576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,183300,4845331090,14190,14190,14190,14190,13472
|
|
20230605,183200,4845331090,14190,14190,14190,14190,0
|
|
20230605,183100,4845331090,14190,14190,14190,14190,0
|
|
20230605,183000,4845331090,14190,14190,14190,14190,0
|
|
20230605,182900,4845331090,14190,14190,14190,14190,0
|
|
20230605,182800,4845331090,14190,14190,14190,14190,0
|
|
20230605,182700,4845331090,14190,14190,14190,14190,0
|
|
20230605,182600,4845331090,14190,14190,14190,14190,0
|
|
20230605,182500,4845331090,14190,14190,14190,14190,0
|
|
20230605,182400,4845331090,14190,14190,14190,14190,0
|
|
20230605,182300,4845331090,14190,14190,14190,14190,0
|
|
20230605,182200,4845331090,14190,14190,14190,14190,0
|
|
20230605,182100,4845331090,14190,14190,14190,14190,0
|
|
20230605,182000,4845331090,14190,14190,14190,14190,0
|
|
20230605,181900,4845331090,14190,14190,14190,14190,0
|
|
20230605,181800,4845331090,14190,14190,14190,14190,0
|
|
20230605,181700,4845331090,14190,14190,14190,14190,0
|
|
20230605,181600,4845331090,14190,14190,14190,14190,0
|
|
20230605,181500,4845331090,14190,14190,14190,14190,0
|
|
20230605,181400,4845331090,14190,14190,14190,14190,0
|
|
20230605,181300,4845331090,14190,14190,14190,14190,0
|
|
20230605,181200,4845331090,14190,14190,14190,14190,0
|
|
20230605,181100,4845331090,14190,14190,14190,14190,0
|
|
20230605,181000,4845331090,14190,14190,14190,14190,0
|
|
20230605,180900,4845331090,14190,14190,14190,14190,0
|
|
20230605,180800,4845331090,14190,14190,14190,14190,0
|
|
20230605,180700,4845331090,14190,14190,14190,14190,0
|
|
20230605,180600,4845331090,14190,14190,14190,14190,0
|
|
20230605,180500,4845331090,14190,14190,14190,14190,0
|
|
20230605,180400,4845331090,14190,14190,14190,14190,0
|
|
20230605,180300,4845331090,14190,14190,14190,14190,13472
|
|
20230605,180200,4845331090,14190,14190,14190,14190,0
|
|
20230605,180100,4845331090,14190,14190,14190,14190,0
|
|
20230605,180000,4845331090,14190,14190,14190,14190,0
|
|
20230605,175900,4845331090,14190,14190,14190,14190,0
|
|
20230605,175800,4845331090,14190,14190,14190,14190,0
|
|
20230605,175700,4845331090,14190,14190,14190,14190,0
|
|
20230605,175600,4845331090,14190,14190,14190,14190,0
|
|
20230605,175500,4845331090,14190,14190,14190,14190,0
|
|
20230605,175400,4845331090,14190,14190,14190,14190,0
|
|
20230605,175300,4845331090,14190,14190,14190,14190,0
|
|
20230605,175200,4845331090,14190,14190,14190,14190,0
|
|
20230605,175100,4845331090,14190,14190,14190,14190,0
|
|
20230605,175000,4845331090,14190,14190,14190,14190,0
|
|
20230605,174900,4845331090,14190,14190,14190,14190,0
|
|
20230605,174800,4845331090,14190,14190,14190,14190,0
|
|
20230605,174700,4845331090,14190,14190,14190,14190,0
|
|
20230605,174600,4845331090,14190,14190,14190,14190,0
|
|
20230605,174500,4845331090,14190,14190,14190,14190,0
|
|
20230605,174400,4845331090,14190,14190,14190,14190,0
|
|
20230605,174300,4845331090,14190,14190,14190,14190,0
|
|
20230605,174200,4845331090,14190,14190,14190,14190,0
|
|
20230605,174100,4845331090,14190,14190,14190,14190,0
|
|
20230605,174000,4845331090,14190,14190,14190,14190,0
|
|
20230605,173900,4845331090,14190,14190,14190,14190,0
|
|
20230605,173800,4845331090,14190,14190,14190,14190,0
|
|
20230605,173700,4845331090,14190,14190,14190,14190,0
|
|
20230605,173600,4845331090,14190,14190,14190,14190,0
|
|
20230605,173500,4845331090,14190,14190,14190,14190,0
|
|
20230605,173400,4845331090,14190,14190,14190,14190,0
|
|
20230605,173300,4845331090,14190,14190,14190,14190,13472
|
|
20230605,173200,4845331090,14190,14190,14190,14190,0
|
|
20230605,173100,4845331090,14190,14190,14190,14190,0
|
|
20230605,173000,4845331090,14190,14190,14190,14190,0
|
|
20230605,172900,4845331090,14190,14190,14190,14190,0
|
|
20230605,172800,4845331090,14190,14190,14190,14190,0
|
|
20230605,172700,4845331090,14190,14190,14190,14190,0
|
|
20230605,172600,4845331090,14190,14190,14190,14190,0
|
|
20230605,172500,4845331090,14190,14190,14190,14190,0
|
|
20230605,172400,4845331090,14190,14190,14190,14190,0
|
|
20230605,172300,4845331090,14190,14190,14190,14190,0
|
|
20230605,172200,4845331090,14190,14190,14190,14190,0
|
|
20230605,172100,4845331090,14190,14190,14190,14190,0
