652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194900,8208109060,14160,14160,14160,14160,9681
|
|
20230613,194800,8208109060,14160,14160,14160,14160,0
|
|
20230613,194700,8208109060,14160,14160,14160,14160,0
|
|
20230613,194600,8208109060,14160,14160,14160,14160,0
|
|
20230613,194500,8208109060,14160,14160,14160,14160,0
|
|
20230613,194400,8208109060,14160,14160,14160,14160,0
|
|
20230613,194300,8208109060,14160,14160,14160,14160,0
|
|
20230613,194200,8208109060,14160,14160,14160,14160,0
|
|
20230613,194100,8208109060,14160,14160,14160,14160,0
|
|
20230613,194000,8208109060,14160,14160,14160,14160,0
|
|
20230613,193900,8208109060,14160,14160,14160,14160,0
|
|
20230613,193800,8208109060,14160,14160,14160,14160,0
|
|
20230613,193700,8208109060,14160,14160,14160,14160,0
|
|
20230613,193600,8208109060,14160,14160,14160,14160,0
|
|
20230613,193500,8208109060,14160,14160,14160,14160,0
|
|
20230613,193400,8208109060,14160,14160,14160,14160,0
|
|
20230613,193300,8208109060,14160,14160,14160,14160,0
|
|
20230613,193200,8208109060,14160,14160,14160,14160,0
|
|
20230613,193100,8208109060,14160,14160,14160,14160,0
|
|
20230613,193000,8208109060,14160,14160,14160,14160,0
|
|
20230613,192900,8208109060,14160,14160,14160,14160,0
|
|
20230613,192800,8208109060,14160,14160,14160,14160,0
|
|
20230613,192700,8208109060,14160,14160,14160,14160,0
|
|
20230613,192600,8208109060,14160,14160,14160,14160,0
|
|
20230613,192500,8208109060,14160,14160,14160,14160,0
|
|
20230613,192400,8208109060,14160,14160,14160,14160,0
|
|
20230613,192300,8208109060,14160,14160,14160,14160,0
|
|
20230613,192200,8208109060,14160,14160,14160,14160,0
|
|
20230613,192100,8208109060,14160,14160,14160,14160,0
|
|
20230613,192000,8208109060,14160,14160,14160,14160,0
|
|
20230613,191900,8208109060,14160,14160,14160,14160,9681
|
|
20230613,191800,8208109060,14160,14160,14160,14160,0
|
|
20230613,191700,8208109060,14160,14160,14160,14160,0
|
|
20230613,191600,8208109060,14160,14160,14160,14160,0
|
|
20230613,191500,8208109060,14160,14160,14160,14160,0
|
|
20230613,191400,8208109060,14160,14160,14160,14160,0
|
|
20230613,191300,8208109060,14160,14160,14160,14160,0
|
|
20230613,191200,8208109060,14160,14160,14160,14160,0
|
|
20230613,191100,8208109060,14160,14160,14160,14160,0
|
|
20230613,191000,8208109060,14160,14160,14160,14160,0
|
|
20230613,190900,8208109060,14160,14160,14160,14160,0
|
|
20230613,190800,8208109060,14160,14160,14160,14160,0
|
|
20230613,190700,8208109060,14160,14160,14160,14160,0
|
|
20230613,190600,8208109060,14160,14160,14160,14160,0
|
|
20230613,190500,8208109060,14160,14160,14160,14160,0
|
|
20230613,190400,8208109060,14160,14160,14160,14160,0
|
|
20230613,190300,8208109060,14160,14160,14160,14160,0
|
|
20230613,190200,8208109060,14160,14160,14160,14160,0
|
|
20230613,190100,8208109060,14160,14160,14160,14160,0
|
|
20230613,190000,8208109060,14160,14160,14160,14160,0
|
|
20230613,185900,8208109060,14160,14160,14160,14160,0
|
|
20230613,185800,8208109060,14160,14160,14160,14160,0
|
|
20230613,185700,8208109060,14160,14160,14160,14160,0
|
|
20230613,185600,8208109060,14160,14160,14160,14160,0
|
|
20230613,185500,8208109060,14160,14160,14160,14160,0
|
|
20230613,185400,8208109060,14160,14160,14160,14160,0
|
|
20230613,185300,8208109060,14160,14160,14160,14160,0
|
|
20230613,185200,8208109060,14160,14160,14160,14160,0
|
|
20230613,185100,8208109060,14160,14160,14160,14160,0
|
|
20230613,185000,8208109060,14160,14160,14160,14160,0
|
|
20230613,184900,8208109060,14160,14160,14160,14160,9681
|
|
20230613,184800,8208109060,14160,14160,14160,14160,0
|
|
20230613,184700,8208109060,14160,14160,14160,14160,0
|
|
20230613,184600,8208109060,14160,14160,14160,14160,0
|
|
20230613,184500,8208109060,14160,14160,14160,14160,0
|
|
20230613,184400,8208109060,14160,14160,14160,14160,0
|
|
20230613,184300,8208109060,14160,14160,14160,14160,0
|
|
20230613,184200,8208109060,14160,14160,14160,14160,0
|
|
20230613,184100,8208109060,14160,14160,14160,14160,0
|
|
20230613,184000,8208109060,14160,14160,14160,14160,0
|
|
20230613,183900,8208109060,14160,14160,14160,14160,0
|
|
20230613,183800,8208109060,14160,14160,14160,14160,0
|
|
20230613,183700,8208109060,14160,14160,14160,14160,0
|
|
20230613,183600,8208109060,14160,14160,14160,14160,0
|
|
20230613,183500,8208109060,14160,14160,14160,14160,0
|
|
20230613,183400,8208109060,14160,14160,14160,14160,0
|
|
20230613,183300,8208109060,14160,14160,14160,14160,0
|
|
20230613,183200,8208109060,14160,14160,14160,14160,0
|
|
20230613,183100,8208109060,14160,14160,14160,14160,0
|
|
20230613,183000,8208109060,14160,14160,14160,14160,0
|
|
20230613,182900,8208109060,14160,14160,14160,14160,0
|
|
20230613,182800,8208109060,14160,14160,14160,14160,0
|
|
