626 lines
33 KiB
CSV
626 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,192300,8371514820,10060,10060,10060,10060,16203
|
|
20230612,192200,8371514820,10060,10060,10060,10060,0
|
|
20230612,192100,8371514820,10060,10060,10060,10060,0
|
|
20230612,192000,8371514820,10060,10060,10060,10060,0
|
|
20230612,191900,8371514820,10060,10060,10060,10060,0
|
|
20230612,191800,8371514820,10060,10060,10060,10060,0
|
|
20230612,191700,8371514820,10060,10060,10060,10060,0
|
|
20230612,191600,8371514820,10060,10060,10060,10060,0
|
|
20230612,191500,8371514820,10060,10060,10060,10060,0
|
|
20230612,191400,8371514820,10060,10060,10060,10060,0
|
|
20230612,191300,8371514820,10060,10060,10060,10060,0
|
|
20230612,191200,8371514820,10060,10060,10060,10060,0
|
|
20230612,191100,8371514820,10060,10060,10060,10060,0
|
|
20230612,191000,8371514820,10060,10060,10060,10060,0
|
|
20230612,190900,8371514820,10060,10060,10060,10060,0
|
|
20230612,190800,8371514820,10060,10060,10060,10060,0
|
|
20230612,190700,8371514820,10060,10060,10060,10060,0
|
|
20230612,190600,8371514820,10060,10060,10060,10060,0
|
|
20230612,190500,8371514820,10060,10060,10060,10060,0
|
|
20230612,190400,8371514820,10060,10060,10060,10060,0
|
|
20230612,190300,8371514820,10060,10060,10060,10060,0
|
|
20230612,190200,8371514820,10060,10060,10060,10060,0
|
|
20230612,190100,8371514820,10060,10060,10060,10060,0
|
|
20230612,190000,8371514820,10060,10060,10060,10060,0
|
|
20230612,185900,8371514820,10060,10060,10060,10060,0
|
|
20230612,185800,8371514820,10060,10060,10060,10060,0
|
|
20230612,185700,8371514820,10060,10060,10060,10060,0
|
|
20230612,185600,8371514820,10060,10060,10060,10060,0
|
|
20230612,185500,8371514820,10060,10060,10060,10060,0
|
|
20230612,185400,8371514820,10060,10060,10060,10060,0
|
|
20230612,185300,8371514820,10060,10060,10060,10060,16203
|
|
20230612,185200,8371514820,10060,10060,10060,10060,0
|
|
20230612,185100,8371514820,10060,10060,10060,10060,0
|
|
20230612,185000,8371514820,10060,10060,10060,10060,0
|
|
20230612,184900,8371514820,10060,10060,10060,10060,0
|
|
20230612,184800,8371514820,10060,10060,10060,10060,0
|
|
20230612,184700,8371514820,10060,10060,10060,10060,0
|
|
20230612,184600,8371514820,10060,10060,10060,10060,0
|
|
20230612,184500,8371514820,10060,10060,10060,10060,0
|
|
20230612,184400,8371514820,10060,10060,10060,10060,0
|
|
20230612,184300,8371514820,10060,10060,10060,10060,0
|
|
20230612,184200,8371514820,10060,10060,10060,10060,0
|
|
20230612,184100,8371514820,10060,10060,10060,10060,0
|
|
20230612,184000,8371514820,10060,10060,10060,10060,0
|
|
20230612,183900,8371514820,10060,10060,10060,10060,0
|
|
20230612,183800,8371514820,10060,10060,10060,10060,0
|
|
20230612,183700,8371514820,10060,10060,10060,10060,0
|
|
20230612,183600,8371514820,10060,10060,10060,10060,0
|
|
20230612,183500,8371514820,10060,10060,10060,10060,0
|
|
20230612,183400,8371514820,10060,10060,10060,10060,0
|
|
20230612,183300,8371514820,10060,10060,10060,10060,0
|
|
20230612,183200,8371514820,10060,10060,10060,10060,0
|
|
20230612,183100,8371514820,10060,10060,10060,10060,0
|
|
20230612,183000,8371514820,10060,10060,10060,10060,0
|
|
20230612,182900,8371514820,10060,10060,10060,10060,0
|
|
20230612,182800,8371514820,10060,10060,10060,10060,0
|
|
20230612,182700,8371514820,10060,10060,10060,10060,0
|
|
20230612,182600,8371514820,10060,10060,10060,10060,0
|
|
20230612,182500,8371514820,10060,10060,10060,10060,0
|
|
20230612,182400,8371514820,10060,10060,10060,10060,0
|
|
20230612,182300,8371514820,10060,10060,10060,10060,16203
|
|
20230612,182200,8371514820,10060,10060,10060,10060,0
|
|
20230612,182100,8371514820,10060,10060,10060,10060,0
|
|
20230612,182000,8371514820,10060,10060,10060,10060,0
|
|
20230612,181900,8371514820,10060,10060,10060,10060,0
|
|
20230612,181800,8371514820,10060,10060,10060,10060,0
|
|
20230612,181700,8371514820,10060,10060,10060,10060,0
|
|
20230612,181600,8371514820,10060,10060,10060,10060,0
|
|
20230612,181500,8371514820,10060,10060,10060,10060,0
|
|
20230612,181400,8371514820,10060,10060,10060,10060,0
|
|
20230612,181300,8371514820,10060,10060,10060,10060,0
|
|
20230612,181200,8371514820,10060,10060,10060,10060,0
|
|
20230612,181100,8371514820,10060,10060,10060,10060,0
|
|
20230612,181000,8371514820,10060,10060,10060,10060,0
|
|
20230612,180900,8371514820,10060,10060,10060,10060,0
|
|
20230612,180800,8371514820,10060,10060,10060,10060,0
|
|
20230612,180700,8371514820,10060,10060,10060,10060,0
|
|
20230612,180600,8371514820,10060,10060,10060,10060,0
|
|
20230612,180500,8371514820,10060,10060,10060,10060,0
