638 lines
34 KiB
CSV
638 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193500,4615304310,13900,13900,13900,13900,7611
|
|
20230616,193400,4615304310,13900,13900,13900,13900,0
|
|
20230616,193300,4615304310,13900,13900,13900,13900,0
|
|
20230616,193200,4615304310,13900,13900,13900,13900,0
|
|
20230616,193100,4615304310,13900,13900,13900,13900,0
|
|
20230616,193000,4615304310,13900,13900,13900,13900,0
|
|
20230616,192900,4615304310,13900,13900,13900,13900,0
|
|
20230616,192800,4615304310,13900,13900,13900,13900,0
|
|
20230616,192700,4615304310,13900,13900,13900,13900,0
|
|
20230616,192600,4615304310,13900,13900,13900,13900,0
|
|
20230616,192500,4615304310,13900,13900,13900,13900,0
|
|
20230616,192400,4615304310,13900,13900,13900,13900,0
|
|
20230616,192300,4615304310,13900,13900,13900,13900,0
|
|
20230616,192200,4615304310,13900,13900,13900,13900,0
|
|
20230616,192100,4615304310,13900,13900,13900,13900,0
|
|
20230616,192000,4615304310,13900,13900,13900,13900,0
|
|
20230616,191900,4615304310,13900,13900,13900,13900,0
|
|
20230616,191800,4615304310,13900,13900,13900,13900,0
|
|
20230616,191700,4615304310,13900,13900,13900,13900,0
|
|
20230616,191600,4615304310,13900,13900,13900,13900,0
|
|
20230616,191500,4615304310,13900,13900,13900,13900,0
|
|
20230616,191400,4615304310,13900,13900,13900,13900,0
|
|
20230616,191300,4615304310,13900,13900,13900,13900,0
|
|
20230616,191200,4615304310,13900,13900,13900,13900,0
|
|
20230616,191100,4615304310,13900,13900,13900,13900,0
|
|
20230616,191000,4615304310,13900,13900,13900,13900,0
|
|
20230616,190900,4615304310,13900,13900,13900,13900,0
|
|
20230616,190800,4615304310,13900,13900,13900,13900,0
|
|
20230616,190700,4615304310,13900,13900,13900,13900,0
|
|
20230616,190600,4615304310,13900,13900,13900,13900,0
|
|
20230616,190500,4615304310,13900,13900,13900,13900,7611
|
|
20230616,190400,4615304310,13900,13900,13900,13900,0
|
|
20230616,190300,4615304310,13900,13900,13900,13900,0
|
|
20230616,190200,4615304310,13900,13900,13900,13900,0
|
|
20230616,190100,4615304310,13900,13900,13900,13900,0
|
|
20230616,190000,4615304310,13900,13900,13900,13900,0
|
|
20230616,185900,4615304310,13900,13900,13900,13900,0
|
|
20230616,185800,4615304310,13900,13900,13900,13900,0
|
|
20230616,185700,4615304310,13900,13900,13900,13900,0
|
|
20230616,185600,4615304310,13900,13900,13900,13900,0
|
|
20230616,185500,4615304310,13900,13900,13900,13900,0
|
|
20230616,185400,4615304310,13900,13900,13900,13900,0
|
|
20230616,185300,4615304310,13900,13900,13900,13900,0
|
|
20230616,185200,4615304310,13900,13900,13900,13900,0
|
|
20230616,185100,4615304310,13900,13900,13900,13900,0
|
|
20230616,185000,4615304310,13900,13900,13900,13900,0
|
|
20230616,184900,4615304310,13900,13900,13900,13900,0
|
|
20230616,184800,4615304310,13900,13900,13900,13900,0
|
|
20230616,184700,4615304310,13900,13900,13900,13900,0
|
|
20230616,184600,4615304310,13900,13900,13900,13900,0
|
|
20230616,184500,4615304310,13900,13900,13900,13900,0
|
|
20230616,184400,4615304310,13900,13900,13900,13900,0
|
|
20230616,184300,4615304310,13900,13900,13900,13900,0
|
|
20230616,184200,4615304310,13900,13900,13900,13900,0
|
|
20230616,184100,4615304310,13900,13900,13900,13900,0
|
|
20230616,184000,4615304310,13900,13900,13900,13900,0
|
|
20230616,183900,4615304310,13900,13900,13900,13900,0
|
|
20230616,183800,4615304310,13900,13900,13900,13900,0
|
|
20230616,183700,4615304310,13900,13900,13900,13900,0
|
|
20230616,183600,4615304310,13900,13900,13900,13900,0
|
|
20230616,183500,4615304310,13900,13900,13900,13900,7611
|
|
20230616,183400,4615304310,13900,13900,13900,13900,0
|
|
20230616,183300,4615304310,13900,13900,13900,13900,0
|
|
20230616,183200,4615304310,13900,13900,13900,13900,0
|
|
20230616,183100,4615304310,13900,13900,13900,13900,0
|
|
20230616,183000,4615304310,13900,13900,13900,13900,0
|
|
20230616,182900,4615304310,13900,13900,13900,13900,0
|
|
20230616,182800,4615304310,13900,13900,13900,13900,0
|
|
20230616,182700,4615304310,13900,13900,13900,13900,0
|
|
20230616,182600,4615304310,13900,13900,13900,13900,0
|
|
20230616,182500,4615304310,13900,13900,13900,13900,0
|
|
20230616,182400,4615304310,13900,13900,13900,13900,0
|
|
20230616,182300,4615304310,13900,13900,13900,13900,0
|
|
20230616,182200,4615304310,13900,13900,13900,13900,0
|
|
20230616,182100,4615304310,13900,13900,13900,13900,0
|
|
20230616,182000,4615304310,13900,13900,13900,13900,0
|
|
20230616,181900,4615304310,13900,13900,13900,13900,0
|
|
20230616,181800,4615304310,13900,13900,13900,13900,0
|
|
20230616,181700,4615304310,13900,13900,13900,13900,0
|
|
20230616,181600,4615304310,13900,13900,13900,13900,0
