575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183200,12503197570,11210,11210,11210,11210,8780
|
|
20230620,183100,12503197570,11210,11210,11210,11210,0
|
|
20230620,183000,12503197570,11210,11210,11210,11210,0
|
|
20230620,182900,12503197570,11210,11210,11210,11210,0
|
|
20230620,182800,12503197570,11210,11210,11210,11210,0
|
|
20230620,182700,12503197570,11210,11210,11210,11210,0
|
|
20230620,182600,12503197570,11210,11210,11210,11210,0
|
|
20230620,182500,12503197570,11210,11210,11210,11210,0
|
|
20230620,182400,12503197570,11210,11210,11210,11210,0
|
|
20230620,182300,12503197570,11210,11210,11210,11210,0
|
|
20230620,182200,12503197570,11210,11210,11210,11210,0
|
|
20230620,182100,12503197570,11210,11210,11210,11210,0
|
|
20230620,182000,12503197570,11210,11210,11210,11210,0
|
|
20230620,181900,12503197570,11210,11210,11210,11210,0
|
|
20230620,181800,12503197570,11210,11210,11210,11210,0
|
|
20230620,181700,12503197570,11210,11210,11210,11210,0
|
|
20230620,181600,12503197570,11210,11210,11210,11210,0
|
|
20230620,181500,12503197570,11210,11210,11210,11210,0
|
|
20230620,181400,12503197570,11210,11210,11210,11210,0
|
|
20230620,181300,12503197570,11210,11210,11210,11210,0
|
|
20230620,181200,12503197570,11210,11210,11210,11210,0
|
|
20230620,181100,12503197570,11210,11210,11210,11210,0
|
|
20230620,181000,12503197570,11210,11210,11210,11210,0
|
|
20230620,180900,12503197570,11210,11210,11210,11210,0
|
|
20230620,180800,12503197570,11210,11210,11210,11210,0
|
|
20230620,180700,12503197570,11210,11210,11210,11210,0
|
|
20230620,180600,12503197570,11210,11210,11210,11210,0
|
|
20230620,180500,12503197570,11210,11210,11210,11210,0
|
|
20230620,180400,12503197570,11210,11210,11210,11210,0
|
|
20230620,180300,12503197570,11210,11210,11210,11210,0
|
|
20230620,180200,12503197570,11210,11210,11210,11210,8780
|
|
20230620,180100,12503197570,11210,11210,11210,11210,0
|
|
20230620,180000,12503197570,11210,11210,11210,11210,0
|
|
20230620,175900,12503197570,11210,11210,11210,11210,0
|
|
20230620,175800,12503197570,11210,11210,11210,11210,0
|
|
20230620,175700,12503197570,11210,11210,11210,11210,0
|
|
20230620,175600,12503197570,11210,11210,11210,11210,0
|
|
20230620,175500,12503197570,11210,11210,11210,11210,0
|
|
20230620,175400,12503197570,11210,11210,11210,11210,0
|
|
20230620,175300,12503197570,11210,11210,11210,11210,0
|
|
20230620,175200,12503197570,11210,11210,11210,11210,0
|
|
20230620,175100,12503197570,11210,11210,11210,11210,0
|
|
20230620,175000,12503197570,11210,11210,11210,11210,0
|
|
20230620,174900,12503197570,11210,11210,11210,11210,0
|
|
20230620,174800,12503197570,11210,11210,11210,11210,0
|
|
20230620,174700,12503197570,11210,11210,11210,11210,0
|
|
20230620,174600,12503197570,11210,11210,11210,11210,0
|
|
20230620,174500,12503197570,11210,11210,11210,11210,0
|
|
20230620,174400,12503197570,11210,11210,11210,11210,0
|
|
20230620,174300,12503197570,11210,11210,11210,11210,0
|
|
20230620,174200,12503197570,11210,11210,11210,11210,0
|
|
20230620,174100,12503197570,11210,11210,11210,11210,0
|
|
20230620,174000,12503197570,11210,11210,11210,11210,0
|
|
20230620,173900,12503197570,11210,11210,11210,11210,0
|
|
20230620,173800,12503197570,11210,11210,11210,11210,0
|
|
20230620,173700,12503197570,11210,11210,11210,11210,0
|
|
20230620,173600,12503197570,11210,11210,11210,11210,0
|
|
20230620,173500,12503197570,11210,11210,11210,11210,0
|
|
20230620,173400,12503197570,11210,11210,11210,11210,0
|
|
20230620,173300,12503197570,11210,11210,11210,11210,0
|
|
20230620,173200,12503197570,11210,11210,11210,11210,8780
|
|
20230620,173100,12503197570,11210,11210,11210,11210,0
|
|
20230620,173000,12503197570,11210,11210,11210,11210,0
|
|
20230620,172900,12503197570,11210,11210,11210,11210,0
|
|
20230620,172800,12503197570,11210,11210,11210,11210,0
|
|
20230620,172700,12503197570,11210,11210,11210,11210,0
|
|
20230620,172600,12503197570,11210,11210,11210,11210,0
