583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,184000,6462473530,7210,7210,7210,7210,11913
|
|
20230605,183900,6462473530,7210,7210,7210,7210,0
|
|
20230605,183800,6462473530,7210,7210,7210,7210,0
|
|
20230605,183700,6462473530,7210,7210,7210,7210,0
|
|
20230605,183600,6462473530,7210,7210,7210,7210,0
|
|
20230605,183500,6462473530,7210,7210,7210,7210,0
|
|
20230605,183400,6462473530,7210,7210,7210,7210,0
|
|
20230605,183300,6462473530,7210,7210,7210,7210,0
|
|
20230605,183200,6462473530,7210,7210,7210,7210,0
|
|
20230605,183100,6462473530,7210,7210,7210,7210,0
|
|
20230605,183000,6462473530,7210,7210,7210,7210,0
|
|
20230605,182900,6462473530,7210,7210,7210,7210,0
|
|
20230605,182800,6462473530,7210,7210,7210,7210,0
|
|
20230605,182700,6462473530,7210,7210,7210,7210,0
|
|
20230605,182600,6462473530,7210,7210,7210,7210,0
|
|
20230605,182500,6462473530,7210,7210,7210,7210,0
|
|
20230605,182400,6462473530,7210,7210,7210,7210,0
|
|
20230605,182300,6462473530,7210,7210,7210,7210,0
|
|
20230605,182200,6462473530,7210,7210,7210,7210,0
|
|
20230605,182100,6462473530,7210,7210,7210,7210,0
|
|
20230605,182000,6462473530,7210,7210,7210,7210,0
|
|
20230605,181900,6462473530,7210,7210,7210,7210,0
|
|
20230605,181800,6462473530,7210,7210,7210,7210,0
|
|
20230605,181700,6462473530,7210,7210,7210,7210,0
|
|
20230605,181600,6462473530,7210,7210,7210,7210,0
|
|
20230605,181500,6462473530,7210,7210,7210,7210,0
|
|
20230605,181400,6462473530,7210,7210,7210,7210,0
|
|
20230605,181300,6462473530,7210,7210,7210,7210,0
|
|
20230605,181200,6462473530,7210,7210,7210,7210,0
|
|
20230605,181100,6462473530,7210,7210,7210,7210,0
|
|
20230605,181000,6462473530,7210,7210,7210,7210,11913
|
|
20230605,180900,6462473530,7210,7210,7210,7210,0
|
|
20230605,180800,6462473530,7210,7210,7210,7210,0
|
|
20230605,180700,6462473530,7210,7210,7210,7210,0
|
|
20230605,180600,6462473530,7210,7210,7210,7210,0
|
|
20230605,180500,6462473530,7210,7210,7210,7210,0
|
|
20230605,180400,6462473530,7210,7210,7210,7210,0
|
|
20230605,180300,6462473530,7210,7210,7210,7210,0
|
|
20230605,180200,6462473530,7210,7210,7210,7210,0
|
|
20230605,180100,6462473530,7210,7210,7210,7210,0
|
|
20230605,180000,6462473530,7210,7210,7210,7210,0
|
|
20230605,175900,6462473530,7210,7210,7210,7210,0
|
|
20230605,175800,6462473530,7210,7210,7210,7210,0
|
|
20230605,175700,6462473530,7210,7210,7210,7210,0
|
|
20230605,175600,6462473530,7210,7210,7210,7210,0
|
|
20230605,175500,6462473530,7210,7210,7210,7210,0
|
|
20230605,175400,6462473530,7210,7210,7210,7210,0
|
|
20230605,175300,6462473530,7210,7210,7210,7210,0
|
|
20230605,175200,6462473530,7210,7210,7210,7210,0
|
|
20230605,175100,6462473530,7210,7210,7210,7210,0
|
|
20230605,175000,6462473530,7210,7210,7210,7210,0
|
|
20230605,174900,6462473530,7210,7210,7210,7210,0
|
|
20230605,174800,6462473530,7210,7210,7210,7210,0
|
|
20230605,174700,6462473530,7210,7210,7210,7210,0
|
|
20230605,174600,6462473530,7210,7210,7210,7210,0
|
|
20230605,174500,6462473530,7210,7210,7210,7210,0
|
|
20230605,174400,6462473530,7210,7210,7210,7210,0
|
|
20230605,174300,6462473530,7210,7210,7210,7210,0
|
|
20230605,174200,6462473530,7210,7210,7210,7210,0
|
|
20230605,174100,6462473530,7210,7210,7210,7210,0
|
|
20230605,174000,6462473530,7210,7210,7210,7210,11913
|
|
20230605,173900,6462473530,7210,7210,7210,7210,0
|
|
20230605,173800,6462473530,7210,7210,7210,7210,0
|
|
20230605,173700,6462473530,7210,7210,7210,7210,0
|
|
20230605,173600,6462473530,7210,7210,7210,7210,0
|
|
20230605,173500,6462473530,7210,7210,7210,7210,0
|
|
20230605,173400,6462473530,7210,7210,7210,7210,0
|
|
20230605,173300,6462473530,7210,7210,7210,7210,0
|
|
20230605,173200,6462473530,7210,7210,7210,7210,0
|
|
20230605,173100,6462473530,7210,7210,7210,7210,0
|
|
20230605,173000,6462473530,7210,7210,7210,7210,0
|
|
20230605,172900,6462473530,7210,7210,7210,7210,0
|
|
20230605,172800,6462473530,7210,7210,7210,7210,0
|
|
20230605,172700,6462473530,7210,7210,7210,7210,0
