631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,192800,1284655420,11200,11200,11200,11200,4000
|
|
20230622,192700,1284655420,11200,11200,11200,11200,0
|
|
20230622,192600,1284655420,11200,11200,11200,11200,0
|
|
20230622,192500,1284655420,11200,11200,11200,11200,0
|
|
20230622,192400,1284655420,11200,11200,11200,11200,0
|
|
20230622,192300,1284655420,11200,11200,11200,11200,0
|
|
20230622,192200,1284655420,11200,11200,11200,11200,0
|
|
20230622,192100,1284655420,11200,11200,11200,11200,0
|
|
20230622,192000,1284655420,11200,11200,11200,11200,0
|
|
20230622,191900,1284655420,11200,11200,11200,11200,0
|
|
20230622,191800,1284655420,11200,11200,11200,11200,0
|
|
20230622,191700,1284655420,11200,11200,11200,11200,0
|
|
20230622,191600,1284655420,11200,11200,11200,11200,0
|
|
20230622,191500,1284655420,11200,11200,11200,11200,0
|
|
20230622,191400,1284655420,11200,11200,11200,11200,0
|
|
20230622,191300,1284655420,11200,11200,11200,11200,0
|
|
20230622,191200,1284655420,11200,11200,11200,11200,0
|
|
20230622,191100,1284655420,11200,11200,11200,11200,0
|
|
20230622,191000,1284655420,11200,11200,11200,11200,0
|
|
20230622,190900,1284655420,11200,11200,11200,11200,0
|
|
20230622,190800,1284655420,11200,11200,11200,11200,0
|
|
20230622,190700,1284655420,11200,11200,11200,11200,0
|
|
20230622,190600,1284655420,11200,11200,11200,11200,0
|
|
20230622,190500,1284655420,11200,11200,11200,11200,0
|
|
20230622,190400,1284655420,11200,11200,11200,11200,0
|
|
20230622,190300,1284655420,11200,11200,11200,11200,0
|
|
20230622,190200,1284655420,11200,11200,11200,11200,0
|
|
20230622,190100,1284655420,11200,11200,11200,11200,0
|
|
20230622,190000,1284655420,11200,11200,11200,11200,0
|
|
20230622,185900,1284655420,11200,11200,11200,11200,0
|
|
20230622,185800,1284655420,11200,11200,11200,11200,4000
|
|
20230622,185700,1284655420,11200,11200,11200,11200,0
|
|
20230622,185600,1284655420,11200,11200,11200,11200,0
|
|
20230622,185500,1284655420,11200,11200,11200,11200,0
|
|
20230622,185400,1284655420,11200,11200,11200,11200,0
|
|
20230622,185300,1284655420,11200,11200,11200,11200,0
|
|
20230622,185200,1284655420,11200,11200,11200,11200,0
|
|
20230622,185100,1284655420,11200,11200,11200,11200,0
|
|
20230622,185000,1284655420,11200,11200,11200,11200,0
|
|
20230622,184900,1284655420,11200,11200,11200,11200,0
|
|
20230622,184800,1284655420,11200,11200,11200,11200,0
|
|
20230622,184700,1284655420,11200,11200,11200,11200,0
|
|
20230622,184600,1284655420,11200,11200,11200,11200,0
|
|
20230622,184500,1284655420,11200,11200,11200,11200,0
|
|
20230622,184400,1284655420,11200,11200,11200,11200,0
|
|
20230622,184300,1284655420,11200,11200,11200,11200,0
|
|
20230622,184200,1284655420,11200,11200,11200,11200,0
|
|
20230622,184100,1284655420,11200,11200,11200,11200,0
|
|
20230622,184000,1284655420,11200,11200,11200,11200,0
|
|
20230622,183900,1284655420,11200,11200,11200,11200,0
|
|
20230622,183800,1284655420,11200,11200,11200,11200,0
|
|
20230622,183700,1284655420,11200,11200,11200,11200,0
|
|
20230622,183600,1284655420,11200,11200,11200,11200,0
|
|
20230622,183500,1284655420,11200,11200,11200,11200,0
|
|
20230622,183400,1284655420,11200,11200,11200,11200,0
|
|
20230622,183300,1284655420,11200,11200,11200,11200,0
|
|
20230622,183200,1284655420,11200,11200,11200,11200,0
|
|
20230622,183100,1284655420,11200,11200,11200,11200,0
|
|
20230622,183000,1284655420,11200,11200,11200,11200,0
|
|
20230622,182900,1284655420,11200,11200,11200,11200,0
|
|
20230622,182800,1284655420,11200,11200,11200,11200,4000
|
|
20230622,182700,1284655420,11200,11200,11200,11200,0
|
|
20230622,182600,1284655420,11200,11200,11200,11200,0
|
|
20230622,182500,1284655420,11200,11200,11200,11200,0
|
|
20230622,182400,1284655420,11200,11200,11200,11200,0
|
|
20230622,182300,1284655420,11200,11200,11200,11200,0
|
|
20230622,182200,1284655420,11200,11200,11200,11200,0
|
|
20230622,182100,1284655420,11200,11200,11200,11200,0
|
|
20230622,182000,1284655420,11200,11200,11200,11200,0
|
|
20230622,181900,1284655420,11200,11200,11200,11200,0
|
|
20230622,181800,1284655420,11200,11200,11200,11200,0
|
|
20230622,181700,1284655420,11200,11200,11200,11200,0
|
|
20230622,181600,1284655420,11200,11200,11200,11200,0
|
|
20230622,181500,1284655420,11200,11200,11200,11200,0
|
|
20230622,181400,1284655420,11200,11200,11200,11200,0
|
|
20230622,181300,1284655420,11200,11200,11200,11200,0
|
|
20230622,181200,1284655420,11200,11200,11200,11200,0
|
|
20230622,181100,1284655420,11200,11200,11200,11200,0
|
|
