573 lines
28 KiB
CSV
573 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,183000,7260438070,8140,8140,8140,8140,42888
|
|
20230613,182900,7260438070,8140,8140,8140,8140,0
|
|
20230613,182800,7260438070,8140,8140,8140,8140,0
|
|
20230613,182700,7260438070,8140,8140,8140,8140,0
|
|
20230613,182600,7260438070,8140,8140,8140,8140,0
|
|
20230613,182500,7260438070,8140,8140,8140,8140,0
|
|
20230613,182400,7260438070,8140,8140,8140,8140,0
|
|
20230613,182300,7260438070,8140,8140,8140,8140,0
|
|
20230613,182200,7260438070,8140,8140,8140,8140,0
|
|
20230613,182100,7260438070,8140,8140,8140,8140,0
|
|
20230613,182000,7260438070,8140,8140,8140,8140,0
|
|
20230613,181900,7260438070,8140,8140,8140,8140,0
|
|
20230613,181800,7260438070,8140,8140,8140,8140,0
|
|
20230613,181700,7260438070,8140,8140,8140,8140,0
|
|
20230613,181600,7260438070,8140,8140,8140,8140,0
|
|
20230613,181500,7260438070,8140,8140,8140,8140,0
|
|
20230613,181400,7260438070,8140,8140,8140,8140,0
|
|
20230613,181300,7260438070,8140,8140,8140,8140,0
|
|
20230613,181200,7260438070,8140,8140,8140,8140,0
|
|
20230613,181100,7260438070,8140,8140,8140,8140,0
|
|
20230613,181000,7260438070,8140,8140,8140,8140,0
|
|
20230613,180900,7260438070,8140,8140,8140,8140,0
|
|
20230613,180800,7260438070,8140,8140,8140,8140,0
|
|
20230613,180700,7260438070,8140,8140,8140,8140,0
|
|
20230613,180600,7260438070,8140,8140,8140,8140,0
|
|
20230613,180500,7260438070,8140,8140,8140,8140,0
|
|
20230613,180400,7260438070,8140,8140,8140,8140,0
|
|
20230613,180300,7260438070,8140,8140,8140,8140,0
|
|
20230613,180200,7260438070,8140,8140,8140,8140,0
|
|
20230613,180100,7260438070,8140,8140,8140,8140,0
|
|
20230613,180000,7260438070,8140,8140,8140,8140,42888
|
|
20230613,175900,7260438070,8140,8140,8140,8140,0
|
|
20230613,175800,7260438070,8140,8140,8140,8140,0
|
|
20230613,175700,7260438070,8140,8140,8140,8140,0
|
|
20230613,175600,7260438070,8140,8140,8140,8140,0
|
|
20230613,175500,7260438070,8140,8140,8140,8140,0
|
|
20230613,175400,7260438070,8140,8140,8140,8140,0
|
|
20230613,175300,7260438070,8140,8140,8140,8140,0
|
|
20230613,175200,7260438070,8140,8140,8140,8140,0
|
|
20230613,175100,7260438070,8140,8140,8140,8140,0
|
|
20230613,175000,7260438070,8140,8140,8140,8140,0
|
|
20230613,174900,7260438070,8140,8140,8140,8140,0
|
|
20230613,174800,7260438070,8140,8140,8140,8140,0
|
|
20230613,174700,7260438070,8140,8140,8140,8140,0
|
|
20230613,174600,7260438070,8140,8140,8140,8140,0
|
|
20230613,174500,7260438070,8140,8140,8140,8140,0
|
|
20230613,174400,7260438070,8140,8140,8140,8140,0
|
|
20230613,174300,7260438070,8140,8140,8140,8140,0
|
|
20230613,174200,7260438070,8140,8140,8140,8140,0
|
|
20230613,174100,7260438070,8140,8140,8140,8140,0
|
|
20230613,174000,7260438070,8140,8140,8140,8140,0
|
|
20230613,173900,7260438070,8140,8140,8140,8140,0
|
|
20230613,173800,7260438070,8140,8140,8140,8140,0
|
|
20230613,173700,7260438070,8140,8140,8140,8140,0
|
|
20230613,173600,7260438070,8140,8140,8140,8140,0
|
|
20230613,173500,7260438070,8140,8140,8140,8140,0
|
|
20230613,173400,7260438070,8140,8140,8140,8140,0
|
|
20230613,173300,7260438070,8140,8140,8140,8140,0
|
|
20230613,173200,7260438070,8140,8140,8140,8140,0
|
|
20230613,173100,7260438070,8140,8140,8140,8140,0
|
|
20230613,173000,7260438070,8140,8140,8140,8140,42888
|
|
20230613,172900,7260438070,8140,8140,8140,8140,0
|
|
20230613,172800,7260438070,8140,8140,8140,8140,0
|
|
20230613,172700,7260438070,8140,8140,8140,8140,0
|
|
20230613,172600,7260438070,8140,8140,8140,8140,0
|
|
20230613,172500,7260438070,8140,8140,8140,8140,0
|
|
20230613,172400,7260438070,8140,8140,8140,8140,0
|
|
20230613,172300,7260438070,8140,8140,8140,8140,0
|
|
20230613,172200,7260438070,8140,8140,8140,8140,0
|
|
20230613,172100,7260438070,8140,8140,8140,8140,0
|
|
20230613,172000,7260438070,8140,8140,8140,8140,0
|
|
20230613,171900,7260438070,8140,8140,8140,8140,0
|
|
