583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,184000,6644822310,13180,13180,13180,13180,24433
|
|
20230613,183900,6644822310,13180,13180,13180,13180,0
|
|
20230613,183800,6644822310,13180,13180,13180,13180,0
|
|
20230613,183700,6644822310,13180,13180,13180,13180,0
|
|
20230613,183600,6644822310,13180,13180,13180,13180,0
|
|
20230613,183500,6644822310,13180,13180,13180,13180,0
|
|
20230613,183400,6644822310,13180,13180,13180,13180,0
|
|
20230613,183300,6644822310,13180,13180,13180,13180,0
|
|
20230613,183200,6644822310,13180,13180,13180,13180,0
|
|
20230613,183100,6644822310,13180,13180,13180,13180,0
|
|
20230613,183000,6644822310,13180,13180,13180,13180,0
|
|
20230613,182900,6644822310,13180,13180,13180,13180,0
|
|
20230613,182800,6644822310,13180,13180,13180,13180,0
|
|
20230613,182700,6644822310,13180,13180,13180,13180,0
|
|
20230613,182600,6644822310,13180,13180,13180,13180,0
|
|
20230613,182500,6644822310,13180,13180,13180,13180,0
|
|
20230613,182400,6644822310,13180,13180,13180,13180,0
|
|
20230613,182300,6644822310,13180,13180,13180,13180,0
|
|
20230613,182200,6644822310,13180,13180,13180,13180,0
|
|
20230613,182100,6644822310,13180,13180,13180,13180,0
|
|
20230613,182000,6644822310,13180,13180,13180,13180,0
|
|
20230613,181900,6644822310,13180,13180,13180,13180,0
|
|
20230613,181800,6644822310,13180,13180,13180,13180,0
|
|
20230613,181700,6644822310,13180,13180,13180,13180,0
|
|
20230613,181600,6644822310,13180,13180,13180,13180,0
|
|
20230613,181500,6644822310,13180,13180,13180,13180,0
|
|
20230613,181400,6644822310,13180,13180,13180,13180,0
|
|
20230613,181300,6644822310,13180,13180,13180,13180,0
|
|
20230613,181200,6644822310,13180,13180,13180,13180,0
|
|
20230613,181100,6644822310,13180,13180,13180,13180,0
|
|
20230613,181000,6644822310,13180,13180,13180,13180,24433
|
|
20230613,180900,6644822310,13180,13180,13180,13180,0
|
|
20230613,180800,6644822310,13180,13180,13180,13180,0
|
|
20230613,180700,6644822310,13180,13180,13180,13180,0
|
|
20230613,180600,6644822310,13180,13180,13180,13180,0
|
|
20230613,180500,6644822310,13180,13180,13180,13180,0
|
|
20230613,180400,6644822310,13180,13180,13180,13180,0
|
|
20230613,180300,6644822310,13180,13180,13180,13180,0
|
|
20230613,180200,6644822310,13180,13180,13180,13180,0
|
|
20230613,180100,6644822310,13180,13180,13180,13180,0
|
|
20230613,180000,6644822310,13180,13180,13180,13180,0
|
|
20230613,175900,6644822310,13180,13180,13180,13180,0
|
|
20230613,175800,6644822310,13180,13180,13180,13180,0
|
|
20230613,175700,6644822310,13180,13180,13180,13180,0
|
|
20230613,175600,6644822310,13180,13180,13180,13180,0
|
|
20230613,175500,6644822310,13180,13180,13180,13180,0
|
|
20230613,175400,6644822310,13180,13180,13180,13180,0
|
|
20230613,175300,6644822310,13180,13180,13180,13180,0
|
|
20230613,175200,6644822310,13180,13180,13180,13180,0
|
|
20230613,175100,6644822310,13180,13180,13180,13180,0
|
|
20230613,175000,6644822310,13180,13180,13180,13180,0
|
|
20230613,174900,6644822310,13180,13180,13180,13180,0
|
|
20230613,174800,6644822310,13180,13180,13180,13180,0
|
|
20230613,174700,6644822310,13180,13180,13180,13180,0
|
|
20230613,174600,6644822310,13180,13180,13180,13180,0
|
|
20230613,174500,6644822310,13180,13180,13180,13180,0
|
|
20230613,174400,6644822310,13180,13180,13180,13180,0
|
|
20230613,174300,6644822310,13180,13180,13180,13180,0
|
|
20230613,174200,6644822310,13180,13180,13180,13180,0
|
|
20230613,174100,6644822310,13180,13180,13180,13180,0
|
|
20230613,174000,6644822310,13180,13180,13180,13180,24433
|
|
20230613,173900,6644822310,13180,13180,13180,13180,0
|
|
20230613,173800,6644822310,13180,13180,13180,13180,0
|
|
20230613,173700,6644822310,13180,13180,13180,13180,0
|
|
20230613,173600,6644822310,13180,13180,13180,13180,0
|
|
20230613,173500,6644822310,13180,13180,13180,13180,0
|
|
20230613,173400,6644822310,13180,13180,13180,13180,0
|
|
20230613,173300,6644822310,13180,13180,13180,13180,0
|
|
20230613,173200,6644822310,13180,13180,13180,13180,0
|
|
20230613,173100,6644822310,13180,13180,13180,13180,0
|
|
20230613,173000,6644822310,13180,13180,13180,13180,0
|
|
20230613,172900,6644822310,13180,13180,13180,13180,0
|
|
20230613,172800,6644822310,13180,13180,13180,13180,0
|
|
20230613,172700,6644822310,13180,13180,13180,13180,0
