582 lines
31 KiB
CSV
582 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183900,5378051510,14700,14700,14700,14700,5594
|
|
20230612,183800,5378051510,14700,14700,14700,14700,0
|
|
20230612,183700,5378051510,14700,14700,14700,14700,0
|
|
20230612,183600,5378051510,14700,14700,14700,14700,0
|
|
20230612,183500,5378051510,14700,14700,14700,14700,0
|
|
20230612,183400,5378051510,14700,14700,14700,14700,0
|
|
20230612,183300,5378051510,14700,14700,14700,14700,0
|
|
20230612,183200,5378051510,14700,14700,14700,14700,0
|
|
20230612,183100,5378051510,14700,14700,14700,14700,0
|
|
20230612,183000,5378051510,14700,14700,14700,14700,0
|
|
20230612,182900,5378051510,14700,14700,14700,14700,0
|
|
20230612,182800,5378051510,14700,14700,14700,14700,0
|
|
20230612,182700,5378051510,14700,14700,14700,14700,0
|
|
20230612,182600,5378051510,14700,14700,14700,14700,0
|
|
20230612,182500,5378051510,14700,14700,14700,14700,0
|
|
20230612,182400,5378051510,14700,14700,14700,14700,0
|
|
20230612,182300,5378051510,14700,14700,14700,14700,0
|
|
20230612,182200,5378051510,14700,14700,14700,14700,0
|
|
20230612,182100,5378051510,14700,14700,14700,14700,0
|
|
20230612,182000,5378051510,14700,14700,14700,14700,0
|
|
20230612,181900,5378051510,14700,14700,14700,14700,0
|
|
20230612,181800,5378051510,14700,14700,14700,14700,0
|
|
20230612,181700,5378051510,14700,14700,14700,14700,0
|
|
20230612,181600,5378051510,14700,14700,14700,14700,0
|
|
20230612,181500,5378051510,14700,14700,14700,14700,0
|
|
20230612,181400,5378051510,14700,14700,14700,14700,0
|
|
20230612,181300,5378051510,14700,14700,14700,14700,0
|
|
20230612,181200,5378051510,14700,14700,14700,14700,0
|
|
20230612,181100,5378051510,14700,14700,14700,14700,0
|
|
20230612,181000,5378051510,14700,14700,14700,14700,0
|
|
20230612,180900,5378051510,14700,14700,14700,14700,5594
|
|
20230612,180800,5378051510,14700,14700,14700,14700,0
|
|
20230612,180700,5378051510,14700,14700,14700,14700,0
|
|
20230612,180600,5378051510,14700,14700,14700,14700,0
|
|
20230612,180500,5378051510,14700,14700,14700,14700,0
|
|
20230612,180400,5378051510,14700,14700,14700,14700,0
|
|
20230612,180300,5378051510,14700,14700,14700,14700,0
|
|
20230612,180200,5378051510,14700,14700,14700,14700,0
|
|
20230612,180100,5378051510,14700,14700,14700,14700,0
|
|
20230612,180000,5378051510,14700,14700,14700,14700,0
|
|
20230612,175900,5378051510,14700,14700,14700,14700,0
|
|
20230612,175800,5378051510,14700,14700,14700,14700,0
|
|
20230612,175700,5378051510,14700,14700,14700,14700,0
|
|
20230612,175600,5378051510,14700,14700,14700,14700,0
|
|
20230612,175500,5378051510,14700,14700,14700,14700,0
|
|
20230612,175400,5378051510,14700,14700,14700,14700,0
|
|
20230612,175300,5378051510,14700,14700,14700,14700,0
|
|
20230612,175200,5378051510,14700,14700,14700,14700,0
|
|
20230612,175100,5378051510,14700,14700,14700,14700,0
|
|
20230612,175000,5378051510,14700,14700,14700,14700,0
|
|
20230612,174900,5378051510,14700,14700,14700,14700,0
|
|
20230612,174800,5378051510,14700,14700,14700,14700,0
|
|
20230612,174700,5378051510,14700,14700,14700,14700,0
|
|
20230612,174600,5378051510,14700,14700,14700,14700,0
|
|
20230612,174500,5378051510,14700,14700,14700,14700,0
|
|
20230612,174400,5378051510,14700,14700,14700,14700,0
|
|
20230612,174300,5378051510,14700,14700,14700,14700,0
|
|
20230612,174200,5378051510,14700,14700,14700,14700,0
|
|
20230612,174100,5378051510,14700,14700,14700,14700,0
|
|
20230612,174000,5378051510,14700,14700,14700,14700,0
|
|
20230612,173900,5378051510,14700,14700,14700,14700,5594
|
|
20230612,173800,5378051510,14700,14700,14700,14700,0
|
|
20230612,173700,5378051510,14700,14700,14700,14700,0
|
|
20230612,173600,5378051510,14700,14700,14700,14700,0
|
|
20230612,173500,5378051510,14700,14700,14700,14700,0
|
|
20230612,173400,5378051510,14700,14700,14700,14700,0
|
|
20230612,173300,5378051510,14700,14700,14700,14700,0
|
|
20230612,173200,5378051510,14700,14700,14700,14700,0
|
|
20230612,173100,5378051510,14700,14700,14700,14700,0
|
|
20230612,173000,5378051510,14700,14700,14700,14700,0
|
|
20230612,172900,5378051510,14700,14700,14700,14700,0
|
|
20230612,172800,5378051510,14700,14700,14700,14700,0
|
|
20230612,172700,5378051510,14700,14700,14700,14700,0