|
|
20230605,172600,6462473530,7210,7210,7210,7210,0
|
|
20230605,172500,6462473530,7210,7210,7210,7210,0
|
|
20230605,172400,6462473530,7210,7210,7210,7210,0
|
|
20230605,172300,6462473530,7210,7210,7210,7210,0
|
|
20230605,172200,6462473530,7210,7210,7210,7210,0
|
|
20230605,172100,6462473530,7210,7210,7210,7210,0
|
|
20230605,172000,6462473530,7210,7210,7210,7210,0
|
|
20230605,171900,6462473530,7210,7210,7210,7210,0
|
|
20230605,171800,6462473530,7210,7210,7210,7210,0
|
|
20230605,171700,6462473530,7210,7210,7210,7210,0
|
|
20230605,171600,6462473530,7210,7210,7210,7210,0
|
|
20230605,171500,6462473530,7210,7210,7210,7210,0
|
|
20230605,171400,6462473530,7210,7210,7210,7210,0
|
|
20230605,171300,6462473530,7210,7210,7210,7210,0
|
|
20230605,171200,6462473530,7210,7210,7210,7210,0
|
|
20230605,171100,6462473530,7210,7210,7210,7210,0
|
|
20230605,171000,6462473530,7210,7210,7210,7210,11913
|
|
20230605,170900,6462473530,7210,7210,7210,7210,0
|
|
20230605,170800,6462473530,7210,7210,7210,7210,0
|
|
20230605,170700,6462473530,7210,7210,7210,7210,0
|
|
20230605,170600,6462473530,7210,7210,7210,7210,0
|
|
20230605,170500,6462473530,7210,7210,7210,7210,0
|
|
20230605,170400,6462473530,7210,7210,7210,7210,0
|
|
20230605,170300,6462473530,7210,7210,7210,7210,0
|
|
20230605,170200,6462473530,7210,7210,7210,7210,0
|
|
20230605,170100,6462473530,7210,7210,7210,7210,0
|
|
20230605,170000,6462473530,7210,7210,7210,7210,0
|
|
20230605,165900,6462473530,7210,7210,7210,7210,0
|
|
20230605,165800,6462473530,7210,7210,7210,7210,0
|
|
20230605,165700,6462473530,7210,7210,7210,7210,0
|
|
20230605,165600,6462473530,7210,7210,7210,7210,0
|
|
20230605,165500,6462473530,7210,7210,7210,7210,0
|
|
20230605,165400,6462473530,7210,7210,7210,7210,0
|
|
20230605,165300,6462473530,7210,7210,7210,7210,0
|
|
20230605,165200,6462473530,7210,7210,7210,7210,0
|
|
20230605,165100,6462473530,7210,7210,7210,7210,0
|
|
20230605,165000,6462473530,7210,7210,7210,7210,0
|
|
20230605,164900,6462473530,7210,7210,7210,7210,0
|
|
20230605,164800,6462473530,7210,7210,7210,7210,0
|
|
20230605,164700,6462473530,7210,7210,7210,7210,0
|
|
20230605,164600,6462473530,7210,7210,7210,7210,0
|
|
20230605,164500,6462473530,7210,7210,7210,7210,0
|
|
20230605,164400,6462473530,7210,7210,7210,7210,0
|
|
20230605,164300,6462473530,7210,7210,7210,7210,0
|
|
20230605,164200,6462473530,7210,7210,7210,7210,0
|
|
20230605,164100,6462473530,7210,7210,7210,7210,0
|
|
20230605,164000,6462473530,7210,7210,7210,7210,11913
|
|
20230605,163900,6462473530,7210,7210,7210,7210,0
|
|
20230605,163800,6462473530,7210,7210,7210,7210,0
|
|
20230605,163700,6462473530,7210,7210,7210,7210,0
|
|
20230605,163600,6462473530,7210,7210,7210,7210,0
|
|
20230605,163500,6462473530,7210,7210,7210,7210,0
|
|
20230605,163400,6462473530,7210,7210,7210,7210,0
|
|
20230605,163300,6462473530,7210,7210,7210,7210,0
|
|
20230605,163200,6462473530,7210,7210,7210,7210,0
|
|
20230605,163100,6462473530,7210,7210,7210,7210,0
|
|
20230605,163000,6462473530,7210,7210,7210,7210,0
|
|
20230605,162900,6462473530,7210,7210,7210,7210,0
|
|
20230605,162800,6462473530,7210,7210,7210,7210,0
|
|
20230605,162700,6462473530,7210,7210,7210,7210,0
|
|
20230605,162600,6462473530,7210,7210,7210,7210,0
|
|
20230605,162500,6462473530,7210,7210,7210,7210,0
|
|
20230605,162400,6462473530,7210,7210,7210,7210,0
|
|
20230605,162300,6462473530,7210,7210,7210,7210,0
|
|
20230605,162200,6462473530,7210,7210,7210,7210,0
|
|
20230605,162100,6462473530,7210,7210,7210,7210,0
|
|
20230605,162000,6462473530,7210,7210,7210,7210,0
|
|
20230605,161900,6462473530,7210,7210,7210,7210,0
|
|
20230605,161800,6462473530,7210,7210,7210,7210,0
|
|
20230605,161700,6462473530,7210,7210,7210,7210,0
|
|
20230605,161600,6462473530,7210,7210,7210,7210,0
|
|
20230605,161500,6462473530,7210,7210,7210,7210,0
|
|
20230605,161400,6462473530,7210,7210,7210,7210,0
|
|
20230605,161300,6462473530,7210,7210,7210,7210,0
|
|
20230605,161200,6462473530,7210,7210,7210,7210,0