|
|
20230613,172600,6644822310,13180,13180,13180,13180,0
|
|
20230613,172500,6644822310,13180,13180,13180,13180,0
|
|
20230613,172400,6644822310,13180,13180,13180,13180,0
|
|
20230613,172300,6644822310,13180,13180,13180,13180,0
|
|
20230613,172200,6644822310,13180,13180,13180,13180,0
|
|
20230613,172100,6644822310,13180,13180,13180,13180,0
|
|
20230613,172000,6644822310,13180,13180,13180,13180,0
|
|
20230613,171900,6644822310,13180,13180,13180,13180,0
|
|
20230613,171800,6644822310,13180,13180,13180,13180,0
|
|
20230613,171700,6644822310,13180,13180,13180,13180,0
|
|
20230613,171600,6644822310,13180,13180,13180,13180,0
|
|
20230613,171500,6644822310,13180,13180,13180,13180,0
|
|
20230613,171400,6644822310,13180,13180,13180,13180,0
|
|
20230613,171300,6644822310,13180,13180,13180,13180,0
|
|
20230613,171200,6644822310,13180,13180,13180,13180,0
|
|
20230613,171100,6644822310,13180,13180,13180,13180,0
|
|
20230613,171000,6644822310,13180,13180,13180,13180,24433
|
|
20230613,170900,6644822310,13180,13180,13180,13180,0
|
|
20230613,170800,6644822310,13180,13180,13180,13180,0
|
|
20230613,170700,6644822310,13180,13180,13180,13180,0
|
|
20230613,170600,6644822310,13180,13180,13180,13180,0
|
|
20230613,170500,6644822310,13180,13180,13180,13180,0
|
|
20230613,170400,6644822310,13180,13180,13180,13180,0
|
|
20230613,170300,6644822310,13180,13180,13180,13180,0
|
|
20230613,170200,6644822310,13180,13180,13180,13180,0
|
|
20230613,170100,6644822310,13180,13180,13180,13180,0
|
|
20230613,170000,6644822310,13180,13180,13180,13180,0
|
|
20230613,165900,6644822310,13180,13180,13180,13180,0
|
|
20230613,165800,6644822310,13180,13180,13180,13180,0
|
|
20230613,165700,6644822310,13180,13180,13180,13180,0
|
|
20230613,165600,6644822310,13180,13180,13180,13180,0
|
|
20230613,165500,6644822310,13180,13180,13180,13180,0
|
|
20230613,165400,6644822310,13180,13180,13180,13180,0
|
|
20230613,165300,6644822310,13180,13180,13180,13180,0
|
|
20230613,165200,6644822310,13180,13180,13180,13180,0
|
|
20230613,165100,6644822310,13180,13180,13180,13180,0
|
|
20230613,165000,6644822310,13180,13180,13180,13180,0
|
|
20230613,164900,6644822310,13180,13180,13180,13180,0
|
|
20230613,164800,6644822310,13180,13180,13180,13180,0
|
|
20230613,164700,6644822310,13180,13180,13180,13180,0
|
|
20230613,164600,6644822310,13180,13180,13180,13180,0
|
|
20230613,164500,6644822310,13180,13180,13180,13180,0
|
|
20230613,164400,6644822310,13180,13180,13180,13180,0
|
|
20230613,164300,6644822310,13180,13180,13180,13180,0
|
|
20230613,164200,6644822310,13180,13180,13180,13180,0
|
|
20230613,164100,6644822310,13180,13180,13180,13180,0
|
|
20230613,164000,6644822310,13180,13180,13180,13180,24433
|
|
20230613,163900,6644822310,13180,13180,13180,13180,0
|
|
20230613,163800,6644822310,13180,13180,13180,13180,0
|
|
20230613,163700,6644822310,13180,13180,13180,13180,0
|
|
20230613,163600,6644822310,13180,13180,13180,13180,0
|
|
20230613,163500,6644822310,13180,13180,13180,13180,0
|
|
20230613,163400,6644822310,13180,13180,13180,13180,0
|
|
20230613,163300,6644822310,13180,13180,13180,13180,0
|
|
20230613,163200,6644822310,13180,13180,13180,13180,0
|
|
20230613,163100,6644822310,13180,13180,13180,13180,0
|
|
20230613,163000,6644822310,13180,13180,13180,13180,0
|
|
20230613,162900,6644822310,13180,13180,13180,13180,0
|
|
20230613,162800,6644822310,13180,13180,13180,13180,0
|
|
20230613,162700,6644822310,13180,13180,13180,13180,0
|
|
20230613,162600,6644822310,13180,13180,13180,13180,0
|
|
20230613,162500,6644822310,13180,13180,13180,13180,0
|
|
20230613,162400,6644822310,13180,13180,13180,13180,0
|
|
20230613,162300,6644822310,13180,13180,13180,13180,0
|
|
20230613,162200,6644822310,13180,13180,13180,13180,0
|
|
20230613,162100,6644822310,13180,13180,13180,13180,0
|
|
20230613,162000,6644822310,13180,13180,13180,13180,0
|
|
20230613,161900,6644822310,13180,13180,13180,13180,0
|
|
20230613,161800,6644822310,13180,13180,13180,13180,0
|
|
20230613,161700,6644822310,13180,13180,13180,13180,0
|
|
20230613,161600,6644822310,13180,13180,13180,13180,0
|
|
20230613,161500,6644822310,13180,13180,13180,13180,0
|
|
20230613,161400,6644822310,13180,13180,13180,13180,0
|
|
20230613,161300,6644822310,13180,13180,13180,13180,0
|
|