|
|
20230612,172600,5378051510,14700,14700,14700,14700,0
|
|
20230612,172500,5378051510,14700,14700,14700,14700,0
|
|
20230612,172400,5378051510,14700,14700,14700,14700,0
|
|
20230612,172300,5378051510,14700,14700,14700,14700,0
|
|
20230612,172200,5378051510,14700,14700,14700,14700,0
|
|
20230612,172100,5378051510,14700,14700,14700,14700,0
|
|
20230612,172000,5378051510,14700,14700,14700,14700,0
|
|
20230612,171900,5378051510,14700,14700,14700,14700,0
|
|
20230612,171800,5378051510,14700,14700,14700,14700,0
|
|
20230612,171700,5378051510,14700,14700,14700,14700,0
|
|
20230612,171600,5378051510,14700,14700,14700,14700,0
|
|
20230612,171500,5378051510,14700,14700,14700,14700,0
|
|
20230612,171400,5378051510,14700,14700,14700,14700,0
|
|
20230612,171300,5378051510,14700,14700,14700,14700,0
|
|
20230612,171200,5378051510,14700,14700,14700,14700,0
|
|
20230612,171100,5378051510,14700,14700,14700,14700,0
|
|
20230612,171000,5378051510,14700,14700,14700,14700,0
|
|
20230612,170900,5378051510,14700,14700,14700,14700,5594
|
|
20230612,170800,5378051510,14700,14700,14700,14700,0
|
|
20230612,170700,5378051510,14700,14700,14700,14700,0
|
|
20230612,170600,5378051510,14700,14700,14700,14700,0
|
|
20230612,170500,5378051510,14700,14700,14700,14700,0
|
|
20230612,170400,5378051510,14700,14700,14700,14700,0
|
|
20230612,170300,5378051510,14700,14700,14700,14700,0
|
|
20230612,170200,5378051510,14700,14700,14700,14700,0
|
|
20230612,170100,5378051510,14700,14700,14700,14700,0
|
|
20230612,170000,5378051510,14700,14700,14700,14700,0
|
|
20230612,165900,5378051510,14700,14700,14700,14700,0
|
|
20230612,165800,5378051510,14700,14700,14700,14700,0
|
|
20230612,165700,5378051510,14700,14700,14700,14700,0
|
|
20230612,165600,5378051510,14700,14700,14700,14700,0
|
|
20230612,165500,5378051510,14700,14700,14700,14700,0
|
|
20230612,165400,5378051510,14700,14700,14700,14700,0
|
|
20230612,165300,5378051510,14700,14700,14700,14700,0
|
|
20230612,165200,5378051510,14700,14700,14700,14700,0
|
|
20230612,165100,5378051510,14700,14700,14700,14700,0
|
|
20230612,165000,5378051510,14700,14700,14700,14700,0
|
|
20230612,164900,5378051510,14700,14700,14700,14700,0
|
|
20230612,164800,5378051510,14700,14700,14700,14700,0
|
|
20230612,164700,5378051510,14700,14700,14700,14700,0
|
|
20230612,164600,5378051510,14700,14700,14700,14700,0
|
|
20230612,164500,5378051510,14700,14700,14700,14700,0
|
|
20230612,164400,5378051510,14700,14700,14700,14700,0
|
|
20230612,164300,5378051510,14700,14700,14700,14700,0
|
|
20230612,164200,5378051510,14700,14700,14700,14700,0
|
|
20230612,164100,5378051510,14700,14700,14700,14700,0
|
|
20230612,164000,5378051510,14700,14700,14700,14700,0
|
|
20230612,163900,5378051510,14700,14700,14700,14700,5594
|
|
20230612,163800,5378051510,14700,14700,14700,14700,0
|
|
20230612,163700,5378051510,14700,14700,14700,14700,0
|
|
20230612,163600,5378051510,14700,14700,14700,14700,0
|
|
20230612,163500,5378051510,14700,14700,14700,14700,0
|
|
20230612,163400,5378051510,14700,14700,14700,14700,0
|
|
20230612,163300,5378051510,14700,14700,14700,14700,0
|
|
20230612,163200,5378051510,14700,14700,14700,14700,0
|
|
20230612,163100,5378051510,14700,14700,14700,14700,0
|
|
20230612,163000,5378051510,14700,14700,14700,14700,0
|
|
20230612,162900,5378051510,14700,14700,14700,14700,0
|
|
20230612,162800,5378051510,14700,14700,14700,14700,0
|
|
20230612,162700,5378051510,14700,14700,14700,14700,0
|
|
20230612,162600,5378051510,14700,14700,14700,14700,0
|
|
20230612,162500,5378051510,14700,14700,14700,14700,0
|
|
20230612,162400,5378051510,14700,14700,14700,14700,0
|
|
20230612,162300,5378051510,14700,14700,14700,14700,0
|
|
20230612,162200,5378051510,14700,14700,14700,14700,0
|
|
20230612,162100,5378051510,14700,14700,14700,14700,0
|
|
20230612,162000,5378051510,14700,14700,14700,14700,0
|
|
20230612,161900,5378051510,14700,14700,14700,14700,0
|
|
20230612,161800,5378051510,14700,14700,14700,14700,0
|
|
20230612,161700,5378051510,14700,14700,14700,14700,0
|
|
20230612,161600,5378051510,14700,14700,14700,14700,0
|
|
20230612,161500,5378051510,14700,14700,14700,14700,0
|
|
20230612,161400,5378051510,14700,14700,14700,14700,0
|
|
20230612,161300,5378051510,14700,14700,14700,14700,0
|