20230613,182700,8208109060,14160,14160,14160,14160,0
|
|
20230613,182600,8208109060,14160,14160,14160,14160,0
|
|
20230613,182500,8208109060,14160,14160,14160,14160,0
|
|
20230613,182400,8208109060,14160,14160,14160,14160,0
|
|
20230613,182300,8208109060,14160,14160,14160,14160,0
|
|
20230613,182200,8208109060,14160,14160,14160,14160,0
|
|
20230613,182100,8208109060,14160,14160,14160,14160,0
|
|
20230613,182000,8208109060,14160,14160,14160,14160,0
|
|
20230613,181900,8208109060,14160,14160,14160,14160,9681
|
|
20230613,181800,8208109060,14160,14160,14160,14160,0
|
|
20230613,181700,8208109060,14160,14160,14160,14160,0
|
|
20230613,181600,8208109060,14160,14160,14160,14160,0
|
|
20230613,181500,8208109060,14160,14160,14160,14160,0
|
|
20230613,181400,8208109060,14160,14160,14160,14160,0
|
|
20230613,181300,8208109060,14160,14160,14160,14160,0
|
|
20230613,181200,8208109060,14160,14160,14160,14160,0
|
|
20230613,181100,8208109060,14160,14160,14160,14160,0
|
|
20230613,181000,8208109060,14160,14160,14160,14160,0
|
|
20230613,180900,8208109060,14160,14160,14160,14160,0
|
|
20230613,180800,8208109060,14160,14160,14160,14160,0
|
|
20230613,180700,8208109060,14160,14160,14160,14160,0
|
|
20230613,180600,8208109060,14160,14160,14160,14160,0
|
|
20230613,180500,8208109060,14160,14160,14160,14160,0
|
|
20230613,180400,8208109060,14160,14160,14160,14160,0
|
|
20230613,180300,8208109060,14160,14160,14160,14160,0
|
|
20230613,180200,8208109060,14160,14160,14160,14160,0
|
|
20230613,180100,8208109060,14160,14160,14160,14160,0
|
|
20230613,180000,8208109060,14160,14160,14160,14160,0
|
|
20230613,175900,8208109060,14160,14160,14160,14160,0
|
|
20230613,175800,8208109060,14160,14160,14160,14160,0
|
|
20230613,175700,8208109060,14160,14160,14160,14160,0
|
|
20230613,175600,8208109060,14160,14160,14160,14160,0
|
|
20230613,175500,8208109060,14160,14160,14160,14160,0
|
|
20230613,175400,8208109060,14160,14160,14160,14160,0
|
|
20230613,175300,8208109060,14160,14160,14160,14160,0
|
|
20230613,175200,8208109060,14160,14160,14160,14160,0
|
|
20230613,175100,8208109060,14160,14160,14160,14160,0
|
|
20230613,175000,8208109060,14160,14160,14160,14160,0
|
|
20230613,174900,8208109060,14160,14160,14160,14160,9681
|
|
20230613,174800,8208109060,14160,14160,14160,14160,0
|
|
20230613,174700,8208109060,14160,14160,14160,14160,0
|
|
20230613,174600,8208109060,14160,14160,14160,14160,0
|
|
20230613,174500,8208109060,14160,14160,14160,14160,0
|
|
20230613,174400,8208109060,14160,14160,14160,14160,0
|
|
20230613,174300,8208109060,14160,14160,14160,14160,0
|
|
20230613,174200,8208109060,14160,14160,14160,14160,0
|
|
20230613,174100,8208109060,14160,14160,14160,14160,0
|
|
20230613,174000,8208109060,14160,14160,14160,14160,0
|
|
20230613,173900,8208109060,14160,14160,14160,14160,0
|
|
20230613,173800,8208109060,14160,14160,14160,14160,0
|
|
20230613,173700,8208109060,14160,14160,14160,14160,0
|
|
20230613,173600,8208109060,14160,14160,14160,14160,0
|
|
20230613,173500,8208109060,14160,14160,14160,14160,0
|
|
20230613,173400,8208109060,14160,14160,14160,14160,0
|
|
20230613,173300,8208109060,14160,14160,14160,14160,0
|
|
20230613,173200,8208109060,14160,14160,14160,14160,0
|
|
20230613,173100,8208109060,14160,14160,14160,14160,0
|
|
20230613,173000,8208109060,14160,14160,14160,14160,0
|
|
20230613,172900,8208109060,14160,14160,14160,14160,0
|
|
20230613,172800,8208109060,14160,14160,14160,14160,0
|
|
20230613,172700,8208109060,14160,14160,14160,14160,0
|
|
20230613,172600,8208109060,14160,14160,14160,14160,0
|
|
20230613,172500,8208109060,14160,14160,14160,14160,0
|
|
20230613,172400,8208109060,14160,14160,14160,14160,0
|
|
20230613,172300,8208109060,14160,14160,14160,14160,0
|
|
20230613,172200,8208109060,14160,14160,14160,14160,0
|
|
20230613,172100,8208109060,14160,14160,14160,14160,0
|
|
20230613,172000,8208109060,14160,14160,14160,14160,0
|
|
20230613,171900,8208109060,14160,14160,14160,14160,9681
|
|
20230613,171800,8208109060,14160,14160,14160,14160,0
|
|
20230613,171700,8208109060,14160,14160,14160,14160,0
|
|
20230613,171600,8208109060,14160,14160,14160,14160,0
|
|
20230613,171500,8208109060,14160,14160,14160,14160,0
|
|
20230613,171400,8208109060,14160,14160,14160,14160,0
|
|
20230613,171300,8208109060,14160,14160,14160,14160,0
|
|
20230613,171200,8208109060,14160,14160,14160,14160,0
|
|
20230613,171100,8208109060,14160,14160,14160,14160,0
|
|
20230613,171000,8208109060,14160,14160,14160,14160,0
|
|
20230613,170900,8208109060,14160,14160,14160,14160,0
|
|
20230613,170800,8208109060,14160,14160,14160,14160,0
|
|
20230613,170700,8208109060,14160,14160,14160,14160,0
|
|
20230613,170600,8208109060,14160,14160,14160,14160,0
|
|
20230613,170500,8208109060,14160,14160,14160,14160,0
|
|