20230613,171800,7260438070,8140,8140,8140,8140,0
|
|
20230613,171700,7260438070,8140,8140,8140,8140,0
|
|
20230613,171600,7260438070,8140,8140,8140,8140,0
|
|
20230613,171500,7260438070,8140,8140,8140,8140,0
|
|
20230613,171400,7260438070,8140,8140,8140,8140,0
|
|
20230613,171300,7260438070,8140,8140,8140,8140,0
|
|
20230613,171200,7260438070,8140,8140,8140,8140,0
|
|
20230613,171100,7260438070,8140,8140,8140,8140,0
|
|
20230613,171000,7260438070,8140,8140,8140,8140,0
|
|
20230613,170900,7260438070,8140,8140,8140,8140,0
|
|
20230613,170800,7260438070,8140,8140,8140,8140,0
|
|
20230613,170700,7260438070,8140,8140,8140,8140,0
|
|
20230613,170600,7260438070,8140,8140,8140,8140,0
|
|
20230613,170500,7260438070,8140,8140,8140,8140,0
|
|
20230613,170400,7260438070,8140,8140,8140,8140,0
|
|
20230613,170300,7260438070,8140,8140,8140,8140,0
|
|
20230613,170200,7260438070,8140,8140,8140,8140,0
|
|
20230613,170100,7260438070,8140,8140,8140,8140,0
|
|
20230613,170000,7260438070,8140,8140,8140,8140,42888
|
|
20230613,165900,7260438070,8140,8140,8140,8140,0
|
|
20230613,165800,7260438070,8140,8140,8140,8140,0
|
|
20230613,165700,7260438070,8140,8140,8140,8140,0
|
|
20230613,165600,7260438070,8140,8140,8140,8140,0
|
|
20230613,165500,7260438070,8140,8140,8140,8140,0
|
|
20230613,165400,7260438070,8140,8140,8140,8140,0
|
|
20230613,165300,7260438070,8140,8140,8140,8140,0
|
|
20230613,165200,7260438070,8140,8140,8140,8140,0
|
|
20230613,165100,7260438070,8140,8140,8140,8140,0
|
|
20230613,165000,7260438070,8140,8140,8140,8140,0
|
|
20230613,164900,7260438070,8140,8140,8140,8140,0
|
|
20230613,164800,7260438070,8140,8140,8140,8140,0
|
|
20230613,164700,7260438070,8140,8140,8140,8140,0
|
|
20230613,164600,7260438070,8140,8140,8140,8140,0
|
|
20230613,164500,7260438070,8140,8140,8140,8140,0
|
|
20230613,164400,7260438070,8140,8140,8140,8140,0
|
|
20230613,164300,7260438070,8140,8140,8140,8140,0
|
|
20230613,164200,7260438070,8140,8140,8140,8140,0
|
|
20230613,164100,7260438070,8140,8140,8140,8140,0
|
|
20230613,164000,7260438070,8140,8140,8140,8140,0
|
|
20230613,163900,7260438070,8140,8140,8140,8140,0
|
|
20230613,163800,7260438070,8140,8140,8140,8140,0
|
|
20230613,163700,7260438070,8140,8140,8140,8140,0
|
|
20230613,163600,7260438070,8140,8140,8140,8140,0
|
|
20230613,163500,7260438070,8140,8140,8140,8140,0
|
|
20230613,163400,7260438070,8140,8140,8140,8140,0
|
|
20230613,163300,7260438070,8140,8140,8140,8140,0
|
|
20230613,163200,7260438070,8140,8140,8140,8140,0
|
|
20230613,163100,7260438070,8140,8140,8140,8140,0
|
|
20230613,163000,7260438070,8140,8140,8140,8140,42888
|
|
20230613,162900,7260438070,8140,8140,8140,8140,0
|
|
20230613,162800,7260438070,8140,8140,8140,8140,0
|
|
20230613,162700,7260438070,8140,8140,8140,8140,0
|
|
20230613,162600,7260438070,8140,8140,8140,8140,0
|
|
20230613,162500,7260438070,8140,8140,8140,8140,0
|
|
20230613,162400,7260438070,8140,8140,8140,8140,0
|
|
20230613,162300,7260438070,8140,8140,8140,8140,0
|
|
20230613,162200,7260438070,8140,8140,8140,8140,0
|
|
20230613,162100,7260438070,8140,8140,8140,8140,0
|
|
20230613,162000,7260438070,8140,8140,8140,8140,0
|
|
20230613,161900,7260438070,8140,8140,8140,8140,0
|
|
20230613,161800,7260438070,8140,8140,8140,8140,0
|
|
20230613,161700,7260438070,8140,8140,8140,8140,0
|
|
20230613,161600,7260438070,8140,8140,8140,8140,0
|
|
20230613,161500,7260438070,8140,8140,8140,8140,0
|
|
20230613,161400,7260438070,8140,8140,8140,8140,0
|
|
20230613,161300,7260438070,8140,8140,8140,8140,0
|
|
20230613,161200,7260438070,8140,8140,8140,8140,0
|
|
20230613,161100,7260438070,8140,8140,8140,8140,0
|
|
20230613,161000,7260438070,8140,8140,8140,8140,0
|
|
20230613,160900,7260438070,8140,8140,8140,8140,0
|
|
20230613,160800,7260438070,8140,8140,8140,8140,0
|
|
20230613,160700,7260438070,8140,8140,8140,8140,0
|
|
20230613,160600,7260438070,8140,8140,8140,8140,0
|
|
20230613,160500,7260438070,8140,8140,8140,8140,0