|
|
20230616,181500,4615304310,13900,13900,13900,13900,0
|
|
20230616,181400,4615304310,13900,13900,13900,13900,0
|
|
20230616,181300,4615304310,13900,13900,13900,13900,0
|
|
20230616,181200,4615304310,13900,13900,13900,13900,0
|
|
20230616,181100,4615304310,13900,13900,13900,13900,0
|
|
20230616,181000,4615304310,13900,13900,13900,13900,0
|
|
20230616,180900,4615304310,13900,13900,13900,13900,0
|
|
20230616,180800,4615304310,13900,13900,13900,13900,0
|
|
20230616,180700,4615304310,13900,13900,13900,13900,0
|
|
20230616,180600,4615304310,13900,13900,13900,13900,0
|
|
20230616,180500,4615304310,13900,13900,13900,13900,7611
|
|
20230616,180400,4615304310,13900,13900,13900,13900,0
|
|
20230616,180300,4615304310,13900,13900,13900,13900,0
|
|
20230616,180200,4615304310,13900,13900,13900,13900,0
|
|
20230616,180100,4615304310,13900,13900,13900,13900,0
|
|
20230616,180000,4615304310,13900,13900,13900,13900,0
|
|
20230616,175900,4615304310,13900,13900,13900,13900,0
|
|
20230616,175800,4615304310,13900,13900,13900,13900,0
|
|
20230616,175700,4615304310,13900,13900,13900,13900,0
|
|
20230616,175600,4615304310,13900,13900,13900,13900,0
|
|
20230616,175500,4615304310,13900,13900,13900,13900,0
|
|
20230616,175400,4615304310,13900,13900,13900,13900,0
|
|
20230616,175300,4615304310,13900,13900,13900,13900,0
|
|
20230616,175200,4615304310,13900,13900,13900,13900,0
|
|
20230616,175100,4615304310,13900,13900,13900,13900,0
|
|
20230616,175000,4615304310,13900,13900,13900,13900,0
|
|
20230616,174900,4615304310,13900,13900,13900,13900,0
|
|
20230616,174800,4615304310,13900,13900,13900,13900,0
|
|
20230616,174700,4615304310,13900,13900,13900,13900,0
|
|
20230616,174600,4615304310,13900,13900,13900,13900,0
|
|
20230616,174500,4615304310,13900,13900,13900,13900,0
|
|
20230616,174400,4615304310,13900,13900,13900,13900,0
|
|
20230616,174300,4615304310,13900,13900,13900,13900,0
|
|
20230616,174200,4615304310,13900,13900,13900,13900,0
|
|
20230616,174100,4615304310,13900,13900,13900,13900,0
|
|
20230616,174000,4615304310,13900,13900,13900,13900,0
|
|
20230616,173900,4615304310,13900,13900,13900,13900,0
|
|
20230616,173800,4615304310,13900,13900,13900,13900,0
|
|
20230616,173700,4615304310,13900,13900,13900,13900,0
|
|
20230616,173600,4615304310,13900,13900,13900,13900,0
|
|
20230616,173500,4615304310,13900,13900,13900,13900,7611
|
|
20230616,173400,4615304310,13900,13900,13900,13900,0
|
|
20230616,173300,4615304310,13900,13900,13900,13900,0
|
|
20230616,173200,4615304310,13900,13900,13900,13900,0
|
|
20230616,173100,4615304310,13900,13900,13900,13900,0
|
|
20230616,173000,4615304310,13900,13900,13900,13900,0
|
|
20230616,172900,4615304310,13900,13900,13900,13900,0
|
|
20230616,172800,4615304310,13900,13900,13900,13900,0
|
|
20230616,172700,4615304310,13900,13900,13900,13900,0
|
|
20230616,172600,4615304310,13900,13900,13900,13900,0
|
|
20230616,172500,4615304310,13900,13900,13900,13900,0
|
|
20230616,172400,4615304310,13900,13900,13900,13900,0
|
|
20230616,172300,4615304310,13900,13900,13900,13900,0
|
|
20230616,172200,4615304310,13900,13900,13900,13900,0
|
|
20230616,172100,4615304310,13900,13900,13900,13900,0
|
|
20230616,172000,4615304310,13900,13900,13900,13900,0
|
|
20230616,171900,4615304310,13900,13900,13900,13900,0
|
|
20230616,171800,4615304310,13900,13900,13900,13900,0
|
|
20230616,171700,4615304310,13900,13900,13900,13900,0
|
|
20230616,171600,4615304310,13900,13900,13900,13900,0
|
|
20230616,171500,4615304310,13900,13900,13900,13900,0
|
|
20230616,171400,4615304310,13900,13900,13900,13900,0
|
|
20230616,171300,4615304310,13900,13900,13900,13900,0
|
|
20230616,171200,4615304310,13900,13900,13900,13900,0
|
|
20230616,171100,4615304310,13900,13900,13900,13900,0
|
|
20230616,171000,4615304310,13900,13900,13900,13900,0
|
|
20230616,170900,4615304310,13900,13900,13900,13900,0
|
|
20230616,170800,4615304310,13900,13900,13900,13900,0
|
|
20230616,170700,4615304310,13900,13900,13900,13900,0
|
|
20230616,170600,4615304310,13900,13900,13900,13900,0
|
|
20230616,170500,4615304310,13900,13900,13900,13900,7611
|
|
20230616,170400,4615304310,13900,13900,13900,13900,0
|
|
20230616,170300,4615304310,13900,13900,13900,13900,0
|
|
20230616,170200,4615304310,13900,13900,13900,13900,0
|
|
20230616,170100,4615304310,13900,13900,13900,13900,0
|
|
20230616,170000,4615304310,13900,13900,13900,13900,0
|
|
20230616,165900,4615304310,13900,13900,13900,13900,0
|
|
20230616,165800,4615304310,13900,13900,13900,13900,0
|
|
20230616,165700,4615304310,13900,13900,13900,13900,0
|
|
20230616,165600,4615304310,13900,13900,13900,13900,0
|
|
20230616,165500,4615304310,13900,13900,13900,13900,0
|
|