|
|
20230620,172500,12503197570,11210,11210,11210,11210,0
|
|
20230620,172400,12503197570,11210,11210,11210,11210,0
|
|
20230620,172300,12503197570,11210,11210,11210,11210,0
|
|
20230620,172200,12503197570,11210,11210,11210,11210,0
|
|
20230620,172100,12503197570,11210,11210,11210,11210,0
|
|
20230620,172000,12503197570,11210,11210,11210,11210,0
|
|
20230620,171900,12503197570,11210,11210,11210,11210,0
|
|
20230620,171800,12503197570,11210,11210,11210,11210,0
|
|
20230620,171700,12503197570,11210,11210,11210,11210,0
|
|
20230620,171600,12503197570,11210,11210,11210,11210,0
|
|
20230620,171500,12503197570,11210,11210,11210,11210,0
|
|
20230620,171400,12503197570,11210,11210,11210,11210,0
|
|
20230620,171300,12503197570,11210,11210,11210,11210,0
|
|
20230620,171200,12503197570,11210,11210,11210,11210,0
|
|
20230620,171100,12503197570,11210,11210,11210,11210,0
|
|
20230620,171000,12503197570,11210,11210,11210,11210,0
|
|
20230620,170900,12503197570,11210,11210,11210,11210,0
|
|
20230620,170800,12503197570,11210,11210,11210,11210,0
|
|
20230620,170700,12503197570,11210,11210,11210,11210,0
|
|
20230620,170600,12503197570,11210,11210,11210,11210,0
|
|
20230620,170500,12503197570,11210,11210,11210,11210,0
|
|
20230620,170400,12503197570,11210,11210,11210,11210,0
|
|
20230620,170300,12503197570,11210,11210,11210,11210,0
|
|
20230620,170200,12503197570,11210,11210,11210,11210,8780
|
|
20230620,170100,12503197570,11210,11210,11210,11210,0
|
|
20230620,170000,12503197570,11210,11210,11210,11210,0
|
|
20230620,165900,12503197570,11210,11210,11210,11210,0
|
|
20230620,165800,12503197570,11210,11210,11210,11210,0
|
|
20230620,165700,12503197570,11210,11210,11210,11210,0
|
|
20230620,165600,12503197570,11210,11210,11210,11210,0
|
|
20230620,165500,12503197570,11210,11210,11210,11210,0
|
|
20230620,165400,12503197570,11210,11210,11210,11210,0
|
|
20230620,165300,12503197570,11210,11210,11210,11210,0
|
|
20230620,165200,12503197570,11210,11210,11210,11210,0
|
|
20230620,165100,12503197570,11210,11210,11210,11210,0
|
|
20230620,165000,12503197570,11210,11210,11210,11210,0
|
|
20230620,164900,12503197570,11210,11210,11210,11210,0
|
|
20230620,164800,12503197570,11210,11210,11210,11210,0
|
|
20230620,164700,12503197570,11210,11210,11210,11210,0
|
|
20230620,164600,12503197570,11210,11210,11210,11210,0
|
|
20230620,164500,12503197570,11210,11210,11210,11210,0
|
|
20230620,164400,12503197570,11210,11210,11210,11210,0
|
|
20230620,164300,12503197570,11210,11210,11210,11210,0
|
|
20230620,164200,12503197570,11210,11210,11210,11210,0
|
|
20230620,164100,12503197570,11210,11210,11210,11210,0
|
|
20230620,164000,12503197570,11210,11210,11210,11210,0
|
|
20230620,163900,12503197570,11210,11210,11210,11210,0
|
|
20230620,163800,12503197570,11210,11210,11210,11210,0
|
|
20230620,163700,12503197570,11210,11210,11210,11210,0
|
|
20230620,163600,12503197570,11210,11210,11210,11210,0
|
|
20230620,163500,12503197570,11210,11210,11210,11210,0
|
|
20230620,163400,12503197570,11210,11210,11210,11210,0
|
|
20230620,163300,12503197570,11210,11210,11210,11210,0
|
|
20230620,163200,12503197570,11210,11210,11210,11210,8780
|
|
20230620,163100,12503197570,11210,11210,11210,11210,0
|
|
20230620,163000,12503197570,11210,11210,11210,11210,0
|
|
20230620,162900,12503197570,11210,11210,11210,11210,0
|
|
20230620,162800,12503197570,11210,11210,11210,11210,0
|
|
20230620,162700,12503197570,11210,11210,11210,11210,0
|
|
20230620,162600,12503197570,11210,11210,11210,11210,0
|
|
20230620,162500,12503197570,11210,11210,11210,11210,0
|
|
20230620,162400,12503197570,11210,11210,11210,11210,0
|
|
20230620,162300,12503197570,11210,11210,11210,11210,0
|
|
20230620,162200,12503197570,11210,11210,11210,11210,0
|
|
20230620,162100,12503197570,11210,11210,11210,11210,0
|
|
20230620,162000,12503197570,11210,11210,11210,11210,0
|
|
20230620,161900,12503197570,11210,11210,11210,11210,0
|
|