|
|
20230605,172000,4845331090,14190,14190,14190,14190,0
|
|
20230605,171900,4845331090,14190,14190,14190,14190,0
|
|
20230605,171800,4845331090,14190,14190,14190,14190,0
|
|
20230605,171700,4845331090,14190,14190,14190,14190,0
|
|
20230605,171600,4845331090,14190,14190,14190,14190,0
|
|
20230605,171500,4845331090,14190,14190,14190,14190,0
|
|
20230605,171400,4845331090,14190,14190,14190,14190,0
|
|
20230605,171300,4845331090,14190,14190,14190,14190,0
|
|
20230605,171200,4845331090,14190,14190,14190,14190,0
|
|
20230605,171100,4845331090,14190,14190,14190,14190,0
|
|
20230605,171000,4845331090,14190,14190,14190,14190,0
|
|
20230605,170900,4845331090,14190,14190,14190,14190,0
|
|
20230605,170800,4845331090,14190,14190,14190,14190,0
|
|
20230605,170700,4845331090,14190,14190,14190,14190,0
|
|
20230605,170600,4845331090,14190,14190,14190,14190,0
|
|
20230605,170500,4845331090,14190,14190,14190,14190,0
|
|
20230605,170400,4845331090,14190,14190,14190,14190,0
|
|
20230605,170300,4845331090,14190,14190,14190,14190,13472
|
|
20230605,170200,4845331090,14190,14190,14190,14190,0
|
|
20230605,170100,4845331090,14190,14190,14190,14190,0
|
|
20230605,170000,4845331090,14190,14190,14190,14190,0
|
|
20230605,165900,4845331090,14190,14190,14190,14190,0
|
|
20230605,165800,4845331090,14190,14190,14190,14190,0
|
|
20230605,165700,4845331090,14190,14190,14190,14190,0
|
|
20230605,165600,4845331090,14190,14190,14190,14190,0
|
|
20230605,165500,4845331090,14190,14190,14190,14190,0
|
|
20230605,165400,4845331090,14190,14190,14190,14190,0
|
|
20230605,165300,4845331090,14190,14190,14190,14190,0
|
|
20230605,165200,4845331090,14190,14190,14190,14190,0
|
|
20230605,165100,4845331090,14190,14190,14190,14190,0
|
|
20230605,165000,4845331090,14190,14190,14190,14190,0
|
|
20230605,164900,4845331090,14190,14190,14190,14190,0
|
|
20230605,164800,4845331090,14190,14190,14190,14190,0
|
|
20230605,164700,4845331090,14190,14190,14190,14190,0
|
|
20230605,164600,4845331090,14190,14190,14190,14190,0
|
|
20230605,164500,4845331090,14190,14190,14190,14190,0
|
|
20230605,164400,4845331090,14190,14190,14190,14190,0
|
|
20230605,164300,4845331090,14190,14190,14190,14190,0
|
|
20230605,164200,4845331090,14190,14190,14190,14190,0
|
|
20230605,164100,4845331090,14190,14190,14190,14190,0
|
|
20230605,164000,4845331090,14190,14190,14190,14190,0
|
|
20230605,163900,4845331090,14190,14190,14190,14190,0
|
|
20230605,163800,4845331090,14190,14190,14190,14190,0
|
|
20230605,163700,4845331090,14190,14190,14190,14190,0
|
|
20230605,163600,4845331090,14190,14190,14190,14190,0
|
|
20230605,163500,4845331090,14190,14190,14190,14190,0
|
|
20230605,163400,4845331090,14190,14190,14190,14190,0
|
|
20230605,163300,4845331090,14190,14190,14190,14190,13472
|
|
20230605,163200,4845331090,14190,14190,14190,14190,0
|
|
20230605,163100,4845331090,14190,14190,14190,14190,0
|
|
20230605,163000,4845331090,14190,14190,14190,14190,0
|
|
20230605,162900,4845331090,14190,14190,14190,14190,0
|
|
20230605,162800,4845331090,14190,14190,14190,14190,0
|
|
20230605,162700,4845331090,14190,14190,14190,14190,0
|
|
20230605,162600,4845331090,14190,14190,14190,14190,0
|
|
20230605,162500,4845331090,14190,14190,14190,14190,0
|
|
20230605,162400,4845331090,14190,14190,14190,14190,0
|
|
20230605,162300,4845331090,14190,14190,14190,14190,0
|
|
20230605,162200,4845331090,14190,14190,14190,14190,0
|
|
20230605,162100,4845331090,14190,14190,14190,14190,0
|
|
20230605,162000,4845331090,14190,14190,14190,14190,0
|
|
20230605,161900,4845331090,14190,14190,14190,14190,0
|
|
20230605,161800,4845331090,14190,14190,14190,14190,0
|
|
20230605,161700,4845331090,14190,14190,14190,14190,0
|
|
20230605,161600,4845331090,14190,14190,14190,14190,0
|
|
20230605,161500,4845331090,14190,14190,14190,14190,0
|
|
20230605,161400,4845331090,14190,14190,14190,14190,0
|
|
20230605,161300,4845331090,14190,14190,14190,14190,0
|
|
20230605,161200,4845331090,14190,14190,14190,14190,0
|
|
20230605,161100,4845331090,14190,14190,14190,14190,0
|
|
20230605,161000,4845331090,14190,14190,14190,14190,0
|
|
20230605,160900,4845331090,14190,14190,14190,14190,0
|
|
20230605,160800,4845331090,14190,14190,14190,14190,0