20230616,165400,4615304310,13900,13900,13900,13900,0
|
|
20230616,165300,4615304310,13900,13900,13900,13900,0
|
|
20230616,165200,4615304310,13900,13900,13900,13900,0
|
|
20230616,165100,4615304310,13900,13900,13900,13900,0
|
|
20230616,165000,4615304310,13900,13900,13900,13900,0
|
|
20230616,164900,4615304310,13900,13900,13900,13900,0
|
|
20230616,164800,4615304310,13900,13900,13900,13900,0
|
|
20230616,164700,4615304310,13900,13900,13900,13900,0
|
|
20230616,164600,4615304310,13900,13900,13900,13900,0
|
|
20230616,164500,4615304310,13900,13900,13900,13900,0
|
|
20230616,164400,4615304310,13900,13900,13900,13900,0
|
|
20230616,164300,4615304310,13900,13900,13900,13900,0
|
|
20230616,164200,4615304310,13900,13900,13900,13900,0
|
|
20230616,164100,4615304310,13900,13900,13900,13900,0
|
|
20230616,164000,4615304310,13900,13900,13900,13900,0
|
|
20230616,163900,4615304310,13900,13900,13900,13900,0
|
|
20230616,163800,4615304310,13900,13900,13900,13900,0
|
|
20230616,163700,4615304310,13900,13900,13900,13900,0
|
|
20230616,163600,4615304310,13900,13900,13900,13900,0
|
|
20230616,163500,4615304310,13900,13900,13900,13900,7611
|
|
20230616,163400,4615304310,13900,13900,13900,13900,0
|
|
20230616,163300,4615304310,13900,13900,13900,13900,0
|
|
20230616,163200,4615304310,13900,13900,13900,13900,0
|
|
20230616,163100,4615304310,13900,13900,13900,13900,0
|
|
20230616,163000,4615304310,13900,13900,13900,13900,0
|
|
20230616,162900,4615304310,13900,13900,13900,13900,0
|
|
20230616,162800,4615304310,13900,13900,13900,13900,0
|
|
20230616,162700,4615304310,13900,13900,13900,13900,0
|
|
20230616,162600,4615304310,13900,13900,13900,13900,0
|
|
20230616,162500,4615304310,13900,13900,13900,13900,0
|
|
20230616,162400,4615304310,13900,13900,13900,13900,0
|
|
20230616,162300,4615304310,13900,13900,13900,13900,0
|
|
20230616,162200,4615304310,13900,13900,13900,13900,0
|
|
20230616,162100,4615304310,13900,13900,13900,13900,0
|
|
20230616,162000,4615304310,13900,13900,13900,13900,0
|
|
20230616,161900,4615304310,13900,13900,13900,13900,0
|
|
20230616,161800,4615304310,13900,13900,13900,13900,0
|
|
20230616,161700,4615304310,13900,13900,13900,13900,0
|
|
20230616,161600,4615304310,13900,13900,13900,13900,0
|
|
20230616,161500,4615304310,13900,13900,13900,13900,0
|
|
20230616,161400,4615304310,13900,13900,13900,13900,0
|
|
20230616,161300,4615304310,13900,13900,13900,13900,0
|
|
20230616,161200,4615304310,13900,13900,13900,13900,0
|
|
20230616,161100,4615304310,13900,13900,13900,13900,0
|
|
20230616,161000,4615304310,13900,13900,13900,13900,0
|
|
20230616,160900,4615304310,13900,13900,13900,13900,0
|
|
20230616,160800,4615304310,13900,13900,13900,13900,0
|
|
20230616,160700,4615304310,13900,13900,13900,13900,0
|
|
20230616,160600,4615304310,13900,13900,13900,13900,0
|
|
20230616,160500,4615304310,13900,13900,13900,13900,7611
|
|
20230616,160400,4615304310,13900,13900,13900,13900,0
|
|
20230616,160300,4615304310,13900,13900,13900,13900,0
|
|
20230616,160200,4615304310,13900,13900,13900,13900,0
|
|
20230616,160100,4615304310,13900,13900,13900,13900,0
|
|
20230616,160000,4615304310,13900,13900,13900,13900,0
|
|
20230616,155900,4615304310,13900,13900,13900,13900,0
|
|
20230616,155800,4615304310,13900,13900,13900,13900,0
|
|
20230616,155700,4615304310,13900,13900,13900,13900,0
|
|
20230616,155600,4615304310,13900,13900,13900,13900,0
|
|
20230616,155500,4615304310,13900,13900,13900,13900,0
|
|
20230616,155400,4615304310,13900,13900,13900,13900,0
|
|
20230616,155300,4615304310,13900,13900,13900,13900,0
|
|
20230616,155200,4615304310,13900,13900,13900,13900,0
|
|
20230616,155100,4615304310,13900,13900,13900,13900,0
|
|
20230616,155000,4615304310,13900,13900,13900,13900,0
|
|
20230616,154900,4615304310,13900,13900,13900,13900,0
|
|
20230616,154800,4615304310,13900,13900,13900,13900,0
|
|
20230616,154700,4615304310,13900,13900,13900,13900,0
|
|
20230616,154600,4615304310,13900,13900,13900,13900,0
|
|
20230616,154500,4615304310,13900,13900,13900,13900,0
|
|
20230616,154400,4615304310,13900,13900,13900,13900,0
|
|
20230616,154300,4615304310,13900,13900,13900,13900,0
|
|
20230616,154200,4615304310,13900,13900,13900,13900,0
|
|
20230616,154100,4615304310,13900,13900,13900,13900,0
|
|
20230616,154000,4615304310,13900,13900,13900,13900,0
|
|
20230616,153900,4615304310,13900,13900,13900,13900,0
|
|
20230616,153800,4615304310,13900,13900,13900,13900,0
|
|
20230616,153700,4615304310,13900,13900,13900,13900,0
|
|
20230616,153600,4615304310,13900,13900,13900,13900,0
|
|
20230616,153500,4615304310,13900,13900,13900,13900,7611
|
|
20230616,153400,4615304310,13900,13900,13900,13900,0
|
|