20230613,161200,6644822310,13180,13180,13180,13180,0
|
|
20230613,161100,6644822310,13180,13180,13180,13180,0
|
|
20230613,161000,6644822310,13180,13180,13180,13180,24433
|
|
20230613,160900,6644822310,13180,13180,13180,13180,0
|
|
20230613,160800,6644822310,13180,13180,13180,13180,0
|
|
20230613,160700,6644822310,13180,13180,13180,13180,0
|
|
20230613,160600,6644822310,13180,13180,13180,13180,0
|
|
20230613,160500,6644822310,13180,13180,13180,13180,0
|
|
20230613,160400,6644822310,13180,13180,13180,13180,0
|
|
20230613,160300,6644822310,13180,13180,13180,13180,0
|
|
20230613,160200,6644822310,13180,13180,13180,13180,0
|
|
20230613,160100,6644822310,13180,13180,13180,13180,0
|
|
20230613,160000,6644822310,13180,13180,13180,13180,0
|
|
20230613,155900,6644822310,13180,13180,13180,13180,0
|
|
20230613,155800,6644822310,13180,13180,13180,13180,0
|
|
20230613,155700,6644822310,13180,13180,13180,13180,0
|
|
20230613,155600,6644822310,13180,13180,13180,13180,0
|
|
20230613,155500,6644822310,13180,13180,13180,13180,0
|
|
20230613,155400,6644822310,13180,13180,13180,13180,0
|
|
20230613,155300,6644822310,13180,13180,13180,13180,0
|
|
20230613,155200,6644822310,13180,13180,13180,13180,0
|
|
20230613,155100,6644822310,13180,13180,13180,13180,0
|
|
20230613,155000,6644822310,13180,13180,13180,13180,0
|
|
20230613,154900,6644822310,13180,13180,13180,13180,0
|
|
20230613,154800,6644822310,13180,13180,13180,13180,0
|
|
20230613,154700,6644822310,13180,13180,13180,13180,0
|
|
20230613,154600,6644822310,13180,13180,13180,13180,0
|
|
20230613,154500,6644822310,13180,13180,13180,13180,0
|
|
20230613,154400,6644822310,13180,13180,13180,13180,0
|
|
20230613,154300,6644822310,13180,13180,13180,13180,0
|
|
20230613,154200,6644822310,13180,13180,13180,13180,0
|
|
20230613,154100,6644822310,13180,13180,13180,13180,0
|
|
20230613,154000,6644822310,13180,13180,13180,13180,24433
|
|
20230613,153900,6644822310,13180,13180,13180,13180,0
|
|
20230613,153800,6644822310,13180,13180,13180,13180,0
|
|
20230613,153700,6644822310,13180,13180,13180,13180,0
|
|
20230613,153600,6644822310,13180,13180,13180,13180,0
|
|
20230613,153500,6644822310,13180,13180,13180,13180,0
|
|
20230613,153400,6644822310,13180,13180,13180,13180,0
|
|
20230613,153300,6644822310,13180,13180,13180,13180,0
|
|
20230613,153200,6644822310,13180,13180,13180,13180,0
|
|
20230613,153100,6644822310,13180,13180,13180,13180,0
|
|
20230613,153000,6644822310,13180,13180,13180,13180,24433
|
|
20230613,152900,6322795370,13190,13190,13190,13190,0
|
|
20230613,152800,6322795370,13190,13190,13190,13190,0
|
|
20230613,152700,6322795370,13190,13190,13190,13190,0
|
|
20230613,152600,6322795370,13190,13190,13190,13190,0
|
|
20230613,152500,6322795370,13190,13190,13190,13190,0
|
|
20230613,152400,6322795370,13190,13190,13190,13190,0
|
|
20230613,152300,6322795370,13190,13190,13190,13190,0
|
|
20230613,152200,6322795370,13190,13190,13190,13190,0
|
|
20230613,152100,6322795370,13190,13190,13190,13190,0
|
|
20230613,152000,6322795370,13190,13190,13190,13190,0
|
|
20230613,151900,6322795370,13190,13160,13200,13160,6616
|
|
20230613,151800,6235589750,13160,13150,13160,13150,613
|
|
20230613,151700,6227522770,13160,13170,13180,13150,425
|
|
20230613,151600,6221929740,13180,13170,13180,13170,64
|
|
20230613,151500,6221086520,13180,13170,13190,13170,3480
|
|
20230613,151400,6175211900,13180,13120,13180,13110,6724
|
|
20230613,151300,6086803130,13110,13120,13130,13110,1569
|
|
20230613,151200,6066218980,13110,13080,13120,13080,7485
|
|
20230613,151100,5968134940,13080,13070,13080,13070,2454
|
|
20230613,151000,5936038430,13080,13070,13080,13070,2059
|
|
20230613,150900,5909113690,13070,13070,13070,13070,1305
|
|
20230613,150800,5892057340,13070,13070,13070,13070,2340
|
|
20230613,150700,5861473540,13070,13070,13080,13070,787
|
|
20230613,150600,5851180760,13070,13080,13080,13070,343
|
|
20230613,150500,5846695730,13070,13080,13080,13070,607
|
|
20230613,150400,5838758870,13080,13080,13080,13070,1032
|
|
20230613,150300,5825260490,13080,13080,13080,13070,1185
|
|
20230613,150200,5809760960,13080,13080,13080,13070,325
|
|
20230613,150100,5805510960,13080,13080,13080,13080,2470
|
|
20230613,150000,5773203360,13090,13080,13090,13080,1063
|
|