20230613,170400,8208109060,14160,14160,14160,14160,0
|
|
20230613,170300,8208109060,14160,14160,14160,14160,0
|
|
20230613,170200,8208109060,14160,14160,14160,14160,0
|
|
20230613,170100,8208109060,14160,14160,14160,14160,0
|
|
20230613,170000,8208109060,14160,14160,14160,14160,0
|
|
20230613,165900,8208109060,14160,14160,14160,14160,0
|
|
20230613,165800,8208109060,14160,14160,14160,14160,0
|
|
20230613,165700,8208109060,14160,14160,14160,14160,0
|
|
20230613,165600,8208109060,14160,14160,14160,14160,0
|
|
20230613,165500,8208109060,14160,14160,14160,14160,0
|
|
20230613,165400,8208109060,14160,14160,14160,14160,0
|
|
20230613,165300,8208109060,14160,14160,14160,14160,0
|
|
20230613,165200,8208109060,14160,14160,14160,14160,0
|
|
20230613,165100,8208109060,14160,14160,14160,14160,0
|
|
20230613,165000,8208109060,14160,14160,14160,14160,0
|
|
20230613,164900,8208109060,14160,14160,14160,14160,9681
|
|
20230613,164800,8208109060,14160,14160,14160,14160,0
|
|
20230613,164700,8208109060,14160,14160,14160,14160,0
|
|
20230613,164600,8208109060,14160,14160,14160,14160,0
|
|
20230613,164500,8208109060,14160,14160,14160,14160,0
|
|
20230613,164400,8208109060,14160,14160,14160,14160,0
|
|
20230613,164300,8208109060,14160,14160,14160,14160,0
|
|
20230613,164200,8208109060,14160,14160,14160,14160,0
|
|
20230613,164100,8208109060,14160,14160,14160,14160,0
|
|
20230613,164000,8208109060,14160,14160,14160,14160,0
|
|
20230613,163900,8208109060,14160,14160,14160,14160,0
|
|
20230613,163800,8208109060,14160,14160,14160,14160,0
|
|
20230613,163700,8208109060,14160,14160,14160,14160,0
|
|
20230613,163600,8208109060,14160,14160,14160,14160,0
|
|
20230613,163500,8208109060,14160,14160,14160,14160,0
|
|
20230613,163400,8208109060,14160,14160,14160,14160,0
|
|
20230613,163300,8208109060,14160,14160,14160,14160,0
|
|
20230613,163200,8208109060,14160,14160,14160,14160,0
|
|
20230613,163100,8208109060,14160,14160,14160,14160,0
|
|
20230613,163000,8208109060,14160,14160,14160,14160,0
|
|
20230613,162900,8208109060,14160,14160,14160,14160,0
|
|
20230613,162800,8208109060,14160,14160,14160,14160,0
|
|
20230613,162700,8208109060,14160,14160,14160,14160,0
|
|
20230613,162600,8208109060,14160,14160,14160,14160,0
|
|
20230613,162500,8208109060,14160,14160,14160,14160,0
|
|
20230613,162400,8208109060,14160,14160,14160,14160,0
|
|
20230613,162300,8208109060,14160,14160,14160,14160,0
|
|
20230613,162200,8208109060,14160,14160,14160,14160,0
|
|
20230613,162100,8208109060,14160,14160,14160,14160,0
|
|
20230613,162000,8208109060,14160,14160,14160,14160,0
|
|
20230613,161900,8208109060,14160,14160,14160,14160,9681
|
|
20230613,161800,8208109060,14160,14160,14160,14160,0
|
|
20230613,161700,8208109060,14160,14160,14160,14160,0
|
|
20230613,161600,8208109060,14160,14160,14160,14160,0
|
|
20230613,161500,8208109060,14160,14160,14160,14160,0
|
|
20230613,161400,8208109060,14160,14160,14160,14160,0
|
|
20230613,161300,8208109060,14160,14160,14160,14160,0
|
|
20230613,161200,8208109060,14160,14160,14160,14160,0
|
|
20230613,161100,8208109060,14160,14160,14160,14160,0
|
|
20230613,161000,8208109060,14160,14160,14160,14160,0
|
|
20230613,160900,8208109060,14160,14160,14160,14160,0
|
|
20230613,160800,8208109060,14160,14160,14160,14160,0
|
|
20230613,160700,8208109060,14160,14160,14160,14160,0
|
|
20230613,160600,8208109060,14160,14160,14160,14160,0
|
|
20230613,160500,8208109060,14160,14160,14160,14160,0
|
|
20230613,160400,8208109060,14160,14160,14160,14160,0
|
|
20230613,160300,8208109060,14160,14160,14160,14160,0
|
|
20230613,160200,8208109060,14160,14160,14160,14160,0
|
|
20230613,160100,8208109060,14160,14160,14160,14160,0
|
|
20230613,160000,8208109060,14160,14160,14160,14160,0
|
|
20230613,155900,8208109060,14160,14160,14160,14160,0
|
|
20230613,155800,8208109060,14160,14160,14160,14160,0
|
|
20230613,155700,8208109060,14160,14160,14160,14160,0
|
|
20230613,155600,8208109060,14160,14160,14160,14160,0
|
|
20230613,155500,8208109060,14160,14160,14160,14160,0
|
|
20230613,155400,8208109060,14160,14160,14160,14160,0
|
|
20230613,155300,8208109060,14160,14160,14160,14160,0
|
|
20230613,155200,8208109060,14160,14160,14160,14160,0
|
|
20230613,155100,8208109060,14160,14160,14160,14160,0
|
|
20230613,155000,8208109060,14160,14160,14160,14160,0
|
|
20230613,154900,8208109060,14160,14160,14160,14160,9681
|
|
20230613,154800,8208109060,14160,14160,14160,14160,0
|
|
20230613,154700,8208109060,14160,14160,14160,14160,0
|
|
20230613,154600,8208109060,14160,14160,14160,14160,0
|
|
20230613,154500,8208109060,14160,14160,14160,14160,0
|
|
20230613,154400,8208109060,14160,14160,14160,14160,0
|
|
20230613,154300,8208109060,14160,14160,14160,14160,0
|
|
20230613,154200,8208109060,14160,14160,14160,14160,0
|
|