20230616,153300,4615304310,13900,13900,13900,13900,0
|
|
20230616,153200,4615304310,13900,13900,13900,13900,0
|
|
20230616,153100,4615304310,13900,13900,13900,13900,0
|
|
20230616,153000,4615304310,13900,13900,13900,13900,7611
|
|
20230616,152900,4509511410,13880,13880,13880,13880,0
|
|
20230616,152800,4509511410,13880,13880,13880,13880,0
|
|
20230616,152700,4509511410,13880,13880,13880,13880,0
|
|
20230616,152600,4509511410,13880,13880,13880,13880,0
|
|
20230616,152500,4509511410,13880,13880,13880,13880,0
|
|
20230616,152400,4509511410,13880,13880,13880,13880,0
|
|
20230616,152300,4509511410,13880,13880,13880,13880,0
|
|
20230616,152200,4509511410,13880,13880,13880,13880,0
|
|
20230616,152100,4509511410,13880,13880,13880,13880,0
|
|
20230616,152000,4509511410,13880,13880,13880,13880,0
|
|
20230616,151900,4509511410,13880,13860,13880,13860,2008
|
|
20230616,151800,4481664370,13880,13870,13880,13850,393
|
|
20230616,151700,4476214300,13850,13870,13870,13850,2157
|
|
20230616,151600,4446332160,13870,13880,13880,13850,2638
|
|
20230616,151500,4409775440,13880,13860,13880,13860,1195
|
|
20230616,151400,4393205150,13860,13860,13860,13850,589
|
|
20230616,151300,4385044060,13850,13860,13860,13850,1362
|
|
20230616,151200,4366168320,13870,13870,13870,13860,454
|
|
20230616,151100,4359875530,13870,13870,13870,13860,636
|
|
20230616,151000,4351060420,13860,13860,13870,13860,2834
|
|
20230616,150900,4311780950,13860,13870,13870,13860,270
|
|
20230616,150800,4308037160,13870,13870,13880,13870,1541
|
|
20230616,150700,4286662960,13880,13880,13890,13880,940
|
|
20230616,150600,4273615730,13890,13890,13900,13880,1410
|
|
20230616,150500,4254030370,13880,13880,13880,13880,190
|
|
20230616,150400,4251393170,13890,13880,13890,13880,870
|
|
20230616,150300,4239317510,13880,13890,13890,13880,1271
|
|
20230616,150200,4221674000,13890,13890,13900,13890,2234
|
|
20230616,150100,4190643730,13900,13890,13900,13890,911
|
|
20230616,150000,4177989550,13910,13910,13910,13900,8
|
|
20230616,145900,4177878330,13900,13890,13910,13890,535
|
|
20230616,145800,4170442010,13910,13900,13910,13890,534
|
|
20230616,145700,4163020490,13910,13910,13910,13890,227
|
|
20230616,145600,4159865540,13900,13880,13910,13880,1219
|
|
20230616,145500,4142927530,13880,13890,13890,13870,1070
|
|
20230616,145400,4128076950,13880,13890,13890,13880,530
|
|
20230616,145300,4120715550,13880,13890,13890,13880,574
|
|
20230616,145200,4112747280,13900,13880,13900,13870,1041
|
|
20230616,145100,4098300300,13890,13890,13890,13890,164
|
|
20230616,145000,4096022340,13890,13880,13890,13870,1874
|
|
20230616,144900,4070015320,13880,13880,13880,13870,152
|
|
20230616,144800,4067906220,13880,13860,13880,13860,365
|
|
20230616,144700,4062843700,13870,13870,13870,13860,112
|
|
20230616,144600,4061290410,13870,13860,13870,13860,127
|
|
20230616,144500,4059530130,13860,13880,13880,13860,1993
|
|
20230616,144400,4031903140,13880,13870,13880,13870,1229
|
|
20230616,144300,4014856470,13870,13880,13880,13870,249
|
|
20230616,144200,4011402820,13870,13880,13880,13860,390
|
|
20230616,144100,4005995690,13880,13860,13880,13860,222
|
|
20230616,144000,4002917240,13880,13870,13880,13860,2227
|
|
20230616,143900,3972029170,13880,13880,13880,13880,10
|
|
20230616,143800,3971890370,13880,13890,13890,13880,138
|
|
20230616,143700,3969974900,13890,13900,13910,13870,1662
|
|
20230616,143600,3946902640,13910,13910,13910,13900,396
|
|
20230616,143500,3941397070,13920,13910,13920,13900,1192
|
|
20230616,143400,3924810960,13910,13920,13920,13910,75
|
|
20230616,143300,3923767600,13910,13910,13920,13910,321
|
|
20230616,143200,3919302480,13910,13900,13910,13900,279
|
|
20230616,143100,3915421770,13920,13920,13920,13920,1
|
|
20230616,143000,3915407850,13910,13920,13920,13910,308
|
|
20230616,142900,3911122200,13920,13910,13920,13910,15
|
|
20230616,142800,3910913520,13910,13910,13910,13900,121
|
|
20230616,142700,3909230690,13920,13910,13920,13910,112
|
|
20230616,142600,3907672750,13900,13910,13920,13900,186
|
|
20230616,142500,3905086500,13910,13920,13920,13910,177
|
|
20230616,142400,3902623280,13930,13910,13930,13910,662
|
|
20230616,142300,3893404570,13910,13920,13920,13910,181
|
|
20230616,142200,3890886820,13910,13890,13910,13880,657
|
|
20230616,142100,3881753200,13890,13880,13890,13880,54
|
|
20230616,142000,3881003660,13890,13890,13890,13890,0
|
|
20230616,141900,3881003660,13890,13870,13890,13870,39
|
|
20230616,141800,3880462690,13890,13890,13890,13860,1139
|
|
20230616,141700,3864673360,13890,13890,13900,13880,1108
|
|
20230616,141600,3849280040,13880,13880,13880,13870,1537
|
|
20230616,141500,3827948820,13890,13890,13890,13890,82
|