20230622,181000,1284655420,11200,11200,11200,11200,0
|
|
20230622,180900,1284655420,11200,11200,11200,11200,0
|
|
20230622,180800,1284655420,11200,11200,11200,11200,0
|
|
20230622,180700,1284655420,11200,11200,11200,11200,0
|
|
20230622,180600,1284655420,11200,11200,11200,11200,0
|
|
20230622,180500,1284655420,11200,11200,11200,11200,0
|
|
20230622,180400,1284655420,11200,11200,11200,11200,0
|
|
20230622,180300,1284655420,11200,11200,11200,11200,0
|
|
20230622,180200,1284655420,11200,11200,11200,11200,0
|
|
20230622,180100,1284655420,11200,11200,11200,11200,0
|
|
20230622,180000,1284655420,11200,11200,11200,11200,0
|
|
20230622,175900,1284655420,11200,11200,11200,11200,0
|
|
20230622,175800,1284655420,11200,11200,11200,11200,4000
|
|
20230622,175700,1284655420,11200,11200,11200,11200,0
|
|
20230622,175600,1284655420,11200,11200,11200,11200,0
|
|
20230622,175500,1284655420,11200,11200,11200,11200,0
|
|
20230622,175400,1284655420,11200,11200,11200,11200,0
|
|
20230622,175300,1284655420,11200,11200,11200,11200,0
|
|
20230622,175200,1284655420,11200,11200,11200,11200,0
|
|
20230622,175100,1284655420,11200,11200,11200,11200,0
|
|
20230622,175000,1284655420,11200,11200,11200,11200,0
|
|
20230622,174900,1284655420,11200,11200,11200,11200,0
|
|
20230622,174800,1284655420,11200,11200,11200,11200,0
|
|
20230622,174700,1284655420,11200,11200,11200,11200,0
|
|
20230622,174600,1284655420,11200,11200,11200,11200,0
|
|
20230622,174500,1284655420,11200,11200,11200,11200,0
|
|
20230622,174400,1284655420,11200,11200,11200,11200,0
|
|
20230622,174300,1284655420,11200,11200,11200,11200,0
|
|
20230622,174200,1284655420,11200,11200,11200,11200,0
|
|
20230622,174100,1284655420,11200,11200,11200,11200,0
|
|
20230622,174000,1284655420,11200,11200,11200,11200,0
|
|
20230622,173900,1284655420,11200,11200,11200,11200,0
|
|
20230622,173800,1284655420,11200,11200,11200,11200,0
|
|
20230622,173700,1284655420,11200,11200,11200,11200,0
|
|
20230622,173600,1284655420,11200,11200,11200,11200,0
|
|
20230622,173500,1284655420,11200,11200,11200,11200,0
|
|
20230622,173400,1284655420,11200,11200,11200,11200,0
|
|
20230622,173300,1284655420,11200,11200,11200,11200,0
|
|
20230622,173200,1284655420,11200,11200,11200,11200,0
|
|
20230622,173100,1284655420,11200,11200,11200,11200,0
|
|
20230622,173000,1284655420,11200,11200,11200,11200,0
|
|
20230622,172900,1284655420,11200,11200,11200,11200,0
|
|
20230622,172800,1284655420,11200,11200,11200,11200,4000
|
|
20230622,172700,1284655420,11200,11200,11200,11200,0
|
|
20230622,172600,1284655420,11200,11200,11200,11200,0
|
|
20230622,172500,1284655420,11200,11200,11200,11200,0
|
|
20230622,172400,1284655420,11200,11200,11200,11200,0
|
|
20230622,172300,1284655420,11200,11200,11200,11200,0
|
|
20230622,172200,1284655420,11200,11200,11200,11200,0
|
|
20230622,172100,1284655420,11200,11200,11200,11200,0
|
|
20230622,172000,1284655420,11200,11200,11200,11200,0
|
|
20230622,171900,1284655420,11200,11200,11200,11200,0
|
|
20230622,171800,1284655420,11200,11200,11200,11200,0
|
|
20230622,171700,1284655420,11200,11200,11200,11200,0
|
|
20230622,171600,1284655420,11200,11200,11200,11200,0
|
|
20230622,171500,1284655420,11200,11200,11200,11200,0
|
|
20230622,171400,1284655420,11200,11200,11200,11200,0
|
|
20230622,171300,1284655420,11200,11200,11200,11200,0
|
|
20230622,171200,1284655420,11200,11200,11200,11200,0
|
|
20230622,171100,1284655420,11200,11200,11200,11200,0
|
|
20230622,171000,1284655420,11200,11200,11200,11200,0
|
|
20230622,170900,1284655420,11200,11200,11200,11200,0
|
|
20230622,170800,1284655420,11200,11200,11200,11200,0
|
|
20230622,170700,1284655420,11200,11200,11200,11200,0
|
|
20230622,170600,1284655420,11200,11200,11200,11200,0
|
|
20230622,170500,1284655420,11200,11200,11200,11200,0
|
|
20230622,170400,1284655420,11200,11200,11200,11200,0
|
|
20230622,170300,1284655420,11200,11200,11200,11200,0
|
|
20230622,170200,1284655420,11200,11200,11200,11200,0
|
|
20230622,170100,1284655420,11200,11200,11200,11200,0
|
|
20230622,170000,1284655420,11200,11200,11200,11200,0
|
|
20230622,165900,1284655420,11200,11200,11200,11200,0
|
|
20230622,165800,1284655420,11200,11200,11200,11200,4000
|
|
20230622,165700,1284655420,11200,11200,11200,11200,0
|
|
20230622,165600,1284655420,11200,11200,11200,11200,0
|
|
20230622,165500,1284655420,11200,11200,11200,11200,0
|
|
20230622,165400,1284655420,11200,11200,11200,11200,0
|
|
20230622,165300,1284655420,11200,11200,11200,11200,0
|
|
20230622,165200,1284655420,11200,11200,11200,11200,0
|
|