20230613,154100,8208109060,14160,14160,14160,14160,0
|
|
20230613,154000,8208109060,14160,14160,14160,14160,0
|
|
20230613,153900,8208109060,14160,14160,14160,14160,0
|
|
20230613,153800,8208109060,14160,14160,14160,14160,0
|
|
20230613,153700,8208109060,14160,14160,14160,14160,0
|
|
20230613,153600,8208109060,14160,14160,14160,14160,0
|
|
20230613,153500,8208109060,14160,14160,14160,14160,0
|
|
20230613,153400,8208109060,14160,14160,14160,14160,0
|
|
20230613,153300,8208109060,14160,14160,14160,14160,0
|
|
20230613,153200,8208109060,14160,14160,14160,14160,0
|
|
20230613,153100,8208109060,14160,14160,14160,14160,0
|
|
20230613,153000,8208109060,14160,14160,14160,14160,9681
|
|
20230613,152900,8071026100,14160,14160,14160,14160,0
|
|
20230613,152800,8071026100,14160,14160,14160,14160,0
|
|
20230613,152700,8071026100,14160,14160,14160,14160,0
|
|
20230613,152600,8071026100,14160,14160,14160,14160,0
|
|
20230613,152500,8071026100,14160,14160,14160,14160,0
|
|
20230613,152400,8071026100,14160,14160,14160,14160,0
|
|
20230613,152300,8071026100,14160,14160,14160,14160,0
|
|
20230613,152200,8071026100,14160,14160,14160,14160,0
|
|
20230613,152100,8071026100,14160,14160,14160,14160,0
|
|
20230613,152000,8071026100,14160,14160,14160,14160,0
|
|
20230613,151900,8071026100,14160,14160,14160,14150,409
|
|
20230613,151800,8065234770,14160,14170,14170,14160,438
|
|
20230613,151700,8059031780,14170,14170,14170,14160,58
|
|
20230613,151600,8058210330,14170,14160,14170,14150,842
|
|
20230613,151500,8046290120,14160,14160,14160,14150,199
|
|
20230613,151400,8043472660,14150,14160,14170,14150,248
|
|
20230613,151300,8039961320,14170,14160,14170,14150,1113
|
|
20230613,151200,8024201340,14160,14150,14160,14140,1909
|
|
20230613,151100,7997191060,14150,14150,14150,14140,203
|
|
20230613,151000,7994319420,14150,14160,14160,14140,716
|
|
20230613,150900,7984191630,14160,14150,14160,14140,667
|
|
20230613,150800,7974753610,14150,14150,14150,14140,1784
|
|
20230613,150700,7949518710,14150,14140,14150,14140,966
|
|
20230613,150600,7935858760,14150,14140,14150,14140,355
|
|
20230613,150500,7930838360,14150,14140,14150,14140,177
|
|
20230613,150400,7928334730,14150,14140,14150,14140,1840
|
|
20230613,150300,7902301790,14140,14140,14150,14140,1338
|
|
20230613,150200,7883382000,14150,14140,14150,14140,83
|
|
20230613,150100,7882207910,14150,14140,14150,14140,128
|
|
20230613,150000,7880396920,14150,14150,14160,14150,283
|
|
20230613,145900,7876391980,14150,14160,14160,14150,231
|
|
20230613,145800,7873122320,14150,14160,14160,14150,180
|
|
20230613,145700,7870574080,14160,14150,14160,14140,895
|
|
20230613,145600,7857909640,14150,14160,14160,14140,1061
|
|
20230613,145500,7842897100,14160,14150,14160,14150,57
|
|
20230613,145400,7842090070,14160,14160,14160,14150,270
|
|
20230613,145300,7838267440,14160,14150,14160,14150,383
|
|
20230613,145200,7832847310,14160,14150,14160,14150,149
|
|
20230613,145100,7830738450,14150,14160,14160,14150,146
|
|
20230613,145000,7828671610,14150,14150,14160,14150,429
|
|
20230613,144900,7822600790,14160,14160,14160,14160,49
|
|
20230613,144800,7821906950,14150,14160,14160,14150,274
|
|
20230613,144700,7818027760,14160,14170,14170,14160,529
|
|
20230613,144600,7810536660,14160,14160,14170,14160,447
|
|
20230613,144500,7804203140,14170,14170,14170,14160,416
|
|
20230613,144400,7798311700,14160,14170,14170,14160,257
|
|
20230613,144300,7794670380,14170,14160,14170,14160,782
|
|
20230613,144200,7783589510,14170,14170,14170,14170,68
|
|
20230613,144100,7782625950,14170,14170,14170,14160,186
|
|
20230613,144000,7779991690,14170,14170,14170,14160,642
|
|
20230613,143900,7770896570,14170,14170,14170,14160,362
|
|
20230613,143800,7765769200,14170,14160,14170,14160,258
|
|
20230613,143700,7762114950,14160,14160,14160,14150,265
|
|
20230613,143600,7758363800,14160,14150,14160,14150,120
|
|
20230613,143500,7756665280,14150,14150,14150,14140,475
|
|
20230613,143400,7749947500,14140,14150,14150,14140,433
|
|
20230613,143300,7743823650,14150,14130,14160,14130,401
|
|
20230613,143200,7738152790,14140,14140,14140,14140,50
|
|
20230613,143100,7737445790,14140,14130,14150,14120,119
|
|
20230613,143000,7735763400,14150,14150,14150,14150,120
|
|
20230613,142900,7734065400,14150,14150,14160,14110,1664
|
|
20230613,142800,7710520690,14100,14160,14160,14100,7249
|
|
20230613,142700,7608208150,14160,14140,14170,14140,1701
|
|
20230613,142600,7584125730,14130,14140,14140,14130,325
|
|
20230613,142500,7579530900,14140,14140,14140,14140,461
|
|
20230613,142400,7573012360,14140,14130,14140,14130,129
|
|
20230613,142300,7571188990,14140,14140,14140,14130,343
|
|
20230613,142200,7566339560,14140,14140,14140,14130,63
|
|
20230613,142100,7565448900,14130,14130,14140,14130,232
|
|
