10390,10380,579
|
|
20230613,110400,1937445660,10390,10390,10390,10390,300
|
|
20230613,110300,1934328660,10390,10390,10390,10380,127
|
|
20230613,110200,1933009180,10390,10390,10390,10380,190
|
|
20230613,110100,1931035200,10390,10390,10390,10380,386
|
|
20230613,110000,1927025350,10390,10390,10390,10380,10964
|
|
20230613,105900,1813110510,10390,10390,10390,10380,490
|
|
20230613,105800,1808019470,10390,10380,10390,10370,15290
|
|
20230613,105700,1649302260,10370,10370,10380,10370,79
|
|
20230613,105600,1648482430,10380,10380,10380,10380,643
|
|
20230613,105500,1641808090,10380,10370,10380,10370,392
|
|
20230613,105400,1637739350,10380,10380,10380,10370,1112
|
|
20230613,105300,1626196870,10370,10380,10380,10370,566
|
|
20230613,105200,1620322710,10370,10370,10380,10370,549
|
|
20230613,105100,1614626960,10370,10380,10380,10370,317
|
|
20230613,105000,1611338910,10380,10380,10380,10370,263
|
|
20230613,104900,1608609910,10370,10380,10380,10370,569
|
|
20230613,104800,1602705210,10370,10380,10380,10370,226
|
|
20230613,104700,1600359540,10380,10380,10380,10370,445
|
|
20230613,104600,1595741440,10370,10380,10380,10370,581
|
|
20230613,104500,1589711230,10370,10370,10380,10370,667
|
|
20230613,104400,1582791240,10370,10370,10380,10370,71
|
|
20230613,104300,1582054820,10370,10380,10380,10370,400
|
|
20230613,104200,1577903900,10380,10380,10380,10370,261
|
|
20230613,104100,1575195810,10370,10380,10380,10370,662
|
|
20230613,104000,1568325080,10380,10370,10380,10370,265
|
|
20230613,103900,1565575580,10380,10370,10380,10370,781
|
|
20230613,103800,1557475140,10380,10370,10380,10370,182
|
|
20230613,103700,1555586590,10380,10370,10380,10370,463
|
|
20230613,103600,1550780740,10370,10380,10380,10370,315
|
|
20230613,103500,1547511390,10370,10380,10380,10370,801
|
|
20230613,103400,1539197910,10370,10390,10390,10370,855
|
|
20230613,103300,1530321850,10390,10390,10390,10390,73
|
|
20230613,103200,1529563380,10390,10390,10390,10380,784
|
|
20230613,103100,1521422680,10390,10370,10390,10370,4138
|
|
20230613,103000,1478470670,10370,10380,10380,10370,237
|
|
20230613,102900,1476011200,10380,10380,10380,10370,810
|
|
20230613,102800,1467603450,10380,10370,10380,10370,218
|
|
20230613,102700,1465340640,10380,10380,10380,10370,246
|
|
20230613,102600,1462787910,10380,10380,10380,10380,462
|
|
20230613,102500,1457992350,10370,10380,10380,10370,210
|
|
20230613,102400,1455813940,10380,10360,10380,10360,2250
|
|
20230613,102300,1432481720,10370,10370,10370,10370,554
|
|
20230613,102200,1426736740,10360,10360,10370,10360,31
|
|
20230613,102100,1426415430,10370,10360,10370,10360,163
|
|
20230613,102000,1424725680,10360,10360,10370,10360,326
|
|
20230613,101900,1421348180,10370,10360,10370,10360,1192
|
|
20230613,101800,1408987840,10350,10360,10360,10350,726
|
|
20230613,101700,1401466650,10350,10350,10360,10350,928
|
|
20230613,101600,1391852680,10360,10380,10380,10360,3863
|
|
20230613,101500,1351831380,10380,10380,10380,10370,121
|
|
20230613,101400,1350575550,10370,10370,10380,10360,5783
|
|
20230613,101300,1290605900,10360,10370,10370,10360,506
|
|
20230613,101200,1285363540,10370,10370,10370,10360,68
|
|
20230613,101100,1284658430,10370,10360,10370,10360,1127
|
|
20230613,101000,1272972430,10360,10360,10360,10360,357
|
|
20230613,100900,1269273910,10370,10370,10370,10360,125
|
|
20230613,100800,1267978670,10370,10360,10370,10360,261
|
|
20230613,100700,1265273130,10370,10360,10370,10360,303
|
|
20230613,100600,1262133850,10370,10360,10370,10360,335
|
|
20230613,100500,1258662030,10360,10360,10370,10360,170
|
|
20230613,100400,1256900580,10370,10360,10370,10360,22
|
|
20230613,100300,1256672530,10360,10370,10370,10360,96
|
|