20230622,165100,1284655420,11200,11200,11200,11200,0
|
|
20230622,165000,1284655420,11200,11200,11200,11200,0
|
|
20230622,164900,1284655420,11200,11200,11200,11200,0
|
|
20230622,164800,1284655420,11200,11200,11200,11200,0
|
|
20230622,164700,1284655420,11200,11200,11200,11200,0
|
|
20230622,164600,1284655420,11200,11200,11200,11200,0
|
|
20230622,164500,1284655420,11200,11200,11200,11200,0
|
|
20230622,164400,1284655420,11200,11200,11200,11200,0
|
|
20230622,164300,1284655420,11200,11200,11200,11200,0
|
|
20230622,164200,1284655420,11200,11200,11200,11200,0
|
|
20230622,164100,1284655420,11200,11200,11200,11200,0
|
|
20230622,164000,1284655420,11200,11200,11200,11200,0
|
|
20230622,163900,1284655420,11200,11200,11200,11200,0
|
|
20230622,163800,1284655420,11200,11200,11200,11200,0
|
|
20230622,163700,1284655420,11200,11200,11200,11200,0
|
|
20230622,163600,1284655420,11200,11200,11200,11200,0
|
|
20230622,163500,1284655420,11200,11200,11200,11200,0
|
|
20230622,163400,1284655420,11200,11200,11200,11200,0
|
|
20230622,163300,1284655420,11200,11200,11200,11200,0
|
|
20230622,163200,1284655420,11200,11200,11200,11200,0
|
|
20230622,163100,1284655420,11200,11200,11200,11200,0
|
|
20230622,163000,1284655420,11200,11200,11200,11200,0
|
|
20230622,162900,1284655420,11200,11200,11200,11200,0
|
|
20230622,162800,1284655420,11200,11200,11200,11200,4000
|
|
20230622,162700,1284655420,11200,11200,11200,11200,0
|
|
20230622,162600,1284655420,11200,11200,11200,11200,0
|
|
20230622,162500,1284655420,11200,11200,11200,11200,0
|
|
20230622,162400,1284655420,11200,11200,11200,11200,0
|
|
20230622,162300,1284655420,11200,11200,11200,11200,0
|
|
20230622,162200,1284655420,11200,11200,11200,11200,0
|
|
20230622,162100,1284655420,11200,11200,11200,11200,0
|
|
20230622,162000,1284655420,11200,11200,11200,11200,0
|
|
20230622,161900,1284655420,11200,11200,11200,11200,0
|
|
20230622,161800,1284655420,11200,11200,11200,11200,0
|
|
20230622,161700,1284655420,11200,11200,11200,11200,0
|
|
20230622,161600,1284655420,11200,11200,11200,11200,0
|
|
20230622,161500,1284655420,11200,11200,11200,11200,0
|
|
20230622,161400,1284655420,11200,11200,11200,11200,0
|
|
20230622,161300,1284655420,11200,11200,11200,11200,0
|
|
20230622,161200,1284655420,11200,11200,11200,11200,0
|
|
20230622,161100,1284655420,11200,11200,11200,11200,0
|
|
20230622,161000,1284655420,11200,11200,11200,11200,0
|
|
20230622,160900,1284655420,11200,11200,11200,11200,0
|
|
20230622,160800,1284655420,11200,11200,11200,11200,0
|
|
20230622,160700,1284655420,11200,11200,11200,11200,0
|
|
20230622,160600,1284655420,11200,11200,11200,11200,0
|
|
20230622,160500,1284655420,11200,11200,11200,11200,0
|
|
20230622,160400,1284655420,11200,11200,11200,11200,0
|
|
20230622,160300,1284655420,11200,11200,11200,11200,0
|
|
20230622,160200,1284655420,11200,11200,11200,11200,0
|
|
20230622,160100,1284655420,11200,11200,11200,11200,0
|
|
20230622,160000,1284655420,11200,11200,11200,11200,0
|
|
20230622,155900,1284655420,11200,11200,11200,11200,0
|
|
20230622,155800,1284655420,11200,11200,11200,11200,4000
|
|
20230622,155700,1284655420,11200,11200,11200,11200,0
|
|
20230622,155600,1284655420,11200,11200,11200,11200,0
|
|
20230622,155500,1284655420,11200,11200,11200,11200,0
|
|
20230622,155400,1284655420,11200,11200,11200,11200,0
|
|
20230622,155300,1284655420,11200,11200,11200,11200,0
|
|
20230622,155200,1284655420,11200,11200,11200,11200,0
|
|
20230622,155100,1284655420,11200,11200,11200,11200,0
|
|
20230622,155000,1284655420,11200,11200,11200,11200,0
|
|
20230622,154900,1284655420,11200,11200,11200,11200,0
|
|
20230622,154800,1284655420,11200,11200,11200,11200,0
|
|
20230622,154700,1284655420,11200,11200,11200,11200,0
|
|
20230622,154600,1284655420,11200,11200,11200,11200,0
|
|
20230622,154500,1284655420,11200,11200,11200,11200,0
|
|
20230622,154400,1284655420,11200,11200,11200,11200,0
|
|
20230622,154300,1284655420,11200,11200,11200,11200,0
|
|
20230622,154200,1284655420,11200,11200,11200,11200,0
|
|
20230622,154100,1284655420,11200,11200,11200,11200,0
|
|
20230622,154000,1284655420,11200,11200,11200,11200,0
|
|
20230622,153900,1284655420,11200,11200,11200,11200,0
|
|
20230622,153800,1284655420,11200,11200,11200,11200,0
|
|
20230622,153700,1284655420,11200,11200,11200,11200,0
|
|
20230622,153600,1284655420,11200,11200,11200,11200,0
|
|
20230622,153500,1284655420,11200,11200,11200,11200,0
|
|
20230622,153400,1284655420,11200,11200,11200,11200,0
|
|
20230622,153300,1284655420,11200,11200,11200,11200,0
|
|