|
|
20230613,160400,7260438070,8140,8140,8140,8140,0
|
|
20230613,160300,7260438070,8140,8140,8140,8140,0
|
|
20230613,160200,7260438070,8140,8140,8140,8140,0
|
|
20230613,160100,7260438070,8140,8140,8140,8140,0
|
|
20230613,160000,7260438070,8140,8140,8140,8140,42888
|
|
20230613,155900,7260438070,8140,8140,8140,8140,0
|
|
20230613,155800,7260438070,8140,8140,8140,8140,0
|
|
20230613,155700,7260438070,8140,8140,8140,8140,0
|
|
20230613,155600,7260438070,8140,8140,8140,8140,0
|
|
20230613,155500,7260438070,8140,8140,8140,8140,0
|
|
20230613,155400,7260438070,8140,8140,8140,8140,0
|
|
20230613,155300,7260438070,8140,8140,8140,8140,0
|
|
20230613,155200,7260438070,8140,8140,8140,8140,0
|
|
20230613,155100,7260438070,8140,8140,8140,8140,0
|
|
20230613,155000,7260438070,8140,8140,8140,8140,0
|
|
20230613,154900,7260438070,8140,8140,8140,8140,0
|
|
20230613,154800,7260438070,8140,8140,8140,8140,0
|
|
20230613,154700,7260438070,8140,8140,8140,8140,0
|
|
20230613,154600,7260438070,8140,8140,8140,8140,0
|
|
20230613,154500,7260438070,8140,8140,8140,8140,0
|
|
20230613,154400,7260438070,8140,8140,8140,8140,0
|
|
20230613,154300,7260438070,8140,8140,8140,8140,0
|
|
20230613,154200,7260438070,8140,8140,8140,8140,0
|
|
20230613,154100,7260438070,8140,8140,8140,8140,0
|
|
20230613,154000,7260438070,8140,8140,8140,8140,0
|
|
20230613,153900,7260438070,8140,8140,8140,8140,0
|
|
20230613,153800,7260438070,8140,8140,8140,8140,0
|
|
20230613,153700,7260438070,8140,8140,8140,8140,0
|
|
20230613,153600,7260438070,8140,8140,8140,8140,0
|
|
20230613,153500,7260438070,8140,8140,8140,8140,0
|
|
20230613,153400,7260438070,8140,8140,8140,8140,0
|
|
20230613,153300,7260438070,8140,8140,8140,8140,0
|
|
20230613,153200,7260438070,8140,8140,8140,8140,0
|
|
20230613,153100,7260438070,8140,8140,8140,8140,0
|
|
20230613,153000,7260438070,8140,8140,8140,8140,85776
|
|
20230613,152900,6911329750,8220,8220,8220,8220,0
|
|
20230613,152800,6911329750,8220,8220,8220,8220,0
|
|
20230613,152700,6911329750,8220,8220,8220,8220,0
|
|
20230613,152600,6911329750,8220,8220,8220,8220,0
|
|
20230613,152500,6911329750,8220,8220,8220,8220,0
|
|
20230613,152400,6911329750,8220,8220,8220,8220,0
|
|
20230613,152300,6911329750,8220,8220,8220,8220,0
|
|
20230613,152200,6911329750,8220,8220,8220,8220,0
|
|
20230613,152100,6911329750,8220,8220,8220,8220,0
|
|
20230613,152000,6911329750,8220,8220,8220,8220,0
|
|
20230613,151900,6911329750,8220,8200,8220,8200,1416
|
|
20230613,151800,6899701620,8210,8200,8210,8200,2199
|
|
20230613,151700,6881654360,8200,8200,8210,8200,2235
|
|
20230613,151600,6863327170,8200,8200,8210,8200,713
|
|
20230613,151500,6857475500,8210,8200,8210,8190,1323
|
|
20230613,151400,6846633240,8200,8180,8200,8180,947
|
|
20230613,151300,6838876920,8180,8180,8190,8180,1631
|
|
20230613,151200,6825533970,8180,8180,8190,8180,429
|
|
20230613,151100,6822022840,8180,8180,8190,8180,496
|
|
20230613,151000,6817965550,8190,8180,8190,8180,1115
|
|
20230613,150900,6808844830,8190,8170,8190,8170,1186
|
|
20230613,150800,6799152190,8170,8170,8190,8160,519
|
|
20230613,150700,6794910880,8160,8170,8170,8160,1175
|
|
20230613,150600,6785319560,8170,8180,8180,8160,1900
|
|
20230613,150500,6769802940,8170,8190,8190,8170,387
|
|
20230613,150400,6766639330,8190,8190,8200,8170,2811
|
|
20230613,150300,6743650550,8190,8190,8210,8180,2129
|
|
20230613,150200,6726200180,8180,8180,8180,8180,182
|
|
20230613,150100,6724711420,8180,8180,8180,8180,752
|
|
20230613,150000,6718560060,8180,8180,8190,8180,770
|
|
20230613,145900,6712260970,8190,8190,8200,8190,564
|
|
20230613,145800,6707641310,8210,8200,8210,8190,1558
|
|
20230613,145700,6694873390,8210,8210,8220,8210,923
|
|
20230613,145600,6687292460,8210,8200,8210,8190,741
|
|
20230613,145500,6681216450,8200,8180,8200,8180,1289
|
|
20230613,145400,6670670070,8180,8180,8190,8180,479
|
|
20230613,145300,6666749450,8180,8180,8200,8180,132
|
|