20230613,145900,5759294300,13090,13090,13090,13090,363
|
|
20230613,145800,5754542630,13090,13090,13100,13090,162
|
|
20230613,145700,5752422040,13100,13100,13100,13090,418
|
|
20230613,145600,5746950350,13090,13090,13100,13090,398
|
|
20230613,145500,5741740500,13090,13090,13100,13090,250
|
|
20230613,145400,5738467670,13100,13090,13100,13090,392
|
|
20230613,145300,5733334020,13100,13080,13100,13080,1542
|
|
20230613,145200,5713139370,13090,13080,13090,13080,437
|
|
20230613,145100,5707422140,13080,13090,13100,13080,666
|
|
20230613,145000,5698708280,13090,13090,13090,13080,263
|
|
20230613,144900,5695266610,13090,13090,13090,13080,1906
|
|
20230613,144800,5670317080,13090,13080,13100,13080,1206
|
|
20230613,144700,5654531370,13080,13090,13090,13080,107
|
|
20230613,144600,5653131790,13080,13080,13090,13080,2185
|
|
20230613,144500,5624550870,13090,13090,13090,13080,1899
|
|
20230613,144400,5599693180,13080,13080,13090,13080,1071
|
|
20230613,144300,5585684390,13080,13080,13080,13080,100
|
|
20230613,144200,5584376390,13080,13090,13090,13080,42
|
|
20230613,144100,5583827020,13080,13100,13100,13080,228
|
|
20230613,144000,5580843850,13090,13090,13090,13090,672
|
|
20230613,143900,5572047370,13090,13090,13090,13090,187
|
|
20230613,143800,5569599540,13090,13090,13100,13090,26
|
|
20230613,143700,5569258970,13090,13090,13090,13090,1643
|
|
20230613,143600,5547752100,13080,13080,13080,13080,2084
|
|
20230613,143500,5520493380,13080,13080,13080,13080,559
|
|
20230613,143400,5513181660,13080,13080,13080,13080,678
|
|
20230613,143300,5504313420,13090,13090,13090,13080,415
|
|
20230613,143200,5498884610,13090,13080,13090,13080,2614
|
|
20230613,143100,5464690190,13080,13080,13080,13080,598
|
|
20230613,143000,5456868350,13080,13080,13080,13080,346
|
|
20230613,142900,5452342670,13080,13070,13080,13070,8
|
|
20230613,142800,5452238040,13070,13080,13080,13070,1693
|
|
20230613,142700,5430097810,13080,13080,13080,13070,514
|
|
20230613,142600,5423374840,13080,13090,13090,13080,843
|
|
20230613,142500,5412348380,13090,13080,13090,13080,324
|
|
20230613,142400,5408110440,13080,13090,13090,13080,436
|
|
20230613,142300,5402407540,13080,13090,13090,13080,580
|
|
20230613,142200,5394820640,13090,13090,13090,13080,712
|
|
20230613,142100,5385506860,13090,13090,13090,13090,1242
|
|
20230613,142000,5369249080,13090,13090,13100,13090,251
|
|
20230613,141900,5365963480,13090,13090,13090,13090,1205
|
|
20230613,141800,5350190030,13100,13100,13100,13090,110
|
|
20230613,141700,5348750030,13090,13090,13090,13090,254
|
|
20230613,141600,5345425170,13090,13090,13100,13090,263
|
|
20230613,141500,5341982130,13090,13090,13090,13090,200
|
|
20230613,141400,5339364130,13090,13090,13090,13080,75
|
|
20230613,141300,5338382480,13090,13090,13090,13090,1057
|
|
20230613,141200,5324546350,13090,13090,13090,13090,180
|
|
20230613,141100,5322190150,13080,13090,13100,13080,180
|
|
20230613,141000,5319834450,13100,13090,13100,13080,403
|
|
20230613,140900,5314562450,13100,13090,13100,13080,250
|
|
20230613,140800,5311289990,13090,13090,13100,13090,572
|
|
20230613,140700,5303802480,13090,13090,13090,13090,301
|
|
20230613,140600,5299862390,13090,13090,13090,13090,517
|
|
20230613,140500,5293094860,13090,13090,13090,13090,874
|
|
20230613,140400,5281654200,13090,13090,13090,13080,1250
|
|
20230613,140300,5265301700,13090,13090,13090,13090,362
|
|
20230613,140200,5260563120,13090,13090,13090,13090,77
|
|
20230613,140100,5259555190,13090,13090,13090,13090,1008
|
|
20230613,140000,5246360470,13090,13090,13090,13080,318
|
|
20230613,135900,5242198850,13090,13090,13090,13090,90
|
|
20230613,135800,5241020750,13090,13090,13090,13080,390
|
|
20230613,135700,5235916150,13090,13090,13090,13090,110
|
|
20230613,135600,5234476250,13090,13080,13090,13080,263
|
|
20230613,135500,5231036200,13090,13090,13100,13090,579
|
|
20230613,135400,5223456360,13100,13090,13100,13090,227
|
|
20230613,135300,5220484900,13080,13080,13080,13080,539
|
|
20230613,135200,5213434780,13070,13080,13080,13070,14
|
|
20230613,135100,5213251670,13080,13080,13080,13070,655
|
|
20230613,135000,5204690190,13080,13080,13080,13080,1
|
|
20230613,134900,5204677110,13080,13080,13080,13070,11
|
|
20230613,134800,5204533300,13080,13080,13080,13080,138
|
|