|
|
20230612,180400,8371514820,10060,10060,10060,10060,0
|
|
20230612,180300,8371514820,10060,10060,10060,10060,0
|
|
20230612,180200,8371514820,10060,10060,10060,10060,0
|
|
20230612,180100,8371514820,10060,10060,10060,10060,0
|
|
20230612,180000,8371514820,10060,10060,10060,10060,0
|
|
20230612,175900,8371514820,10060,10060,10060,10060,0
|
|
20230612,175800,8371514820,10060,10060,10060,10060,0
|
|
20230612,175700,8371514820,10060,10060,10060,10060,0
|
|
20230612,175600,8371514820,10060,10060,10060,10060,0
|
|
20230612,175500,8371514820,10060,10060,10060,10060,0
|
|
20230612,175400,8371514820,10060,10060,10060,10060,0
|
|
20230612,175300,8371514820,10060,10060,10060,10060,16203
|
|
20230612,175200,8371514820,10060,10060,10060,10060,0
|
|
20230612,175100,8371514820,10060,10060,10060,10060,0
|
|
20230612,175000,8371514820,10060,10060,10060,10060,0
|
|
20230612,174900,8371514820,10060,10060,10060,10060,0
|
|
20230612,174800,8371514820,10060,10060,10060,10060,0
|
|
20230612,174700,8371514820,10060,10060,10060,10060,0
|
|
20230612,174600,8371514820,10060,10060,10060,10060,0
|
|
20230612,174500,8371514820,10060,10060,10060,10060,0
|
|
20230612,174400,8371514820,10060,10060,10060,10060,0
|
|
20230612,174300,8371514820,10060,10060,10060,10060,0
|
|
20230612,174200,8371514820,10060,10060,10060,10060,0
|
|
20230612,174100,8371514820,10060,10060,10060,10060,0
|
|
20230612,174000,8371514820,10060,10060,10060,10060,0
|
|
20230612,173900,8371514820,10060,10060,10060,10060,0
|
|
20230612,173800,8371514820,10060,10060,10060,10060,0
|
|
20230612,173700,8371514820,10060,10060,10060,10060,0
|
|
20230612,173600,8371514820,10060,10060,10060,10060,0
|
|
20230612,173500,8371514820,10060,10060,10060,10060,0
|
|
20230612,173400,8371514820,10060,10060,10060,10060,0
|
|
20230612,173300,8371514820,10060,10060,10060,10060,0
|
|
20230612,173200,8371514820,10060,10060,10060,10060,0
|
|
20230612,173100,8371514820,10060,10060,10060,10060,0
|
|
20230612,173000,8371514820,10060,10060,10060,10060,0
|
|
20230612,172900,8371514820,10060,10060,10060,10060,0
|
|
20230612,172800,8371514820,10060,10060,10060,10060,0
|
|
20230612,172700,8371514820,10060,10060,10060,10060,0
|
|
20230612,172600,8371514820,10060,10060,10060,10060,0
|
|
20230612,172500,8371514820,10060,10060,10060,10060,0
|
|
20230612,172400,8371514820,10060,10060,10060,10060,0
|
|
20230612,172300,8371514820,10060,10060,10060,10060,16203
|
|
20230612,172200,8371514820,10060,10060,10060,10060,0
|
|
20230612,172100,8371514820,10060,10060,10060,10060,0
|
|
20230612,172000,8371514820,10060,10060,10060,10060,0
|
|
20230612,171900,8371514820,10060,10060,10060,10060,0
|
|
20230612,171800,8371514820,10060,10060,10060,10060,0
|
|
20230612,171700,8371514820,10060,10060,10060,10060,0
|
|
20230612,171600,8371514820,10060,10060,10060,10060,0
|
|
20230612,171500,8371514820,10060,10060,10060,10060,0
|
|
20230612,171400,8371514820,10060,10060,10060,10060,0
|
|
20230612,171300,8371514820,10060,10060,10060,10060,0
|
|
20230612,171200,8371514820,10060,10060,10060,10060,0
|
|
20230612,171100,8371514820,10060,10060,10060,10060,0
|
|
20230612,171000,8371514820,10060,10060,10060,10060,0
|
|
20230612,170900,8371514820,10060,10060,10060,10060,0
|
|
20230612,170800,8371514820,10060,10060,10060,10060,0
|
|
20230612,170700,8371514820,10060,10060,10060,10060,0
|
|
20230612,170600,8371514820,10060,10060,10060,10060,0
|
|
20230612,170500,8371514820,10060,10060,10060,10060,0
|
|
20230612,170400,8371514820,10060,10060,10060,10060,0
|
|
20230612,170300,8371514820,10060,10060,10060,10060,0
|
|
20230612,170200,8371514820,10060,10060,10060,10060,0
|
|
20230612,170100,8371514820,10060,10060,10060,10060,0
|
|
20230612,170000,8371514820,10060,10060,10060,10060,0
|
|
20230612,165900,8371514820,10060,10060,10060,10060,0
|
|
20230612,165800,8371514820,10060,10060,10060,10060,0
|
|
20230612,165700,8371514820,10060,10060,10060,10060,0
|
|
20230612,165600,8371514820,10060,10060,10060,10060,0
|
|
20230612,165500,8371514820,10060,10060,10060,10060,0
|
|
20230612,165400,8371514820,10060,10060,10060,10060,0
|
|
20230612,165300,8371514820,10060,10060,10060,10060,16203
|
|
20230612,165200,8371514820,10060,10060,10060,10060,0
|
|
20230612,165100,8371514820,10060,10060,10060,10060,0
|
|
20230612,165000,8371514820,10060,10060,10060,10060,0
|
|
20230612,164900,8371514820,10060,10060,10060,10060,0
|
|
20230612,164800,8371514820,10060,10060,10060,10060,0
|
|
20230612,164700,8371514820,10060,10060,10060,10060,0
|
|
20230612,164600,8371514820,10060,10060,10060,10060,0
|
|
20230612,164500,8371514820,10060,10060,10060,10060,0