|
|
20230605,161100,6462473530,7210,7210,7210,7210,0
|
|
20230605,161000,6462473530,7210,7210,7210,7210,11913
|
|
20230605,160900,6462473530,7210,7210,7210,7210,0
|
|
20230605,160800,6462473530,7210,7210,7210,7210,0
|
|
20230605,160700,6462473530,7210,7210,7210,7210,0
|
|
20230605,160600,6462473530,7210,7210,7210,7210,0
|
|
20230605,160500,6462473530,7210,7210,7210,7210,0
|
|
20230605,160400,6462473530,7210,7210,7210,7210,0
|
|
20230605,160300,6462473530,7210,7210,7210,7210,0
|
|
20230605,160200,6462473530,7210,7210,7210,7210,0
|
|
20230605,160100,6462473530,7210,7210,7210,7210,0
|
|
20230605,160000,6462473530,7210,7210,7210,7210,0
|
|
20230605,155900,6462473530,7210,7210,7210,7210,0
|
|
20230605,155800,6462473530,7210,7210,7210,7210,0
|
|
20230605,155700,6462473530,7210,7210,7210,7210,0
|
|
20230605,155600,6462473530,7210,7210,7210,7210,0
|
|
20230605,155500,6462473530,7210,7210,7210,7210,0
|
|
20230605,155400,6462473530,7210,7210,7210,7210,0
|
|
20230605,155300,6462473530,7210,7210,7210,7210,0
|
|
20230605,155200,6462473530,7210,7210,7210,7210,0
|
|
20230605,155100,6462473530,7210,7210,7210,7210,0
|
|
20230605,155000,6462473530,7210,7210,7210,7210,0
|
|
20230605,154900,6462473530,7210,7210,7210,7210,0
|
|
20230605,154800,6462473530,7210,7210,7210,7210,0
|
|
20230605,154700,6462473530,7210,7210,7210,7210,0
|
|
20230605,154600,6462473530,7210,7210,7210,7210,0
|
|
20230605,154500,6462473530,7210,7210,7210,7210,0
|
|
20230605,154400,6462473530,7210,7210,7210,7210,0
|
|
20230605,154300,6462473530,7210,7210,7210,7210,0
|
|
20230605,154200,6462473530,7210,7210,7210,7210,0
|
|
20230605,154100,6462473530,7210,7210,7210,7210,0
|
|
20230605,154000,6462473530,7210,7210,7210,7210,11913
|
|
20230605,153900,6462473530,7210,7210,7210,7210,0
|
|
20230605,153800,6462473530,7210,7210,7210,7210,0
|
|
20230605,153700,6462473530,7210,7210,7210,7210,0
|
|
20230605,153600,6462473530,7210,7210,7210,7210,0
|
|
20230605,153500,6462473530,7210,7210,7210,7210,0
|
|
20230605,153400,6462473530,7210,7210,7210,7210,0
|
|
20230605,153300,6462473530,7210,7210,7210,7210,0
|
|
20230605,153200,6462473530,7210,7210,7210,7210,0
|
|
20230605,153100,6462473530,7210,7210,7210,7210,0
|
|
20230605,153000,6462473530,7210,7210,7210,7210,11913
|
|
20230605,152900,6376580800,7210,7210,7210,7210,0
|
|
20230605,152800,6376580800,7210,7210,7210,7210,0
|
|
20230605,152700,6376580800,7210,7210,7210,7210,0
|
|
20230605,152600,6376580800,7210,7210,7210,7210,0
|
|
20230605,152500,6376580800,7210,7210,7210,7210,0
|
|
20230605,152400,6376580800,7210,7210,7210,7210,0
|
|
20230605,152300,6376580800,7210,7210,7210,7210,0
|
|
20230605,152200,6376580800,7210,7210,7210,7210,0
|
|
20230605,152100,6376580800,7210,7210,7210,7210,0
|
|
20230605,152000,6376580800,7210,7210,7210,7210,0
|
|
20230605,151900,6376580800,7210,7220,7220,7210,191
|
|
20230605,151800,6375203440,7210,7210,7230,7210,831
|
|
20230605,151700,6369208630,7190,7200,7210,7190,432
|
|
20230605,151600,6366098250,7200,7180,7200,7180,290
|
|
20230605,151500,6364010430,7180,7190,7200,7180,2703
|
|
20230605,151400,6344581430,7190,7200,7200,7190,558
|
|
20230605,151300,6340568760,7190,7190,7200,7180,982
|
|
20230605,151200,6333508040,7190,7190,7190,7180,1075
|
|
20230605,151100,6325781510,7190,7200,7200,7190,3186
|
|
20230605,151000,6302869120,7190,7200,7200,7190,3251
|
|
20230605,150900,6279468140,7200,7200,7200,7190,2205
|
|
20230605,150800,6263592940,7210,7210,7210,7200,2201
|
|
20230605,150700,6247737060,7210,7210,7210,7200,593
|
|
20230605,150600,6243462360,7230,7190,7230,7190,3747
|
|
20230605,150500,6216484810,7200,7200,7200,7190,234
|
|
20230605,150400,6214800310,7200,7200,7210,7200,2633
|
|
20230605,150300,6195841900,7200,7190,7200,7190,508
|
|
20230605,150200,6192187750,7190,7190,7190,7190,1000
|
|
20230605,150100,6184997750,7200,7190,7200,7190,4766
|
|
20230605,150000,6150712170,7200,7200,7200,7200,1519
|
|
20230605,145900,6139775370,7200,7200,7210,7200,1910
|
|