20230613,145200,6665669500,8180,8200,8200,8180,410
|
|
20230613,145100,6662311760,8200,8190,8200,8180,627
|
|
20230613,145000,6657174920,8190,8180,8190,8180,632
|
|
20230613,144900,6651999200,8190,8190,8190,8180,812
|
|
20230613,144800,6645350400,8190,8180,8190,8180,594
|
|
20230613,144700,6640489870,8180,8200,8200,8180,3257
|
|
20230613,144600,6613829090,8190,8220,8220,8190,7192
|
|
20230613,144500,6554868550,8210,8230,8230,8210,4782
|
|
20230613,144400,6515587960,8230,8210,8230,8210,2076
|
|
20230613,144300,6498521370,8210,8220,8220,8210,1440
|
|
20230613,144200,6486686640,8220,8230,8240,8220,3360
|
|
20230613,144100,6459036050,8240,8220,8240,8220,838
|
|
20230613,144000,6452140630,8220,8220,8220,8220,877
|
|
20230613,143900,6444931690,8230,8220,8230,8210,2472
|
|
20230613,143800,6424606990,8220,8220,8230,8220,87
|
|
20230613,143700,6423891330,8220,8230,8230,8220,622
|
|
20230613,143600,6418775950,8220,8230,8230,8220,546
|
|
20230613,143500,6414286390,8250,8220,8250,8220,898
|
|
20230613,143400,6406904740,8220,8240,8260,8220,2522
|
|
20230613,143300,6386146200,8260,8260,8260,8240,3950
|
|
20230613,143200,6353543700,8270,8270,8270,8270,49
|
|
20230613,143100,6353138470,8270,8270,8270,8270,846
|
|
20230613,143000,6346142050,8270,8280,8280,8260,2607
|
|
20230613,142900,6324582140,8280,8280,8280,8270,1260
|
|
20230613,142800,6314149710,8280,8290,8290,8280,142
|
|
20230613,142700,6312973750,8290,8290,8290,8280,488
|
|
20230613,142600,6308929170,8290,8300,8300,8280,1012
|
|
20230613,142500,6300539860,8290,8290,8300,8290,1294
|
|
20230613,142400,6289805290,8290,8290,8300,8290,361
|
|
20230613,142300,6286811600,8290,8280,8290,8280,534
|
|
20230613,142200,6282385300,8290,8280,8290,8280,490
|
|
20230613,142100,6278326600,8280,8280,8280,8280,355
|
|
20230613,142000,6275387200,8280,8290,8290,8280,2052
|
|
20230613,141900,6258386640,8290,8280,8290,8270,3414
|
|
20230613,141800,6230090000,8290,8280,8290,8280,1191
|
|
20230613,141700,6220225530,8280,8270,8280,8270,121
|
|
20230613,141600,6219224560,8280,8280,8280,8280,2400
|
|
20230613,141500,6199352560,8280,8290,8290,8280,1482
|
|
20230613,141400,6187074870,8290,8290,8290,8290,392
|
|
20230613,141300,6183825190,8300,8290,8300,8290,726
|
|
20230613,141200,6177806590,8290,8310,8310,8290,1283
|
|
20230613,141100,6167158270,8310,8300,8310,8300,1374
|
|
20230613,141000,6155749430,8290,8280,8290,8280,1159
|
|
20230613,140900,6146141850,8280,8280,8290,8280,1475
|
|
20230613,140800,6133927830,8290,8280,8290,8280,1132
|
|
20230613,140700,6124552770,8280,8290,8300,8280,1481
|
|
20230613,140600,6112275450,8300,8300,8310,8300,46
|
|
20230613,140500,6111893600,8300,8300,8300,8300,968
|
|
20230613,140400,6103859200,8300,8300,8300,8300,778
|
|
20230613,140300,6097401800,8290,8320,8320,8290,1096
|
|
20230613,140200,6088306670,8320,8300,8320,8300,949
|
|
20230613,140100,6080423950,8300,8320,8330,8300,2999
|
|
20230613,140000,6055464880,8320,8350,8350,8300,4724
|
|
20230613,135900,6016109790,8350,8320,8350,8320,6887
|
|
20230613,135800,5958682440,8320,8320,8330,8320,2647
|
|
20230613,135700,5936646010,8320,8310,8330,8300,8955
|
|
20230613,135600,5862202390,8300,8300,8300,8300,561
|
|
20230613,135500,5857546090,8300,8300,8300,8290,597
|
|
20230613,135400,5852591270,8290,8290,8290,8290,91
|
|
20230613,135300,5851836880,8290,8290,8290,8280,882
|
|
20230613,135200,5844525240,8290,8290,8290,8290,525
|
|
20230613,135100,5840172990,8290,8300,8310,8290,277
|
|
20230613,135000,5837876440,8300,8300,8300,8300,354
|
|
20230613,134900,5834938240,8300,8300,8310,8290,411
|
|
20230613,134800,5831527010,8300,8310,8310,8300,421
|
|
20230613,134700,5828031000,8310,8280,8310,8280,791
|
|
20230613,134600,5821466890,8300,8300,8300,8280,2499
|
|
20230613,134500,5800743540,8290,8300,8300,8290,1025
|
|
20230613,134400,5792242790,8290,8290,8290,8290,3176
|
|
20230613,134300,5765913750,8290,8280,8290,8280,1112
|
|
20230613,134200,5756695380,8280,8280,8280,8280,590