|
|
20230612,164400,8371514820,10060,10060,10060,10060,0
|
|
20230612,164300,8371514820,10060,10060,10060,10060,0
|
|
20230612,164200,8371514820,10060,10060,10060,10060,0
|
|
20230612,164100,8371514820,10060,10060,10060,10060,0
|
|
20230612,164000,8371514820,10060,10060,10060,10060,0
|
|
20230612,163900,8371514820,10060,10060,10060,10060,0
|
|
20230612,163800,8371514820,10060,10060,10060,10060,0
|
|
20230612,163700,8371514820,10060,10060,10060,10060,0
|
|
20230612,163600,8371514820,10060,10060,10060,10060,0
|
|
20230612,163500,8371514820,10060,10060,10060,10060,0
|
|
20230612,163400,8371514820,10060,10060,10060,10060,0
|
|
20230612,163300,8371514820,10060,10060,10060,10060,0
|
|
20230612,163200,8371514820,10060,10060,10060,10060,0
|
|
20230612,163100,8371514820,10060,10060,10060,10060,0
|
|
20230612,163000,8371514820,10060,10060,10060,10060,0
|
|
20230612,162900,8371514820,10060,10060,10060,10060,0
|
|
20230612,162800,8371514820,10060,10060,10060,10060,0
|
|
20230612,162700,8371514820,10060,10060,10060,10060,0
|
|
20230612,162600,8371514820,10060,10060,10060,10060,0
|
|
20230612,162500,8371514820,10060,10060,10060,10060,0
|
|
20230612,162400,8371514820,10060,10060,10060,10060,0
|
|
20230612,162300,8371514820,10060,10060,10060,10060,16203
|
|
20230612,162200,8371514820,10060,10060,10060,10060,0
|
|
20230612,162100,8371514820,10060,10060,10060,10060,0
|
|
20230612,162000,8371514820,10060,10060,10060,10060,0
|
|
20230612,161900,8371514820,10060,10060,10060,10060,0
|
|
20230612,161800,8371514820,10060,10060,10060,10060,0
|
|
20230612,161700,8371514820,10060,10060,10060,10060,0
|
|
20230612,161600,8371514820,10060,10060,10060,10060,0
|
|
20230612,161500,8371514820,10060,10060,10060,10060,0
|
|
20230612,161400,8371514820,10060,10060,10060,10060,0
|
|
20230612,161300,8371514820,10060,10060,10060,10060,0
|
|
20230612,161200,8371514820,10060,10060,10060,10060,0
|
|
20230612,161100,8371514820,10060,10060,10060,10060,0
|
|
20230612,161000,8371514820,10060,10060,10060,10060,0
|
|
20230612,160900,8371514820,10060,10060,10060,10060,0
|
|
20230612,160800,8371514820,10060,10060,10060,10060,0
|
|
20230612,160700,8371514820,10060,10060,10060,10060,0
|
|
20230612,160600,8371514820,10060,10060,10060,10060,0
|
|
20230612,160500,8371514820,10060,10060,10060,10060,0
|
|
20230612,160400,8371514820,10060,10060,10060,10060,0
|
|
20230612,160300,8371514820,10060,10060,10060,10060,0
|
|
20230612,160200,8371514820,10060,10060,10060,10060,0
|
|
20230612,160100,8371514820,10060,10060,10060,10060,0
|
|
20230612,160000,8371514820,10060,10060,10060,10060,0
|
|
20230612,155900,8371514820,10060,10060,10060,10060,0
|
|
20230612,155800,8371514820,10060,10060,10060,10060,0
|
|
20230612,155700,8371514820,10060,10060,10060,10060,0
|
|
20230612,155600,8371514820,10060,10060,10060,10060,0
|
|
20230612,155500,8371514820,10060,10060,10060,10060,0
|
|
20230612,155400,8371514820,10060,10060,10060,10060,0
|
|
20230612,155300,8371514820,10060,10060,10060,10060,16203
|
|
20230612,155200,8371514820,10060,10060,10060,10060,0
|
|
20230612,155100,8371514820,10060,10060,10060,10060,0
|
|
20230612,155000,8371514820,10060,10060,10060,10060,0
|
|
20230612,154900,8371514820,10060,10060,10060,10060,0
|
|
20230612,154800,8371514820,10060,10060,10060,10060,0
|
|
20230612,154700,8371514820,10060,10060,10060,10060,0
|
|
20230612,154600,8371514820,10060,10060,10060,10060,0
|
|
20230612,154500,8371514820,10060,10060,10060,10060,0
|
|
20230612,154400,8371514820,10060,10060,10060,10060,0
|
|
20230612,154300,8371514820,10060,10060,10060,10060,0
|
|
20230612,154200,8371514820,10060,10060,10060,10060,0
|
|
20230612,154100,8371514820,10060,10060,10060,10060,0
|
|
20230612,154000,8371514820,10060,10060,10060,10060,0
|
|
20230612,153900,8371514820,10060,10060,10060,10060,0
|
|
20230612,153800,8371514820,10060,10060,10060,10060,0
|
|
20230612,153700,8371514820,10060,10060,10060,10060,0
|
|
20230612,153600,8371514820,10060,10060,10060,10060,0
|
|
20230612,153500,8371514820,10060,10060,10060,10060,0
|
|
20230612,153400,8371514820,10060,10060,10060,10060,0
|
|
20230612,153300,8371514820,10060,10060,10060,10060,0
|
|
20230612,153200,8371514820,10060,10060,10060,10060,0
|
|
20230612,153100,8371514820,10060,10060,10060,10060,0
|
|
20230612,153000,8371514820,10060,10060,10060,10060,16203
|
|
20230612,152900,8208512640,10100,10100,10100,10100,0
|
|
20230612,152800,8208512640,10100,10100,10100,10100,0
|
|
20230612,152700,8208512640,10100,10100,10100,10100,0
|
|
20230612,152600,8208512640,10100,10100,10100,10100,0
|
|
20230612,152500,8208512640,10100,10100,10100,10100,0