20230622,153200,1284655420,11200,11200,11200,11200,0
|
|
20230622,153100,1284655420,11200,11200,11200,11200,0
|
|
20230622,153000,1284655420,11200,11200,11200,11200,4000
|
|
20230622,152900,1239855420,11290,11290,11290,11290,0
|
|
20230622,152800,1239855420,11290,11290,11290,11290,0
|
|
20230622,152700,1239855420,11290,11290,11290,11290,0
|
|
20230622,152600,1239855420,11290,11290,11290,11290,0
|
|
20230622,152500,1239855420,11290,11290,11290,11290,0
|
|
20230622,152400,1239855420,11290,11290,11290,11290,0
|
|
20230622,152300,1239855420,11290,11290,11290,11290,0
|
|
20230622,152200,1239855420,11290,11290,11290,11290,0
|
|
20230622,152100,1239855420,11290,11290,11290,11290,0
|
|
20230622,152000,1239855420,11290,11290,11290,11290,0
|
|
20230622,151900,1239855420,11290,11290,11290,11290,44
|
|
20230622,151800,1239358660,11260,11400,11400,11250,507
|
|
20230622,151700,1233647850,11490,11250,11490,11250,3006
|
|
20230622,151600,1199385440,11250,11250,11250,11250,104
|
|
20230622,151500,1198215440,11260,11270,11270,11250,1728
|
|
20230622,151400,1178766360,11270,11270,11270,11270,15
|
|
20230622,151300,1178597310,11270,11270,11270,11270,63
|
|
20230622,151200,1177887300,11300,11280,11300,11260,354
|
|
20230622,151100,1173896210,11280,11280,11280,11280,0
|
|
20230622,151000,1173896210,11280,11280,11280,11280,1
|
|
20230622,150900,1173884930,11300,11300,11300,11300,0
|
|
20230622,150800,1173884930,11300,11300,11300,11300,2
|
|
20230622,150700,1173862330,11300,11300,11300,11300,0
|
|
20230622,150600,1173862330,11300,11300,11300,11300,0
|
|
20230622,150500,1173862330,11300,11280,11300,11280,9
|
|
20230622,150400,1173760790,11280,11290,11290,11280,215
|
|
20230622,150300,1171334690,11290,11290,11290,11290,0
|
|
20230622,150200,1171334690,11290,11290,11290,11290,0
|
|
20230622,150100,1171334690,11290,11290,11290,11290,0
|
|
20230622,150000,1171334690,11290,11300,11300,11290,55
|
|
20230622,145900,1170713550,11300,11310,11310,11300,10
|
|
20230622,145800,1170600530,11310,11310,11310,11310,4
|
|
20230622,145700,1170555290,11310,11300,11310,11300,14
|
|
20230622,145600,1170397050,11300,11310,11310,11300,382
|
|
20230622,145500,1166078720,11310,11310,11310,11310,0
|
|
20230622,145400,1166078720,11310,11310,11310,11310,26
|
|
20230622,145300,1165784660,11300,11300,11300,11300,0
|
|
20230622,145200,1165784660,11300,11310,11310,11300,568
|
|
20230622,145100,1159363700,11310,11310,11310,11310,0
|
|
20230622,145000,1159363700,11310,11310,11310,11310,10
|
|
20230622,144900,1159250600,11330,11330,11330,11330,0
|
|
20230622,144800,1159250600,11330,11330,11330,11330,1
|
|
20230622,144700,1159239270,11340,11340,11340,11340,0
|
|
20230622,144600,1159239270,11340,11340,11340,11340,0
|
|
20230622,144500,1159239270,11340,11340,11340,11340,0
|
|
20230622,144400,1159239270,11340,11340,11340,11340,9
|
|
20230622,144300,1159137210,11340,11340,11340,11340,6
|
|
20230622,144200,1159069170,11340,11330,11340,11310,341
|
|
20230622,144100,1155209540,11340,11340,11340,11340,0
|
|
20230622,144000,1155209540,11340,11340,11340,11340,0
|
|
20230622,143900,1155209540,11340,11340,11340,11340,10
|
|
20230622,143800,1155096140,11330,11330,11330,11330,0
|
|
20230622,143700,1155096140,11330,11330,11330,11330,0
|
|
20230622,143600,1155096140,11330,11330,11330,11330,0
|
|
20230622,143500,1155096140,11330,11330,11330,11330,0
|
|
20230622,143400,1155096140,11330,11330,11330,11330,0
|
|
20230622,143300,1155096140,11330,11340,11340,11330,201
|
|
20230622,143200,1152816810,11340,11340,11340,11340,0
|
|
20230622,143100,1152816810,11340,11340,11340,11340,1
|
|
20230622,143000,1152805470,11330,11330,11330,11330,2
|
|
20230622,142900,1152782810,11330,11330,11330,11330,10
|
|
20230622,142800,1152669510,11330,11330,11330,11330,10
|
|
20230622,142700,1152556210,11330,11330,11330,11330,1
|
|
20230622,142600,1152544880,11320,11320,11320,11320,1
|
|
20230622,142500,1152533560,11330,11330,11330,11330,23
|
|
20230622,142400,1152272970,11340,11340,11340,11340,7
|
|
20230622,142300,1152193590,11340,11350,11350,11340,49
|
|
20230622,142200,1151637610,11350,11340,11350,11340,61
|
|
20230622,142100,1150945760,11330,11330,11330,11330,0
|
|
20230622,142000,1150945760,11330,11330,11330,11330,0
|
|
20230622,141900,1150945760,11330,11330,11330,11330,0
|
|
20230622,141800,1150945760,11330,11330,11330,11330,0
|
|
20230622,141700,1150945760,11330,11330,11330,11330,3
|
|
20230622,141600,1150911770,11330,11330,11330,11330,10
|
|
20230622,141500,1150798470,11330,11330,11330,11330,1
|
|
20230622,141400,1150787140,11310,11310,11310,11310,0