20230613,134700,5202728260,13080,13080,13080,13070,1042
|
|
20230613,134600,5189105310,13080,13090,13090,13080,150
|
|
20230613,134500,5187142320,13090,13090,13090,13090,1
|
|
20230613,134400,5187129230,13090,13080,13090,13080,215
|
|
20230613,134300,5184315380,13090,13090,13090,13080,141
|
|
20230613,134200,5182470890,13080,13090,13090,13080,403
|
|
20230613,134100,5177198640,13090,13090,13090,13080,702
|
|
20230613,134000,5168016100,13090,13090,13090,13090,9
|
|
20230613,133900,5167898290,13090,13100,13100,13090,99
|
|
20230613,133800,5166601860,13100,13100,13100,13090,2305
|
|
20230613,133700,5136414710,13100,13090,13100,13090,1380
|
|
20230613,133600,5118350490,13100,13090,13100,13090,119
|
|
20230613,133500,5116792740,13100,13090,13100,13090,59
|
|
20230613,133400,5116020040,13090,13100,13100,13090,1439
|
|
20230613,133300,5097183420,13100,13110,13110,13090,39
|
|
20230613,133200,5096672470,13090,13090,13110,13090,735
|
|
20230613,133100,5087046160,13090,13090,13090,13090,32
|
|
20230613,133000,5086627280,13100,13090,13100,13090,96
|
|
20230613,132900,5085370620,13100,13100,13100,13100,1
|
|
20230613,132800,5085357520,13100,13100,13100,13080,320
|
|
20230613,132700,5081168860,13100,13100,13110,13100,409
|
|
20230613,132600,5075809960,13110,13110,13110,13100,270
|
|
20230613,132500,5072270510,13110,13110,13110,13110,1
|
|
20230613,132400,5072257400,13100,13100,13100,13100,1108
|
|
20230613,132300,5057742600,13100,13100,13100,13100,53
|
|
20230613,132200,5057048300,13100,13100,13100,13090,976
|
|
20230613,132100,5044265490,13090,13100,13100,13090,454
|
|
20230613,132000,5038320090,13100,13100,13100,13100,500
|
|
20230613,131900,5031770090,13090,13090,13090,13090,832
|
|
20230613,131800,5020879210,13090,13090,13090,13090,40
|
|
20230613,131700,5020355610,13080,13080,13080,13080,197
|
|
20230613,131600,5017778850,13080,13070,13080,13070,454
|
|
20230613,131500,5011845060,13070,13070,13070,13060,1176
|
|
20230613,131400,4996486380,13070,13080,13080,13070,349
|
|
20230613,131300,4991924940,13070,13080,13080,13070,552
|
|
20230613,131200,4984710160,13080,13080,13080,13080,90
|
|
20230613,131100,4983532960,13080,13080,13090,13080,1113
|
|
20230613,131000,4968974610,13090,13090,13090,13090,155
|
|
20230613,130900,4966945660,13090,13080,13090,13080,80
|
|
20230613,130800,4965899060,13090,13100,13100,13090,315
|
|
20230613,130700,4961775690,13100,13100,13100,13100,17
|
|
20230613,130600,4961552990,13100,13100,13100,13100,110
|
|
20230613,130500,4960111990,13100,13090,13100,13090,56
|
|
20230613,130400,4959378890,13090,13090,13090,13080,901
|
|
20230613,130300,4947593110,13090,13090,13090,13080,560
|
|
20230613,130200,4940262780,13080,13080,13090,13080,326
|
|
20230613,130100,4935998690,13090,13090,13090,13080,41
|
|
20230613,130000,4935462300,13090,13090,13090,13090,6
|
|
20230613,125900,4935383760,13080,13090,13090,13080,59
|
|
20230613,125800,4934612030,13080,13090,13090,13080,13
|
|
20230613,125700,4934441960,13090,13090,13090,13090,49
|
|
20230613,125600,4933800550,13060,13060,13060,13060,10
|
|
20230613,125500,4933669950,13060,13090,13090,13060,327
|
|
20230613,125400,4929391230,13060,13070,13090,13060,1328
|
|
20230613,125300,4912044920,13070,13090,13090,13070,1550
|
|
20230613,125200,4891775620,13090,13110,13110,13090,716
|
|
20230613,125100,4882398800,13110,13110,13110,13110,436
|
|
20230613,125000,4876682840,13110,13110,13120,13110,370
|
|
20230613,124900,4871832130,13120,13120,13120,13120,25
|
|
20230613,124800,4871504130,13120,13120,13130,13120,703
|
|
20230613,124700,4862280760,13130,13110,13130,13110,16
|
|
20230613,124600,4862070790,13110,13130,13130,13110,979
|
|
20230613,124500,4849225690,13130,13130,13140,13130,60
|
|
20230613,124400,4848437880,13140,13130,13140,13130,1180
|
|
20230613,124300,4832937720,13130,13130,13140,13130,952
|
|
20230613,124200,4820435960,13130,13130,13130,13120,233
|
|
20230613,124100,4817376970,13130,13100,13130,13100,5088
|
|
20230613,124000,4750684660,13100,13090,13100,13090,290
|
|
20230613,123900,4746888210,13100,13090,13100,13090,249
|
|
20230613,123800,4743628640,13090,13090,13100,13090,877
|
|
20230613,123700,4732148390,13100,13100,13100,13090,217
|
|
20230613,123600,4729306770,13100,13100,13100,13090,918
|
|
20230613,123500,4717289220,13100,13100,13100,13090,299