|
|
20230612,152400,8208512640,10100,10100,10100,10100,0
|
|
20230612,152300,8208512640,10100,10100,10100,10100,0
|
|
20230612,152200,8208512640,10100,10100,10100,10100,0
|
|
20230612,152100,8208512640,10100,10100,10100,10100,0
|
|
20230612,152000,8208512640,10100,10100,10100,10100,0
|
|
20230612,151900,8208512640,10100,10110,10110,10090,246
|
|
20230612,151800,8206029050,10100,10100,10100,10090,2874
|
|
20230612,151700,8177026650,10090,10100,10100,10090,2332
|
|
20230612,151600,8153487920,10100,10100,10110,10090,2241
|
|
20230612,151500,8130853720,10100,10110,10120,10100,2149
|
|
20230612,151400,8109131320,10110,10120,10120,10110,4669
|
|
20230612,151300,8061886830,10120,10130,10130,10120,568
|
|
20230612,151200,8056133410,10130,10130,10130,10120,1410
|
|
20230612,151100,8041855610,10130,10130,10130,10130,747
|
|
20230612,151000,8034288500,10130,10130,10140,10130,237
|
|
20230612,150900,8031887670,10130,10120,10130,10120,1720
|
|
20230612,150800,8014465040,10120,10130,10140,10120,2289
|
|
20230612,150700,7991289460,10130,10120,10130,10120,1621
|
|
20230612,150600,7974869730,10120,10130,10130,10120,762
|
|
20230612,150500,7967153280,10120,10130,10140,10120,2167
|
|
20230612,150400,7945212270,10130,10130,10130,10130,1273
|
|
20230612,150300,7932316780,10130,10140,10140,10130,244
|
|
20230612,150200,7929844520,10140,10130,10140,10130,99
|
|
20230612,150100,7928840670,10130,10120,10140,10120,272
|
|
20230612,150000,7926084960,10130,10130,10130,10130,553
|
|
20230612,145900,7920483070,10130,10120,10130,10120,97
|
|
20230612,145800,7919501320,10120,10120,10130,10120,307
|
|
20230612,145700,7916391980,10120,10120,10130,10120,1208
|
|
20230612,145600,7904166980,10120,10130,10140,10120,512
|
|
20230612,145500,7898980440,10120,10130,10130,10120,392
|
|
20230612,145400,7895011030,10120,10130,10140,10110,4919
|
|
20230612,145300,7845218720,10130,10110,10140,10110,1342
|
|
20230612,145200,7831634510,10120,10120,10120,10100,2924
|
|
20230612,145100,7802070900,10120,10130,10140,10120,1558
|
|
20230612,145000,7786302170,10140,10130,10140,10130,1287
|
|
20230612,144900,7773264240,10140,10130,10140,10110,5306
|
|
20230612,144800,7719516160,10130,10150,10150,10120,2698
|
|
20230612,144700,7692185250,10150,10130,10160,10130,1403
|
|
20230612,144600,7677950880,10130,10130,10130,10120,2378
|
|
20230612,144500,7653863240,10130,10140,10160,10120,9263
|
|
20230612,144400,7560005460,10140,10120,10140,10120,7873
|
|
20230612,144300,7480306450,10120,10120,10120,10110,917
|
|
20230612,144200,7471031610,10130,10120,10130,10100,9610
|
|
20230612,144100,7373774340,10120,10100,10120,10090,2426
|
|
20230612,144000,7349269210,10090,10110,10120,10090,3615
|
|
20230612,143900,7312749530,10110,10110,10140,10110,2148
|
|
20230612,143800,7291010340,10110,10130,10150,10100,15351
|
|
20230612,143700,7135658550,10130,10100,10140,10100,6542
|
|
20230612,143600,7069399490,10110,10140,10150,10100,18889
|
|
20230612,143500,6877913430,10150,10110,10150,10110,5972
|
|
20230612,143400,6817461720,10100,10090,10100,10090,3270
|
|
20230612,143300,6784445490,10090,10080,10090,10080,914
|
|
20230612,143200,6775224670,10080,10090,10090,10080,1054
|
|
20230612,143100,6764590350,10090,10080,10090,10080,1506
|
|
20230612,143000,6749399800,10080,10090,10090,10080,1085
|
|
20230612,142900,6738462880,10090,10080,10090,10080,194
|
|
20230612,142800,6736507350,10080,10080,10080,10080,148
|
|
20230612,142700,6735015510,10080,10070,10080,10070,29
|
|
20230612,142600,6734723320,10080,10080,10080,10080,1335
|
|
20230612,142500,6721266520,10080,10080,10080,10080,294
|
|
20230612,142400,6718303000,10090,10090,10090,10090,862
|
|
20230612,142300,6709605420,10090,10090,10090,10090,1300
|
|
20230612,142200,6696488420,10080,10090,10090,10070,2029
|
|
20230612,142100,6676035600,10090,10090,10090,10090,3
|
|
20230612,142000,6676005330,10080,10080,10080,10080,30
|
|
20230612,141900,6675702930,10090,10080,10090,10080,167
|
|
20230612,141800,6674019550,10080,10070,10080,10070,68
|
|
20230612,141700,6673334310,10070,10060,10080,10060,82
|
|
20230612,141600,6672508630,10060,10060,10060,10060,103
|
|
20230612,141500,6671472450,10060,10060,10060,10060,176
|
|
20230612,141400,6669701890,10070,10060,10070,10060,1072
|
|
20230612,141300,6658912390,10070,10050,10070,10050,2216
|
|
20230612,141200,6636607930,10050,10070,10070,10050,3332
|
|
20230612,141100,6603094950,10060,10070,10070,10060,17
|
|
20230612,141000,6602923770,10060,10060,10070,10060,1420
|
|
20230612,140900,6588638510,10060,10050,10060,10050,129
|
|
20230612,140800,6587342050,10050,10050,10050,10050,50