20230613,142000,7562169700,14130,14140,14140,14130,649
|
|
20230613,141900,7552998820,14140,14130,14140,14130,190
|
|
20230613,141800,7550313580,14140,14130,14140,14130,71
|
|
20230613,141700,7549309880,14140,14140,14140,14130,197
|
|
20230613,141600,7546525330,14140,14140,14140,14130,206
|
|
20230613,141500,7543613570,14130,14140,14140,14130,441
|
|
20230613,141400,7537381730,14140,14120,14140,14120,2167
|
|
20230613,141300,7506750920,14120,14120,14130,14120,600
|
|
20230613,141200,7498277860,14120,14130,14130,14120,1021
|
|
20230613,141100,7483851240,14130,14130,14140,14130,222
|
|
20230613,141000,7480713890,14130,14140,14140,14130,121
|
|
20230613,140900,7479003210,14130,14130,14140,14130,261
|
|
20230613,140800,7475314790,14130,14130,14130,14120,860
|
|
20230613,140700,7463163490,14130,14120,14130,14120,2314
|
|
20230613,140600,7430489320,14130,14130,14140,14130,142
|
|
20230613,140500,7428482380,14130,14130,14140,14130,571
|
|
20230613,140400,7420413680,14130,14130,14140,14130,253
|
|
20230613,140300,7416838320,14130,14130,14140,14130,251
|
|
20230613,140200,7413290740,14130,14140,14140,14130,181
|
|
20230613,140100,7410732730,14130,14150,14150,14130,2482
|
|
20230613,140000,7375646100,14140,14150,14150,14140,908
|
|
20230613,135900,7362806020,14140,14150,14150,14140,18
|
|
20230613,135800,7362551400,14150,14150,14150,14140,53
|
|
20230613,135700,7361801540,14150,14150,14150,14140,137
|
|
20230613,135600,7359863560,14150,14140,14150,14140,23
|
|
20230613,135500,7359538200,14140,14140,14150,14140,54
|
|
20230613,135400,7358774200,14150,14140,14150,14140,26
|
|
20230613,135300,7358406550,14150,14140,14150,14140,488
|
|
20230613,135200,7351501860,14150,14140,14150,14140,40
|
|
20230613,135100,7350935940,14140,14150,14150,14140,478
|
|
20230613,135000,7344176660,14150,14140,14150,14140,8
|
|
20230613,134900,7344063530,14140,14150,14150,14140,58
|
|
20230613,134800,7343243400,14140,14140,14150,14130,1208
|
|
20230613,134700,7326161380,14140,14140,14140,14140,203
|
|
20230613,134600,7323290960,14140,14150,14150,14140,165
|
|
20230613,134500,7320957280,14140,14140,14140,14140,1025
|
|
20230613,134400,7306463780,14140,14150,14150,14140,502
|
|
20230613,134300,7299360650,14150,14150,14150,14140,1380
|
|
20230613,134200,7279833770,14150,14160,14160,14150,2487
|
|
20230613,134100,7244642690,14160,14160,14160,14160,250
|
|
20230613,134000,7241102690,14150,14150,14150,14150,525
|
|
20230613,133900,7233673940,14160,14150,14160,14150,70
|
|
20230613,133800,7232682820,14160,14150,14160,14150,75
|
|
20230613,133700,7231621560,14150,14150,14150,14150,18
|
|
20230613,133600,7231366860,14160,14150,14160,14150,71
|
|
20230613,133500,7230361990,14150,14150,14150,14150,187
|
|
20230613,133400,7227715940,14160,14160,14160,14150,20
|
|
20230613,133300,7227432830,14150,14150,14150,14150,61
|
|
20230613,133200,7226569680,14150,14160,14160,14140,3238
|
|
20230613,133100,7180738940,14160,14160,14160,14160,68
|
|
20230613,133000,7179776060,14170,14160,14170,14160,30
|
|
20230613,132900,7179351140,14160,14160,14160,14160,335
|
|
20230613,132800,7174607540,14160,14160,14160,14150,741
|
|
20230613,132700,7164116020,14160,14180,14180,14160,3707
|
|
20230613,132600,7111586940,14180,14180,14180,14180,28
|
|
20230613,132500,7111189900,14180,14180,14180,14180,182
|
|
20230613,132400,7108609140,14180,14180,14190,14180,130
|
|
20230613,132300,7106765340,14180,14190,14190,14180,132
|
|
20230613,132200,7104893570,14180,14190,14190,14180,796
|
|
20230613,132100,7093601290,14190,14180,14190,14180,1126
|
|
20230613,132000,7077634600,14180,14200,14200,14180,421
|
|
20230613,131900,7071664210,14190,14190,14190,14190,1597
|
|
20230613,131800,7049002780,14200,14190,14200,14190,59
|
|
20230613,131700,7048165050,14200,14200,14200,14190,89
|
|
20230613,131600,7046901340,14200,14200,14200,14200,102
|
|
20230613,131500,7045452940,14200,14200,14210,14200,336
|
|
20230613,131400,7040681610,14200,14190,14210,14190,981
|
|
20230613,131300,7026750570,14190,14200,14200,14190,364
|
|
20230613,131200,7021582190,14200,14210,14210,14200,367
|
|
20230613,131100,7016370770,14210,14210,14220,14210,265
|
|
20230613,131000,7012604620,14210,14220,14220,14210,16
|
|
20230613,130900,7012377250,14210,14220,14230,14210,1540
|
|
20230613,130800,6990480410,14220,14240,14240,14220,260
|
|
20230613,130700,6986779760,14230,14220,14230,14220,436
|
|
20230613,130600,6980575550,14230,14230,14230,14230,17
|
|
20230613,130500,6980333640,14230,14220,14230,14220,790
|
|
20230613,130400,6969092520,14230,14220,14230,14220,273
|
|
20230613,130300,6965210380,14220,14220,14220,14220,143
|
|
20230613,130200,6963176920,14220,14220,14220,14220,72
|
|
20230613,130100,6962153080,14220,14220,14220,14220,107
|
|
20230613,130000,6960631540,14230,14220,14230,14220,324