|
|
20230622,141300,1150787140,11310,11310,11310,11310,0
|
|
20230622,141200,1150787140,11310,11310,11310,11310,3
|
|
20230622,141100,1150753210,11330,11330,11330,11330,0
|
|
20230622,141000,1150753210,11330,11330,11330,11330,3
|
|
20230622,140900,1150719220,11340,11330,11340,11330,45
|
|
20230622,140800,1150209290,11330,11330,11330,11330,4
|
|
20230622,140700,1150163970,11310,11310,11310,11310,164
|
|
20230622,140600,1148309130,11310,11310,11310,11310,0
|
|
20230622,140500,1148309130,11310,11310,11310,11310,0
|
|
20230622,140400,1148309130,11310,11320,11320,11310,110
|
|
20230622,140300,1147064760,11320,11320,11320,11320,3
|
|
20230622,140200,1147030800,11310,11310,11310,11310,0
|
|
20230622,140100,1147030800,11310,11310,11310,11310,10
|
|
20230622,140000,1146917700,11310,11310,11310,11310,57
|
|
20230622,135900,1146273030,11310,11320,11320,11310,226
|
|
20230622,135800,1143714790,11320,11320,11320,11320,0
|
|
20230622,135700,1143714790,11320,11320,11320,11320,0
|
|
20230622,135600,1143714790,11320,11320,11320,11320,1
|
|
20230622,135500,1143703470,11320,11320,11320,11320,1
|
|
20230622,135400,1143692150,11320,11330,11330,11320,37
|
|
20230622,135300,1143272950,11330,11330,11330,11330,0
|
|
20230622,135200,1143272950,11330,11330,11330,11330,3
|
|
20230622,135100,1143238960,11330,11340,11340,11330,6
|
|
20230622,135000,1143170970,11330,11330,11330,11330,56
|
|
20230622,134900,1142536490,11330,11330,11330,11330,91
|
|
20230622,134800,1141505460,11330,11330,11330,11330,21
|
|
20230622,134700,1141267530,11330,11330,11330,11330,20
|
|
20230622,134600,1141040930,11340,11340,11340,11340,0
|
|
20230622,134500,1141040930,11340,11340,11340,11340,0
|
|
20230622,134400,1141040930,11340,11340,11340,11340,0
|
|
20230622,134300,1141040930,11340,11340,11340,11340,1
|
|
20230622,134200,1141029590,11330,11330,11330,11330,0
|
|
20230622,134100,1141029590,11330,11330,11330,11330,0
|
|
20230622,134000,1141029590,11330,11330,11330,11330,0
|
|
20230622,133900,1141029590,11330,11330,11330,11330,20
|
|
20230622,133800,1140802990,11330,11330,11330,11330,0
|
|
20230622,133700,1140802990,11330,11330,11330,11330,0
|
|
20230622,133600,1140802990,11330,11330,11330,11330,0
|
|
20230622,133500,1140802990,11330,11330,11330,11330,7
|
|
20230622,133400,1140723680,11330,11330,11330,11330,0
|
|
20230622,133300,1140723680,11330,11330,11330,11330,0
|
|
20230622,133200,1140723680,11330,11330,11330,11330,0
|
|
20230622,133100,1140723680,11330,11330,11330,11330,0
|
|
20230622,133000,1140723680,11330,11320,11330,11320,3
|
|
20230622,132900,1140689710,11320,11320,11320,11320,0
|
|
20230622,132800,1140689710,11320,11320,11320,11320,176
|
|
20230622,132700,1138697390,11330,11330,11330,11330,0
|
|
20230622,132600,1138697390,11330,11330,11330,11330,40
|
|
20230622,132500,1138244190,11330,11330,11330,11330,0
|
|
20230622,132400,1138244190,11330,11330,11330,11330,10
|
|
20230622,132300,1138130890,11320,11320,11320,11320,0
|
|
20230622,132200,1138130890,11320,11320,11320,11320,0
|
|
20230622,132100,1138130890,11320,11320,11320,11320,0
|
|
20230622,132000,1138130890,11320,11320,11320,11320,0
|
|
20230622,131900,1138130890,11320,11320,11320,11320,40
|
|
20230622,131800,1137678090,11320,11320,11320,11320,0
|
|
20230622,131700,1137678090,11320,11320,11320,11320,0
|
|
20230622,131600,1137678090,11320,11320,11320,11320,0
|
|
20230622,131500,1137678090,11320,11320,11320,11320,30
|
|
20230622,131400,1137338490,11320,11320,11320,11320,0
|
|
20230622,131300,1137338490,11320,11320,11320,11320,0
|
|
20230622,131200,1137338490,11320,11320,11320,11320,24
|
|
20230622,131100,1137066810,11320,11320,11320,11320,0
|
|
20230622,131000,1137066810,11320,11320,11320,11320,0
|
|
20230622,130900,1137066810,11320,11320,11320,11320,0
|
|
20230622,130800,1137066810,11320,11320,11320,11320,0
|
|
20230622,130700,1137066810,11320,11320,11320,11320,0
|
|
20230622,130600,1137066810,11320,11320,11320,11320,87
|
|
20230622,130500,1136081970,11320,11320,11320,11320,0
|
|
20230622,130400,1136081970,11320,11320,11320,11320,0
|
|
20230622,130300,1136081970,11320,11320,11320,11320,0
|
|
20230622,130200,1136081970,11320,11320,11320,11320,0
|
|
20230622,130100,1136081970,11320,11320,11320,11320,0
|
|
20230622,130000,1136081970,11320,11320,11320,11320,0
|
|
20230622,125900,1136081970,11320,11350,11350,11320,2
|
|
20230622,125800,1136059300,11350,11350,11350,11350,40
|
|
20230622,125700,1135605300,11350,11340,11350,11340,200
|
|
20230622,125600,1133336600,11320,11340,11340,11320,2
|
|
20230622,125500,1133313940,11340,11340,11340,11340,0