|
|
20230612,140700,6586839550,10050,10060,10060,10050,278
|
|
20230612,140600,6584045320,10060,10060,10060,10060,30
|
|
20230612,140500,6583743520,10060,10050,10060,10050,591
|
|
20230612,140400,6577799370,10050,10060,10060,10050,810
|
|
20230612,140300,6569650870,10060,10060,10060,10050,230
|
|
20230612,140200,6567337470,10050,10060,10060,10050,3418
|
|
20230612,140100,6532963190,10060,10060,10060,10060,190
|
|
20230612,140000,6531051790,10050,10060,10060,10050,1304
|
|
20230612,135900,6517935370,10060,10060,10060,10060,264
|
|
20230612,135800,6515279530,10070,10070,10070,10070,86
|
|
20230612,135700,6514413510,10070,10070,10070,10070,280
|
|
20230612,135600,6511593910,10070,10060,10070,10060,236
|
|
20230612,135500,6509218850,10060,10050,10060,10050,766
|
|
20230612,135400,6501516660,10060,10060,10060,10060,203
|
|
20230612,135300,6499474480,10060,10060,10070,10060,562
|
|
20230612,135200,6493819760,10060,10060,10060,10050,1009
|
|
20230612,135100,6483669420,10060,10060,10060,10060,1853
|
|
20230612,135000,6465028240,10050,10050,10060,10050,1255
|
|
20230612,134900,6452403190,10050,10060,10060,10050,204
|
|
20230612,134800,6450352950,10050,10050,10050,10050,138
|
|
20230612,134700,6448966050,10050,10060,10060,10050,1058
|
|
20230612,134600,6438322670,10050,10060,10060,10050,816
|
|
20230612,134500,6430119320,10060,10050,10060,10050,209
|
|
20230612,134400,6428016870,10050,10040,10050,10040,848
|
|
20230612,134300,6419495150,10040,10040,10040,10040,133
|
|
20230612,134200,6418159830,10040,10040,10040,10040,300
|
|
20230612,134100,6415147830,10050,10040,10050,10040,111
|
|
20230612,134000,6414033380,10040,10050,10050,10040,332
|
|
20230612,133900,6410700080,10040,10040,10040,10040,1205
|
|
20230612,133800,6398601880,10030,10050,10050,10030,1060
|
|
20230612,133700,6387959880,10050,10050,10050,10050,174
|
|
20230612,133600,6386211180,10050,10050,10050,10050,10
|
|
20230612,133500,6386110680,10050,10050,10050,10050,340
|
|
20230612,133400,6382693680,10050,10050,10050,10050,157
|
|
20230612,133300,6381115830,10050,10050,10050,10040,266
|
|
20230612,133200,6378443170,10040,10050,10050,10040,64
|
|
20230612,133100,6377800480,10050,10040,10050,10040,221
|
|
20230612,133000,6375579560,10040,10050,10050,10040,186
|
|
20230612,132900,6373711330,10040,10040,10040,10040,240
|
|
20230612,132800,6371301730,10040,10030,10040,10030,260
|
|
20230612,132700,6368691780,10040,10040,10040,10030,175
|
|
20230612,132600,6366935080,10030,10040,10040,10030,45
|
|
20230612,132500,6366483710,10030,10030,10030,10030,547
|
|
20230612,132400,6360997300,10030,10040,10040,10030,997
|
|
20230612,132300,6350989420,10040,10040,10040,10040,220
|
|
20230612,132200,6348780620,10040,10050,10050,10040,332
|
|
20230612,132100,6345447320,10050,10050,10050,10050,341
|
|
20230612,132000,6342020270,10060,10060,10060,10050,526
|
|
20230612,131900,6336731010,10060,10060,10060,10060,323
|
|
20230612,131800,6333481630,10060,10060,10060,10060,194
|
|
20230612,131700,6331529990,10060,10060,10060,10050,387
|
|
20230612,131600,6327637770,10050,10050,10050,10050,174
|
|
20230612,131500,6325889070,10050,10050,10050,10050,330
|
|
20230612,131400,6322572570,10050,10050,10050,10050,55
|
|
20230612,131300,6322019820,10050,10040,10050,10040,345
|
|
20230612,131200,6318553370,10030,10040,10040,10030,978
|
|
20230612,131100,6308734590,10030,10030,10030,10030,436
|
|
20230612,131000,6304361510,10030,10030,10030,10030,1810
|
|
20230612,130900,6286207210,10020,10030,10030,10020,1471
|
|
20230612,130800,6271455250,10030,10030,10030,10030,37
|
|
20230612,130700,6271084140,10030,10030,10030,10030,182
|
|
20230612,130600,6269258680,10020,10020,10030,10020,1249
|
|
20230612,130500,6256740680,10020,10020,10020,10020,3025
|
|
20230612,130400,6226430180,10010,10020,10020,10010,3545
|
|
20230612,130300,6190923360,10020,10020,10020,10020,302
|
|
20230612,130200,6187897320,10030,10030,10030,10020,1034
|
|
20230612,130100,6177530540,10030,10030,10030,10020,102
|
|
20230612,130000,6176508040,10030,10030,10030,10030,5
|
|
20230612,125900,6176457890,10020,10020,10020,10020,952
|
|
20230612,125800,6166918850,10010,10010,10010,10010,742
|
|
20230612,125700,6159491430,10020,10020,10020,10020,548
|
|
20230612,125600,6154000470,10030,10030,10030,10030,0
|
|
20230612,125500,6154000470,10030,10020,10030,10020,89
|
|
20230612,125400,6153108590,10020,10020,10020,10010,729
|
|
20230612,125300,6145810070,10020,10020,10020,10010,409
|
|
20230612,125200,6141714720,10020,10020,10020,10010,437
|
|
20230612,125100,6137338140,10020,10030,10030,10020,1058
|