|
20230616,141400,3826809840,13900,13890,13900,13890,20
|
|
20230616,141300,3826531940,13900,13890,13900,13890,1034
|
|
20230616,141200,3812160990,13880,13870,13880,13870,328
|
|
20230616,141100,3807608530,13870,13890,13890,13870,265
|
|
20230616,141000,3803932940,13870,13870,13880,13870,1360
|
|
20230616,140900,3785067570,13870,13890,13900,13870,762
|
|
20230616,140800,3774479260,13900,13880,13900,13870,1423
|
|
20230616,140700,3754736590,13880,13890,13900,13880,1022
|
|
20230616,140600,3740546940,13880,13890,13900,13880,672
|
|
20230616,140500,3731213330,13900,13900,13900,13890,473
|
|
20230616,140400,3724642350,13900,13900,13900,13900,337
|
|
20230616,140300,3719958050,13900,13900,13900,13880,80
|
|
20230616,140200,3718847240,13900,13890,13900,13890,87
|
|
20230616,140100,3717638270,13890,13890,13890,13880,436
|
|
20230616,140000,3711582240,13890,13880,13890,13880,82
|
|
20230616,135900,3710443270,13880,13890,13890,13880,252
|
|
20230616,135800,3706944810,13900,13900,13900,13900,115
|
|
20230616,135700,3705346310,13900,13890,13900,13880,728
|
|
20230616,135600,3695236820,13890,13890,13890,13890,10
|
|
20230616,135500,3695097920,13880,13890,13890,13880,632
|
|
20230616,135400,3686320800,13890,13870,13890,13870,115
|
|
20230616,135300,3684723650,13870,13880,13890,13870,794
|
|
20230616,135200,3673709890,13870,13890,13890,13870,115
|
|
20230616,135100,3672114540,13890,13870,13890,13870,453
|
|
20230616,135000,3665829250,13870,13870,13870,13870,281
|
|
20230616,134900,3661931780,13870,13850,13870,13850,592
|
|
20230616,134800,3653728830,13860,13880,13880,13850,4648
|
|
20230616,134700,3589304150,13880,13900,13900,13870,1683
|
|
20230616,134600,3565942240,13890,13900,13900,13890,1097
|
|
20230616,134500,3550703100,13910,13900,13910,13900,268
|
|
20230616,134400,3546977890,13900,13900,13910,13900,461
|
|
20230616,134300,3540567990,13900,13910,13910,13900,80
|
|
20230616,134200,3539455960,13900,13910,13910,13900,225
|
|
20230616,134100,3536328320,13900,13910,13910,13900,194
|
|
20230616,134000,3533631680,13910,13900,13910,13900,309
|
|
20230616,133900,3529336530,13910,13910,13910,13900,560
|
|
20230616,133800,3521552220,13910,13910,13910,13900,433
|
|
20230616,133700,3515530740,13910,13900,13910,13900,76
|
|
20230616,133600,3514474280,13900,13900,13910,13890,200
|
|
20230616,133500,3511694530,13900,13900,13900,13900,382
|
|
20230616,133400,3506384730,13910,13900,13910,13900,165
|
|
20230616,133300,3504091210,13910,13900,13910,13900,368
|
|
20230616,133200,3498975940,13910,13900,13910,13900,70
|
|
20230616,133100,3498002530,13900,13910,13920,13890,635
|
|
20230616,133000,3489176430,13910,13880,13910,13870,1702
|
|
20230616,132900,3465548700,13880,13890,13900,13880,1455
|
|
20230616,132800,3445349890,13890,13890,13890,13880,1043
|
|
20230616,132700,3430869500,13890,13880,13900,13880,444
|
|
20230616,132600,3424702440,13890,13930,13940,13880,10870
|
|
20230616,132500,3273518610,13940,13940,13940,13930,203
|
|
20230616,132400,3270690800,13950,13950,13970,13930,5003
|
|
20230616,132300,3200967070,13940,13960,13960,13940,890
|
|
20230616,132200,3188551930,13970,13980,13980,13950,3702
|
|
20230616,132100,3136885720,13970,13970,13970,13970,25
|
|
20230616,132000,3136536470,13970,13980,13980,13970,1147
|
|
20230616,131900,3120511310,13980,13980,13980,13980,227
|
|
20230616,131800,3117337850,13990,13980,13990,13980,83
|
|
20230616,131700,3116177470,13980,13980,13980,13980,280
|
|
20230616,131600,3112263070,13970,13980,13980,13970,26
|
|
20230616,131500,3111899830,13980,13960,13980,13960,5
|
|
20230616,131400,3111829950,13980,13980,13980,13960,90
|
|
20230616,131300,3110572600,13960,13970,13980,13960,60
|
|
20230616,131200,3109733860,13960,13970,13980,13960,232
|
|
20230616,131100,3106493440,13960,13960,13960,13960,1
|
|
20230616,131000,3106479480,13970,13960,13970,13960,149
|
|
20230616,130900,3104399350,13960,13970,13970,13960,99
|
|
20230616,130800,3103017290,13960,13960,13960,13960,254
|
|
20230616,130700,3099471450,13970,13960,13970,13960,10
|
|
20230616,130600,3099331830,13970,13960,13970,13960,9
|
|
20230616,130500,3099206180,13960,13980,13980,13960,172
|
|
20230616,130400,3096805020,13970,13960,13970,13960,388
|
|
20230616,130300,3091386900,13970,13970,13970,13960,387
|
|
20230616,130200,3085984070,13970,13970,13980,13970,830
|
|
20230616,130100,3074388490,13980,13980,14000,13970,1234
|
|
20230616,130000,3057130730,13970,13970,13970,13970,533
|
|
20230616,125900,3049684720,13960,13960,13960,13960,609
|
|
20230616,125800,3041183080,13960,13960,13960,13950,172
|
|
20230616,125700,3038783300,13960,13960,13960,13960,3
|
|
20230616,125600,3038741420,13960,13960,13960,13960,283