|
|
20230605,160700,4845331090,14190,14190,14190,14190,0
|
|
20230605,160600,4845331090,14190,14190,14190,14190,0
|
|
20230605,160500,4845331090,14190,14190,14190,14190,0
|
|
20230605,160400,4845331090,14190,14190,14190,14190,0
|
|
20230605,160300,4845331090,14190,14190,14190,14190,13472
|
|
20230605,160200,4845331090,14190,14190,14190,14190,0
|
|
20230605,160100,4845331090,14190,14190,14190,14190,0
|
|
20230605,160000,4845331090,14190,14190,14190,14190,0
|
|
20230605,155900,4845331090,14190,14190,14190,14190,0
|
|
20230605,155800,4845331090,14190,14190,14190,14190,0
|
|
20230605,155700,4845331090,14190,14190,14190,14190,0
|
|
20230605,155600,4845331090,14190,14190,14190,14190,0
|
|
20230605,155500,4845331090,14190,14190,14190,14190,0
|
|
20230605,155400,4845331090,14190,14190,14190,14190,0
|
|
20230605,155300,4845331090,14190,14190,14190,14190,0
|
|
20230605,155200,4845331090,14190,14190,14190,14190,0
|
|
20230605,155100,4845331090,14190,14190,14190,14190,0
|
|
20230605,155000,4845331090,14190,14190,14190,14190,0
|
|
20230605,154900,4845331090,14190,14190,14190,14190,0
|
|
20230605,154800,4845331090,14190,14190,14190,14190,0
|
|
20230605,154700,4845331090,14190,14190,14190,14190,0
|
|
20230605,154600,4845331090,14190,14190,14190,14190,0
|
|
20230605,154500,4845331090,14190,14190,14190,14190,0
|
|
20230605,154400,4845331090,14190,14190,14190,14190,0
|
|
20230605,154300,4845331090,14190,14190,14190,14190,0
|
|
20230605,154200,4845331090,14190,14190,14190,14190,0
|
|
20230605,154100,4845331090,14190,14190,14190,14190,0
|
|
20230605,154000,4845331090,14190,14190,14190,14190,0
|
|
20230605,153900,4845331090,14190,14190,14190,14190,0
|
|
20230605,153800,4845331090,14190,14190,14190,14190,0
|
|
20230605,153700,4845331090,14190,14190,14190,14190,0
|
|
20230605,153600,4845331090,14190,14190,14190,14190,0
|
|
20230605,153500,4845331090,14190,14190,14190,14190,0
|
|
20230605,153400,4845331090,14190,14190,14190,14190,0
|
|
20230605,153300,4845331090,14190,14190,14190,14190,13472
|
|
20230605,153200,4845331090,14190,14190,14190,14190,0
|
|
20230605,153100,4845331090,14190,14190,14190,14190,0
|
|
20230605,153000,4845331090,14190,14190,14190,14190,13472
|
|
20230605,152900,4654163410,14190,14190,14190,14190,0
|
|
20230605,152800,4654163410,14190,14190,14190,14190,0
|
|
20230605,152700,4654163410,14190,14190,14190,14190,0
|
|
20230605,152600,4654163410,14190,14190,14190,14190,0
|
|
20230605,152500,4654163410,14190,14190,14190,14190,0
|
|
20230605,152400,4654163410,14190,14190,14190,14190,0
|
|
20230605,152300,4654163410,14190,14190,14190,14190,0
|
|
20230605,152200,4654163410,14190,14190,14190,14190,0
|
|
20230605,152100,4654163410,14190,14190,14190,14190,0
|
|
20230605,152000,4654163410,14190,14190,14190,14190,0
|
|
20230605,151900,4654163410,14190,14190,14190,14180,1684
|
|
20230605,151800,4630279660,14190,14190,14190,14180,1491
|
|
20230605,151700,4609124860,14190,14180,14190,14180,314
|
|
20230605,151600,4604670320,14180,14180,14190,14180,2061
|
|
20230605,151500,4575444930,14190,14180,14190,14180,224
|
|
20230605,151400,4572268170,14180,14180,14190,14180,1212
|
|
20230605,151300,4555081020,14180,14180,14190,14180,832
|
|
20230605,151200,4543278230,14190,14180,14190,14180,214
|
|
20230605,151100,4540243190,14180,14180,14190,14180,235
|
|
20230605,151000,4536910790,14180,14190,14200,14180,970
|
|
20230605,150900,4523146550,14200,14190,14200,14190,404
|
|
20230605,150800,4517413300,14200,14190,14200,14190,65
|
|
20230605,150700,4516490490,14190,14190,14200,14190,241
|
|
20230605,150600,4513070460,14200,14180,14200,14180,1164
|
|
20230605,150500,4496553180,14180,14190,14190,14180,1696
|
|
20230605,150400,4472489120,14190,14180,14190,14180,688
|
|
20230605,150300,4462731980,14190,14180,14190,14180,285
|
|
20230605,150200,4458690100,14180,14180,14190,14180,166
|
|
20230605,150100,4456336000,14180,14170,14210,14170,1425
|
|
20230605,150000,4436124080,14170,14170,14200,14170,7172
|
|
20230605,145900,4334308820,14170,14170,14180,14170,1503
|
|
20230605,145800,4312998520,14180,14170,14180,14170,1140
|
|
20230605,145700,4296842600,14180,14170,14180,14170,172
|
|
20230605,145600,4294405010,14170,14180,14180,14170,258
|
|