|
|
20230613,123400,4713372720,13090,13100,13100,13090,150
|
|
20230613,123300,4711408210,13100,13090,13100,13090,683
|
|
20230613,123200,4702467420,13090,13100,13100,13090,150
|
|
20230613,123100,4700503820,13100,13090,13100,13090,20
|
|
20230613,123000,4700241920,13100,13090,13100,13090,552
|
|
20230613,122900,4693012990,13090,13100,13100,13090,1389
|
|
20230613,122800,4674827080,13100,13100,13100,13100,123
|
|
20230613,122700,4673215780,13100,13100,13100,13090,1248
|
|
20230613,122600,4656878150,13100,13100,13100,13090,1165
|
|
20230613,122500,4641626760,13100,13100,13110,13100,1129
|
|
20230613,122400,4626834620,13100,13100,13100,13100,1339
|
|
20230613,122300,4609293720,13090,13080,13090,13080,1274
|
|
20230613,122200,4592617910,13080,13080,13080,13070,932
|
|
20230613,122100,4580428610,13080,13080,13080,13080,9
|
|
20230613,122000,4580310890,13070,13080,13080,13070,85
|
|
20230613,121900,4579199760,13070,13080,13080,13070,654
|
|
20230613,121800,4570650890,13080,13090,13090,13080,22
|
|
20230613,121700,4570362940,13090,13080,13090,13070,362
|
|
20230613,121600,4565631080,13080,13080,13080,13080,1250
|
|
20230613,121500,4549281080,13090,13090,13090,13080,273
|
|
20230613,121400,4545709420,13080,13090,13090,13080,24
|
|
20230613,121300,4545395290,13080,13080,13090,13080,421
|
|
20230613,121200,4539887540,13080,13080,13080,13080,947
|
|
20230613,121100,4527500780,13070,13080,13100,13070,4207
|
|
20230613,121000,4472436660,13080,13070,13080,13070,231
|
|
20230613,120900,4469415410,13070,13070,13070,13070,886
|
|
20230613,120800,4457835390,13070,13060,13070,13060,1111
|
|
20230613,120700,4443324310,13060,13060,13060,13060,2067
|
|
20230613,120600,4416329290,13060,13060,13060,13060,2
|
|
20230613,120500,4416303170,13060,13050,13060,13050,312
|
|
20230613,120400,4412231470,13050,13050,13050,13040,1416
|
|
20230613,120300,4393753680,13050,13050,13050,13050,127
|
|
20230613,120200,4392096330,13050,13050,13050,13050,963
|
|
20230613,120100,4379529180,13050,13050,13050,13040,1050
|
|
20230613,120000,4365826730,13050,13050,13050,13050,20
|
|
20230613,115900,4365565730,13050,13040,13050,13040,419
|
|
20230613,115800,4360098780,13040,13050,13050,13040,1824
|
|
20230613,115700,4336313010,13050,13050,13050,13040,419
|
|
20230613,115600,4330848710,13050,13050,13050,13040,443
|
|
20230613,115500,4325070560,13050,13050,13050,13050,606
|
|
20230613,115400,4317162260,13050,13050,13050,13050,85
|
|
20230613,115300,4316053010,13050,13040,13050,13030,2318
|
|
20230613,115200,4285829310,13040,13040,13040,13040,3
|
|
20230613,115100,4285790190,13040,13040,13040,13030,1201
|
|
20230613,115000,4270139150,13040,13040,13040,13030,1229
|
|
20230613,114900,4254113990,13040,13040,13040,13040,461
|
|
20230613,114800,4248102550,13040,13040,13040,13030,152
|
|
20230613,114700,4246121770,13040,13040,13040,13040,321
|
|
20230613,114600,4241935930,13040,13030,13040,13030,1162
|
|
20230613,114500,4226793620,13020,13030,13030,13020,374
|
|
20230613,114400,4221922440,13030,13020,13030,13010,1173
|
|
20230613,114300,4206658940,13020,13010,13020,13010,724
|
|
20230613,114200,4197233960,13010,13000,13010,13000,821
|
|
20230613,114100,4186553720,13010,13010,13010,13000,645
|
|
20230613,114000,4178163770,13010,13020,13020,13010,405
|
|
20230613,113900,4172894630,13020,13010,13020,13010,112
|
|
20230613,113800,4171437390,13010,13020,13020,13010,136
|
|
20230613,113700,4169667420,13020,13000,13020,13000,388
|
|
20230613,113600,4164622860,13000,13020,13020,13000,5751
|
|
20230613,113500,4089851080,13020,13010,13020,13010,308
|
|
20230613,113400,4085841420,13010,13030,13030,13010,1561
|
|
20230613,113300,4065522510,13020,13030,13030,13020,581
|
|
20230613,113200,4057952090,13030,13020,13030,13020,1129
|
|
20230613,113100,4043245820,13020,13000,13020,13000,409
|
|
20230613,113000,4037926720,13000,12990,13000,12990,4636
|
|
20230613,112900,3977658770,13000,12990,13000,12990,473
|
|
20230613,112800,3971514390,12990,13000,13000,12990,172
|
|
20230613,112700,3969280070,12990,13000,13000,12990,712
|
|
20230613,112600,3960031090,12990,12990,13000,12990,1772
|
|
20230613,112500,3937010410,12990,12980,12990,12970,2580
|
|
20230613,112400,3903525870,12980,13000,13000,12980,6377
|
|
20230613,112300,3820696500,12990,13010,13010,12990,5311