20230605,145800,6126014570,7200,7210,7210,7200,3899
|
|
20230605,145700,6097912780,7210,7220,7220,7210,403
|
|
20230605,145600,6095006520,7210,7230,7230,7210,2232
|
|
20230605,145500,6078890800,7230,7240,7240,7230,495
|
|
20230605,145400,6075308950,7240,7230,7240,7220,2336
|
|
20230605,145300,6058426650,7230,7230,7230,7220,3657
|
|
20230605,145200,6031996580,7220,7220,7220,7220,532
|
|
20230605,145100,6028155540,7230,7230,7230,7230,651
|
|
20230605,145000,6023448810,7230,7230,7230,7230,176
|
|
20230605,144900,6022176330,7240,7230,7240,7230,1511
|
|
20230605,144800,6011251790,7240,7230,7240,7230,197
|
|
20230605,144700,6009827040,7220,7230,7240,7220,2501
|
|
20230605,144600,5991751030,7220,7230,7240,7220,844
|
|
20230605,144500,5985645210,7230,7220,7230,7220,1047
|
|
20230605,144400,5978076460,7230,7230,7230,7220,91
|
|
20230605,144300,5977418940,7240,7230,7240,7220,996
|
|
20230605,144200,5970209000,7220,7230,7230,7220,1413
|
|
20230605,144100,5959993050,7240,7240,7250,7240,319
|
|
20230605,144000,5957681380,7230,7230,7250,7230,2479
|
|
20230605,143900,5939757960,7230,7240,7240,7230,324
|
|
20230605,143800,5937413160,7240,7240,7240,7240,261
|
|
20230605,143700,5935523520,7240,7230,7240,7230,601
|
|
20230605,143600,5931172410,7230,7240,7240,7230,119
|
|
20230605,143500,5930312020,7240,7250,7250,7240,2706
|
|
20230605,143400,5910720500,7250,7240,7250,7240,176
|
|
20230605,143300,5909445790,7240,7240,7240,7240,601
|
|
20230605,143200,5905094550,7240,7240,7240,7240,362
|
|
20230605,143100,5902473670,7240,7250,7250,7240,161
|
|
20230605,143000,5901307520,7250,7240,7250,7240,200
|
|
20230605,142900,5899859250,7240,7240,7240,7240,173
|
|
20230605,142800,5898606730,7240,7240,7250,7240,1651
|
|
20230605,142700,5886652180,7240,7240,7240,7240,1380
|
|
20230605,142600,5876660980,7250,7230,7250,7230,1091
|
|
20230605,142500,5868763330,7230,7270,7270,7230,4745
|
|
20230605,142400,5834349440,7260,7260,7260,7260,723
|
|
20230605,142300,5829100460,7260,7260,7270,7260,2985
|
|
20230605,142200,5807419550,7250,7260,7260,7250,128
|
|
20230605,142100,5806491430,7260,7240,7260,7240,757
|
|
20230605,142000,5801004990,7240,7230,7240,7230,1049
|
|
20230605,141900,5793415830,7240,7240,7250,7240,650
|
|
20230605,141800,5788709780,7240,7250,7250,7240,275
|
|
20230605,141700,5786718430,7240,7250,7250,7240,448
|
|
20230605,141600,5783473490,7240,7250,7250,7240,2710
|
|
20230605,141500,5763848750,7260,7270,7270,7250,228
|
|
20230605,141400,5762194470,7270,7250,7270,7240,2916
|
|
20230605,141300,5741051560,7250,7260,7260,7250,7489
|
|
20230605,141200,5686693580,7260,7270,7270,7260,639
|
|
20230605,141100,5682052230,7270,7270,7280,7260,3218
|
|
20230605,141000,5658661070,7270,7270,7270,7270,7092
|
|
20230605,140900,5607102230,7280,7280,7280,7270,370
|
|
20230605,140800,5604410880,7270,7280,7280,7270,887
|
|
20230605,140700,5597959610,7280,7270,7280,7270,389
|
|
20230605,140600,5595129810,7270,7280,7280,7270,1626
|
|
20230605,140500,5583304870,7280,7260,7280,7260,1952
|
|
20230605,140400,5569111110,7270,7260,7270,7250,10163
|
|
20230605,140300,5495269310,7260,7270,7270,7260,915
|
|
20230605,140200,5488625220,7270,7270,7270,7260,1758
|
|
20230605,140100,5475850440,7270,7260,7270,7260,6661
|
|
20230605,140000,5427487030,7260,7260,7260,7250,1010
|
|
20230605,135900,5420155600,7240,7260,7260,7240,5859
|
|
20230605,135800,5377635440,7270,7260,7270,7260,2761
|
|
20230605,135700,5357589570,7260,7260,7260,7260,6193
|
|
20230605,135600,5312628390,7260,7250,7260,7250,599
|
|
20230605,135500,5308283620,7250,7250,7260,7250,3401
|
|
20230605,135400,5283626060,7260,7250,7260,7240,4281
|
|
20230605,135300,5252580810,7250,7240,7250,7240,11388
|
|
20230605,135200,5170082750,7240,7240,7240,7230,10557
|
|
20230605,135100,5093652410,7240,7220,7240,7210,6108
|
|
20230605,135000,5049484070,7220,7210,7220,7210,1024
|
|
20230605,134900,5042093010,7220,7220,7220,7210,1995
|
|
20230605,134800,5027689360,7210,7210,7220,7210,381
|
|
20230605,134700,5024942330,7220,7210,7220,7210,1078