|
|
20230613,134100,5751810180,8280,8280,8280,8280,1331
|
|
20230613,134000,5740789500,8280,8280,8280,8280,390
|
|
20230613,133900,5737560300,8280,8290,8290,8280,263
|
|
20230613,133800,5735381300,8280,8280,8290,8280,152
|
|
20230613,133700,5734121740,8280,8280,8290,8280,208
|
|
20230613,133600,5732398500,8280,8280,8290,8280,1894
|
|
20230613,133500,5716714980,8270,8270,8270,8260,906
|
|
20230613,133400,5709222870,8270,8260,8270,8260,139
|
|
20230613,133300,5708074710,8260,8240,8260,8240,1195
|
|
20230613,133200,5698207280,8240,8240,8240,8240,74
|
|
20230613,133100,5697597520,8240,8240,8240,8240,195
|
|
20230613,133000,5695990720,8240,8240,8240,8240,284
|
|
20230613,132900,5693650560,8240,8250,8260,8240,181
|
|
20230613,132800,5692158580,8250,8250,8250,8250,126
|
|
20230613,132700,5691119080,8250,8250,8250,8250,65
|
|
20230613,132600,5690582830,8250,8240,8250,8240,1447
|
|
20230613,132500,5678645620,8240,8250,8250,8240,41
|
|
20230613,132400,5678307770,8240,8240,8250,8240,208
|
|
20230613,132300,5676593540,8240,8240,8240,8240,328
|
|
20230613,132200,5673890820,8230,8230,8240,8230,326
|
|
20230613,132100,5671207830,8230,8240,8240,8230,1473
|
|
20230613,132000,5659072820,8240,8240,8240,8220,1932
|
|
20230613,131900,5643160140,8240,8240,8240,8240,50
|
|
20230613,131800,5642748140,8240,8220,8240,8220,1586
|
|
20230613,131700,5629701690,8220,8230,8230,8220,1689
|
|
20230613,131600,5615809410,8240,8240,8240,8240,12
|
|
20230613,131500,5615710530,8250,8240,8250,8230,129
|
|
20230613,131400,5614647650,8250,8240,8250,8230,596
|
|
20230613,131300,5609742500,8230,8260,8260,8230,2779
|
|
20230613,131200,5586863850,8260,8260,8260,8260,6
|
|
20230613,131100,5586814290,8240,8260,8260,8240,421
|
|
20230613,131000,5583342530,8250,8240,8250,8240,576
|
|
20230613,130900,5578592530,8240,8250,8250,8240,130
|
|
20230613,130800,5577520900,8250,8250,8250,8250,83
|
|
20230613,130700,5576836150,8250,8250,8260,8250,216
|
|
20230613,130600,5575054140,8250,8260,8260,8250,44
|
|
20230613,130500,5574690940,8260,8260,8260,8250,224
|
|
20230613,130400,5572840850,8260,8250,8260,8250,138
|
|
20230613,130300,5571702320,8240,8240,8260,8240,76
|
|
20230613,130200,5571076060,8240,8240,8240,8240,1536
|
|
20230613,130100,5558419420,8240,8250,8250,8240,910
|
|
20230613,130000,5550917830,8250,8240,8270,8240,564
|
|
20230613,125900,5546265730,8250,8250,8250,8240,1535
|
|
20230613,125800,5533608930,8250,8250,8250,8250,1145
|
|
20230613,125700,5524162680,8250,8260,8260,8250,1406
|
|
20230613,125600,5512561180,8250,8260,8260,8250,30
|
|
20230613,125500,5512313630,8260,8260,8260,8260,1
|
|
20230613,125400,5512305370,8260,8260,8260,8260,40
|
|
20230613,125300,5511974970,8270,8260,8270,8250,1057
|
|
20230613,125200,5503245310,8260,8260,8260,8260,463
|
|
20230613,125100,5499420930,8270,8260,8270,8260,174
|
|
20230613,125000,5497982690,8260,8270,8270,8260,1851
|
|
20230613,124900,5482683030,8270,8270,8270,8270,180
|
|
20230613,124800,5481194430,8280,8270,8280,8270,91
|
|
20230613,124700,5480441390,8270,8270,8280,8270,314
|
|
20230613,124600,5477842530,8280,8260,8280,8260,654
|
|
20230613,124500,5472429230,8260,8270,8270,8260,895
|
|
20230613,124400,5465027980,8260,8260,8270,8260,176
|
|
20230613,124300,5463573520,8250,8260,8260,8250,57
|
|
20230613,124200,5463102960,8260,8260,8260,8260,42
|
|
20230613,124100,5462756040,8270,8270,8270,8260,1100
|
|
20230613,124000,5453668280,8260,8270,8270,8260,355
|
|
20230613,123900,5450733130,8270,8260,8270,8260,1403
|
|
20230613,123800,5439141830,8270,8270,8270,8270,414
|
|
20230613,123700,5435718050,8260,8270,8270,8260,569
|
|
20230613,123600,5431018090,8270,8260,8280,8260,322
|
|
20230613,123500,5428355280,8270,8270,8270,8260,229
|
|
20230613,123400,5426461690,8280,8270,8280,8270,52
|
|
20230613,123300,5426031580,8280,8260,8280,8260,385
|
|
20230613,123200,5422844360,8280,8270,8280,8260,860
|
|
20230613,123100,5415731380,8270,8270,8270,8270,207
|