|
|
20230613,112200,3751656120,13000,13020,13030,13000,6508
|
|
20230613,112100,3666973410,13020,13020,13020,13020,2085
|
|
20230613,112000,3639826710,13020,13030,13030,13020,757
|
|
20230613,111900,3629965470,13020,13030,13040,13020,864
|
|
20230613,111800,3618708000,13040,13020,13040,13020,1479
|
|
20230613,111700,3599446730,13020,13040,13040,13020,3120
|
|
20230613,111600,3558786530,13040,13030,13040,13030,2081
|
|
20230613,111500,3531650480,13040,13040,13040,13030,687
|
|
20230613,111400,3522694800,13050,13040,13050,13030,3014
|
|
20230613,111300,3483392790,13050,13060,13060,13050,1963
|
|
20230613,111200,3457775010,13060,13060,13060,13050,1082
|
|
20230613,111100,3443648520,13050,13050,13060,13050,1613
|
|
20230613,111000,3422598300,13050,13050,13060,13040,2614
|
|
20230613,110900,3388484720,13040,13030,13040,13030,497
|
|
20230613,110800,3382005540,13030,13030,13030,13020,1949
|
|
20230613,110700,3356610210,13030,13030,13030,13020,2200
|
|
20230613,110600,3327962970,13020,13010,13020,13010,3516
|
|
20230613,110500,3282208810,13010,13010,13010,13000,845
|
|
20230613,110400,3271221810,13010,13010,13010,13000,3508
|
|
20230613,110300,3225606070,13010,13020,13020,13000,14014
|
|
20230613,110200,3043293610,13020,13030,13030,13020,1897
|
|
20230613,110100,3018581100,13030,13050,13050,13030,6193
|
|
20230613,110000,2937844340,13050,13060,13060,13050,2629
|
|
20230613,105900,2903535430,13060,13060,13060,13050,497
|
|
20230613,105800,2897048540,13060,13060,13060,13050,1831
|
|
20230613,105700,2873151090,13050,13050,13050,13050,1553
|
|
20230613,105600,2852884440,13050,13070,13070,13040,11686
|
|
20230613,105500,2700321370,13070,13060,13080,13060,574
|
|
20230613,105400,2692818760,13080,13080,13080,13070,2365
|
|
20230613,105300,2661894560,13080,13070,13080,13070,1707
|
|
20230613,105200,2639582200,13070,13070,13070,13060,4509
|
|
20230613,105100,2580651350,13070,13080,13080,13070,1247
|
|
20230613,105000,2564352480,13070,13080,13080,13060,4427
|
|
20230613,104900,2506494820,13080,13080,13080,13070,4458
|
|
20230613,104800,2448184280,13080,13080,13090,13080,468
|
|
20230613,104700,2442060350,13080,13090,13090,13080,674
|
|
20230613,104600,2433242140,13090,13080,13090,13080,2276
|
|
20230613,104500,2403455750,13080,13090,13090,13070,3516
|
|
20230613,104400,2357470710,13090,13080,13100,13080,2118
|
|
20230613,104300,2329747920,13080,13080,13090,13080,4035
|
|
20230613,104200,2276962500,13080,13080,13090,13080,306
|
|
20230613,104100,2272958160,13080,13090,13090,13080,1987
|
|
20230613,104000,2246959600,13080,13100,13100,13080,1671
|
|
20230613,103900,2225087000,13100,13100,13110,13100,1497
|
|
20230613,103800,2205475340,13100,13100,13100,13090,1411
|
|
20230613,103700,2187002720,13090,13100,13110,13080,5968
|
|
20230613,103600,2108885710,13100,13110,13110,13100,5544
|
|
20230613,103500,2036253430,13120,13120,13120,13110,696
|
|
20230613,103400,2027128360,13110,13110,13120,13110,2438
|
|
20230613,103300,1995165130,13120,13110,13120,13110,611
|
|
20230613,103200,1987149650,13110,13110,13120,13110,5179
|
|
20230613,103100,1919232960,13110,13120,13130,13110,4569
|
|
20230613,103000,1859301280,13120,13130,13130,13120,2183
|
|
20230613,102900,1830648900,13130,13140,13140,13130,2743
|
|
20230613,102800,1794628330,13140,13140,13150,13130,528
|
|
20230613,102700,1787688600,13140,13150,13150,13140,2698
|
|
20230613,102600,1752233810,13150,13150,13160,13150,3499
|
|
20230613,102500,1706221860,13150,13160,13160,13150,1088
|
|
20230613,102400,1691908880,13160,13160,13170,13160,43
|
|
20230613,102300,1691342760,13160,13160,13160,13160,833
|
|
20230613,102200,1680380480,13160,13160,13170,13160,39
|
|
20230613,102100,1679866960,13170,13160,13170,13160,94
|
|
20230613,102000,1678629880,13160,13170,13170,13160,54
|
|
20230613,101900,1677918780,13170,13170,13170,13160,1649
|
|
20230613,101800,1656213760,13170,13170,13170,13160,108
|
|
20230613,101700,1654791450,13170,13170,13170,13160,190
|
|
20230613,101600,1652289200,13160,13170,13170,13160,1344
|
|
20230613,101500,1634591160,13170,13160,13170,13160,362
|
|
20230613,101400,1629827010,13160,13160,13170,13160,2910
|
|
20230613,101300,1591519300,13160,13160,13160,13150,371
|
|
20230613,101200,1586636950,13150,13170,13170,13150,1498