|
|
20230605,134600,5017168500,7210,7210,7220,7210,3935
|
|
20230605,134500,4988758720,7220,7210,7220,7210,1249
|
|
20230605,134400,4979743430,7220,7210,7220,7210,305
|
|
20230605,134300,4977543830,7200,7210,7210,7200,244
|
|
20230605,134200,4975787020,7210,7210,7220,7210,2687
|
|
20230605,134100,4956413650,7210,7200,7210,7200,5881
|
|
20230605,134000,4914023470,7200,7190,7200,7190,2623
|
|
20230605,133900,4895139160,7190,7180,7190,7180,2004
|
|
20230605,133800,4880731460,7190,7180,7190,7180,1444
|
|
20230605,133700,4870355180,7180,7170,7180,7170,152
|
|
20230605,133600,4869265150,7170,7170,7170,7170,99
|
|
20230605,133500,4868555320,7170,7170,7170,7170,107
|
|
20230605,133400,4867788130,7170,7180,7180,7170,1143
|
|
20230605,133300,4859592320,7180,7170,7180,7170,815
|
|
20230605,133200,4853747390,7170,7170,7170,7170,34
|
|
20230605,133100,4853503610,7170,7170,7170,7170,100
|
|
20230605,133000,4852786610,7170,7170,7170,7170,150
|
|
20230605,132900,4851711110,7170,7170,7170,7160,1016
|
|
20230605,132800,4844435200,7170,7170,7170,7170,0
|
|
20230605,132700,4844435200,7170,7170,7170,7170,450
|
|
20230605,132600,4841208700,7170,7170,7170,7170,470
|
|
20230605,132500,4837838800,7170,7170,7170,7170,7
|
|
20230605,132400,4837788610,7170,7170,7170,7170,600
|
|
20230605,132300,4833486610,7170,7170,7170,7170,50
|
|
20230605,132200,4833128110,7180,7180,7180,7180,565
|
|
20230605,132100,4829071410,7180,7170,7180,7170,2638
|
|
20230605,132000,4810155570,7170,7180,7180,7170,75
|
|
20230605,131900,4809617270,7180,7180,7180,7180,7
|
|
20230605,131800,4809567010,7180,7180,7180,7180,345
|
|
20230605,131700,4807089910,7180,7180,7180,7180,1
|
|
20230605,131600,4807082730,7180,7180,7180,7180,1000
|
|
20230605,131500,4799902730,7190,7190,7190,7190,0
|
|
20230605,131400,4799902730,7190,7190,7190,7190,15
|
|
20230605,131300,4799794880,7180,7180,7180,7180,7
|
|
20230605,131200,4799744620,7180,7170,7180,7170,264
|
|
20230605,131100,4797849240,7190,7170,7190,7170,2174
|
|
20230605,131000,4782261620,7170,7190,7190,7170,458
|
|
20230605,130900,4778975300,7190,7170,7190,7170,940
|
|
20230605,130800,4772222080,7170,7180,7180,7170,1418
|
|
20230605,130700,4762042750,7180,7190,7190,7180,1579
|
|
20230605,130600,4750690290,7190,7190,7190,7190,1098
|
|
20230605,130500,4742795670,7200,7200,7200,7200,25
|
|
20230605,130400,4742615670,7190,7200,7200,7190,60
|
|
20230605,130300,4742184170,7200,7200,7200,7190,77
|
|
20230605,130200,4741630270,7190,7200,7200,7190,92
|
|
20230605,130100,4740968770,7200,7200,7200,7200,0
|
|
20230605,130000,4740968770,7200,7200,7200,7200,2
|
|
20230605,125900,4740954370,7200,7210,7210,7190,457
|
|
20230605,125800,4737664030,7200,7200,7200,7200,326
|
|
20230605,125700,4735316830,7200,7200,7210,7200,390
|
|
20230605,125600,4732506440,7210,7210,7210,7200,570
|
|
20230605,125500,4728400830,7210,7210,7210,7210,145
|
|
20230605,125400,4727355380,7200,7210,7210,7200,516
|
|
20230605,125300,4723638870,7200,7200,7210,7200,281
|
|
20230605,125200,4721614360,7210,7210,7210,7200,562
|
|
20230605,125100,4717565340,7210,7210,7210,7210,131
|
|
20230605,125000,4716620830,7210,7210,7210,7210,132
|
|
20230605,124900,4715669110,7210,7210,7210,7200,410
|
|
20230605,124800,4712714490,7200,7200,7200,7200,293
|
|
20230605,124700,4710604890,7200,7200,7210,7200,351
|
|
20230605,124600,4708077560,7200,7200,7200,7200,200
|
|
20230605,124500,4706637560,7190,7210,7210,7190,2293
|
|
20230605,124400,4690143120,7200,7200,7210,7200,681
|
|
20230605,124300,4685238560,7210,7210,7210,7210,262
|
|
20230605,124200,4683349540,7200,7210,7210,7200,204
|
|
20230605,124100,4681879420,7200,7210,7210,7200,677
|
|
20230605,124000,4677003610,7210,7210,7210,7200,270
|
|
20230605,123900,4675056990,7210,7210,7210,7210,1901
|
|
20230605,123800,4661350780,7210,7210,7220,7210,205
|
|
20230605,123700,4659872680,7220,7210,7220,7200,583
|
|
20230605,123600,4655669630,7220,7220,7220,7220,395
|
|
20230605,123500,4652817730,7220,7210,7220,7210,141