|
|
20230616,125500,3034790740,13970,13970,13970,13970,227
|
|
20230616,125400,3031619550,13970,13960,13970,13960,10
|
|
20230616,125300,3031479900,13970,13970,13970,13960,102
|
|
20230616,125200,3030055840,13970,13960,13970,13960,30
|
|
20230616,125100,3029637020,13970,13960,13970,13960,353
|
|
20230616,125000,3024709130,13970,13960,13970,13960,71
|
|
20230616,124900,3023717960,13960,13960,13970,13960,505
|
|
20230616,124800,3016668140,13960,13960,13960,13960,65
|
|
20230616,124700,3015760740,13960,13970,13970,13950,1066
|
|
20230616,124600,3000887850,13970,13970,13970,13960,270
|
|
20230616,124500,2997118580,13960,13970,13970,13960,111
|
|
20230616,124400,2995569000,13970,13960,13970,13960,1539
|
|
20230616,124300,2974084500,13970,13980,13980,13960,954
|
|
20230616,124200,2960761590,13980,13980,13990,13970,134
|
|
20230616,124100,2958888510,13970,13990,13990,13960,77
|
|
20230616,124000,2957813480,13960,13960,13990,13950,362
|
|
20230616,123900,2952758880,13980,14000,14000,13950,915
|
|
20230616,123800,2939972050,13990,14000,14000,13980,81
|
|
20230616,123700,2938838910,14000,13980,14000,13980,29
|
|
20230616,123600,2938433050,14010,14010,14010,14010,0
|
|
20230616,123500,2938433050,14010,14020,14020,13960,2642
|
|
20230616,123400,2901507070,14010,14020,14020,14010,49
|
|
20230616,123300,2900820180,14020,14020,14020,14020,41
|
|
20230616,123200,2900245360,14020,14030,14030,14020,273
|
|
20230616,123100,2896417800,14030,14030,14030,14030,4
|
|
20230616,123000,2896361680,14030,14020,14030,14020,92
|
|
20230616,122900,2895071800,14020,14020,14020,14010,46
|
|
20230616,122800,2894427100,14020,14020,14020,14020,4
|
|
20230616,122700,2894371020,14010,14010,14010,14010,251
|
|
20230616,122600,2890854510,14010,14010,14010,14010,18
|
|
20230616,122500,2890602330,14000,14000,14000,14000,214
|
|
20230616,122400,2887606330,14000,14000,14000,14000,638
|
|
20230616,122300,2878674330,14000,14000,14000,14000,140
|
|
20230616,122200,2876714330,14000,14000,14000,14000,333
|
|
20230616,122100,2872052330,14000,14000,14000,14000,199
|
|
20230616,122000,2869266330,14000,14000,14000,14000,12
|
|
20230616,121900,2869098330,14000,13980,14000,13980,151
|
|
20230616,121800,2866985060,13980,13980,14000,13970,646
|
|
20230616,121700,2857953870,13980,13980,13980,13980,85
|
|
20230616,121600,2856765570,13980,13990,13990,13980,23
|
|
20230616,121500,2856444010,13970,13980,13990,13970,3852
|
|
20230616,121400,2802625930,13980,13980,13980,13980,329
|
|
20230616,121300,2798026510,13990,13970,13990,13970,109
|
|
20230616,121200,2796503110,13970,14020,14020,13970,4026
|
|
20230616,121100,2740183070,14040,14040,14040,14040,5
|
|
20230616,121000,2740112870,14020,14010,14040,14010,164
|
|
20230616,120900,2737813970,14020,14030,14030,14000,2118
|
|
20230616,120800,2708135020,14040,14050,14050,14040,128
|
|
20230616,120700,2706337830,14050,14040,14050,14040,154
|
|
20230616,120600,2704174320,14030,14030,14030,14030,0
|
|
20230616,120500,2704174320,14030,14040,14040,14030,120
|
|
20230616,120400,2702489920,14040,14040,14040,14040,110
|
|
20230616,120300,2700945520,14050,14050,14050,14050,0
|
|
20230616,120200,2700945520,14050,14030,14050,14030,206
|
|
20230616,120100,2698054270,14050,14050,14050,14050,240
|
|
20230616,120000,2694682270,14050,14040,14050,14040,242
|
|
20230616,115900,2691284520,14040,14040,14040,14040,33
|
|
20230616,115800,2690821200,14040,14040,14040,14040,122
|
|
20230616,115700,2689108320,14030,14020,14040,14020,539
|
|
20230616,115600,2681548060,14020,14020,14020,14020,1
|
|
20230616,115500,2681534040,14020,14020,14020,14020,1
|
|
20230616,115400,2681520020,14020,14030,14030,14020,198
|
|
20230616,115300,2678743550,14040,14030,14040,14030,132
|
|
20230616,115200,2676891570,14050,14050,14050,14050,0
|
|
20230616,115100,2676891570,14050,14050,14050,14050,2
|
|
20230616,115000,2676863470,14030,14030,14030,14030,0
|
|
20230616,114900,2676863470,14030,14030,14050,14030,1059
|
|
20230616,114800,2662005670,14030,14030,14030,14030,30
|
|
20230616,114700,2661584770,14030,14030,14030,14030,0
|
|
20230616,114600,2661584770,14030,14020,14030,14020,11
|
|
20230616,114500,2661430540,14020,14050,14050,14000,4236
|
|
20230616,114400,2602068720,14050,14050,14050,14040,12
|
|
20230616,114300,2601900160,14040,14050,14050,14040,58
|
|
20230616,114200,2601085480,14050,14050,14050,14050,35
|
|
20230616,114100,2600593730,14050,14060,14060,14050,1448
|
|
20230616,114000,2580243880,14070,14070,14070,14070,47
|
|
20230616,113900,2579582590,14070,14070,14070,14070,182
|
|
20230616,113800,2577021850,14070,14070,14070,14070,120
|
|
20230616,113700,2575333450,14070,14070,14070,14070,327