|
|
20230622,125400,1133313940,11340,11340,11340,11340,0
|
|
20230622,125300,1133313940,11340,11340,11340,11340,2
|
|
20230622,125200,1133291260,11340,11340,11340,11340,0
|
|
20230622,125100,1133291260,11340,11340,11340,11340,0
|
|
20230622,125000,1133291260,11340,11340,11340,11340,0
|
|
20230622,124900,1133291260,11340,11340,11340,11340,0
|
|
20230622,124800,1133291260,11340,11330,11340,11330,10
|
|
20230622,124700,1133177870,11340,11340,11340,11340,0
|
|
20230622,124600,1133177870,11340,11340,11340,11340,0
|
|
20230622,124500,1133177870,11340,11340,11340,11340,0
|
|
20230622,124400,1133177870,11340,11300,11340,11300,102
|
|
20230622,124300,1132021270,11290,11290,11290,11290,0
|
|
20230622,124200,1132021270,11290,11290,11290,11290,0
|
|
20230622,124100,1132021270,11290,11300,11300,11290,190
|
|
20230622,124000,1129874800,11310,11310,11310,11310,55
|
|
20230622,123900,1129252750,11310,11330,11330,11310,301
|
|
20230622,123800,1125846760,11330,11330,11330,11330,1
|
|
20230622,123700,1125835430,11330,11330,11330,11330,1
|
|
20230622,123600,1125824100,11330,11330,11330,11330,36
|
|
20230622,123500,1125416220,11330,11330,11330,11330,0
|
|
20230622,123400,1125416220,11330,11330,11330,11330,0
|
|
20230622,123300,1125416220,11330,11330,11330,11330,6
|
|
20230622,123200,1125348240,11340,11340,11340,11340,0
|
|
20230622,123100,1125348240,11340,11340,11340,11340,4
|
|
20230622,123000,1125302880,11310,11310,11310,11310,383
|
|
20230622,122900,1120971150,11310,11310,11310,11310,0
|
|
20230622,122800,1120971150,11310,11310,11310,11310,443
|
|
20230622,122700,1115960820,11300,11300,11300,11300,0
|
|
20230622,122600,1115960820,11300,11300,11300,11300,0
|
|
20230622,122500,1115960820,11300,11340,11340,11300,352
|
|
20230622,122400,1111974030,11350,11350,11350,11350,0
|
|
20230622,122300,1111974030,11350,11350,11350,11350,0
|
|
20230622,122200,1111974030,11350,11350,11350,11350,1
|
|
20230622,122100,1111962680,11350,11350,11350,11350,0
|
|
20230622,122000,1111962680,11350,11350,11350,11350,100
|
|
20230622,121900,1110827680,11350,11350,11350,11350,3
|
|
20230622,121800,1110793630,11350,11350,11350,11350,100
|
|
20230622,121700,1109658630,11350,11350,11350,11350,0
|
|
20230622,121600,1109658630,11350,11350,11350,11350,0
|
|
20230622,121500,1109658630,11350,11350,11350,11350,0
|
|
20230622,121400,1109658630,11350,11350,11350,11350,0
|
|
20230622,121300,1109658630,11350,11350,11350,11320,321
|
|
20230622,121200,1106015370,11350,11350,11350,11350,9
|
|
20230622,121100,1105913220,11350,11350,11350,11350,9
|
|
20230622,121000,1105811070,11350,11350,11350,11350,1
|
|
20230622,120900,1105799720,11350,11350,11350,11350,0
|
|
20230622,120800,1105799720,11350,11350,11350,11350,0
|
|
20230622,120700,1105799720,11350,11350,11350,11350,0
|
|
20230622,120600,1105799720,11350,11350,11350,11350,5
|
|
20230622,120500,1105742970,11350,11350,11350,11350,9
|
|
20230622,120400,1105640820,11350,11350,11350,11350,4
|
|
20230622,120300,1105595420,11350,11350,11350,11350,0
|
|
20230622,120200,1105595420,11350,11350,11350,11350,1
|
|
20230622,120100,1105584070,11350,11350,11350,11350,1
|
|
20230622,120000,1105572720,11350,11350,11350,11350,25
|
|
20230622,115900,1105288970,11310,11310,11310,11310,1
|
|
20230622,115800,1105277660,11310,11310,11310,11310,0
|
|
20230622,115700,1105277660,11310,11330,11330,11310,10
|
|
20230622,115600,1105164440,11330,11330,11330,11330,4
|
|
20230622,115500,1105119120,11340,11340,11340,11340,10
|
|
20230622,115400,1105005720,11350,11350,11350,11350,0
|
|
20230622,115300,1105005720,11350,11340,11350,11310,106
|
|
20230622,115200,1103806010,11350,11350,11350,11350,5
|
|
20230622,115100,1103749260,11350,11350,11350,11350,110
|
|
20230622,115000,1102500760,11340,11340,11340,11330,192
|
|
20230622,114900,1100323490,11350,11350,11350,11350,30
|
|
20230622,114800,1099982990,11350,11350,11350,11350,8
|
|
20230622,114700,1099892190,11350,11350,11350,11350,0
|
|
20230622,114600,1099892190,11350,11340,11360,11340,26
|
|
20230622,114500,1099597150,11280,11280,11280,11280,0
|
|
20230622,114400,1099597150,11280,11280,11280,11280,6
|
|
20230622,114300,1099529470,11280,11280,11280,11280,0
|
|
20230622,114200,1099529470,11280,11280,11280,11280,0
|
|
20230622,114100,1099529470,11280,11280,11280,11280,1
|
|
20230622,114000,1099518190,11270,11300,11300,11270,1155
|
|
20230622,113900,1086479280,11310,11340,11340,11310,1436
|
|
20230622,113800,1070208360,11340,11340,11340,11340,339
|
|
20230622,113700,1066364100,11340,11350,11350,11340,23
|