|
20230612,161200,5378051510,14700,14700,14700,14700,0
|
|
20230612,161100,5378051510,14700,14700,14700,14700,0
|
|
20230612,161000,5378051510,14700,14700,14700,14700,0
|
|
20230612,160900,5378051510,14700,14700,14700,14700,5594
|
|
20230612,160800,5378051510,14700,14700,14700,14700,0
|
|
20230612,160700,5378051510,14700,14700,14700,14700,0
|
|
20230612,160600,5378051510,14700,14700,14700,14700,0
|
|
20230612,160500,5378051510,14700,14700,14700,14700,0
|
|
20230612,160400,5378051510,14700,14700,14700,14700,0
|
|
20230612,160300,5378051510,14700,14700,14700,14700,0
|
|
20230612,160200,5378051510,14700,14700,14700,14700,0
|
|
20230612,160100,5378051510,14700,14700,14700,14700,0
|
|
20230612,160000,5378051510,14700,14700,14700,14700,0
|
|
20230612,155900,5378051510,14700,14700,14700,14700,0
|
|
20230612,155800,5378051510,14700,14700,14700,14700,0
|
|
20230612,155700,5378051510,14700,14700,14700,14700,0
|
|
20230612,155600,5378051510,14700,14700,14700,14700,0
|
|
20230612,155500,5378051510,14700,14700,14700,14700,0
|
|
20230612,155400,5378051510,14700,14700,14700,14700,0
|
|
20230612,155300,5378051510,14700,14700,14700,14700,0
|
|
20230612,155200,5378051510,14700,14700,14700,14700,0
|
|
20230612,155100,5378051510,14700,14700,14700,14700,0
|
|
20230612,155000,5378051510,14700,14700,14700,14700,0
|
|
20230612,154900,5378051510,14700,14700,14700,14700,0
|
|
20230612,154800,5378051510,14700,14700,14700,14700,0
|
|
20230612,154700,5378051510,14700,14700,14700,14700,0
|
|
20230612,154600,5378051510,14700,14700,14700,14700,0
|
|
20230612,154500,5378051510,14700,14700,14700,14700,0
|
|
20230612,154400,5378051510,14700,14700,14700,14700,0
|
|
20230612,154300,5378051510,14700,14700,14700,14700,0
|
|
20230612,154200,5378051510,14700,14700,14700,14700,0
|
|
20230612,154100,5378051510,14700,14700,14700,14700,0
|
|
20230612,154000,5378051510,14700,14700,14700,14700,0
|
|
20230612,153900,5378051510,14700,14700,14700,14700,5594
|
|
20230612,153800,5378051510,14700,14700,14700,14700,0
|
|
20230612,153700,5378051510,14700,14700,14700,14700,0
|
|
20230612,153600,5378051510,14700,14700,14700,14700,0
|
|
20230612,153500,5378051510,14700,14700,14700,14700,0
|
|
20230612,153400,5378051510,14700,14700,14700,14700,0
|
|
20230612,153300,5378051510,14700,14700,14700,14700,0
|
|
20230612,153200,5378051510,14700,14700,14700,14700,0
|
|
20230612,153100,5378051510,14700,14700,14700,14700,0
|
|
20230612,153000,5378051510,14700,14700,14700,14700,5594
|
|
20230612,152900,5295819710,14700,14700,14700,14700,0
|
|
20230612,152800,5295819710,14700,14700,14700,14700,0
|
|
20230612,152700,5295819710,14700,14700,14700,14700,0
|
|
20230612,152600,5295819710,14700,14700,14700,14700,0
|
|
20230612,152500,5295819710,14700,14700,14700,14700,0
|
|
20230612,152400,5295819710,14700,14700,14700,14700,0
|
|
20230612,152300,5295819710,14700,14700,14700,14700,0
|
|
20230612,152200,5295819710,14700,14700,14700,14700,0
|
|
20230612,152100,5295819710,14700,14700,14700,14700,0
|
|
20230612,152000,5295819710,14700,14700,14700,14700,0
|
|
20230612,151900,5295819710,14700,14690,14700,14690,1217
|
|
20230612,151800,5277936280,14680,14670,14680,14670,868
|
|
20230612,151700,5265194770,14680,14680,14680,14680,1447
|
|
20230612,151600,5243952810,14680,14680,14680,14680,109
|
|
20230612,151500,5242352690,14680,14690,14690,14670,1645
|
|
20230612,151400,5218203460,14690,14690,14690,14690,135
|
|
20230612,151300,5216220310,14690,14680,14690,14680,453
|
|
20230612,151200,5209566240,14680,14700,14700,14680,86
|
|
20230612,151100,5208302710,14710,14710,14720,14710,53
|
|
20230612,151000,5207523070,14710,14680,14710,14670,1696
|
|
20230612,150900,5182585170,14680,14680,14680,14680,50
|
|
20230612,150800,5181851170,14680,14680,14690,14680,1069
|
|
20230612,150700,5166158020,14700,14680,14710,14680,1120
|
|
20230612,150600,5149688230,14680,14690,14690,14680,489
|
|
20230612,150500,5142506200,14690,14720,14720,14690,36
|
|
20230612,150400,5141976610,14720,14720,14720,14720,1052
|
|
20230612,150300,5126491170,14710,14680,14710,14670,2593
|
|
20230612,150200,5088406070,14680,14670,14680,14670,4
|
|
20230612,150100,5088347360,14670,14670,14690,14660,1708
|
|
20230612,150000,5063293490,14670,14670,14670,14670,200
|
|