|
|
20230616,113600,2570732560,14070,14050,14070,14050,2955
|
|
20230616,113500,2529198640,14050,14040,14050,14040,5294
|
|
20230616,113400,2454866280,14040,14040,14040,14040,333
|
|
20230616,113300,2450190960,14040,14030,14040,14030,11
|
|
20230616,113200,2450036530,14040,14030,14040,14030,147
|
|
20230616,113100,2447974050,14030,14020,14030,14020,277
|
|
20230616,113000,2444090130,14020,14020,14020,14020,2
|
|
20230616,112900,2444062090,14010,14010,14020,14010,13
|
|
20230616,112800,2443879950,14010,14010,14020,14010,354
|
|
20230616,112700,2438920390,14020,14010,14020,14010,155
|
|
20230616,112600,2436748820,14010,14020,14020,14010,304
|
|
20230616,112500,2432489760,14010,14020,14020,14010,52
|
|
20230616,112400,2431761220,14020,14000,14020,13990,1429
|
|
20230616,112300,2411755910,14010,14010,14010,14000,407
|
|
20230616,112200,2406055130,14020,14020,14030,14020,720
|
|
20230616,112100,2395960720,14020,14020,14020,14020,210
|
|
20230616,112000,2393016520,14020,14030,14030,14020,571
|
|
20230616,111900,2385010720,14030,14030,14030,14030,2
|
|
20230616,111800,2384982660,14030,14020,14030,14020,85
|
|
20230616,111700,2383790140,14030,14030,14030,14030,2
|
|
20230616,111600,2383762080,14000,14020,14030,14000,1094
|
|
20230616,111500,2368441650,14020,14010,14020,14010,42
|
|
20230616,111400,2367852830,14020,14040,14040,14020,85
|
|
20230616,111300,2366660590,14040,14020,14040,14020,456
|
|
20230616,111200,2360264970,14020,14020,14020,14020,2
|
|
20230616,111100,2360236930,14020,14010,14020,14010,9
|
|
20230616,111000,2360110810,14010,14000,14010,14000,73
|
|
20230616,110900,2359088150,14000,14000,14000,14000,35
|
|
20230616,110800,2358598150,14000,14000,14000,14000,204
|
|
20230616,110700,2355742150,14000,13990,14000,13990,171
|
|
20230616,110600,2353348510,14000,14010,14010,14000,722
|
|
20230616,110500,2343238290,14020,14030,14030,14020,232
|
|
20230616,110400,2339985610,14020,14020,14020,14020,278
|
|
20230616,110300,2336088050,14020,14030,14030,14020,117
|
|
20230616,110200,2334447590,14020,14020,14020,14020,84
|
|
20230616,110100,2333269910,14040,14020,14040,14010,547
|
|
20230616,110000,2325605070,14040,14040,14040,14010,313
|
|
20230616,105900,2321216840,14040,14030,14040,14030,573
|
|
20230616,105800,2313173210,14030,14030,14030,14030,32
|
|
20230616,105700,2312724250,14020,14010,14020,14010,224
|
|
20230616,105600,2309585590,14000,14000,14010,14000,150
|
|
20230616,105500,2307484410,14000,14010,14010,14000,21
|
|
20230616,105400,2307190400,14010,14000,14010,14000,126
|
|
20230616,105300,2305426380,14010,14010,14010,14010,104
|
|
20230616,105200,2303969340,14020,14000,14020,13990,214
|
|
20230616,105100,2300973440,14000,14010,14020,14000,979
|
|
20230616,105000,2287256320,14010,14010,14010,14000,62
|
|
20230616,104900,2286387710,14000,14000,14010,13990,400
|
|
20230616,104800,2280788690,14010,14010,14010,14000,25
|
|
20230616,104700,2280438640,14000,14010,14010,14000,249
|
|
20230616,104600,2276950970,14010,14000,14010,14000,610
|
|
20230616,104500,2268410450,14000,13990,14000,13980,635
|
|
20230616,104400,2259530840,13980,13990,13990,13980,147
|
|
20230616,104300,2257475310,14000,13990,14000,13990,654
|
|
20230616,104200,2248325830,13990,14000,14000,13980,54
|
|
20230616,104100,2247570860,14000,14000,14000,14000,1
|
|
20230616,104000,2247556860,14000,14000,14000,13980,2829
|
|
20230616,103900,2207998200,13990,14000,14010,13990,862
|
|
20230616,103800,2195934430,14000,13990,14000,13990,412
|
|
20230616,103700,2190170230,13990,14000,14000,13990,518
|
|
20230616,103600,2182922870,14000,14010,14040,13990,620
|
|
20230616,103500,2174241550,13990,14010,14010,13990,2185
|
|
20230616,103400,2143650320,14020,14010,14020,14010,818
|
|
20230616,103300,2132184860,14010,14020,14020,14010,361
|
|
20230616,103200,2127125950,14010,14040,14040,14010,1732
|
|
20230616,103100,2102838890,14050,14050,14050,14050,83
|
|
20230616,103000,2101672740,14050,14040,14050,14040,397
|
|
20230616,102900,2096095100,14040,14050,14050,14040,36
|
|
20230616,102800,2095589640,14050,14050,14050,14050,28
|
|
20230616,102700,2095196240,14010,14020,14020,14010,300
|
|
20230616,102600,2090992350,14020,14040,14040,14010,654
|
|
20230616,102500,2081820010,14050,14050,14050,14050,0
|
|
20230616,102400,2081820010,14050,14050,14050,14050,238
|
|
20230616,102300,2078476110,14050,14030,14060,14030,12
|
|
20230616,102200,2078307700,14050,14050,14050,14020,2301
|
|
20230616,102100,2045989980,14060,14060,14060,14050,560
|
|
20230616,102000,2038120230,14060,14060,14060,14060,200
|
|
20230616,101900,2035308230,14060,14060,14060,14060,40
|
|
20230616,101800,2034745830,14050,14060,14060,14050,300