|
|
20230613,125900,6956024140,14220,14230,14230,14220,91
|
|
20230613,125800,6954729290,14230,14210,14230,14210,240
|
|
20230613,125700,6951317710,14240,14250,14250,14240,30
|
|
20230613,125600,6950890400,14250,14250,14250,14210,13
|
|
20230613,125500,6950705510,14250,14240,14250,14210,7278
|
|
20230613,125400,6847167850,14250,14250,14250,14240,264
|
|
20230613,125300,6843408230,14240,14240,14250,14240,192
|
|
20230613,125200,6840673150,14240,14250,14250,14240,54
|
|
20230613,125100,6839904160,14240,14240,14250,14240,3462
|
|
20230613,125000,6790574940,14240,14240,14250,14240,396
|
|
20230613,124900,6784935850,14240,14240,14240,14240,382
|
|
20230613,124800,6779496170,14240,14240,14250,14240,201
|
|
20230613,124700,6776633910,14240,14240,14250,14240,344
|
|
20230613,124600,6771733580,14240,14240,14240,14230,678
|
|
20230613,124500,6762080920,14240,14240,14240,14240,186
|
|
20230613,124400,6759432280,14240,14250,14250,14240,201
|
|
20230613,124300,6756569540,14240,14260,14260,14240,681
|
|
20230613,124200,6746862980,14260,14270,14270,14260,529
|
|
20230613,124100,6739314460,14280,14270,14280,14270,5001
|
|
20230613,124000,6667911820,14270,14230,14270,14230,6269
|
|
20230613,123900,6578582600,14230,14230,14240,14230,239
|
|
20230613,123800,6575181600,14230,14230,14230,14230,229
|
|
20230613,123700,6571922930,14230,14230,14230,14230,203
|
|
20230613,123600,6569034240,14230,14230,14230,14230,186
|
|
20230613,123500,6566387460,14230,14230,14240,14230,1344
|
|
20230613,123400,6547261640,14220,14220,14230,14220,660
|
|
20230613,123300,6537876340,14220,14180,14220,14180,1438
|
|
20230613,123200,6517447120,14170,14190,14190,14150,6214
|
|
20230613,123100,6429461590,14190,14170,14190,14170,1566
|
|
20230613,123000,6407255470,14180,14180,14180,14180,3
|
|
20230613,122900,6407212930,14180,14180,14180,14180,103
|
|
20230613,122800,6405752390,14180,14180,14180,14180,336
|
|
20230613,122700,6400987910,14180,14190,14190,14180,1020
|
|
20230613,122600,6386522660,14190,14190,14190,14190,250
|
|
20230613,122500,6382975160,14190,14200,14200,14190,1294
|
|
20230613,122400,6364600760,14200,14200,14210,14200,871
|
|
20230613,122300,6352227060,14190,14190,14190,14190,156
|
|
20230613,122200,6350013420,14190,14190,14190,14190,173
|
|
20230613,122100,6347558550,14190,14200,14200,14190,360
|
|
20230613,122000,6342447120,14200,14200,14200,14190,1074
|
|
20230613,121900,6327196490,14200,14200,14200,14200,249
|
|
20230613,121800,6323660690,14210,14200,14210,14200,148
|
|
20230613,121700,6321559080,14200,14200,14200,14200,132
|
|
20230613,121600,6319684680,14200,14200,14210,14200,114
|
|
20230613,121500,6318065380,14200,14200,14200,14200,127
|
|
20230613,121400,6316261980,14200,14210,14210,14200,217
|
|
20230613,121300,6313180150,14210,14210,14210,14210,164
|
|
20230613,121200,6310849710,14210,14210,14220,14200,2506
|
|
20230613,121100,6275230110,14200,14210,14210,14200,318
|
|
20230613,121000,6270714500,14200,14210,14210,14200,305
|
|
20230613,120900,6266382030,14210,14200,14210,14200,510
|
|
20230613,120800,6259137410,14210,14210,14210,14200,328
|
|
20230613,120700,6254476610,14210,14210,14220,14210,100
|
|
20230613,120600,6253055600,14210,14200,14210,14190,2811
|
|
20230613,120500,6213137610,14190,14190,14200,14190,72
|
|
20230613,120400,6212115920,14190,14190,14190,14190,423
|
|
20230613,120300,6206113550,14190,14190,14190,14190,649
|
|
20230613,120200,6196904240,14180,14180,14180,14180,209
|
|
20230613,120100,6193940620,14180,14180,14190,14180,123
|
|
20230613,120000,6192196360,14190,14190,14190,14190,87
|
|
20230613,115900,6190961830,14190,14190,14190,14180,269
|
|
20230613,115800,6187145390,14190,14190,14190,14190,145
|
|
20230613,115700,6185087840,14190,14190,14190,14180,312
|
|
20230613,115600,6180660840,14190,14180,14190,14180,30
|
|
20230613,115500,6180235340,14180,14180,14190,14180,373
|
|
20230613,115400,6174946000,14180,14180,14180,14180,70
|
|
20230613,115300,6173953400,14180,14200,14200,14180,129
|
|
20230613,115200,6172123130,14200,14200,14200,14200,71
|
|
20230613,115100,6171114930,14200,14200,14200,14200,202
|
|
20230613,115000,6168246530,14200,14210,14210,14200,247
|
|
20230613,114900,6164738390,14200,14200,14200,14200,508
|
|
20230613,114800,6157524790,14200,14200,14200,14200,50
|
|
20230613,114700,6156814790,14210,14200,14210,14200,367
|
|
20230613,114600,6151602540,14200,14200,14200,14200,118
|
|
20230613,114500,6149926940,14210,14190,14210,14190,801
|
|
20230613,114400,6138554440,14190,14180,14190,14160,180
|
|
20230613,114300,6136002710,14180,14180,14180,14180,54
|
|
20230613,114200,6135236990,14180,14180,14180,14160,96
|
|
20230613,114100,6133875910,14180,14190,14190,14160,905
|
|
20230613,114000,6121052110,14190,14190,14200,14160,3198
|
|