20230612,145900,5060359490,14670,14680,14680,14660,569
|
|
20230612,145800,5052015920,14680,14680,14680,14680,17
|
|
20230612,145700,5051766360,14680,14670,14680,14670,233
|
|
20230612,145600,5048348130,14670,14680,14680,14660,399
|
|
20230612,145500,5042493920,14680,14680,14680,14680,300
|
|
20230612,145400,5038089920,14690,14690,14700,14690,251
|
|
20230612,145300,5034402710,14700,14700,14700,14700,13
|
|
20230612,145200,5034211610,14700,14690,14700,14690,13
|
|
20230612,145100,5034020590,14690,14690,14700,14690,863
|
|
20230612,145000,5021340770,14690,14680,14690,14670,1151
|
|
20230612,144900,5004444960,14680,14710,14710,14680,1092
|
|
20230612,144800,4988404760,14720,14720,14720,14720,255
|
|
20230612,144700,4984651160,14720,14720,14720,14720,0
|
|
20230612,144600,4984651160,14720,14720,14720,14720,50
|
|
20230612,144500,4983915160,14720,14730,14730,14720,10
|
|
20230612,144400,4983767930,14730,14700,14730,14700,1009
|
|
20230612,144300,4968934890,14700,14690,14700,14690,511
|
|
20230612,144200,4961427300,14690,14700,14700,14690,81
|
|
20230612,144100,4960237310,14700,14700,14700,14700,23
|
|
20230612,144000,4959899210,14700,14690,14700,14690,13
|
|
20230612,143900,4959708170,14700,14700,14700,14700,0
|
|
20230612,143800,4959708170,14700,14700,14700,14700,1
|
|
20230612,143700,4959693470,14700,14690,14700,14680,624
|
|
20230612,143600,4950527390,14710,14690,14710,14690,656
|
|
20230612,143500,4940885340,14700,14710,14710,14700,458
|
|
20230612,143400,4934152700,14690,14710,14710,14690,106
|
|
20230612,143300,4932594560,14710,14710,14710,14710,1
|
|
20230612,143200,4932579850,14710,14710,14720,14680,1482
|
|
20230612,143100,4910789910,14720,14710,14720,14710,76
|
|
20230612,143000,4909671290,14710,14700,14710,14700,1445
|
|
20230612,142900,4888427920,14710,14720,14720,14710,864
|
|
20230612,142800,4875716400,14720,14720,14720,14720,5
|
|
20230612,142700,4875642800,14730,14730,14730,14730,11
|
|
20230612,142600,4875480770,14720,14740,14740,14720,481
|
|
20230612,142500,4868396110,14740,14740,14740,14740,10
|
|
20230612,142400,4868248710,14740,14730,14740,14730,106
|
|
20230612,142300,4866686330,14730,14730,14730,14730,8
|
|
20230612,142200,4866568490,14730,14730,14730,14730,10
|
|
20230612,142100,4866421190,14750,14750,14750,14750,20
|
|
20230612,142000,4866126190,14750,14720,14750,14710,516
|
|
20230612,141900,4858529840,14720,14740,14740,14720,661
|
|
20230612,141800,4848787510,14750,14750,14760,14750,629
|
|
20230612,141700,4839509460,14750,14750,14750,14750,5
|
|
20230612,141600,4839435710,14760,14760,14760,14760,1133
|
|
20230612,141500,4822712630,14760,14750,14760,14750,590
|
|
20230612,141400,4814009660,14760,14760,14760,14760,3
|
|
20230612,141300,4813965380,14760,14740,14760,14740,1134
|
|
20230612,141200,4797232820,14740,14720,14740,14720,163
|
|
20230612,141100,4794832130,14720,14710,14720,14690,514
|
|
20230612,141000,4787274050,14710,14700,14710,14700,2510
|
|
20230612,140900,4750375470,14690,14690,14690,14690,0
|
|
20230612,140800,4750375470,14690,14700,14700,14690,364
|
|
20230612,140700,4745024970,14690,14690,14690,14690,6
|
|
20230612,140600,4744936830,14700,14690,14700,14690,212
|
|
20230612,140500,4741822520,14690,14690,14700,14690,415
|
|
20230612,140400,4735725930,14690,14680,14690,14680,44
|
|
20230612,140300,4735079580,14690,14690,14690,14690,1380
|
|
20230612,140200,4714807380,14690,14700,14700,14690,88
|
|
20230612,140100,4713514630,14700,14700,14700,14700,1
|
|
20230612,140000,4713499930,14700,14700,14700,14700,277
|
|
20230612,135900,4709428030,14690,14690,14700,14690,26
|
|
20230612,135800,4709045940,14690,14690,14690,14680,985
|
|
20230612,135700,4694585730,14680,14680,14680,14680,12
|
|
20230612,135600,4694409570,14690,14680,14690,14670,1271
|
|
20230612,135500,4675751750,14680,14680,14680,14670,654
|
|
20230612,135400,4666151070,14680,14680,14680,14680,90
|
|
20230612,135300,4664829870,14680,14690,14690,14680,104
|
|
20230612,135200,4663303110,14680,14690,14690,14680,11
|
|
20230612,135100,4663141560,14690,14690,14700,14690,863
|
|
20230612,135000,4650462530,14690,14690,14690,14690,10
|
|
20230612,134900,4650315630,14690,14700,14700,14690,5
|
|
20230612,134800,4650242170,14700,14700,14700,14700,176
|
|
20230612,134700,4647654970,14700,14700,14700,14700,401