|
20230622,113600,1066103250,11350,11360,11360,11350,554
|
|
20230622,113500,1059814780,11360,11360,11360,11360,0
|
|
20230622,113400,1059814780,11360,11370,11370,11360,78
|
|
20230622,113300,1058928680,11370,11380,11380,11370,500
|
|
20230622,113200,1053242890,11410,11410,11410,11410,4
|
|
20230622,113100,1053197250,11410,11410,11410,11410,22
|
|
20230622,113000,1052946230,11410,11410,11410,11410,92
|
|
20230622,112900,1051896510,11410,11410,11410,11410,1
|
|
20230622,112800,1051885100,11380,11380,11380,11380,0
|
|
20230622,112700,1051885100,11380,11380,11380,11380,0
|
|
20230622,112600,1051885100,11380,11380,11380,11380,0
|
|
20230622,112500,1051885100,11380,11380,11380,11380,0
|
|
20230622,112400,1051885100,11380,11380,11380,11380,0
|
|
20230622,112300,1051885100,11380,11380,11380,11380,2
|
|
20230622,112200,1051862340,11380,11380,11380,11380,1
|
|
20230622,112100,1051850960,11370,11370,11370,11370,0
|
|
20230622,112000,1051850960,11370,11370,11370,11370,3
|
|
20230622,111900,1051816850,11370,11370,11370,11370,8
|
|
20230622,111800,1051725890,11370,11360,11370,11360,89
|
|
20230622,111700,1050714030,11370,11350,11370,11350,127
|
|
20230622,111600,1049270340,11350,11360,11360,11350,79
|
|
20230622,111500,1048372930,11360,11360,11360,11360,5
|
|
20230622,111400,1048316130,11370,11370,11370,11370,0
|
|
20230622,111300,1048316130,11370,11370,11370,11370,0
|
|
20230622,111200,1048316130,11370,11360,11370,11360,9
|
|
20230622,111100,1048213880,11370,11370,11370,11370,1
|
|
20230622,111000,1048202510,11370,11370,11370,11370,0
|
|
20230622,110900,1048202510,11370,11370,11370,11370,0
|
|
20230622,110800,1048202510,11370,11370,11370,11370,0
|
|
20230622,110700,1048202510,11370,11370,11370,11370,10
|
|
20230622,110600,1048088810,11360,11360,11360,11360,0
|
|
20230622,110500,1048088810,11360,11360,11360,11360,138
|
|
20230622,110400,1046521130,11350,11350,11350,11350,0
|
|
20230622,110300,1046521130,11350,11350,11350,11350,78
|
|
20230622,110200,1045635830,11350,11350,11350,11350,0
|
|
20230622,110100,1045635830,11350,11350,11350,11350,0
|
|
20230622,110000,1045635830,11350,11360,11360,11350,584
|
|
20230622,105900,1039005910,11370,11360,11370,11360,125
|
|
20230622,105800,1037585590,11370,11400,11400,11370,607
|
|
20230622,105700,1030677440,11410,11420,11420,11410,80
|
|
20230622,105600,1029764610,11440,11420,11440,11420,371
|
|
20230622,105500,1025522330,11430,11440,11440,11430,311
|
|
20230622,105400,1021965790,11450,11450,11450,11450,0
|
|
20230622,105300,1021965790,11450,11450,11450,11450,1
|
|
20230622,105200,1021954340,11460,11460,11460,11460,0
|
|
20230622,105100,1021954340,11460,11450,11460,11450,167
|
|
20230622,105000,1020040630,11430,11430,11430,11430,0
|
|
20230622,104900,1020040630,11430,11430,11430,11430,1
|
|
20230622,104800,1020029200,11430,11430,11430,11430,7
|
|
20230622,104700,1019949190,11430,11450,11450,11430,8
|
|
20230622,104600,1019857630,11470,11470,11470,11470,2
|
|
20230622,104500,1019834690,11430,11430,11430,11430,0
|
|
20230622,104400,1019834690,11430,11450,11450,11430,83
|
|
20230622,104300,1018885580,11450,11450,11450,11450,3
|
|
20230622,104200,1018851230,11450,11460,11460,11450,60
|
|
20230622,104100,1018163660,11460,11450,11460,11440,27
|
|
20230622,104000,1017854680,11450,11470,11480,11450,162
|
|
20230622,103900,1015999660,11470,11470,11470,11470,2
|
|
20230622,103800,1015976720,11470,11470,11470,11470,8
|
|
20230622,103700,1015884960,11470,11470,11470,11470,1
|
|
20230622,103600,1015873490,11470,11470,11470,11470,1
|
|
20230622,103500,1015862020,11460,11480,11480,11460,16
|
|
20230622,103400,1015678480,11480,11470,11480,11470,251
|
|
20230622,103300,1012797010,11460,11450,11460,11450,5
|
|
20230622,103200,1012739720,11430,11430,11430,11430,0
|
|
20230622,103100,1012739720,11430,11430,11430,11430,0
|
|
20230622,103000,1012739720,11430,11440,11440,11430,594
|
|
20230622,102900,1005944650,11440,11440,11440,11440,115
|
|
20230622,102800,1004629050,11440,11470,11470,11440,2088
|
|
20230622,102700,980736100,11470,11440,11470,11440,45
|
|
20230622,102600,980220860,11440,11470,11470,11440,145
|
|
20230622,102500,978560710,11480,11470,11480,11470,8
|
|
20230622,102400,978468880,11480,11450,11480,11450,4
|
|
20230622,102300,978423010,11460,11460,11460,11460,33
|
|
20230622,102200,978044830,11460,11450,11460,11450,2
|
|
20230622,102100,978021920,11460,11470,11480,11420,14
|
|
20230622,102000,977861890,11440,11410,11440,11410,39
|
|
20230622,101900,977416500,11420,11420,11420,11420,53
|
|