|
|
20230605,123400,4651799810,7220,7210,7220,7210,838
|
|
20230605,123300,4645754470,7220,7200,7230,7200,16749
|
|
20230605,123200,4524862890,7200,7200,7200,7190,623
|
|
20230605,123100,4520380070,7200,7200,7200,7200,347
|
|
20230605,123000,4517881670,7200,7200,7200,7200,552
|
|
20230605,122900,4513907270,7190,7200,7200,7190,436
|
|
20230605,122800,4510768120,7200,7200,7200,7200,871
|
|
20230605,122700,4504496920,7210,7210,7210,7200,377
|
|
20230605,122600,4501779850,7210,7200,7210,7190,549
|
|
20230605,122500,4497826760,7210,7210,7210,7210,133
|
|
20230605,122400,4496867830,7210,7210,7210,7200,6786
|
|
20230605,122300,4447990780,7210,7180,7210,7180,13854
|
|
20230605,122200,4348256670,7190,7190,7190,7190,652
|
|
20230605,122100,4343568790,7190,7180,7190,7170,2347
|
|
20230605,122000,4326716120,7170,7170,7180,7170,250
|
|
20230605,121900,4324922300,7170,7170,7170,7160,55
|
|
20230605,121800,4324527970,7180,7170,7180,7170,1844
|
|
20230605,121700,4311305180,7170,7170,7170,7170,172
|
|
20230605,121600,4310071940,7170,7170,7170,7170,141
|
|
20230605,121500,4309060970,7170,7170,7170,7160,273
|
|
20230605,121400,4307103670,7160,7170,7170,7160,133
|
|
20230605,121300,4306150080,7160,7170,7170,7160,132
|
|
20230605,121200,4305203650,7170,7180,7180,7170,264
|
|
20230605,121100,4303310760,7170,7170,7170,7170,136
|
|
20230605,121000,4302335640,7170,7180,7180,7170,248
|
|
20230605,120900,4300555800,7180,7180,7180,7180,131
|
|
20230605,120800,4299615220,7170,7170,7170,7160,340
|
|
20230605,120700,4297177470,7170,7170,7170,7170,151
|
|
20230605,120600,4296094800,7170,7160,7170,7160,497
|
|
20230605,120500,4292536180,7160,7160,7160,7160,417
|
|
20230605,120400,4289550460,7160,7160,7160,7150,192
|
|
20230605,120300,4288175840,7150,7160,7160,7150,1369
|
|
20230605,120200,4278383800,7150,7160,7160,7150,1186
|
|
20230605,120100,4269892130,7160,7160,7160,7160,137
|
|
20230605,120000,4268911210,7150,7160,7160,7150,138
|
|
20230605,115900,4267923140,7160,7140,7160,7140,138
|
|
20230605,115800,4266935180,7140,7160,7160,7140,853
|
|
20230605,115700,4260835630,7160,7160,7160,7160,131
|
|
20230605,115600,4259897670,7160,7160,7160,7160,283
|
|
20230605,115500,4257871390,7160,7140,7160,7140,662
|
|
20230605,115400,4253133410,7150,7160,7160,7150,614
|
|
20230605,115300,4248738590,7160,7150,7160,7150,623
|
|
20230605,115200,4244282830,7150,7150,7150,7150,1
|
|
20230605,115100,4244275680,7150,7120,7150,7120,1957
|
|
20230605,115000,4230306080,7120,7130,7130,7120,1711
|
|
20230605,114900,4218114220,7130,7130,7130,7120,259
|
|
20230605,114800,4216269640,7130,7120,7140,7120,162
|
|
20230605,114700,4215115070,7120,7130,7130,7120,2422
|
|
20230605,114600,4197852860,7130,7130,7130,7130,777
|
|
20230605,114500,4192312850,7140,7130,7140,7130,1961
|
|
20230605,114400,4178330870,7140,7160,7160,7140,2621
|
|
20230605,114300,4159616720,7160,7160,7160,7160,100
|
|
20230605,114200,4158900720,7160,7140,7160,7140,224
|
|
20230605,114100,4157299360,7140,7150,7150,7140,3357
|
|
20230605,114000,4133298380,7150,7150,7150,7150,50
|
|
20230605,113900,4132940880,7150,7150,7150,7150,9
|
|
20230605,113800,4132876530,7150,7150,7150,7150,10
|
|
20230605,113700,4132805030,7150,7160,7160,7150,289
|
|
20230605,113600,4130736490,7160,7160,7160,7160,15
|
|
20230605,113500,4130629090,7160,7160,7160,7160,2
|
|
20230605,113400,4130614770,7160,7160,7160,7160,5
|
|
20230605,113300,4130578970,7160,7150,7160,7150,44
|
|
20230605,113200,4130263980,7160,7160,7160,7160,4
|
|
20230605,113100,4130235340,7150,7150,7150,7150,31
|
|
20230605,113000,4130013690,7150,7150,7150,7150,30
|
|
20230605,112900,4129799190,7150,7160,7160,7150,208
|
|
20230605,112800,4128311910,7160,7160,7160,7160,76
|
|
20230605,112700,4127767750,7160,7160,7160,7150,610
|
|
20230605,112600,4123404150,7160,7160,7160,7160,72
|
|
20230605,112500,4122888630,7160,7160,7160,7160,662
|
|
20230605,112400,4118148710,7160,7160,7160,7160,142
|
|
20230605,112300,4117131990,7160,7160,7160,7160,2
|
|