|
|
20230612,134600,4641760270,14700,14700,14700,14700,210
|
|
20230612,134500,4638673270,14700,14700,14700,14700,4
|
|
20230612,134400,4638614470,14700,14700,14700,14690,502
|
|
20230612,134300,4631238240,14690,14700,14700,14690,274
|
|
20230612,134200,4627210480,14710,14710,14710,14710,12
|
|
20230612,134100,4627033960,14700,14700,14700,14700,100
|
|
20230612,134000,4625563960,14700,14700,14720,14700,43
|
|
20230612,133900,4624931440,14700,14710,14710,14700,1068
|
|
20230612,133800,4609231260,14700,14710,14710,14700,40
|
|
20230612,133700,4608642870,14710,14710,14710,14710,4
|
|
20230612,133600,4608584030,14710,14710,14710,14710,66
|
|
20230612,133500,4607613170,14700,14710,14710,14700,1007
|
|
20230612,133400,4592806420,14710,14720,14720,14710,21
|
|
20230612,133300,4592497340,14710,14720,14720,14710,580
|
|
20230612,133200,4583965280,14730,14710,14730,14710,65
|
|
20230612,133100,4583008420,14710,14710,14710,14710,6
|
|
20230612,133000,4582920160,14710,14720,14720,14710,59
|
|
20230612,132900,4582051730,14720,14710,14720,14710,57
|
|
20230612,132800,4581212730,14720,14730,14730,14720,287
|
|
20230612,132700,4576987090,14730,14720,14730,14720,188
|
|
20230612,132600,4574218530,14730,14740,14750,14730,465
|
|
20230612,132500,4567366220,14740,14730,14740,14730,447
|
|
20230612,132400,4560778610,14730,14730,14730,14730,385
|
|
20230612,132300,4555107560,14730,14730,14730,14720,789
|
|
20230612,132200,4543492260,14720,14730,14730,14720,246
|
|
20230612,132100,4539868690,14730,14720,14730,14720,120
|
|
20230612,132000,4538102180,14710,14720,14720,14710,9
|
|
20230612,131900,4537969740,14720,14710,14720,14710,399
|
|
20230612,131800,4532100410,14700,14710,14710,14700,6
|
|
20230612,131700,4532012190,14710,14710,14710,14700,15
|
|
20230612,131600,4531791580,14710,14700,14710,14700,65
|
|
20230612,131500,4530835750,14690,14700,14700,14690,36
|
|
20230612,131400,4530306590,14690,14700,14700,14690,37
|
|
20230612,131300,4529762730,14700,14700,14700,14700,194
|
|
20230612,131200,4526910930,14700,14710,14710,14700,455
|
|
20230612,131100,4520221950,14710,14710,14710,14710,11
|
|
20230612,131000,4520060140,14710,14710,14710,14710,300
|
|
20230612,130900,4515647140,14710,14720,14730,14710,625
|
|
20230612,130800,4506442760,14710,14710,14710,14710,11
|
|
20230612,130700,4506280950,14710,14700,14720,14700,1178
|
|
20230612,130600,4488944420,14710,14690,14710,14690,8
|
|
20230612,130500,4488826860,14690,14710,14710,14690,399
|
|
20230612,130400,4482960070,14710,14700,14710,14700,1130
|
|
20230612,130300,4466338810,14700,14710,14710,14700,134
|
|
20230612,130200,4464368510,14700,14700,14700,14700,240
|
|
20230612,130100,4460840510,14710,14700,14710,14700,343
|
|
20230612,130000,4455798380,14680,14660,14680,14660,1091
|
|
20230612,125900,4439796490,14640,14650,14650,14640,7
|
|
20230612,125800,4439693980,14640,14640,14640,14640,34
|
|
20230612,125700,4439196220,14640,14630,14650,14630,1496
|
|
20230612,125600,4417295830,14630,14630,14660,14630,22
|
|
20230612,125500,4416973880,14660,14650,14660,14630,540
|
|
20230612,125400,4409068540,14660,14660,14660,14660,300
|
|
20230612,125300,4404670540,14660,14660,14660,14660,32
|
|
20230612,125200,4404201420,14650,14650,14650,14640,1809
|
|
20230612,125100,4377708950,14670,14660,14670,14660,322
|
|
20230612,125000,4372988420,14660,14660,14660,14660,11
|
|
20230612,124900,4372827160,14650,14650,14660,14650,281
|
|
20230612,124800,4368707800,14660,14660,14660,14660,4
|
|
20230612,124700,4368649160,14650,14650,14660,14640,545
|
|
20230612,124600,4360664730,14650,14660,14660,14650,385
|
|
20230612,124500,4355022000,14660,14660,14660,14660,2
|
|
20230612,124400,4354992680,14640,14640,14640,14640,10
|
|
20230612,124300,4354846280,14640,14660,14660,14640,559
|
|
20230612,124200,4346655100,14660,14670,14670,14660,1335
|
|
20230612,124100,4327083720,14660,14670,14670,14660,38
|
|
20230612,124000,4326526300,14660,14660,14660,14660,9
|
|
20230612,123900,4326394360,14660,14660,14660,14660,10
|
|
20230612,123800,4326247760,14660,14660,14660,14660,30
|
|
20230612,123700,4325807960,14660,14670,14670,14660,180
|
|
20230612,123600,4323167400,14670,14670,14670,14670,10
|
|
20230612,123500,4323020700,14670,14670,14680,14670,250