20230605,145500,4290748880,14170,14170,14180,14170,129
|
|
20230605,145400,4288920640,14170,14170,14180,14160,947
|
|
20230605,145300,4275501770,14170,14170,14180,14170,233
|
|
20230605,145200,4272200060,14180,14170,14180,14170,473
|
|
20230605,145100,4265495190,14170,14180,14180,14170,1551
|
|
20230605,145000,4243510450,14180,14170,14180,14170,767
|
|
20230605,144900,4232641720,14180,14170,14180,14170,350
|
|
20230605,144800,4227680070,14170,14160,14170,14160,1865
|
|
20230605,144700,4201258270,14160,14170,14170,14160,423
|
|
20230605,144600,4195265820,14160,14160,14170,14160,279
|
|
20230605,144500,4191315130,14160,14160,14170,14160,2626
|
|
20230605,144400,4154130260,14160,14170,14170,14160,244
|
|
20230605,144300,4150675110,14160,14160,14170,14160,593
|
|
20230605,144200,4142276490,14160,14170,14180,14160,3473
|
|
20230605,144100,4093065070,14180,14170,14180,14170,163
|
|
20230605,144000,4090754260,14170,14180,14180,14170,247
|
|
20230605,143900,4087253840,14180,14180,14180,14180,936
|
|
20230605,143800,4073981360,14190,14190,14190,14180,266
|
|
20230605,143700,4070209270,14180,14180,14190,14180,565
|
|
20230605,143600,4062197510,14180,14190,14190,14180,123
|
|
20230605,143500,4060453240,14180,14190,14190,14180,1300
|
|
20230605,143400,4042019160,14190,14180,14190,14180,61
|
|
20230605,143300,4041154130,14180,14190,14190,14180,252
|
|
20230605,143200,4037580350,14190,14190,14190,14180,129
|
|
20230605,143100,4035750960,14180,14180,14190,14180,902
|
|
20230605,143000,4022954310,14180,14180,14190,14180,541
|
|
20230605,142900,4015282500,14180,14180,14190,14180,1294
|
|
20230605,142800,3996933510,14190,14180,14190,14180,458
|
|
20230605,142700,3990435720,14190,14200,14200,14180,1218
|
|
20230605,142600,3973156070,14190,14190,14200,14190,297
|
|
20230605,142500,3968940480,14200,14190,14200,14190,392
|
|
20230605,142400,3963377620,14190,14200,14200,14190,183
|
|
20230605,142300,3960780610,14200,14190,14200,14190,453
|
|
20230605,142200,3954349700,14190,14190,14200,14190,640
|
|
20230605,142100,3945267940,14190,14190,14200,14190,237
|
|
20230605,142000,3941904860,14190,14190,14200,14190,129
|
|
20230605,141900,3940074290,14200,14200,14210,14190,265
|
|
20230605,141800,3936311290,14200,14190,14200,14190,201
|
|
20230605,141700,3933458280,14190,14190,14210,14190,151
|
|
20230605,141600,3931314240,14190,14190,14200,14190,452
|
|
20230605,141500,3924899160,14190,14210,14210,14190,1222
|
|
20230605,141400,3907554280,14210,14190,14210,14190,1008
|
|
20230605,141300,3893240340,14190,14180,14190,14180,1497
|
|
20230605,141200,3871999200,14180,14190,14190,14180,741
|
|
20230605,141100,3861488750,14180,14180,14190,14180,458
|
|
20230605,141000,3854993760,14180,14180,14190,14180,270
|
|
20230605,140900,3851164710,14190,14190,14190,14180,2267
|
|
20230605,140800,3819018330,14180,14180,14190,14180,398
|
|
20230605,140700,3813373070,14180,14190,14190,14180,835
|
|
20230605,140600,3801524530,14190,14190,14200,14190,722
|
|
20230605,140500,3791274090,14190,14190,14200,14190,242
|
|
20230605,140400,3787839840,14190,14190,14200,14190,795
|
|
20230605,140300,3776558740,14200,14190,14200,14190,800
|
|
20230605,140200,3765205550,14190,14200,14200,14190,1330
|
|
20230605,140100,3746332760,14190,14190,14200,14190,2658
|
|
20230605,140000,3708615730,14190,14200,14200,14190,140
|
|
20230605,135900,3706628740,14200,14190,14200,14190,50
|
|
20230605,135800,3705919070,14190,14200,14200,14190,115
|
|
20230605,135700,3704287050,14190,14200,14200,14190,299
|
|
20230605,135600,3700042660,14200,14190,14200,14190,231
|
|
20230605,135500,3696764490,14190,14200,14210,14190,9841
|
|
20230605,135400,3557041950,14210,14210,14210,14200,950
|
|
20230605,135300,3543546460,14210,14200,14210,14200,283
|
|
20230605,135200,3539526010,14200,14200,14210,14200,251
|
|
20230605,135100,3535960740,14210,14200,14210,14200,257
|
|
20230605,135000,3532310910,14200,14210,14210,14200,615
|
|
20230605,134900,3523577780,14210,14210,14210,14200,120
|
|
20230605,134800,3521873610,14210,14210,14210,14200,419
|
|
20230605,134700,3515920590,14210,14200,14210,14200,839
|
|
20230605,134600,3504006500,14210,14210,14220,14210,2219
|
|
20230605,134500,3472474500,14220,14220,14220,14210,14
|
|