20230622,101800,976811240,11420,11420,11420,11420,10
|
|
20230622,101700,976697040,11420,11420,11420,11420,304
|
|
20230622,101600,973225360,11410,11410,11410,11410,60
|
|
20230622,101500,972540760,11410,11410,11410,11410,6
|
|
20230622,101400,972472300,11400,11400,11400,11400,0
|
|
20230622,101300,972472300,11400,11420,11420,11400,1070
|
|
20230622,101200,960262240,11420,11450,11450,11420,105
|
|
20230622,101100,959062290,11450,11460,11460,11450,28
|
|
20230622,101000,958741540,11460,11500,11500,11460,456
|
|
20230622,100900,953507790,11480,11500,11520,11480,280
|
|
20230622,100800,950287810,11520,11520,11520,11520,12
|
|
20230622,100700,950149570,11510,11500,11520,11500,214
|
|
20230622,100600,947687780,11500,11480,11500,11480,474
|
|
20230622,100500,942241890,11490,11490,11490,11490,110
|
|
20230622,100400,940977990,11490,11490,11490,11480,350
|
|
20230622,100300,936956590,11480,11460,11480,11460,353
|
|
20230622,100200,932907170,11460,11460,11460,11460,2
|
|
20230622,100100,932884250,11460,11450,11460,11450,86
|
|
20230622,100000,931899050,11450,11430,11450,11430,276
|
|
20230622,095900,928740910,11420,11370,11420,11370,423
|
|
20230622,095800,923917970,11380,11370,11380,11370,215
|
|
20230622,095700,921472140,11380,11380,11380,11380,51
|
|
20230622,095600,920891760,11360,11360,11360,11360,391
|
|
20230622,095500,916450000,11360,11360,11360,11360,0
|
|
20230622,095400,916450000,11360,11360,11360,11360,25
|
|
20230622,095300,916166000,11360,11360,11360,11360,4
|
|
20230622,095200,916120560,11360,11360,11360,11350,2402
|
|
20230622,095100,888834270,11370,11370,11390,11370,647
|
|
20230622,095000,881467870,11390,11400,11400,11370,221
|
|
20230622,094900,878950020,11410,11400,11410,11400,42
|
|
20230622,094800,878471020,11390,11380,11390,11370,132
|
|
20230622,094700,876968840,11370,11380,11380,11370,58
|
|
20230622,094600,876309320,11390,11390,11390,11390,46
|
|
20230622,094500,875785380,11390,11410,11410,11350,497
|
|
20230622,094400,870125410,11410,11410,11410,11410,95
|
|
20230622,094300,869041460,11410,11360,11410,11360,335
|
|
20230622,094200,865225070,11350,11350,11350,11340,290
|
|
20230622,094100,861935620,11350,11370,11380,11340,829
|
|
20230622,094000,852524480,11370,11370,11370,11360,18
|
|
20230622,093900,852319970,11350,11370,11370,11350,3011
|
|
20230622,093800,818135590,11370,11420,11420,11370,1165
|
|
20230622,093700,804855290,11420,11460,11460,11420,279
|
|
20230622,093600,801666670,11470,11490,11500,11470,252
|
|
20230622,093500,798775550,11500,11470,11500,11470,175
|
|
20230622,093400,796766820,11470,11480,11480,11460,246
|
|
20230622,093300,793944910,11490,11510,11510,11480,284
|
|
20230622,093200,790678290,11520,11430,11550,11430,916
|
|
20230622,093100,780128120,11470,11470,11500,11420,1135
|
|
20230622,093000,767133580,11460,11430,11460,11370,1492
|
|
20230622,092900,750115090,11430,11460,11460,11410,1127
|
|
20230622,092800,737207920,11460,11500,11510,11450,466
|
|
20230622,092700,731863700,11500,11620,11620,11500,2842
|
|
20230622,092600,698933560,11630,11740,11740,11630,3239
|
|
20230622,092500,661129430,11740,11740,11760,11720,424
|
|
20230622,092400,656153030,11740,11770,11770,11720,2312
|
|
20230622,092300,628972160,11780,11750,11790,11740,1588
|
|
20230622,092200,610283830,11770,11810,11820,11720,4882
|
|
20230622,092100,552756630,11810,11740,11840,11730,9101
|
|
20230622,092000,445299270,11740,11720,11800,11680,8651
|
|
20230622,091900,343701790,11710,11660,11790,11650,11144
|
|
20230622,091800,213133470,11660,11610,11680,11570,3843
|
|
20230622,091700,168492330,11620,11610,11620,11610,266
|
|
20230622,091600,165402620,11610,11600,11700,11550,5501
|
|
20230622,091500,101334590,11600,11460,11600,11460,4965
|
|
20230622,091400,44072100,11460,11390,11460,11390,2426
|
|
20230622,091300,16321400,11390,11350,11390,11350,290
|
|
20230622,091200,13024060,11330,11340,11340,11330,28
|
|
20230622,091100,12706710,11330,11330,11330,11330,44
|
|
20230622,091000,12208190,11340,11340,11340,11340,7
|
|
20230622,090900,12128810,11330,11330,11330,11320,379
|
|
20230622,090800,7834840,11330,11330,11330,11330,1
|
|
20230622,090700,7823510,11280,11260,11340,11260,141
|
|
20230622,090600,6226610,11260,11260,11260,11260,3
|
|
20230622,090500,6192830,11270,11270,11270,11270,30
|
|
20230622,090400,5854730,11250,11250,11250,11250,72
|
|
20230622,090300,5044730,11250,11270,11270,11250,192
|
|
20230622,090200,2882930,11270,11270,11270,11270,0
|
|
20230622,090100,2882930,11270,11270,11270,11270,1
|
|
20230622,090000,2871660,11290,11260,11290,11260,255
|