|
|
20230612,123400,4319352560,14670,14650,14670,14650,453
|
|
20230612,123300,4312709080,14660,14670,14670,14640,842
|
|
20230612,123200,4300365680,14690,14660,14690,14660,336
|
|
20230612,123100,4295436140,14660,14660,14670,14660,19
|
|
20230612,123000,4295157520,14660,14670,14670,14640,505
|
|
20230612,122900,4287757920,14670,14670,14670,14670,7
|
|
20230612,122800,4287655230,14680,14680,14680,14680,127
|
|
20230612,122700,4285790870,14680,14680,14680,14680,111
|
|
20230612,122600,4284161390,14700,14660,14700,14660,1517
|
|
20230612,122500,4261899740,14650,14640,14660,14640,1355
|
|
20230612,122400,4242057920,14640,14660,14660,14640,240
|
|
20230612,122300,4238541950,14670,14670,14670,14670,197
|
|
20230612,122200,4235651960,14670,14680,14680,14670,202
|
|
20230612,122100,4232686640,14680,14700,14700,14680,62
|
|
20230612,122000,4231775470,14690,14670,14690,14670,477
|
|
20230612,121900,4224772810,14670,14680,14680,14670,79
|
|
20230612,121800,4223613130,14680,14660,14680,14640,640
|
|
20230612,121700,4214224360,14660,14660,14660,14660,8
|
|
20230612,121600,4214107080,14640,14650,14680,14640,882
|
|
20230612,121500,4201175840,14650,14660,14660,14610,8198
|
|
20230612,121400,4081201650,14660,14660,14660,14630,2002
|
|
20230612,121300,4051878610,14680,14660,14680,14660,1090
|
|
20230612,121200,4035897450,14670,14640,14680,14630,4476
|
|
20230612,121100,3970365690,14640,14650,14660,14640,775
|
|
20230612,121000,3959010730,14650,14670,14680,14640,13048
|
|
20230612,120900,3767819160,14670,14670,14670,14670,10
|
|
20230612,120800,3767672460,14670,14670,14670,14670,6
|
|
20230612,120700,3767584440,14670,14670,14670,14650,3573
|
|
20230612,120600,3715204310,14670,14700,14700,14670,1110
|
|
20230612,120500,3698916470,14690,14700,14700,14690,218
|
|
20230612,120400,3695712870,14710,14700,14710,14700,19
|
|
20230612,120300,3695433560,14700,14710,14710,14700,73
|
|
20230612,120200,3694359770,14700,14700,14710,14700,550
|
|
20230612,120100,3686273770,14710,14710,14710,14700,54
|
|
20230612,120000,3685479640,14710,14720,14720,14710,55
|
|
20230612,115900,3684670080,14720,14680,14720,14670,2910
|
|
20230612,115800,3641894230,14680,14700,14700,14680,1417
|
|
20230612,115700,3621092650,14680,14690,14690,14680,654
|
|
20230612,115600,3611485430,14690,14690,14690,14680,422
|
|
20230612,115500,3605286290,14690,14680,14690,14680,295
|
|
20230612,115400,3600953600,14680,14680,14690,14680,332
|
|
20230612,115300,3596079280,14680,14690,14690,14680,21
|
|
20230612,115200,3595770900,14690,14680,14690,14680,22
|
|
20230612,115100,3595447920,14680,14680,14690,14680,945
|
|
20230612,115000,3581574320,14680,14690,14690,14680,706
|
|
20230612,114900,3571209430,14690,14680,14700,14680,120
|
|
20230612,114800,3569446660,14690,14690,14690,14690,221
|
|
20230612,114700,3566200170,14690,14690,14690,14690,505
|
|
20230612,114600,3558781720,14690,14670,14690,14670,921
|
|
20230612,114500,3545253230,14670,14670,14680,14670,777
|
|
20230612,114400,3533854140,14680,14680,14680,14670,131
|
|
20230612,114300,3531931150,14690,14690,14690,14690,162
|
|
20230612,114200,3529551370,14690,14690,14690,14690,256
|
|
20230612,114100,3525790730,14690,14690,14690,14690,4
|
|
20230612,114000,3525731970,14690,14660,14690,14650,6610
|
|
20230612,113900,3428824580,14660,14680,14680,14650,4365
|
|
20230612,113800,3364811280,14680,14690,14690,14680,1721
|
|
20230612,113700,3339546990,14680,14680,14690,14680,7651
|
|
20230612,113600,3227230210,14690,14680,14690,14680,523
|
|
20230612,113500,3219548010,14690,14690,14700,14680,907
|
|
20230612,113400,3206223700,14690,14700,14700,14690,21
|
|
20230612,113300,3205915100,14700,14690,14700,14690,128
|
|
20230612,113200,3204033860,14670,14720,14720,14670,5775
|
|
20230612,113100,3119207670,14720,14720,14720,14710,444
|
|
20230612,113000,3112672130,14710,14720,14720,14710,479
|
|
20230612,112900,3105621290,14720,14720,14720,14720,95
|
|
20230612,112800,3104222890,14720,14730,14730,14720,1124
|
|
20230612,112700,3087666420,14730,14730,14730,14720,319
|
|
20230612,112600,3082967570,14730,14740,14740,14730,227
|
|
20230612,112500,3079622040,14740,14730,14740,14730,78
|
|
20230612,112400,3078473090,14730,14730,14730,14730,66
|
|
20230612,112300,3077500910,14730,14740,14740,14730,89