|
20230613,123000,5414019490,8280,8280,8280,8280,111
|
|
20230613,122900,5413100410,8280,8260,8280,8260,1310
|
|
20230613,122800,5402266710,8260,8280,8280,8260,760
|
|
20230613,122700,5395977240,8280,8280,8280,8280,35
|
|
20230613,122600,5395687440,8290,8280,8290,8280,172
|
|
20230613,122500,5394263270,8280,8280,8280,8270,792
|
|
20230613,122400,5387706310,8280,8290,8310,8280,1151
|
|
20230613,122300,5378154380,8270,8280,8300,8260,995
|
|
20230613,122200,5369917200,8310,8280,8310,8280,42
|
|
20230613,122100,5369569110,8280,8300,8310,8280,418
|
|
20230613,122000,5366099460,8310,8300,8310,8290,867
|
|
20230613,121900,5358906430,8290,8280,8300,8280,97
|
|
20230613,121800,5358102770,8280,8300,8300,8280,33
|
|
20230613,121700,5357829450,8280,8290,8300,8270,263
|
|
20230613,121600,5355647990,8290,8290,8300,8260,7863
|
|
20230613,121500,5290583210,8290,8300,8300,8290,1038
|
|
20230613,121400,5281970120,8300,8300,8310,8300,732
|
|
20230613,121300,5275894280,8300,8300,8310,8300,373
|
|
20230613,121200,5272798180,8310,8300,8310,8300,312
|
|
20230613,121100,5270208240,8300,8310,8310,8290,943
|
|
20230613,121000,5262387710,8310,8290,8310,8280,3018
|
|
20230613,120900,5237338250,8290,8290,8290,8290,821
|
|
20230613,120800,5230532160,8290,8290,8290,8290,222
|
|
20230613,120700,5228691780,8290,8280,8290,8280,1562
|
|
20230613,120600,5215743310,8280,8290,8300,8280,1016
|
|
20230613,120500,5207320630,8290,8290,8290,8290,540
|
|
20230613,120400,5202844030,8290,8300,8300,8290,787
|
|
20230613,120300,5196317930,8300,8290,8300,8290,1574
|
|
20230613,120200,5183257760,8300,8290,8300,8290,231
|
|
20230613,120100,5181340560,8300,8300,8310,8300,758
|
|
20230613,120000,5175049150,8300,8300,8320,8300,1836
|
|
20230613,115900,5159792450,8310,8280,8310,8280,3828
|
|
20230613,115800,5128000410,8280,8270,8290,8270,1695
|
|
20230613,115700,5113953110,8270,8260,8290,8260,705
|
|
20230613,115600,5108114950,8260,8280,8280,8260,4781
|
|
20230613,115500,5068568230,8280,8290,8290,8270,246
|
|
20230613,115400,5066531880,8280,8290,8290,8270,679
|
|
20230613,115300,5060913610,8290,8270,8290,8270,889
|
|
20230613,115200,5053556110,8270,8270,8270,8270,1079
|
|
20230613,115100,5044632780,8280,8270,8290,8270,419
|
|
20230613,115000,5041164250,8290,8290,8290,8270,1136
|
|
20230613,114900,5031760160,8290,8280,8290,8270,3879
|
|
20230613,114800,4999643130,8270,8270,8280,8260,235
|
|
20230613,114700,4997699660,8280,8270,8280,8260,1896
|
|
20230613,114600,4982020230,8280,8270,8290,8270,204
|
|
20230613,114500,4980332080,8270,8290,8290,8270,170
|
|
20230613,114400,4978924120,8290,8300,8300,8290,1027
|
|
20230613,114300,4970401980,8300,8310,8310,8300,31
|
|
20230613,114200,4970144670,8310,8310,8310,8310,454
|
|
20230613,114100,4966371930,8310,8300,8310,8300,1149
|
|
20230613,114000,4956824350,8310,8310,8320,8310,1821
|
|
20230613,113900,4941689840,8310,8280,8310,8260,6526
|
|
20230613,113800,4887637820,8280,8280,8280,8280,1911
|
|
20230613,113700,4871814740,8280,8300,8300,8280,2932
|
|
20230613,113600,4847494720,8300,8300,8310,8300,1528
|
|
20230613,113500,4834810510,8300,8310,8310,8290,1847
|
|
20230613,113400,4819480600,8310,8290,8310,8290,742
|
|
20230613,113300,4813322020,8290,8290,8290,8290,619
|
|
20230613,113200,4808190510,8280,8280,8280,8260,1411
|
|
20230613,113100,4796516670,8280,8290,8290,8280,2328
|
|
20230613,113000,4777219860,8290,8300,8310,8290,3828
|
|
20230613,112900,4745452720,8310,8300,8310,8290,3107
|
|
20230613,112800,4719647170,8300,8300,8300,8290,957
|
|
20230613,112700,4711704090,8280,8290,8290,8280,933
|
|
20230613,112600,4703971940,8280,8260,8280,8260,113
|
|
20230613,112500,4703036360,8260,8260,8260,8260,490
|
|
20230613,112400,4698988960,8260,8270,8280,8260,2651
|
|
20230613,112300,4677049510,8270,8270,8270,8260,493
|
|
20230613,112200,4672973740,8260,8260,8260,8260,269
|
|
20230613,112100,4670751800,8260,8270,8270,8260,3526
|
|
20230613,112000,4641594270,8260,8260,8260,8260,441