20230605,112200,4117117670,7160,7160,7160,7160,10
|
|
20230605,112100,4117046070,7150,7150,7150,7150,1326
|
|
20230605,112000,4107565170,7150,7150,7150,7150,1995
|
|
20230605,111900,4093300920,7160,7160,7160,7160,176
|
|
20230605,111800,4092040760,7150,7150,7150,7150,3
|
|
20230605,111700,4092019310,7150,7160,7160,7150,1516
|
|
20230605,111600,4081179130,7150,7150,7150,7150,135
|
|
20230605,111500,4080213880,7150,7160,7160,7150,3522
|
|
20230605,111400,4055010430,7160,7170,7170,7160,2485
|
|
20230605,111300,4037214990,7170,7180,7180,7170,721
|
|
20230605,111200,4032045310,7170,7180,7180,7170,137
|
|
20230605,111100,4031062660,7160,7170,7170,7160,353
|
|
20230605,111000,4028533370,7160,7160,7160,7160,284
|
|
20230605,110900,4026499930,7170,7180,7180,7170,13
|
|
20230605,110800,4026406610,7180,7180,7180,7180,500
|
|
20230605,110700,4022816610,7180,7170,7180,7160,569
|
|
20230605,110600,4018737990,7170,7160,7170,7160,557
|
|
20230605,110500,4014744320,7160,7160,7170,7160,1447
|
|
20230605,110400,4004377350,7160,7150,7160,7150,418
|
|
20230605,110300,4001388250,7150,7150,7150,7150,256
|
|
20230605,110200,3999557850,7150,7150,7160,7150,1148
|
|
20230605,110100,3991349550,7150,7160,7160,7150,429
|
|
20230605,110000,3988278510,7160,7160,7160,7160,552
|
|
20230605,105900,3984326190,7160,7160,7160,7160,2
|
|
20230605,105800,3984311870,7180,7190,7190,7140,10213
|
|
20230605,105700,3911218010,7190,7200,7200,7190,119
|
|
20230605,105600,3910362390,7190,7190,7200,7190,89
|
|
20230605,105500,3909722470,7190,7200,7210,7190,434
|
|
20230605,105400,3906600890,7210,7210,7210,7210,2910
|
|
20230605,105300,3885619790,7210,7180,7220,7180,5449
|
|
20230605,105200,3846347920,7180,7200,7200,7180,2808
|
|
20230605,105100,3826183160,7200,7200,7200,7200,1
|
|
20230605,105000,3826175960,7200,7190,7200,7180,2508
|
|
20230605,104900,3808120230,7190,7170,7190,7170,28
|
|
20230605,104800,3807918930,7170,7170,7170,7170,32
|
|
20230605,104700,3807689490,7170,7190,7190,7160,5064
|
|
20230605,104600,3771405750,7200,7200,7200,7160,5052
|
|
20230605,104500,3735206900,7200,7180,7200,7180,1650
|
|
20230605,104400,3723340860,7180,7190,7190,7180,904
|
|
20230605,104300,3716843750,7190,7190,7190,7190,54
|
|
20230605,104200,3716455490,7190,7190,7190,7190,1896
|
|
20230605,104100,3702823250,7180,7180,7190,7170,872
|
|
20230605,104000,3696566270,7180,7180,7180,7180,4036
|
|
20230605,103900,3667587790,7180,7180,7180,7180,10
|
|
20230605,103800,3667515990,7180,7160,7180,7160,701
|
|
20230605,103700,3662496810,7160,7170,7180,7160,111
|
|
20230605,103600,3661699940,7180,7170,7180,7170,1754
|
|
20230605,103500,3649122720,7170,7170,7170,7170,161
|
|
20230605,103400,3647968350,7170,7160,7180,7160,693
|
|
20230605,103300,3643005410,7160,7180,7180,7160,2708
|
|
20230605,103200,3623601010,7170,7180,7180,7170,903
|
|
20230605,103100,3617118310,7180,7180,7180,7170,1628
|
|
20230605,103000,3605430320,7180,7180,7180,7160,2502
|
|
20230605,102900,3587488790,7180,7180,7180,7180,497
|
|
20230605,102800,3583920330,7190,7190,7190,7180,538
|
|
20230605,102700,3580052800,7180,7200,7200,7180,3008
|
|
20230605,102600,3558426560,7200,7190,7200,7190,610
|
|
20230605,102500,3554034670,7200,7200,7200,7200,153
|
|
20230605,102400,3552933070,7190,7210,7210,7190,2682
|
|
20230605,102300,3533600550,7210,7220,7220,7210,3335
|
|
20230605,102200,3509522650,7220,7190,7220,7180,14675
|
|
20230605,102100,3403877430,7190,7190,7190,7180,169
|
|
20230605,102000,3402663600,7190,7180,7190,7180,5424
|
|
20230605,101900,3363672290,7180,7170,7180,7160,3470
|
|
20230605,101800,3338796510,7170,7180,7180,7170,283
|
|
20230605,101700,3336765300,7170,7180,7180,7170,1602
|
|
20230605,101600,3325278190,7180,7180,7180,7180,1126
|
|
20230605,101500,3317193510,7180,7170,7180,7170,3113
|
|
20230605,101400,3294854180,7170,7170,7190,7170,204
|
|
20230605,101300,3293390460,7170,7170,7180,7170,3802
|
|
20230605,101200,3266103970,7180,7170,7180,7170,1017
|
|
20230605,101100,3258812030,7180,7180,7180,7170,1351
|