|
|
20230612,112200,3076189070,14740,14750,14750,14740,123
|
|
20230612,112100,3074376040,14740,14750,14750,14740,18
|
|
20230612,112000,3074110710,14740,14740,14740,14740,301
|
|
20230612,111900,3069673970,14740,14740,14740,14740,94
|
|
20230612,111800,3068288410,14740,14740,14750,14740,420
|
|
20230612,111700,3062094030,14740,14750,14750,14740,14
|
|
20230612,111600,3061887580,14740,14720,14740,14710,2151
|
|
20230612,111500,3030222290,14720,14710,14720,14700,2287
|
|
20230612,111400,2996563740,14710,14720,14720,14700,935
|
|
20230612,111300,2982801740,14720,14690,14720,14690,8314
|
|
20230612,111200,2860531080,14690,14700,14700,14650,11693
|
|
20230612,111100,2689107720,14700,14710,14710,14700,1733
|
|
20230612,111000,2663632570,14700,14710,14710,14700,394
|
|
20230612,110900,2657838300,14720,14710,14720,14700,1701
|
|
20230612,110800,2632824650,14720,14720,14720,14710,1890
|
|
20230612,110700,2605011240,14720,14720,14720,14720,213
|
|
20230612,110600,2601875880,14720,14720,14730,14720,1237
|
|
20230612,110500,2583665710,14720,14710,14720,14710,541
|
|
20230612,110400,2575706300,14710,14720,14720,14710,290
|
|
20230612,110300,2571437540,14720,14720,14720,14710,1528
|
|
20230612,110200,2548945420,14720,14730,14730,14720,2045
|
|
20230612,110100,2518843010,14720,14730,14730,14720,177
|
|
20230612,110000,2516235840,14720,14730,14730,14720,117
|
|
20230612,105900,2514513100,14720,14720,14730,14720,171
|
|
20230612,105800,2511995570,14720,14720,14730,14720,279
|
|
20230612,105700,2507888040,14720,14750,14750,14720,1785
|
|
20230612,105600,2481593800,14730,14730,14730,14730,4
|
|
20230612,105500,2481534880,14730,14730,14730,14730,217
|
|
20230612,105400,2478338470,14730,14760,14760,14730,3115
|
|
20230612,105300,2432422380,14760,14740,14760,14740,789
|
|
20230612,105200,2420788530,14740,14740,14740,14740,296
|
|
20230612,105100,2416425490,14750,14750,14750,14750,24
|
|
20230612,105000,2416071490,14750,14740,14750,14720,909
|
|
20230612,104900,2402676320,14760,14740,14760,14740,448
|
|
20230612,104800,2396072240,14740,14730,14740,14730,30
|
|
20230612,104700,2395630280,14730,14730,14730,14730,4
|
|
20230612,104600,2395571360,14730,14740,14740,14730,606
|
|
20230612,104500,2386643090,14720,14750,14750,14720,1689
|
|
20230612,104400,2361775980,14730,14740,14750,14700,3783
|
|
20230612,104300,2306082500,14740,14770,14780,14730,1509
|
|
20230612,104200,2283822290,14770,14770,14770,14770,130
|
|
20230612,104100,2281902190,14770,14780,14780,14760,492
|
|
20230612,104000,2274633100,14780,14780,14790,14780,37
|
|
20230612,103900,2274086230,14780,14780,14780,14780,58
|
|
20230612,103800,2273228990,14770,14790,14790,14770,1127
|
|
20230612,103700,2256570690,14790,14810,14810,14790,513
|
|
20230612,103600,2248976330,14810,14810,14820,14800,783
|
|
20230612,103500,2237385070,14800,14810,14810,14800,156
|
|
20230612,103400,2235076220,14810,14810,14810,14810,232
|
|
20230612,103300,2231640300,14790,14780,14800,14780,594
|
|
20230612,103200,2222852610,14780,14780,14780,14780,29
|
|
20230612,103100,2222423990,14780,14780,14780,14780,6
|
|
20230612,103000,2222335310,14790,14790,14790,14790,0
|
|
20230612,102900,2222335310,14790,14780,14790,14770,4645
|
|
20230612,102800,2153699510,14780,14740,14780,14740,476
|
|
20230612,102700,2146669490,14750,14760,14760,14750,535
|
|
20230612,102600,2138777950,14750,14770,14770,14750,564
|
|
20230612,102500,2130453300,14760,14760,14760,14760,58
|
|
20230612,102400,2129597220,14770,14740,14770,14740,323
|
|
20230612,102300,2124829990,14740,14750,14750,14730,1445
|
|
20230612,102200,2103530010,14750,14740,14750,14740,1028
|
|
20230612,102100,2088377180,14740,14740,14750,14740,1068
|
|
20230612,102000,2072626680,14740,14760,14760,14740,2445
|
|
20230612,101900,2036571760,14760,14760,14760,14760,114
|
|
20230612,101800,2034889120,14760,14760,14760,14750,1085
|
|
20230612,101700,2018874880,14760,14760,14760,14760,69
|
|
20230612,101600,2017856440,14760,14750,14760,14750,4611
|
|
20230612,101500,1949799360,14760,14770,14770,14760,548
|
|
20230612,101400,1941708880,14760,14770,14770,14760,438
|
|
20230612,101300,1935239660,14770,14780,14780,14770,247
|
|
20230612,101200,1931591450,14770,14780,14780,14770,663
|
|