|
20230612,125000,6126729480,10030,10020,10030,10020,1230
|
|
20230612,124900,6114402600,10020,10020,10020,10020,1320
|
|
20230612,124800,6101176200,10010,10020,10020,10010,5150
|
|
20230612,124700,6049591140,10030,10020,10030,10020,301
|
|
20230612,124600,6046575110,10030,10030,10030,10030,75
|
|
20230612,124500,6045822860,10030,10020,10030,10020,304
|
|
20230612,124400,6042776750,10020,10030,10030,10020,1277
|
|
20230612,124300,6029977380,10040,10030,10040,10030,35
|
|
20230612,124200,6029626170,10030,10020,10030,10020,286
|
|
20230612,124100,6026758250,10020,10020,10030,10020,766
|
|
20230612,124000,6019081530,10030,10020,10030,10020,4
|
|
20230612,123900,6019041420,10020,10020,10020,10020,633
|
|
20230612,123800,6012698760,10020,10030,10030,10020,800
|
|
20230612,123700,6004680060,10020,10030,10030,10020,145
|
|
20230612,123600,6003226710,10030,10030,10030,10020,641
|
|
20230612,123500,5996797980,10030,10030,10030,10030,6
|
|
20230612,123400,5996737800,10020,10020,10020,10020,126
|
|
20230612,123300,5995475280,10020,10020,10020,10020,287
|
|
20230612,123200,5992599540,10020,10020,10020,10020,1327
|
|
20230612,123100,5979303000,10020,10020,10020,10020,945
|
|
20230612,123000,5969834100,10020,10020,10020,10020,1751
|
|
20230612,122900,5952289080,10030,10010,10030,10010,583
|
|
20230612,122800,5946447300,10020,10010,10020,10010,4054
|
|
20230612,122700,5905865530,10020,10030,10030,10010,892
|
|
20230612,122600,5896929310,10010,10020,10030,10010,6008
|
|
20230612,122500,5836761020,10030,10030,10030,10020,289
|
|
20230612,122400,5833864690,10020,10020,10020,10020,999
|
|
20230612,122300,5823854710,10020,10030,10030,10020,102
|
|
20230612,122200,5822832500,10030,10030,10030,10030,411
|
|
20230612,122100,5818710170,10030,10030,10040,10030,571
|
|
20230612,122000,5812982710,10030,10030,10030,10020,1004
|
|
20230612,121900,5802917650,10030,10030,10030,10020,1017
|
|
20230612,121800,5792722960,10030,10030,10030,10020,136
|
|
20230612,121700,5791360180,10030,10030,10030,10020,313
|
|
20230612,121600,5788222040,10030,10020,10030,10020,885
|
|
20230612,121500,5779353920,10030,10030,10040,10030,667
|
|
20230612,121400,5772663890,10030,10030,10030,10030,115
|
|
20230612,121300,5771510440,10020,10030,10030,10020,100
|
|
20230612,121200,5770508340,10020,10030,10030,10020,908
|
|
20230612,121100,5761407320,10040,10040,10040,10030,194
|
|
20230612,121000,5759460120,10040,10030,10040,10030,508
|
|
20230612,120900,5754359850,10040,10030,10040,10030,224
|
|
20230612,120800,5752113120,10030,10040,10040,10030,200
|
|
20230612,120700,5750106620,10030,10030,10030,10030,275
|
|
20230612,120600,5747348370,10030,10020,10030,10020,184
|
|
20230612,120500,5745503060,10020,10000,10020,10000,1586
|
|
20230612,120400,5729617810,10000,10010,10010,10000,388
|
|
20230612,120300,5725735130,10010,10010,10010,10000,325
|
|
20230612,120200,5722482280,10000,10000,10000,10000,577
|
|
20230612,120100,5716712280,9990,10000,10000,9990,1430
|
|
20230612,120000,5702414930,10000,10000,10000,10000,156
|
|
20230612,115900,5700854930,10000,10000,10000,10000,3255
|
|
20230612,115800,5668304930,10000,10000,10000,10000,482
|
|
20230612,115700,5663484930,10000,9990,10000,9990,1981
|
|
20230612,115600,5643689510,9990,10000,10000,9990,333
|
|
20230612,115500,5640362210,10000,10010,10010,9990,1460
|
|
20230612,115400,5625765060,10010,10000,10010,10000,1151
|
|
20230612,115300,5614245050,10000,10010,10010,10000,898
|
|
20230612,115200,5605264200,10010,10000,10010,10000,338
|
|
20230612,115100,5601881150,10000,10000,10000,10000,190
|
|
20230612,115000,5599981150,9990,10000,10000,9990,3669
|
|
20230612,114900,5563321040,10010,10000,10010,9990,421
|
|
20230612,114800,5559112610,10000,10000,10000,10000,1476
|
|
20230612,114700,5544352610,10000,10010,10010,10000,71
|
|
20230612,114600,5543642300,10000,10000,10020,10000,605
|
|
20230612,114500,5537592260,10020,10000,10020,10000,680
|
|
20230612,114400,5530784090,10000,10000,10000,9990,11449
|
|
20230612,114300,5416314090,10000,10010,10010,10000,1115
|
|
20230612,114200,5405155410,10010,10020,10020,10010,2698
|
|
20230612,114100,5378126650,10020,10010,10020,10000,1862
|
|
20230612,114000,5359487520,10020,10020,10020,10010,1182
|
|
20230612,113900,5347645290,10010,10020,10020,10010,9047
|
|
20230612,113800,5257012590,10020,10010,10020,10010,233
|
|
20230612,113700,5254680230,10010,10010,10020,10010,1417
|
|
20230612,113600,5240496050,10010,10010,10010,10000,423
|
|
20230612,113500,5236261940,10010,10010,10010,10000,811
|
|
20230612,113400,5228149230,10010,10010,10010,10000,1647
|
|