20230613,113900,6075659920,14190,14170,14190,14170,1133
|
|
20230613,113800,6059593950,14170,14180,14180,14170,415
|
|
20230613,113700,6053712720,14180,14170,14180,14170,7
|
|
20230613,113600,6053613520,14170,14170,14180,14170,198
|
|
20230613,113500,6050807760,14180,14170,14180,14170,66
|
|
20230613,113400,6049872520,14170,14170,14170,14170,623
|
|
20230613,113300,6041044610,14160,14160,14160,14160,191
|
|
20230613,113200,6038340050,14160,14160,14160,14150,400
|
|
20230613,113100,6032676120,14160,14160,14170,14160,415
|
|
20230613,113000,6026799000,14160,14170,14180,14160,158
|
|
20230613,112900,6024559910,14170,14170,14180,14170,637
|
|
20230613,112800,6015533320,14180,14170,14180,14170,88
|
|
20230613,112700,6014286350,14180,14170,14180,14150,786
|
|
20230613,112600,6003148810,14160,14160,14170,14160,372
|
|
20230613,112500,5997881260,14170,14150,14170,14140,1659
|
|
20230613,112400,5974410030,14150,14130,14150,14120,2198
|
|
20230613,112300,5943322570,14140,14140,14150,14140,668
|
|
20230613,112200,5933877040,14140,14140,14150,14140,3370
|
|
20230613,112100,5886223780,14150,14150,14150,14140,12
|
|
20230613,112000,5886054060,14150,14150,14150,14150,11
|
|
20230613,111900,5885898410,14150,14150,14150,14140,104
|
|
20230613,111800,5884426880,14150,14140,14150,14130,241
|
|
20230613,111700,5881018780,14110,14150,14150,14110,3020
|
|
20230613,111600,5838372960,14150,14150,14150,14150,163
|
|
20230613,111500,5836066510,14150,14150,14160,14150,58
|
|
20230613,111400,5835245800,14150,14140,14150,14140,770
|
|
20230613,111300,5824355540,14140,14150,14150,14140,974
|
|
20230613,111200,5810573590,14150,14160,14160,14150,5342
|
|
20230613,111100,5734980830,14160,14170,14180,14160,219
|
|
20230613,111000,5731878280,14170,14180,14180,14170,185
|
|
20230613,110900,5729255890,14180,14180,14180,14170,759
|
|
20230613,110800,5718493370,14180,14180,14190,14180,47
|
|
20230613,110700,5717826810,14190,14180,14190,14180,261
|
|
20230613,110600,5714124320,14180,14190,14190,14180,209
|
|
20230613,110500,5711158690,14190,14180,14190,14180,1016
|
|
20230613,110400,5696745720,14180,14180,14190,14180,234
|
|
20230613,110300,5693425740,14180,14180,14190,14180,82
|
|
20230613,110200,5692262960,14180,14190,14190,14180,29
|
|
20230613,110100,5691851640,14180,14180,14190,14180,778
|
|
20230613,110000,5680811980,14180,14190,14190,14170,461
|
|
20230613,105900,5674276640,14180,14170,14190,14170,628
|
|
20230613,105800,5665370990,14180,14180,14180,14180,92
|
|
20230613,105700,5664066430,14180,14180,14190,14170,1902
|
|
20230613,105600,5637095350,14180,14180,14180,14170,209
|
|
20230613,105500,5634132330,14170,14170,14170,14170,312
|
|
20230613,105400,5629711290,14170,14180,14180,14170,645
|
|
20230613,105300,5620570690,14180,14170,14180,14170,329
|
|
20230613,105200,5615908340,14170,14170,14170,14160,338
|
|
20230613,105100,5611120220,14170,14170,14170,14160,102
|
|
20230613,105000,5609674960,14160,14170,14170,14160,627
|
|
20230613,104900,5600795790,14160,14160,14170,14160,43
|
|
20230613,104800,5600186900,14160,14170,14170,14160,2515
|
|
20230613,104700,5564567540,14170,14160,14170,14160,131
|
|
20230613,104600,5562711860,14160,14160,14170,14160,497
|
|
20230613,104500,5555674280,14160,14160,14170,14160,63
|
|
20230613,104400,5554782180,14170,14160,14170,14160,382
|
|
20230613,104300,5549373040,14170,14160,14170,14160,22
|
|
20230613,104200,5549061490,14160,14150,14170,14150,334
|
|
20230613,104100,5544332100,14160,14160,14160,14150,526
|
|
20230613,104000,5536884940,14160,14150,14160,14150,111
|
|
20230613,103900,5535313270,14150,14160,14160,14150,667
|
|
20230613,103800,5525868620,14160,14160,14160,14150,869
|
|
20230613,103700,5513563650,14150,14150,14160,14150,373
|
|
20230613,103600,5508282480,14160,14150,14160,14150,118
|
|
20230613,103500,5506611720,14150,14140,14160,14140,2455
|
|
20230613,103400,5471876180,14140,14140,14150,14130,1087
|
|
20230613,103300,5456506180,14140,14140,14150,14140,1102
|
|
20230613,103200,5440922370,14150,14130,14150,14130,1199
|
|
20230613,103100,5423968560,14130,14130,14140,14130,510
|
|
20230613,103000,5416760740,14140,14130,14140,14130,375
|
|
20230613,102900,5411461890,14130,14130,14140,14130,455
|
|
20230613,102800,5405032730,14130,14140,14140,14130,968
|
|
20230613,102700,5391345820,14140,14140,14140,14140,165
|
|
20230613,102600,5389012720,14140,14140,14140,14140,59
|
|
20230613,102500,5388178460,14140,14150,14150,14140,64
|
|
20230613,102400,5387273400,14140,14150,14150,14140,868
|
|
20230613,102300,5374996730,14150,14140,14150,14140,1028
|
|
20230613,102200,5360460440,14140,14140,14140,14140,97
|
|
20230613,102100,5359088860,14140,14150,14150,14140,620
|
|
20230613,102000,5350321850,14140,14150,14150,14140,784
|
|
20230613,101900,5339236050,14140,14130,14140,14130,1058