20230605,134400,3472275460,14210,14220,14220,14210,131
|
|
20230605,134300,3470413790,14220,14220,14220,14210,159
|
|
20230605,134200,3468154050,14210,14220,14220,14210,3920
|
|
20230605,134100,3412450750,14220,14220,14220,14210,376
|
|
20230605,134000,3407105110,14210,14220,14220,14210,407
|
|
20230605,133900,3401321580,14220,14210,14220,14210,172
|
|
20230605,133800,3398876720,14210,14210,14220,14210,180
|
|
20230605,133700,3396318850,14210,14220,14220,14210,1609
|
|
20230605,133600,3373454390,14210,14220,14220,14210,129
|
|
20230605,133500,3371621080,14220,14210,14220,14210,315
|
|
20230605,133400,3367144850,14220,14210,14220,14210,972
|
|
20230605,133300,3353332660,14210,14220,14220,14210,2285
|
|
20230605,133200,3320862600,14220,14210,14220,14210,277
|
|
20230605,133100,3316926190,14210,14220,14220,14210,227
|
|
20230605,133000,3313700440,14210,14210,14220,14210,177
|
|
20230605,132900,3311185260,14210,14210,14210,14200,6890
|
|
20230605,132800,3213279980,14210,14220,14220,14210,132
|
|
20230605,132700,3211404170,14210,14220,14220,14210,853
|
|
20230605,132600,3199282930,14220,14210,14220,14210,428
|
|
20230605,132500,3193197860,14210,14220,14220,14210,2195
|
|
20230605,132400,3161985250,14220,14220,14220,14220,166
|
|
20230605,132300,3159624730,14220,14230,14230,14220,411
|
|
20230605,132200,3153780220,14230,14220,14230,14220,109
|
|
20230605,132100,3152230150,14220,14230,14230,14220,109
|
|
20230605,132000,3150680060,14230,14230,14230,14220,239
|
|
20230605,131900,3147280100,14230,14220,14230,14220,305
|
|
20230605,131800,3142941120,14210,14230,14230,14210,2825
|
|
20230605,131700,3102770170,14230,14230,14230,14230,1456
|
|
20230605,131600,3082051290,14230,14230,14240,14230,112
|
|
20230605,131500,3080457510,14230,14230,14230,14230,101
|
|
20230605,131400,3079020280,14240,14240,14240,14230,306
|
|
20230605,131300,3074663820,14230,14230,14230,14230,300
|
|
20230605,131200,3070394820,14230,14230,14230,14230,118
|
|
20230605,131100,3068715680,14240,14220,14240,14220,217
|
|
20230605,131000,3065628650,14220,14220,14220,14220,4
|
|
20230605,130900,3065571770,14220,14220,14230,14220,250
|
|
20230605,130800,3062016620,14230,14220,14230,14220,190
|
|
20230605,130700,3059314300,14230,14220,14230,14220,812
|
|
20230605,130600,3047767150,14210,14230,14230,14210,1928
|
|
20230605,130500,3020350590,14230,14220,14230,14220,201
|
|
20230605,130400,3017491360,14220,14220,14220,14220,99
|
|
20230605,130300,3016083580,14230,14220,14230,14220,379
|
|
20230605,130200,3010693510,14220,14220,14220,14220,1432
|
|
20230605,130100,2990330470,14220,14230,14230,14220,115
|
|
20230605,130000,2988695000,14230,14240,14240,14230,297
|
|
20230605,125900,2984466710,14240,14230,14240,14230,807
|
|
20230605,125800,2972976470,14220,14230,14240,14220,849
|
|
20230605,125700,2960901660,14230,14230,14240,14220,583
|
|
20230605,125600,2952607630,14230,14240,14240,14230,217
|
|
20230605,125500,2949518650,14230,14240,14250,14230,2039
|
|
20230605,125400,2920484280,14240,14250,14250,14240,343
|
|
20230605,125300,2915597910,14240,14250,14250,14240,99
|
|
20230605,125200,2914188130,14250,14230,14250,14230,874
|
|
20230605,125100,2901742290,14230,14230,14230,14230,98
|
|
20230605,125000,2900347750,14240,14230,14240,14220,174
|
|
20230605,124900,2897871180,14230,14220,14230,14220,669
|
|
20230605,124800,2888353570,14220,14220,14220,14220,151
|
|
20230605,124700,2886206350,14220,14220,14230,14220,1638
|
|
20230605,124600,2862906200,14230,14230,14230,14230,39
|
|
20230605,124500,2862351230,14230,14240,14240,14230,118
|
|
20230605,124400,2860671890,14230,14240,14240,14230,655
|
|
20230605,124300,2851350070,14240,14230,14240,14230,198
|
|
20230605,124200,2848532520,14230,14240,14240,14230,9
|
|
20230605,124100,2848404370,14230,14250,14250,14230,1307
|
|
20230605,124000,2829792070,14250,14250,14250,14240,586
|
|
20230605,123900,2821442550,14250,14250,14260,14250,1330
|
|
20230605,123800,2802488080,14250,14250,14250,14250,907
|
|
20230605,123700,2789563330,14250,14250,14250,14250,103
|
|
20230605,123600,2788095580,14260,14250,14260,14250,118
|
|
20230605,123500,2786413870,14260,14260,14260,14260,3
|
|
20230605,123400,2786371090,14250,14250,14250,14250,98
|
|