|
20230605,101000,3249115500,7170,7180,7190,7170,1812
|
|
20230605,100900,3236114740,7180,7180,7180,7170,2283
|
|
20230605,100800,3219724810,7180,7200,7200,7180,1947
|
|
20230605,100700,3205730900,7200,7200,7200,7200,1102
|
|
20230605,100600,3197796500,7200,7210,7220,7200,1021
|
|
20230605,100500,3190438300,7210,7210,7210,7190,1455
|
|
20230605,100400,3179955740,7210,7180,7220,7180,283
|
|
20230605,100300,3177915110,7180,7220,7220,7180,11929
|
|
20230605,100200,3091962200,7220,7210,7230,7210,5752
|
|
20230605,100100,3050441060,7210,7200,7210,7200,2917
|
|
20230605,100000,3029417900,7200,7200,7210,7200,576
|
|
20230605,095900,3025266380,7200,7220,7220,7200,1357
|
|
20230605,095800,3015490760,7210,7210,7220,7200,4013
|
|
20230605,095700,2986562500,7210,7220,7230,7210,7286
|
|
20230605,095600,2933958220,7220,7200,7230,7200,22411
|
|
20230605,095500,2772480670,7190,7180,7190,7180,27664
|
|
20230605,095400,2573585860,7180,7170,7190,7170,5105
|
|
20230605,095300,2536924710,7180,7170,7180,7160,7981
|
|
20230605,095200,2479673560,7170,7180,7180,7170,6334
|
|
20230605,095100,2434198190,7170,7180,7180,7170,2051
|
|
20230605,095000,2419487720,7160,7160,7170,7160,1550
|
|
20230605,094900,2408376310,7170,7170,7180,7160,5317
|
|
20230605,094800,2370286070,7170,7170,7180,7160,3451
|
|
20230605,094700,2345542350,7170,7150,7180,7150,10021
|
|
20230605,094600,2273697380,7150,7160,7160,7150,4304
|
|
20230605,094500,2242881600,7160,7160,7160,7130,2701
|
|
20230605,094400,2223583750,7130,7120,7170,7090,23784
|
|
20230605,094300,2053857020,7110,7120,7120,7110,727
|
|
20230605,094200,2048683480,7120,7120,7120,7110,2497
|
|
20230605,094100,2030914530,7120,7120,7120,7120,217
|
|
20230605,094000,2029369490,7120,7140,7140,7120,2328
|
|
20230605,093900,2012772890,7140,7140,7140,7130,1799
|
|
20230605,093800,1999928130,7140,7130,7140,7130,1081
|
|
20230605,093700,1992216420,7140,7150,7150,7140,3322
|
|
20230605,093600,1968489580,7150,7130,7150,7130,9730
|
|
20230605,093500,1899002950,7130,7130,7130,7120,8391
|
|
20230605,093400,1839202700,7130,7120,7130,7110,1789
|
|
20230605,093300,1826464210,7120,7110,7120,7100,8209
|
|
20230605,093200,1768032370,7110,7110,7120,7110,2761
|
|
20230605,093100,1748398900,7110,7100,7110,7100,1627
|
|
20230605,093000,1736835860,7110,7100,7120,7090,13990
|
|
20230605,092900,1637391640,7090,7070,7100,7070,986
|
|
20230605,092800,1630403720,7090,7070,7090,7060,3396
|
|
20230605,092700,1606347820,7060,7070,7070,7060,687
|
|
20230605,092600,1601497420,7070,7040,7070,7040,294
|
|
20230605,092500,1599424680,7040,7070,7070,7040,1562
|
|
20230605,092400,1588398060,7090,7090,7090,7090,306
|
|
20230605,092300,1586228520,7090,7080,7090,7050,1368
|
|
20230605,092200,1576564630,7090,7120,7120,7080,12394
|
|
20230605,092100,1488496170,7110,7120,7120,7110,4694
|
|
20230605,092000,1455081300,7120,7070,7120,7070,21451
|
|
20230605,091900,1302830040,7070,7060,7080,7060,4992
|
|
20230605,091800,1267537760,7060,7050,7060,7030,3433
|
|
20230605,091700,1243311670,7050,7050,7050,7020,2641
|
|
20230605,091600,1224722970,7050,7060,7060,7050,2219
|
|
20230605,091500,1209073360,7060,7060,7070,7050,2584
|
|
20230605,091400,1190829710,7070,7070,7070,7060,2408
|
|
20230605,091300,1173821510,7070,7070,7070,7060,1445
|
|
20230605,091200,1163614820,7070,7070,7090,7070,4905
|
|
20230605,091100,1128899240,7070,7050,7080,7050,5183
|
|
20230605,091000,1092269400,7050,7050,7070,7010,27967
|
|
20230605,090900,895629860,7060,7010,7060,7000,24903
|
|
20230605,090800,720238670,7000,7010,7020,6990,5067
|
|
20230605,090700,684736940,7010,7010,7030,6990,9661
|
|
20230605,090600,617016780,7010,7020,7030,7010,7805
|
|
20230605,090500,562248300,7020,7020,7030,7010,4652
|
|
20230605,090400,529590040,7020,7010,7060,7010,8528
|
|
20230605,090300,469639430,7000,6980,7000,6980,7688
|
|
20230605,090200,415923690,6980,7030,7030,6980,10015
|
|
20230605,090100,345693380,7030,7050,7080,7010,17964
|
|
20230605,090000,219211670,7050,7010,7080,7000,31233
|