|
|
20230613,101800,5324276900,14130,14130,14140,14130,103
|
|
20230613,101700,5322821460,14120,14130,14130,14120,194
|
|
20230613,101600,5320080320,14120,14120,14130,14120,2180
|
|
20230613,101500,5289278710,14120,14130,14130,14120,316
|
|
20230613,101400,5284814230,14130,14120,14130,14120,438
|
|
20230613,101300,5278629110,14130,14150,14150,14120,152
|
|
20230613,101200,5276481400,14150,14110,14150,14110,561
|
|
20230613,101100,5268555070,14110,14100,14110,14100,318
|
|
20230613,101000,5264068100,14110,14110,14160,14090,1608
|
|
20230613,100900,5241332860,14100,14080,14100,14080,2195
|
|
20230613,100800,5210389650,14070,14070,14080,14060,881
|
|
20230613,100700,5197994830,14060,14100,14100,14060,2291
|
|
20230613,100600,5165755310,14100,14100,14100,14080,1978
|
|
20230613,100500,5137884140,14100,14080,14100,14070,1002
|
|
20230613,100400,5123769550,14080,14070,14080,14070,489
|
|
20230613,100300,5116888690,14060,14050,14060,14050,618
|
|
20230613,100200,5108200400,14060,14050,14060,14050,491
|
|
20230613,100100,5101299310,14050,14060,14080,14050,8902
|
|
20230613,100000,4976173810,14080,14080,14110,14070,2084
|
|
20230613,095900,4946846370,14080,14060,14110,14060,3697
|
|
20230613,095800,4894772790,14060,14120,14120,14050,11270
|
|
20230613,095700,4736246730,14080,14150,14150,14070,8596
|
|
20230613,095600,4615177160,14150,14150,14150,14100,2335
|
|
20230613,095500,4582199400,14150,14170,14170,14090,10184
|
|
20230613,095400,4438616350,14170,14170,14170,14100,8388
|
|
20230613,095300,4320139860,14170,14170,14170,14100,9452
|
|
20230613,095200,4186556740,14170,14180,14180,14090,3292
|
|
20230613,095100,4140083750,14180,14160,14180,14090,9205
|
|
20230613,095000,4010150680,14160,14210,14240,14110,9733
|
|
20230613,094900,3872397570,14170,14150,14250,14140,10647
|
|
20230613,094800,3721255960,14150,14160,14220,14100,12762
|
|
20230613,094700,3540443600,14110,14150,14200,14100,8804
|
|
20230613,094600,3416031820,14150,14140,14190,14120,10398
|
|
20230613,094500,3268841540,14140,14160,14160,14090,6747
|
|
20230613,094400,3173482290,14160,14160,14200,14090,4378
|
|
20230613,094300,3111618600,14160,14180,14250,14060,16980
|
|
20230613,094200,2871666070,14180,14080,14180,14080,9236
|
|
20230613,094100,2741346830,14090,14080,14090,14080,1991
|
|
20230613,094000,2713306260,14080,14100,14100,14080,4044
|
|
20230613,093900,2656341210,14100,14090,14100,14090,3358
|
|
20230613,093800,2609008810,14080,14100,14100,14080,6178
|
|
20230613,093700,2521954830,14100,14100,14110,14090,5130
|
|
20230613,093600,2449603020,14100,14100,14110,14090,1656
|
|
20230613,093500,2426254490,14100,14120,14130,14090,17072
|
|
20230613,093400,2185461710,14120,14160,14180,14110,7502
|
|
20230613,093300,2079440880,14160,14190,14190,14150,1399
|
|
20230613,093200,2059624940,14190,14190,14200,14150,3574
|
|
20230613,093100,2008906460,14190,14200,14200,14150,8083
|
|
20230613,093000,1894185980,14200,14170,14240,14110,9267
|
|
20230613,092900,1762797810,14170,14130,14170,14120,1910
|
|
20230613,092800,1735787650,14130,14130,14140,14120,555
|
|
20230613,092700,1727946360,14120,14110,14150,14100,1392
|
|
20230613,092600,1708299700,14110,14100,14120,14090,5726
|
|
20230613,092500,1627541100,14110,14110,14120,14100,1007
|
|
20230613,092400,1613332550,14110,14120,14120,14100,13858
|
|
20230613,092300,1417792290,14130,14140,14150,14120,9972
|
|
20230613,092200,1276845410,14140,14150,14170,14140,5601
|
|
20230613,092100,1197592910,14150,14140,14150,14130,1654
|
|
20230613,092000,1174205060,14140,14140,14140,14130,2176
|
|
20230613,091900,1143444100,14130,14140,14160,14130,5087
|
|
20230613,091800,1071483180,14150,14150,14160,14140,4756
|
|
20230613,091700,1004178350,14150,14140,14150,14130,3679
|
|
20230613,091600,952144890,14140,14140,14160,14130,4014
|
|
20230613,091500,895374410,14140,14180,14180,14120,10103
|
|
20230613,091400,752400310,14180,14180,14180,14170,662
|
|
20230613,091300,743017280,14180,14220,14220,14140,16549
|
|
20230613,091200,508351920,14230,14240,14240,14220,2613
|
|
20230613,091100,471170720,14240,14240,14240,14230,1465
|
|
20230613,091000,450311150,14230,14250,14250,14230,2767
|
|
20230613,090900,410912260,14230,14250,14250,14230,508
|
|
20230613,090800,403677130,14250,14260,14260,14240,550
|
|
20230613,090700,395840690,14260,14230,14260,14210,3293
|
|
20230613,090600,348985270,14230,14240,14250,14230,1765
|
|
20230613,090500,323862380,14240,14250,14260,14230,3000
|
|
20230613,090400,281140650,14250,14260,14300,14250,2189
|
|
20230613,090300,249921320,14260,14240,14300,14240,1030
|
|
20230613,090200,235245120,14240,14310,14360,14240,11087
|
|
20230613,090100,76799200,14310,14340,14360,14310,1682
|
|
20230613,090000,52702640,14340,14320,14370,14320,3679
|