20230613,100200,1255677580,10360,10360,10360,10360,19
|
|
20230613,100100,1255480740,10360,10360,10370,10360,146
|
|
20230613,100000,1253967800,10370,10370,10370,10360,395
|
|
20230613,095900,1249871660,10360,10370,10370,10360,12
|
|
20230613,095800,1249747330,10360,10360,10360,10360,62
|
|
20230613,095700,1249105010,10360,10370,10370,10360,28
|
|
20230613,095600,1248814700,10360,10360,10360,10360,6
|
|
20230613,095500,1248752540,10360,10370,10370,10360,217
|
|
20230613,095400,1246502310,10370,10370,10370,10360,24
|
|
20230613,095300,1246253500,10370,10380,10380,10370,1286
|
|
20230613,095200,1232910560,10370,10370,10380,10370,1581
|
|
20230613,095100,1216505590,10370,10370,10370,10370,269
|
|
20230613,095000,1213716060,10380,10380,10380,10380,3
|
|
20230613,094900,1213684920,10380,10380,10380,10370,2560
|
|
20230613,094800,1187112180,10370,10370,10380,10370,2846
|
|
20230613,094700,1157572310,10370,10370,10370,10370,7
|
|
20230613,094600,1157499720,10380,10360,10380,10360,72
|
|
20230613,094500,1156753090,10380,10370,10380,10370,1741
|
|
20230613,094400,1138693670,10370,10370,10380,10360,8088
|
|
20230613,094300,1054821250,10360,10360,10360,10360,230
|
|
20230613,094200,1052438450,10360,10360,10360,10360,5
|
|
20230613,094100,1052386650,10360,10360,10360,10360,15
|
|
20230613,094000,1052231250,10370,10360,10370,10360,20
|
|
20230613,093900,1052023950,10360,10350,10370,10350,1037
|
|
20230613,093800,1041280650,10350,10360,10360,10350,571
|
|
20230613,093700,1035365220,10350,10360,10360,10350,476
|
|
20230613,093600,1030438110,10360,10360,10360,10350,1722
|
|
20230613,093500,1012598240,10360,10350,10360,10350,1079
|
|
20230613,093400,1001421420,10350,10350,10350,10340,411
|
|
20230613,093300,997167680,10350,10370,10370,10350,2616
|
|
20230613,093200,970066160,10370,10370,10370,10370,1087
|
|
20230613,093100,958793970,10370,10350,10370,10340,3555
|
|
20230613,093000,921969090,10350,10340,10350,10340,5478
|
|
20230613,092900,865325630,10330,10350,10350,10330,2247
|
|
20230613,092800,842091650,10350,10340,10360,10340,1780
|
|
20230613,092700,823664220,10340,10340,10350,10330,1774
|
|
20230613,092600,805312100,10340,10330,10340,10330,479
|
|
20230613,092500,800360500,10340,10340,10340,10340,2004
|
|
20230613,092400,779639140,10340,10360,10360,10340,10010
|
|
20230613,092300,676049570,10360,10350,10370,10350,1021
|
|
20230613,092200,665470030,10350,10350,10360,10350,1369
|
|
20230613,092100,651290880,10350,10360,10370,10350,4210
|
|
20230613,092000,607672480,10360,10350,10360,10350,1571
|
|
20230613,091900,591397100,10350,10360,10360,10350,244
|
|
20230613,091800,588869690,10350,10350,10350,10350,126
|
|
20230613,091700,587565590,10360,10360,10380,10360,4265
|
|
20230613,091600,543352560,10360,10360,10360,10350,911
|
|
20230613,091500,533914620,10350,10350,10360,10350,1068
|
|
20230613,091400,522853220,10350,10340,10360,10340,1162
|
|
20230613,091300,510833700,10340,10350,10350,10340,3169
|
|
20230613,091200,478034600,10360,10340,10360,10340,1324
|
|
20230613,091100,464322480,10360,10340,10360,10340,3116
|
|
20230613,091000,432061600,10340,10340,10360,10340,1546
|
|
20230613,090900,416049740,10330,10320,10340,10320,268
|
|
20230613,090800,413282790,10320,10320,10350,10320,1091
|
|
20230613,090700,402013600,10320,10320,10350,10320,3498
|
|
20230613,090600,365880960,10320,10330,10340,10320,742
|
|
20230613,090500,358218780,10330,10320,10330,10310,678
|
|
20230613,090400,351222220,10310,10310,10320,10300,4014
|
|
20230613,090300,309824380,10310,10310,10330,10310,2812
|
|
20230613,090200,280812510,10310,10310,10320,10300,1585
|
|
20230613,090100,264470960,10300,10290,10310,10280,13039
|
|
20230613,090000,130187000,10300,10400,10400,10300,12593
|