20230612,113300,5211675040,10000,10000,10000,10000,405
|
|
20230612,113200,5207625040,10000,10010,10010,10000,1816
|
|
20230612,113100,5189447010,10010,10010,10010,10000,2722
|
|
20230612,113000,5162200280,10020,10020,10020,10010,1124
|
|
20230612,112900,5150947480,10020,10020,10020,10010,3553
|
|
20230612,112800,5115374350,10020,10030,10030,10020,82
|
|
20230612,112700,5114552310,10030,10030,10030,10020,1529
|
|
20230612,112600,5099231640,10020,10020,10030,10020,945
|
|
20230612,112500,5089761950,10020,10020,10020,10020,1352
|
|
20230612,112400,5076214910,10020,10040,10040,10020,8050
|
|
20230612,112300,4995476820,10030,10040,10040,10030,1115
|
|
20230612,112200,4984283260,10040,10040,10040,10040,881
|
|
20230612,112100,4975438020,10040,10040,10040,10040,22
|
|
20230612,112000,4975217140,10040,10040,10040,10040,40
|
|
20230612,111900,4974815540,10040,10050,10050,10040,141
|
|
20230612,111800,4973398690,10050,10060,10060,10050,631
|
|
20230612,111700,4967052140,10060,10060,10060,10050,1027
|
|
20230612,111600,4956729760,10060,10060,10060,10050,3
|
|
20230612,111500,4956699590,10050,10050,10050,10050,100
|
|
20230612,111400,4955694590,10050,10040,10050,10040,1160
|
|
20230612,111300,4944036610,10050,10040,10050,10040,667
|
|
20230612,111200,4937334240,10030,10030,10030,10020,416
|
|
20230612,111100,4933162050,10030,10020,10030,10020,1553
|
|
20230612,111000,4917591500,10020,10030,10030,10020,235
|
|
20230612,110900,4915234490,10030,10030,10040,10020,1756
|
|
20230612,110800,4897626730,10030,10020,10030,10020,1063
|
|
20230612,110700,4886975370,10030,10030,10030,10020,1238
|
|
20230612,110600,4874562800,10030,10020,10030,10020,320
|
|
20230612,110500,4871354590,10030,10030,10030,10030,117
|
|
20230612,110400,4870181080,10030,10030,10030,10020,753
|
|
20230612,110300,4862629990,10030,10040,10040,10030,170
|
|
20230612,110200,4860924730,10050,10050,10050,10050,255
|
|
20230612,110100,4858361980,10050,10020,10050,10020,313
|
|
20230612,110000,4855219210,10020,10030,10030,10020,1899
|
|
20230612,105900,4836189240,10030,10050,10050,10030,409
|
|
20230612,105800,4832081020,10050,10030,10080,10030,807
|
|
20230612,105700,4823964860,10030,10040,10040,10020,2190
|
|
20230612,105600,4802011640,10040,10030,10040,10030,291
|
|
20230612,105500,4799092900,10030,10030,10030,10020,1234
|
|
20230612,105400,4786717680,10030,10020,10030,10020,2414
|
|
20230612,105300,4762529240,10020,10030,10040,10020,1098
|
|
20230612,105200,4751519360,10030,10020,10030,10020,948
|
|
20230612,105100,4742014920,10020,10060,10060,10020,11725
|
|
20230612,105000,4624373170,10060,10060,10060,10060,1029
|
|
20230612,104900,4614021430,10060,10070,10070,10060,368
|
|
20230612,104800,4610318250,10070,10070,10070,10070,460
|
|
20230612,104700,4605686050,10070,10080,10090,10070,97
|
|
20230612,104600,4604708780,10070,10070,10070,10060,321
|
|
20230612,104500,4601476320,10080,10070,10080,10050,223
|
|
20230612,104400,4599230430,10050,10060,10060,10050,1305
|
|
20230612,104300,4586114750,10060,10050,10060,10050,301
|
|
20230612,104200,4583087400,10060,10070,10070,10060,231
|
|
20230612,104100,4580763460,10060,10060,10060,10060,648
|
|
20230612,104000,4574244580,10060,10060,10060,10050,1129
|
|
20230612,103900,4562890010,10050,10060,10060,10050,686
|
|
20230612,103800,4555989780,10060,10060,10060,10060,98
|
|
20230612,103700,4555003900,10050,10060,10060,10050,286
|
|
20230612,103600,4552129490,10070,10050,10070,10050,51
|
|
20230612,103500,4551616920,10070,10070,10070,10070,256
|
|
20230612,103400,4549039000,10060,10050,10060,10050,1031
|
|
20230612,103300,4538675020,10060,10050,10060,10050,305
|
|
20230612,103200,4535609220,10050,10060,10060,10030,1308
|
|
20230612,103100,4522474420,10060,10060,10060,10060,177
|
|
20230612,103000,4520693800,10060,10040,10060,10040,478
|
|
20230612,102900,4515893340,10050,10050,10050,10050,252
|
|
20230612,102800,4513360740,10050,10040,10050,10030,1687
|
|
20230612,102700,4496432190,10030,10040,10040,10030,2797
|
|
20230612,102600,4468364940,10040,10050,10050,10040,564
|
|
20230612,102500,4462697380,10050,10040,10050,10040,178
|
|
20230612,102400,4460909430,10040,10040,10050,10030,2526
|
|
20230612,102300,4435573310,10050,10050,10050,10030,3239
|
|
20230612,102200,4403060700,10050,10070,10070,10050,634
|
|
20230612,102100,4396687570,10050,10070,10080,10050,1382
|
|
20230612,102000,4382789820,10070,10080,10080,10070,187
|
|
20230612,101900,4380906230,10080,10060,10080,10060,17
|
|
20230612,101800,4380735190,10060,10080,10080,10060,7
|
|
20230612,101700,4380664710,10040,10080,10090,10040,6166
|
|