|
|
20230613,111900,4637951610,8260,8250,8280,8250,338
|
|
20230613,111800,4635159570,8260,8270,8270,8260,442
|
|
20230613,111700,4631508620,8260,8260,8280,8260,870
|
|
20230613,111600,4624322200,8280,8260,8280,8260,2646
|
|
20230613,111500,4602448490,8260,8260,8260,8250,1013
|
|
20230613,111400,4594088430,8260,8270,8270,8260,1887
|
|
20230613,111300,4578493940,8270,8270,8280,8260,1397
|
|
20230613,111200,4566942650,8280,8290,8290,8260,1359
|
|
20230613,111100,4555714180,8290,8270,8290,8270,611
|
|
20230613,111000,4550660310,8260,8260,8300,8250,8661
|
|
20230613,110900,4478912080,8260,8250,8260,8250,1680
|
|
20230613,110800,4465049740,8240,8240,8250,8240,942
|
|
20230613,110700,4457284970,8240,8240,8240,8240,268
|
|
20230613,110600,4455076650,8250,8260,8260,8210,4703
|
|
20230613,110500,4416346070,8260,8240,8260,8240,1284
|
|
20230613,110400,4405744580,8250,8240,8250,8240,354
|
|
20230613,110300,4402824580,8240,8250,8270,8240,567
|
|
20230613,110200,4398148040,8250,8270,8270,8250,1352
|
|
20230613,110100,4386975740,8270,8290,8290,8270,1643
|
|
20230613,110000,4373369600,8290,8290,8290,8290,682
|
|
20230613,105900,4367715820,8290,8260,8290,8260,5880
|
|
20230613,105800,4319024670,8260,8240,8270,8240,2902
|
|
20230613,105700,4295034100,8260,8270,8270,8260,202
|
|
20230613,105600,4293363580,8270,8230,8270,8230,2594
|
|
20230613,105500,4271936320,8230,8250,8250,8230,121
|
|
20230613,105400,4270939350,8260,8260,8260,8230,3769
|
|
20230613,105300,4239871690,8260,8260,8260,8260,978
|
|
20230613,105200,4231793410,8260,8240,8260,8240,2611
|
|
20230613,105100,4210254570,8240,8240,8240,8220,1825
|
|
20230613,105000,4195217770,8240,8220,8240,8210,1257
|
|
20230613,104900,4184881220,8230,8240,8240,8230,734
|
|
20230613,104800,4178837230,8230,8240,8240,8230,223
|
|
20230613,104700,4176999730,8240,8250,8250,8240,81
|
|
20230613,104600,4176332180,8250,8230,8250,8230,499
|
|
20230613,104500,4172223810,8210,8210,8250,8210,4541
|
|
20230613,104400,4134839620,8220,8210,8220,8210,457
|
|
20230613,104300,4131084570,8210,8230,8230,8210,176
|
|
20230613,104200,4129637460,8230,8230,8230,8230,457
|
|
20230613,104100,4125876350,8230,8240,8240,8230,972
|
|
20230613,104000,4117874670,8230,8220,8230,8220,577
|
|
20230613,103900,4113126470,8230,8200,8230,8190,3419
|
|
20230613,103800,4085075910,8200,8180,8200,8170,1269
|
|
20230613,103700,4074697210,8180,8190,8190,8180,749
|
|
20230613,103600,4068564800,8190,8190,8190,8180,371
|
|
20230613,103500,4065526950,8180,8170,8190,8170,1649
|
|
20230613,103400,4052047360,8170,8180,8180,8170,1444
|
|
20230613,103300,4040247190,8180,8200,8200,8180,1824
|
|
20230613,103200,4025318190,8180,8180,8210,8180,515
|
|
20230613,103100,4021100260,8200,8180,8200,8180,647
|
|
20230613,103000,4015798630,8180,8170,8190,8170,1084
|
|
20230613,102900,4006936430,8170,8170,8170,8170,1247
|
|
20230613,102800,3996748440,8180,8170,8180,8170,1922
|
|
20230613,102700,3981044690,8180,8190,8190,8180,734
|
|
20230613,102600,3975040050,8190,8220,8220,8190,977
|
|
20230613,102500,3967030040,8220,8220,8230,8210,1181
|
|
20230613,102400,3957322390,8220,8190,8220,8190,1172
|
|
20230613,102300,3947710230,8190,8200,8200,8190,381
|
|
20230613,102200,3944588940,8200,8170,8200,8170,1307
|
|
20230613,102100,3933892270,8170,8160,8170,8160,541
|
|
20230613,102000,3929476650,8160,8160,8160,8150,1495
|
|
20230613,101900,3917277560,8150,8160,8160,8150,209
|
|
20230613,101800,3915573970,8150,8160,8160,8150,192
|
|
20230613,101700,3914008140,8160,8160,8160,8160,216
|
|
20230613,101600,3912245580,8160,8150,8180,8150,468
|
|
20230613,101500,3908426390,8140,8140,8160,8140,779
|
|
20230613,101400,3902081330,8140,8140,8140,8140,562
|
|
20230613,101300,3897506650,8140,8160,8170,8140,2075
|
|
20230613,101200,3880596490,8150,8180,8180,8150,1657
|
|
20230613,101100,3867071560,8150,8170,8170,8150,1009
|
|
20230613,101000,3858848070,8150,8140,8190,8130,3845
|
|