20230605,123300,2784974590,14260,14250,14260,14250,165
|
|
20230605,123200,2782623220,14250,14240,14260,14240,769
|
|
20230605,123100,2771664950,14250,14240,14250,14240,134
|
|
20230605,123000,2769756440,14240,14240,14240,14240,98
|
|
20230605,122900,2768360920,14250,14240,14250,14240,111
|
|
20230605,122800,2766780190,14250,14240,14250,14240,92
|
|
20230605,122700,2765469970,14240,14260,14260,14240,2345
|
|
20230605,122600,2732054490,14260,14260,14260,14260,93
|
|
20230605,122500,2730728310,14270,14260,14270,14260,657
|
|
20230605,122400,2721359400,14260,14250,14260,14250,242
|
|
20230605,122300,2717909610,14260,14260,14260,14250,150
|
|
20230605,122200,2715771970,14250,14240,14250,14240,359
|
|
20230605,122100,2710656580,14240,14250,14250,14240,201
|
|
20230605,122000,2707794260,14240,14250,14250,14240,105
|
|
20230605,121900,2706298980,14250,14250,14250,14240,626
|
|
20230605,121800,2697379510,14250,14230,14250,14230,621
|
|
20230605,121700,2688536980,14230,14250,14250,14230,536
|
|
20230605,121600,2680903860,14240,14240,14250,14240,224
|
|
20230605,121500,2677714000,14250,14240,14250,14240,213
|
|
20230605,121400,2674680630,14250,14250,14250,14240,212
|
|
20230605,121300,2671661610,14240,14240,14240,14240,110
|
|
20230605,121200,2670095210,14240,14240,14250,14240,107
|
|
20230605,121100,2668571440,14250,14260,14260,14240,770
|
|
20230605,121000,2657596780,14260,14250,14260,14240,1938
|
|
20230605,120900,2629979770,14260,14250,14260,14250,108
|
|
20230605,120800,2628440670,14260,14250,14260,14250,20
|
|
20230605,120700,2628155540,14250,14250,14260,14240,566
|
|
20230605,120600,2620088230,14250,14250,14250,14240,128
|
|
20230605,120500,2618265250,14250,14260,14260,14250,373
|
|
20230605,120400,2612947000,14260,14260,14260,14250,119
|
|
20230605,120300,2611251040,14250,14250,14250,14250,175
|
|
20230605,120200,2608757290,14250,14250,14280,14250,968
|
|
20230605,120100,2594947890,14260,14250,14260,14250,178
|
|
20230605,120000,2592410320,14250,14250,14250,14250,58
|
|
20230605,115900,2591583820,14250,14250,14250,14250,113
|
|
20230605,115800,2589973570,14250,14250,14260,14250,183
|
|
20230605,115700,2587365720,14250,14250,14260,14250,184
|
|
20230605,115600,2584743710,14250,14250,14250,14240,137
|
|
20230605,115500,2582792440,14250,14250,14250,14240,186
|
|
20230605,115400,2580142000,14260,14250,14260,14250,175
|
|
20230605,115300,2577647320,14250,14230,14260,14230,532
|
|
20230605,115200,2570071390,14240,14230,14240,14220,642
|
|
20230605,115100,2560935370,14230,14230,14230,14220,258
|
|
20230605,115000,2557265010,14220,14230,14230,14220,108
|
|
20230605,114900,2555729140,14220,14230,14230,14220,19
|
|
20230605,114800,2555458910,14230,14240,14240,14230,77
|
|
20230605,114700,2554363100,14240,14240,14250,14240,261
|
|
20230605,114600,2550646170,14240,14250,14250,14240,149
|
|
20230605,114500,2548523900,14250,14250,14250,14240,113
|
|
20230605,114400,2546914620,14250,14250,14250,14240,111
|
|
20230605,114300,2545333920,14250,14250,14250,14240,101
|
|
20230605,114200,2543895640,14250,14240,14250,14240,150
|
|
20230605,114100,2541759340,14250,14260,14260,14230,2234
|
|
20230605,114000,2509922360,14260,14260,14260,14260,51
|
|
20230605,113900,2509195100,14260,14260,14270,14260,188
|
|
20230605,113800,2506513340,14260,14260,14260,14260,168
|
|
20230605,113700,2504117660,14260,14260,14260,14260,97
|
|
20230605,113600,2502734440,14260,14270,14270,14260,100
|
|
20230605,113500,2501308430,14270,14260,14270,14260,238
|
|
20230605,113400,2497914480,14270,14260,14270,14260,103
|
|
20230605,113300,2496445650,14260,14260,14270,14260,87
|
|
20230605,113200,2495205020,14260,14260,14270,14260,304
|
|
20230605,113100,2490869940,14270,14280,14280,14270,152
|
|
20230605,113000,2488700840,14280,14270,14280,14270,584
|
|
20230605,112900,2480366530,14280,14280,14280,14270,140
|
|
20230605,112800,2478368610,14280,14270,14280,14270,298
|
|
20230605,112700,2474114270,14260,14260,14270,14260,261
|
|
20230605,112600,2470391680,14270,14270,14270,14270,291
|
|
20230605,112500,2466239110,14260,14260,14290,14240,399
|
|
20230605,112400,2460541830,14250,14260,14280,14250,3006
|
|
20230605,112300,2417663980,14250,14260,14260,14250,1324
|
|