|
|
20230616,101700,2030529950,14060,14060,14090,14060,392
|
|
20230616,101600,2025015980,14060,14080,14080,14060,808
|
|
20230616,101500,2013645950,14080,14120,14120,14080,796
|
|
20230616,101400,2002430380,14110,14130,14140,14110,1682
|
|
20230616,101300,1978652890,14140,14070,14140,14070,2268
|
|
20230616,101200,1946675270,14070,14050,14070,14050,1880
|
|
20230616,101100,1920244680,14050,14040,14050,14040,275
|
|
20230616,101000,1916383570,14050,14030,14050,14020,268
|
|
20230616,100900,1912623890,14030,14020,14030,14020,384
|
|
20230616,100800,1907237170,14020,14030,14030,14020,463
|
|
20230616,100700,1900742120,14040,14040,14050,14040,366
|
|
20230616,100600,1895602970,14040,14030,14050,14030,200
|
|
20230616,100500,1892796680,14020,14030,14040,14020,1088
|
|
20230616,100400,1877537570,14030,14040,14050,14030,1465
|
|
20230616,100300,1856979170,14050,14050,14050,14050,83
|
|
20230616,100200,1855813020,14060,14050,14060,14050,174
|
|
20230616,100100,1853368310,14060,14060,14060,14060,10
|
|
20230616,100000,1853227710,14060,14030,14060,14010,1390
|
|
20230616,095900,1833711150,14030,14020,14030,14020,240
|
|
20230616,095800,1830345280,14010,14030,14030,14010,931
|
|
20230616,095700,1817297060,14030,14030,14060,14030,681
|
|
20230616,095600,1807742570,14030,14060,14070,14030,372
|
|
20230616,095500,1802518200,14060,14050,14060,14050,305
|
|
20230616,095400,1798231050,14050,14030,14050,14010,1467
|
|
20230616,095300,1777655360,14020,14040,14040,14010,2501
|
|
20230616,095200,1742575390,14040,14060,14060,14040,1677
|
|
20230616,095100,1719017930,14070,14070,14070,14040,808
|
|
20230616,095000,1707658300,14070,14070,14070,14050,1731
|
|
20230616,094900,1683325240,14070,14080,14100,14070,2232
|
|
20230616,094800,1651905040,14080,14110,14110,14080,2106
|
|
20230616,094700,1622216220,14110,14120,14130,14110,1678
|
|
20230616,094600,1598535190,14120,14130,14140,14120,352
|
|
20230616,094500,1593564080,14110,14140,14140,14110,1228
|
|
20230616,094400,1576207000,14140,14130,14150,14130,1503
|
|
20230616,094300,1554954990,14130,14110,14130,14100,1425
|
|
20230616,094200,1534832880,14110,14110,14110,14110,230
|
|
20230616,094100,1531587580,14130,14110,14130,14110,2217
|
|
20230616,094000,1500276570,14120,14130,14150,14120,2689
|
|
20230616,093900,1462273390,14130,14090,14130,14090,253
|
|
20230616,093800,1458701580,14090,14110,14110,14090,2300
|
|
20230616,093700,1426276140,14120,14120,14120,14120,299
|
|
20230616,093600,1422054260,14130,14140,14140,14120,801
|
|
20230616,093500,1410736390,14150,14140,14150,14130,813
|
|
20230616,093400,1399240490,14140,14130,14140,14130,782
|
|
20230616,093300,1388189080,14130,14130,14140,14120,1119
|
|
20230616,093200,1372377270,14120,14140,14140,14110,448
|
|
20230616,093100,1366049540,14130,14140,14150,14130,1032
|
|
20230616,093000,1351456300,14140,14140,14160,14130,3816
|
|
20230616,092900,1297481880,14150,14080,14150,14080,7603
|
|
20230616,092800,1190065730,14080,14060,14100,14040,1861
|
|
20230616,092700,1163877950,14060,14070,14070,14050,744
|
|
20230616,092600,1153413500,14070,14090,14090,14070,873
|
|
20230616,092500,1141122960,14100,14110,14110,14090,2461
|
|
20230616,092400,1106421340,14100,14110,14110,14100,1185
|
|
20230616,092300,1089709780,14110,14110,14110,14100,647
|
|
20230616,092200,1080581890,14110,14090,14110,14070,3881
|
|
20230616,092100,1025882750,14080,14080,14100,14080,3812
|
|
20230616,092000,972172990,14090,14100,14110,14060,2377
|
|
20230616,091900,938665990,14100,14050,14120,14050,11530
|
|
20230616,091800,776220320,14040,14050,14050,14040,2102
|
|
20230616,091700,746706430,14040,14040,14080,14000,7351
|
|
20230616,091600,643393050,14040,14010,14040,14000,5926
|
|
20230616,091500,560354220,14010,14000,14020,14000,523
|
|
20230616,091400,553027990,14000,14020,14030,14000,2433
|
|
20230616,091300,518931720,14020,14010,14020,14010,1215
|
|
20230616,091200,501898920,14020,14030,14030,14010,913
|
|
20230616,091100,489097490,14020,14010,14020,14000,2359
|
|
20230616,091000,456047170,14010,14020,14030,14010,348
|
|
20230616,090900,451169060,14030,14010,14040,14010,2548
|
|
20230616,090800,415419340,14010,13980,14020,13960,1162
|
|
20230616,090700,399161780,13940,13990,13990,13940,819
|
|
20230616,090600,387735630,13990,14020,14020,13990,300
|
|
20230616,090500,383534500,14030,13980,14090,13980,5735
|
|
20230616,090400,303046960,14000,14000,14010,13970,1302
|
|
20230616,090300,284833620,14000,14030,14050,14000,5269
|
|
20230616,090200,210991140,14030,13920,14060,13920,10146
|
|
20230616,090100,69071290,13920,13930,13950,13900,2289
|
|
20230616,090000,37243990,13920,13950,13950,13910,2672
|