20230612,101600,4318693960,10080,10070,10100,10070,403
|
|
20230612,101500,4314630660,10070,10060,10070,10060,2446
|
|
20230612,101400,4290023870,10060,10060,10060,10060,792
|
|
20230612,101300,4282056350,10060,10050,10060,10050,803
|
|
20230612,101200,4273982190,10050,10060,10060,10050,316
|
|
20230612,101100,4270806060,10060,10050,10060,10040,4965
|
|
20230612,101000,4220910070,10060,10050,10060,10050,641
|
|
20230612,100900,4214466970,10050,10060,10060,10050,1112
|
|
20230612,100800,4203290350,10050,10060,10060,10050,2354
|
|
20230612,100700,4179626330,10050,10070,10070,10050,967
|
|
20230612,100600,4169902050,10060,10070,10070,10050,1649
|
|
20230612,100500,4153321060,10070,10100,10100,10050,3644
|
|
20230612,100400,4116661270,10100,10090,10100,10060,1498
|
|
20230612,100300,4101566420,10070,10090,10090,10050,8318
|
|
20230612,100200,4017845220,10100,10100,10100,10090,496
|
|
20230612,100100,4012836470,10100,10130,10150,10080,14567
|
|
20230612,100000,3865678230,10130,10150,10160,10120,3157
|
|
20230612,095900,3833695280,10160,10200,10200,10150,10284
|
|
20230612,095800,3728971580,10190,10200,10200,10190,6589
|
|
20230612,095700,3661767930,10200,10180,10200,10180,4442
|
|
20230612,095600,3616480440,10190,10170,10190,10170,1781
|
|
20230612,095500,3598349440,10180,10180,10190,10170,5995
|
|
20230612,095400,3537306670,10180,10200,10200,10170,7343
|
|
20230612,095300,3462537410,10190,10160,10200,10140,12254
|
|
20230612,095200,3337746070,10170,10180,10180,10150,4929
|
|
20230612,095100,3287614430,10170,10160,10180,10160,5402
|
|
20230612,095000,3232643720,10170,10160,10170,10140,4988
|
|
20230612,094900,3181950610,10160,10120,10160,10110,1425
|
|
20230612,094800,3167490130,10120,10150,10150,10110,1186
|
|
20230612,094700,3155480020,10120,10160,10160,10110,2419
|
|
20230612,094600,3130943760,10150,10110,10150,10110,6598
|
|
20230612,094500,3064070880,10120,10150,10160,10120,8390
|
|
20230612,094400,2978917700,10160,10140,10170,10140,2286
|
|
20230612,094300,2955714440,10140,10110,10140,10110,2936
|
|
20230612,094200,2925994060,10110,10120,10120,10110,1840
|
|
20230612,094100,2907381360,10120,10140,10140,10120,2361
|
|
20230612,094000,2883485220,10140,10090,10140,10090,4346
|
|
20230612,093900,2839538670,10100,10090,10100,10090,2017
|
|
20230612,093800,2819182050,10090,10040,10100,10040,8616
|
|
20230612,093700,2732270140,10070,10070,10070,10030,10056
|
|
20230612,093600,2631282840,10060,10080,10080,10050,2808
|
|
20230612,093500,2603012690,10070,10030,10070,10030,8200
|
|
20230612,093400,2520618500,10030,10030,10040,10030,1609
|
|
20230612,093300,2504470950,10030,10040,10040,10030,1152
|
|
20230612,093200,2492908670,10050,10050,10050,10040,3308
|
|
20230612,093100,2459686840,10050,10050,10050,10040,1582
|
|
20230612,093000,2443790710,10050,10060,10060,10040,882
|
|
20230612,092900,2434934560,10050,10020,10050,10020,3582
|
|
20230612,092800,2399009830,10020,10040,10080,10020,3193
|
|
20230612,092700,2366975110,10050,10090,10090,10030,5315
|
|
20230612,092600,2313561730,10100,10100,10100,10090,559
|
|
20230612,092500,2307915910,10100,10040,10110,10020,1278
|
|
20230612,092400,2295068560,10040,10090,10100,10010,6085
|
|
20230612,092300,2233926600,10100,10110,10110,10100,1375
|
|
20230612,092200,2220033520,10110,10110,10120,10110,1614
|
|
20230612,092100,2203715350,10120,10140,10140,10110,1665
|
|
20230612,092000,2186863150,10140,10180,10190,10140,3676
|
|
20230612,091900,2149474110,10170,10110,10190,10110,5583
|
|
20230612,091800,2092693900,10100,10080,10100,10070,11017
|
|
20230612,091700,1981630720,10070,10030,10080,10020,5740
|
|
20230612,091600,1923850840,10020,10000,10030,10000,4225
|
|
20230612,091500,1881570630,10000,9980,10000,9970,2330
|
|
20230612,091400,1858306610,9980,9980,9980,9970,5797
|
|
20230612,091300,1800476420,9970,9980,9990,9970,4671
|
|
20230612,091200,1753859380,9980,10000,10000,9980,1823
|
|
20230612,091100,1735662000,9990,9990,10020,9980,6453
|
|
20230612,091000,1671129140,9980,9920,9980,9910,6089
|
|
20230612,090900,1610592080,9920,9900,9930,9890,17049
|
|
20230612,090800,1441605850,9890,10000,10010,9890,32913
|
|
20230612,090700,1113963040,10010,10020,10020,10000,8989
|
|
20230612,090600,1023984050,10020,10040,10040,10020,9076
|
|
20230612,090500,932983010,10030,10050,10050,10030,7743
|
|
20230612,090400,855269710,10040,10070,10070,10040,5971
|
|
20230612,090300,795267640,10050,10080,10100,9980,47503
|
|
20230612,090200,319427840,10100,10100,10110,10070,9695
|
|
20230612,090100,221607530,10100,10220,10230,10070,11912
|
|
20230612,090000,100916000,10220,10260,10260,10220,9269
|