20230605,112200,2398791980,14260,14250,14260,14250,12
|
|
20230605,112100,2398620930,14250,14250,14260,14250,214
|
|
20230605,112000,2395571350,14250,14250,14250,14250,94
|
|
20230605,111900,2394231850,14250,14250,14260,14250,211
|
|
20230605,111800,2391225090,14260,14260,14260,14260,31
|
|
20230605,111700,2390783030,14260,14260,14260,14260,2
|
|
20230605,111600,2390754510,14260,14250,14260,14250,66
|
|
20230605,111500,2389813670,14260,14250,14260,14250,66
|
|
20230605,111400,2388872520,14260,14220,14260,14220,7067
|
|
20230605,111300,2288335800,14220,14210,14220,14210,223
|
|
20230605,111200,2285166340,14210,14210,14220,14210,157
|
|
20230605,111100,2282935300,14210,14210,14210,14210,394
|
|
20230605,111000,2277336560,14210,14210,14210,14210,3
|
|
20230605,110900,2277293930,14210,14210,14220,14210,255
|
|
20230605,110800,2273669880,14220,14220,14220,14210,47
|
|
20230605,110700,2273001740,14220,14220,14220,14220,19
|
|
20230605,110600,2272731560,14220,14220,14220,14210,132
|
|
20230605,110500,2270855460,14220,14210,14220,14210,126
|
|
20230605,110400,2269064390,14210,14210,14210,14210,331
|
|
20230605,110300,2264360880,14200,14200,14200,14200,174
|
|
20230605,110200,2261890080,14210,14200,14210,14200,203
|
|
20230605,110100,2259007280,14200,14210,14210,14200,150
|
|
20230605,110000,2256876780,14210,14210,14210,14210,555
|
|
20230605,105900,2248990230,14210,14210,14210,14210,33
|
|
20230605,105800,2248521300,14210,14210,14210,14210,332
|
|
20230605,105700,2243803580,14210,14210,14210,14210,12
|
|
20230605,105600,2243633060,14210,14210,14210,14210,73
|
|
20230605,105500,2242595730,14200,14200,14210,14200,749
|
|
20230605,105400,2231959570,14200,14200,14210,14200,718
|
|
20230605,105300,2221763400,14200,14210,14210,14200,66
|
|
20230605,105200,2220825550,14210,14210,14210,14210,347
|
|
20230605,105100,2215894680,14210,14210,14210,14210,917
|
|
20230605,105000,2202864110,14210,14210,14210,14210,112
|
|
20230605,104900,2201272590,14210,14210,14210,14210,29
|
|
20230605,104800,2200860500,14210,14220,14220,14210,335
|
|
20230605,104700,2196099810,14210,14210,14210,14210,0
|
|
20230605,104600,2196099810,14210,14200,14210,14200,83
|
|
20230605,104500,2194920880,14200,14200,14200,14190,664
|
|
20230605,104400,2185492090,14200,14200,14200,14200,5
|
|
20230605,104300,2185421090,14200,14190,14200,14190,305
|
|
20230605,104200,2181091750,14200,14200,14200,14200,124
|
|
20230605,104100,2179330950,14200,14210,14210,14200,1585
|
|
20230605,104000,2156813180,14210,14220,14220,14210,54
|
|
20230605,103900,2156045830,14220,14220,14220,14220,1
|
|
20230605,103800,2156031610,14220,14200,14220,14200,56
|
|
20230605,103700,2155235320,14200,14180,14200,14180,293
|
|
20230605,103600,2151077360,14180,14170,14180,14170,247
|
|
20230605,103500,2147575710,14160,14140,14160,14140,3711
|
|
20230605,103400,2095074050,14150,14150,14150,14140,494
|
|
20230605,103300,2088084860,14140,14140,14150,14140,509
|
|
20230605,103200,2080887570,14140,14150,14150,14140,1832
|
|
20230605,103100,2054981140,14150,14170,14170,14140,5538
|
|
20230605,103000,1976600350,14170,14170,14170,14160,2204
|
|
20230605,102900,1945379320,14180,14180,14180,14180,14
|
|
20230605,102800,1945180800,14180,14180,14180,14170,82
|
|
20230605,102700,1944018190,14170,14210,14210,14160,16997
|
|
20230605,102600,1703082620,14220,14210,14220,14210,292
|
|
20230605,102500,1698931290,14210,14210,14210,14210,34
|
|
20230605,102400,1698448150,14200,14210,14210,14200,565
|
|
20230605,102300,1690419610,14210,14210,14210,14200,757
|
|
20230605,102200,1679670180,14210,14210,14210,14210,21
|
|
20230605,102100,1679371770,14210,14210,14210,14200,291
|
|
20230605,102000,1675238660,14210,14200,14210,14200,1217
|
|
20230605,101900,1657947250,14200,14210,14210,14200,301
|
|
20230605,101800,1653673040,14200,14200,14210,14200,136
|
|
20230605,101700,1651741740,14210,14210,14210,14210,173
|
|
20230605,101600,1649283410,14200,14210,14210,14200,518
|
|
20230605,101500,1641922760,14200,14200,14200,14200,10
|
|
20230605,101400,1641780760,14210,14200,14210,14200,89
|
|
20230605,101300,1640516580,14210,14200,14210,14200,94
|
|
20230605,101200,1639180990,14200,14200,14200,14200,781
|
|
20230605,101100,1628090790,14200,14200,14210,14200,1581