20230612,101100,1921796830,14780,14770,14780,14770,253
|
|
20230612,101000,1918059530,14780,14760,14780,14740,876
|
|
20230612,100900,1905127920,14740,14750,14750,14740,404
|
|
20230612,100800,1899172660,14740,14740,14750,14740,1754
|
|
20230612,100700,1873305580,14740,14750,14750,14740,734
|
|
20230612,100600,1862481620,14750,14700,14750,14700,4113
|
|
20230612,100500,1801881480,14700,14730,14730,14700,4256
|
|
20230612,100400,1739265150,14730,14740,14740,14730,1011
|
|
20230612,100300,1724373090,14740,14740,14740,14740,1247
|
|
20230612,100200,1705992310,14750,14760,14760,14740,1076
|
|
20230612,100100,1690123300,14760,14760,14760,14740,2161
|
|
20230612,100000,1658243270,14760,14770,14780,14760,1205
|
|
20230612,095900,1640447330,14780,14780,14780,14770,419
|
|
20230612,095800,1634255210,14780,14770,14790,14770,924
|
|
20230612,095700,1620598620,14770,14770,14770,14770,79
|
|
20230612,095600,1619431790,14770,14770,14770,14770,247
|
|
20230612,095500,1615783600,14770,14760,14770,14760,396
|
|
20230612,095400,1609935210,14760,14760,14760,14750,1613
|
|
20230612,095300,1586137640,14760,14790,14790,14750,6444
|
|
20230612,095200,1490985590,14780,14790,14790,14780,231
|
|
20230612,095100,1487571150,14790,14800,14800,14790,448
|
|
20230612,095000,1480944860,14800,14800,14800,14790,183
|
|
20230612,094900,1478236740,14800,14800,14800,14790,507
|
|
20230612,094800,1470733180,14800,14780,14800,14770,2926
|
|
20230612,094700,1427509070,14780,14790,14790,14780,662
|
|
20230612,094600,1417724700,14780,14820,14830,14780,1769
|
|
20230612,094500,1391534320,14820,14810,14820,14810,683
|
|
20230612,094400,1381413530,14810,14790,14810,14790,460
|
|
20230612,094300,1374603990,14780,14780,14790,14780,1064
|
|
20230612,094200,1358877800,14780,14780,14780,14770,2337
|
|
20230612,094100,1324344300,14780,14790,14800,14770,5621
|
|
20230612,094000,1241292040,14790,14770,14790,14770,2459
|
|
20230612,093900,1204962140,14780,14800,14800,14780,2052
|
|
20230612,093800,1174633300,14800,14780,14800,14770,3919
|
|
20230612,093700,1116732450,14780,14810,14810,14770,6916
|
|
20230612,093600,1014396630,14820,14810,14820,14810,450
|
|
20230612,093500,1007731920,14810,14820,14830,14810,1780
|
|
20230612,093400,981359700,14830,14830,14840,14820,814
|
|
20230612,093300,969286100,14830,14840,14840,14830,1141
|
|
20230612,093200,952363760,14840,14810,14840,14800,1755
|
|
20230612,093100,926369630,14810,14840,14860,14810,5570
|
|
20230612,093000,843833630,14840,14840,14860,14830,1968
|
|
20230612,092900,814621320,14840,14840,14850,14830,876
|
|
20230612,092800,801619360,14850,14860,14860,14850,391
|
|
20230612,092700,795810490,14860,14860,14860,14840,1064
|
|
20230612,092600,780010330,14850,14850,14860,14850,564
|
|
20230612,092500,771634080,14840,14860,14870,14820,4081
|
|
20230612,092400,711096370,14860,14910,14910,14860,4878
|
|
20230612,092300,638474520,14910,14920,14920,14910,552
|
|
20230612,092200,630239520,14920,14930,14930,14920,291
|
|
20230612,092100,625896240,14940,14930,14940,14930,273
|
|
20230612,092000,621820340,14920,14930,14940,14920,37
|
|
20230612,091900,621268200,14940,14920,14940,14920,100
|
|
20230612,091800,619775800,14920,14900,14920,14900,684
|
|
20230612,091700,609574930,14910,14930,14930,14900,1089
|
|
20230612,091600,593336820,14930,14950,14950,14930,955
|
|
20230612,091500,579064440,14950,14950,14970,14940,324
|
|
20230612,091400,574217370,14950,14940,14950,14930,989
|
|
20230612,091300,559440060,14930,14900,14930,14900,2549
|
|
20230612,091200,521408190,14910,14860,14910,14840,3585
|
|
20230612,091100,468086620,14850,14850,14860,14830,3538
|
|
20230612,091000,415561030,14850,14880,14880,14850,5007
|
|
20230612,090900,341169320,14880,14890,14890,14870,1475
|
|
20230612,090800,319224130,14880,14890,14890,14880,2035
|
|
20230612,090700,288929670,14880,14900,14900,14880,2065
|
|
20230612,090600,258185040,14890,14900,14900,14890,1235
|
|
20230612,090500,239789380,14900,14910,14910,14890,1450
|
|
20230612,090400,218184200,14920,14930,14930,14860,4042
|
|
20230612,090300,157961060,14930,14990,15000,14920,5167
|
|
20230612,090200,80694790,14980,14990,15030,14970,1029
|
|
20230612,090100,65255400,14990,15020,15030,14990,1268
|
|
20230612,090000,46220550,15020,15070,15070,15020,3069
|