20230613,100900,3827483110,8140,8170,8170,8140,12288
|
|
20230613,100800,3727329490,8170,8180,8190,8160,7476
|
|
20230613,100700,3666264170,8170,8170,8180,8170,1477
|
|
20230613,100600,3654188350,8170,8170,8190,8170,1722
|
|
20230613,100500,3640100410,8180,8180,8190,8170,1340
|
|
20230613,100400,3629140170,8180,8180,8180,8170,1518
|
|
20230613,100300,3616727640,8180,8220,8220,8170,4757
|
|
20230613,100200,3577799120,8220,8250,8250,8220,371
|
|
20230613,100100,3574746730,8260,8220,8260,8220,1732
|
|
20230613,100000,3560468830,8220,8240,8250,8220,1508
|
|
20230613,095900,3548041470,8240,8240,8250,8210,1711
|
|
20230613,095800,3533965140,8250,8200,8250,8200,1748
|
|
20230613,095700,3519579460,8200,8200,8200,8200,767
|
|
20230613,095600,3513290060,8200,8220,8230,8200,4765
|
|
20230613,095500,3474169120,8220,8230,8230,8220,569
|
|
20230613,095400,3469489940,8220,8230,8230,8220,977
|
|
20230613,095300,3461450440,8240,8240,8250,8240,524
|
|
20230613,095200,3457132670,8250,8240,8250,8240,1436
|
|
20230613,095100,3445291330,8250,8200,8260,8200,3158
|
|
20230613,095000,3419287290,8200,8210,8210,8200,973
|
|
20230613,094900,3411303690,8200,8180,8200,8180,1462
|
|
20230613,094800,3399318810,8180,8210,8210,8150,4403
|
|
20230613,094700,3363325030,8210,8210,8210,8180,3785
|
|
20230613,094600,3332298420,8200,8220,8220,8200,51
|
|
20230613,094500,3331879560,8200,8200,8220,8160,6790
|
|
20230613,094400,3276319560,8200,8190,8210,8180,3666
|
|
20230613,094300,3246280960,8190,8210,8210,8190,3855
|
|
20230613,094200,3214691570,8210,8220,8230,8190,6598
|
|
20230613,094100,3160568570,8220,8210,8230,8200,7111
|
|
20230613,094000,3102151600,8220,8250,8250,8200,5619
|
|
20230613,093900,3055924030,8250,8280,8280,8250,1912
|
|
20230613,093800,3040134740,8280,8280,8290,8280,1537
|
|
20230613,093700,3027407870,8290,8290,8290,8280,1930
|
|
20230613,093600,3011417860,8300,8320,8320,8280,1987
|
|
20230613,093500,2994908660,8320,8260,8320,8260,8160
|
|
20230613,093400,2927228810,8250,8270,8280,8250,5196
|
|
20230613,093300,2884297980,8260,8290,8290,8260,3058
|
|
20230613,093200,2858988910,8290,8290,8290,8280,1499
|
|
20230613,093100,2846570190,8310,8310,8320,8300,3985
|
|
20230613,093000,2813471390,8320,8320,8330,8310,3389
|
|
20230613,092900,2785279310,8310,8290,8330,8290,7270
|
|
20230613,092800,2724872970,8290,8270,8290,8260,2379
|
|
20230613,092700,2705185080,8270,8280,8280,8270,3211
|
|
20230613,092600,2678615460,8290,8300,8300,8270,6399
|
|
20230613,092500,2625602720,8290,8300,8310,8280,7162
|
|
20230613,092400,2566160870,8310,8350,8360,8300,15155
|
|
20230613,092300,2439851060,8350,8260,8360,8250,22055
|
|
20230613,092200,2256477060,8270,8230,8270,8230,5735
|
|
20230613,092100,2209230520,8210,8200,8230,8190,4419
|
|
20230613,092000,2172930440,8200,8240,8240,8190,8628
|
|
20230613,091900,2102065320,8230,8190,8240,8180,4821
|
|
20230613,091800,2062490380,8220,8190,8250,8180,12979
|
|
20230613,091700,1955902010,8220,8160,8230,8140,3371
|
|
20230613,091600,1928280120,8130,8150,8150,8120,2366
|
|
20230613,091500,1909015760,8120,8170,8180,8120,1198
|
|
20230613,091400,1899285550,8120,8110,8200,8110,3694
|
|
20230613,091300,1869228480,8090,8100,8120,8070,5478
|
|
20230613,091200,1824905240,8080,8100,8120,8060,7139
|
|
20230613,091100,1767182960,8120,8120,8120,8060,10294
|
|
20230613,091000,1683865220,8120,8130,8140,8100,9626
|
|
20230613,090900,1605767880,8120,8210,8210,8120,21053
|
|
20230613,090800,1433782720,8210,8230,8240,8210,4290
|
|
20230613,090700,1398538790,8200,8240,8240,8190,9202
|
|
20230613,090600,1322915950,8240,8200,8240,8190,4296
|
|
20230613,090500,1287594300,8200,8250,8260,8180,12710
|
|
20230613,090400,1183003010,8250,8260,8300,8250,5912
|
|
20230613,090300,1134097540,8250,8370,8370,8250,18828
|
|
20230613,090200,977780660,8370,8340,8380,8300,24067
|
|
20230613,090100,777041260,8340,8270,8370,8270,35591
|
|
20230613,090000,479928110,8270,8160,8310,8160,46448
|