|
|
20230605,101000,1605640580,14210,14200,14210,14200,11
|
|
20230605,100900,1605484280,14200,14200,14210,14200,352
|
|
20230605,100800,1600483880,14200,14210,14220,14200,755
|
|
20230605,100700,1589757200,14210,14210,14210,14210,65
|
|
20230605,100600,1588833550,14200,14200,14210,14200,1469
|
|
20230605,100500,1567973420,14200,14190,14200,14190,83
|
|
20230605,100400,1566794920,14190,14200,14200,14190,670
|
|
20230605,100300,1557286060,14200,14190,14200,14190,265
|
|
20230605,100200,1553523180,14200,14190,14200,14190,108
|
|
20230605,100100,1551990590,14190,14200,14200,14190,229
|
|
20230605,100000,1548738940,14200,14190,14200,14190,4195
|
|
20230605,095900,1489210930,14190,14210,14220,14190,4042
|
|
20230605,095800,1431812120,14200,14220,14220,14200,1947
|
|
20230605,095700,1404145370,14220,14220,14220,14210,417
|
|
20230605,095600,1398215650,14220,14220,14230,14220,1422
|
|
20230605,095500,1377994780,14230,14230,14230,14220,276
|
|
20230605,095400,1374069400,14230,14230,14230,14230,255
|
|
20230605,095300,1370440750,14230,14220,14230,14220,130
|
|
20230605,095200,1368591480,14220,14220,14220,14220,1071
|
|
20230605,095100,1353361860,14220,14220,14220,14220,1275
|
|
20230605,095000,1335231360,14220,14220,14220,14210,698
|
|
20230605,094900,1325306040,14220,14220,14220,14220,371
|
|
20230605,094800,1320030420,14220,14210,14220,14210,83
|
|
20230605,094700,1318850660,14210,14210,14210,14210,22
|
|
20230605,094600,1318538040,14210,14220,14220,14210,344
|
|
20230605,094500,1313648790,14210,14220,14220,14210,1408
|
|
20230605,094400,1293640600,14220,14210,14220,14210,499
|
|
20230605,094300,1286547780,14210,14210,14210,14210,337
|
|
20230605,094200,1281759010,14210,14190,14210,14190,579
|
|
20230605,094100,1273534120,14200,14200,14200,14200,1009
|
|
20230605,094000,1259206320,14200,14190,14220,14190,63
|
|
20230605,093900,1258312150,14190,14190,14220,14180,2041
|
|
20230605,093800,1229350100,14190,14190,14190,14180,853
|
|
20230605,093700,1217249890,14190,14170,14190,14170,930
|
|
20230605,093600,1204061720,14180,14240,14240,14170,7156
|
|
20230605,093500,1102457430,14240,14240,14240,14220,227
|
|
20230605,093400,1099228100,14220,14260,14260,14210,5821
|
|
20230605,093300,1016400440,14260,14250,14280,14240,2012
|
|
20230605,093200,987718790,14260,14250,14260,14250,514
|
|
20230605,093100,980394250,14250,14240,14250,14240,1069
|
|
20230605,093000,965162010,14250,14250,14250,14240,924
|
|
20230605,092900,951996460,14250,14260,14260,14240,1703
|
|
20230605,092800,927734820,14250,14250,14250,14250,844
|
|
20230605,092700,915707820,14250,14250,14250,14240,599
|
|
20230605,092600,907173600,14250,14260,14260,14240,7652
|
|
20230605,092500,798090690,14260,14270,14270,14260,2025
|
|
20230605,092400,769193970,14280,14290,14290,14280,1350
|
|
20230605,092300,749910880,14290,14290,14300,14270,3673
|
|
20230605,092200,697441250,14300,14300,14310,14300,617
|
|
20230605,092100,688617190,14300,14300,14300,14300,332
|
|
20230605,092000,683869590,14300,14280,14300,14280,1255
|
|
20230605,091900,665939340,14290,14280,14290,14280,492
|
|
20230605,091800,658911570,14280,14280,14290,14270,775
|
|
20230605,091700,647842880,14280,14280,14280,14270,1202
|
|
20230605,091600,630678330,14280,14270,14280,14260,1249
|
|
20230605,091500,612854990,14270,14270,14270,14260,725
|
|
20230605,091400,602510240,14260,14270,14270,14250,3775
|
|
20230605,091300,548679710,14270,14290,14290,14270,1423
|
|
20230605,091200,528364640,14290,14310,14310,14290,4111
|
|
20230605,091100,469580300,14300,14320,14320,14300,2631
|
|
20230605,091000,431929680,14320,14320,14320,14310,646
|
|
20230605,090900,422679510,14310,14330,14330,14300,4357
|
|
20230605,090800,360314940,14330,14330,14350,14330,667
|
|
20230605,090700,350751580,14330,14370,14370,14330,184
|
|
20230605,090600,348113440,14370,14350,14370,14310,5959
|
|
20230605,090500,262630290,14350,14400,14400,14350,4756
|
|
20230605,090400,194303160,14370,14370,14380,14370,679
|
|
20230605,090300,184543680,14360,14440,14440,14360,5452
|
|
20230605,090200,106067840,14440,14450,14450,14430,2256
|
|
20230605,090100,73488170,14450,14430,14460,14430,2457
|
|
20230605,090000,37987830,14430,14390,14430,14390,2639
|