|
|
20230613,101100,1566934280,13170,13150,13170,13150,1228
|
|
20230613,101000,1550784810,13150,13170,13170,13150,4120
|
|
20230613,100900,1496556000,13170,13180,13180,13170,1144
|
|
20230613,100800,1481489250,13180,13170,13180,13170,236
|
|
20230613,100700,1478378920,13190,13170,13190,13170,198
|
|
20230613,100600,1475771180,13170,13180,13190,13170,2144
|
|
20230613,100500,1447529140,13180,13180,13190,13180,594
|
|
20230613,100400,1439699170,13180,13180,13180,13170,1017
|
|
20230613,100300,1426297390,13180,13190,13190,13170,536
|
|
20230613,100200,1419233300,13180,13210,13210,13180,5662
|
|
20230613,100100,1344561340,13200,13220,13220,13200,1247
|
|
20230613,100000,1328097070,13210,13210,13210,13200,2077
|
|
20230613,095900,1300661920,13210,13200,13210,13200,437
|
|
20230613,095800,1294890100,13210,13200,13210,13200,724
|
|
20230613,095700,1285333010,13200,13240,13250,13200,5958
|
|
20230613,095600,1206634500,13230,13210,13230,13210,508
|
|
20230613,095500,1199918440,13220,13220,13220,13210,138
|
|
20230613,095400,1198094280,13210,13220,13220,13210,453
|
|
20230613,095300,1192106910,13220,13210,13220,13210,146
|
|
20230613,095200,1190177260,13210,13210,13220,13210,695
|
|
20230613,095100,1180996300,13210,13220,13220,13210,77
|
|
20230613,095000,1179978530,13220,13220,13220,13210,397
|
|
20230613,094900,1174732290,13230,13250,13250,13230,2691
|
|
20230613,094800,1139126380,13250,13260,13260,13250,157
|
|
20230613,094700,1137045490,13260,13250,13260,13250,139
|
|
20230613,094600,1135202960,13260,13260,13260,13250,103
|
|
20230613,094500,1133837680,13250,13260,13270,13250,1574
|
|
20230613,094400,1112976560,13260,13240,13260,13240,208
|
|
20230613,094300,1110221110,13240,13230,13240,13230,343
|
|
20230613,094200,1105681240,13230,13240,13250,13230,109
|
|
20230613,094100,1104238160,13240,13240,13250,13230,412
|
|
20230613,094000,1098782990,13240,13240,13250,13240,126
|
|
20230613,093900,1097114500,13260,13240,13260,13240,711
|
|
20230613,093800,1087692110,13230,13220,13230,13220,1417
|
|
20230613,093700,1068950920,13220,13240,13240,13220,1274
|
|
20230613,093600,1052097530,13220,13220,13240,13220,141
|
|
20230613,093500,1050233330,13230,13220,13240,13220,224
|
|
20230613,093400,1047269810,13240,13240,13240,13180,3005
|
|
20230613,093300,1007630480,13210,13250,13250,13210,656
|
|
20230613,093200,998952640,13260,13260,13270,13250,941
|
|
20230613,093100,986475750,13260,13270,13280,13250,1085
|
|
20230613,093000,972081730,13240,13210,13240,13210,899
|
|
20230613,092900,960202480,13210,13190,13210,13190,1384
|
|
20230613,092800,941926580,13200,13190,13200,13190,546
|
|
20230613,092700,934724670,13190,13200,13200,13180,510
|
|
20230613,092600,927999840,13200,13190,13200,13180,756
|
|
20230613,092500,918022940,13190,13190,13200,13190,665
|
|
20230613,092400,909246660,13190,13190,13190,13180,356
|
|
20230613,092300,904551220,13190,13150,13190,13150,1459
|
|
20230613,092200,885346920,13170,13180,13180,13150,6139
|
|
20230613,092100,804516840,13180,13190,13190,13180,588
|
|
20230613,092000,796764300,13190,13180,13200,13180,619
|
|
20230613,091900,788600240,13190,13190,13200,13160,2892
|
|
20230613,091800,750511300,13200,13180,13200,13170,363
|
|
20230613,091700,745722880,13190,13170,13200,13170,912
|
|
20230613,091600,733697820,13200,13150,13200,13150,1924
|
|
20230613,091500,708356930,13150,13180,13180,13140,6958
|
|
20230613,091400,616755250,13180,13200,13210,13180,2764
|
|
20230613,091300,580285090,13210,13200,13210,13200,1371
|
|
20230613,091200,562181940,13210,13240,13240,13210,6223
|
|
20230613,091100,479882350,13240,13240,13300,13240,1098
|
|
20230613,091000,465284780,13240,13260,13260,13240,3482
|
|
20230613,090900,419139760,13260,13260,13300,13250,331
|
|
20230613,090800,414750470,13260,13250,13300,13250,2421
|
|
20230613,090700,382562070,13250,13260,13310,13250,2252
|
|
20230613,090600,352660980,13250,13320,13320,13250,6388
|
|
20230613,090500,267734720,13320,13260,13320,13260,3009
|
|
20230613,090400,227796330,13280,13300,13310,13260,2005
|
|
20230613,090300,201163240,13310,13300,13310,13260,2778
|
|
20230613,090200,164202390,13300,13250,13300,13240,1826
|
|
20230613,090100,139967800,13250,13290,13290,13240,1315
|
|
20230613,090000,122496160,13290,13220,13300,13220,9262
|