20230620,161800,12503197570,11210,11210,11210,11210,0
|
|
20230620,161700,12503197570,11210,11210,11210,11210,0
|
|
20230620,161600,12503197570,11210,11210,11210,11210,0
|
|
20230620,161500,12503197570,11210,11210,11210,11210,0
|
|
20230620,161400,12503197570,11210,11210,11210,11210,0
|
|
20230620,161300,12503197570,11210,11210,11210,11210,0
|
|
20230620,161200,12503197570,11210,11210,11210,11210,0
|
|
20230620,161100,12503197570,11210,11210,11210,11210,0
|
|
20230620,161000,12503197570,11210,11210,11210,11210,0
|
|
20230620,160900,12503197570,11210,11210,11210,11210,0
|
|
20230620,160800,12503197570,11210,11210,11210,11210,0
|
|
20230620,160700,12503197570,11210,11210,11210,11210,0
|
|
20230620,160600,12503197570,11210,11210,11210,11210,0
|
|
20230620,160500,12503197570,11210,11210,11210,11210,0
|
|
20230620,160400,12503197570,11210,11210,11210,11210,0
|
|
20230620,160300,12503197570,11210,11210,11210,11210,0
|
|
20230620,160200,12503197570,11210,11210,11210,11210,8780
|
|
20230620,160100,12503197570,11210,11210,11210,11210,0
|
|
20230620,160000,12503197570,11210,11210,11210,11210,0
|
|
20230620,155900,12503197570,11210,11210,11210,11210,0
|
|
20230620,155800,12503197570,11210,11210,11210,11210,0
|
|
20230620,155700,12503197570,11210,11210,11210,11210,0
|
|
20230620,155600,12503197570,11210,11210,11210,11210,0
|
|
20230620,155500,12503197570,11210,11210,11210,11210,0
|
|
20230620,155400,12503197570,11210,11210,11210,11210,0
|
|
20230620,155300,12503197570,11210,11210,11210,11210,0
|
|
20230620,155200,12503197570,11210,11210,11210,11210,0
|
|
20230620,155100,12503197570,11210,11210,11210,11210,0
|
|
20230620,155000,12503197570,11210,11210,11210,11210,0
|
|
20230620,154900,12503197570,11210,11210,11210,11210,0
|
|
20230620,154800,12503197570,11210,11210,11210,11210,0
|
|
20230620,154700,12503197570,11210,11210,11210,11210,0
|
|
20230620,154600,12503197570,11210,11210,11210,11210,0
|
|
20230620,154500,12503197570,11210,11210,11210,11210,0
|
|
20230620,154400,12503197570,11210,11210,11210,11210,0
|
|
20230620,154300,12503197570,11210,11210,11210,11210,0
|
|
20230620,154200,12503197570,11210,11210,11210,11210,0
|
|
20230620,154100,12503197570,11210,11210,11210,11210,0
|
|
20230620,154000,12503197570,11210,11210,11210,11210,0
|
|
20230620,153900,12503197570,11210,11210,11210,11210,0
|
|
20230620,153800,12503197570,11210,11210,11210,11210,0
|
|
20230620,153700,12503197570,11210,11210,11210,11210,0
|
|
20230620,153600,12503197570,11210,11210,11210,11210,0
|
|
20230620,153500,12503197570,11210,11210,11210,11210,0
|
|
20230620,153400,12503197570,11210,11210,11210,11210,0
|
|
20230620,153300,12503197570,11210,11210,11210,11210,0
|
|
20230620,153200,12503197570,11210,11210,11210,11210,8780
|
|
20230620,153100,12503197570,11210,11210,11210,11210,0
|
|
20230620,153000,12503197570,11210,11210,11210,11210,8780
|
|
20230620,152900,12404773770,11180,11180,11180,11180,0
|
|
20230620,152800,12404773770,11180,11180,11180,11180,0
|
|
20230620,152700,12404773770,11180,11180,11180,11180,0
|
|
20230620,152600,12404773770,11180,11180,11180,11180,0
|
|
20230620,152500,12404773770,11180,11180,11180,11180,0
|
|
20230620,152400,12404773770,11180,11180,11180,11180,0
|
|
20230620,152300,12404773770,11180,11180,11180,11180,0
|
|
20230620,152200,12404773770,11180,11180,11180,11180,0
|
|
20230620,152100,12404773770,11180,11180,11180,11180,0
|
|
20230620,152000,12404773770,11180,11180,11180,11180,0
|
|
20230620,151900,12404773770,11180,11160,11180,11160,1369
|
|
20230620,151800,12389480790,11170,11170,11170,11160,2416
|
|
20230620,151700,12362510090,11170,11170,11180,11170,656
|
|
20230620,151600,12355179870,11180,11180,11190,11170,1505
|
|
20230620,151500,12338363950,11190,11190,11200,11190,2030
|
|
20230620,151400,12315636410,11190,11200,11210,11190,1717
|
|
20230620,151300,12296404950,11200,11170,11200,11170,2136
|
|
20230620,151200,12272512970,11160,11190,11190,11160,408
|
|
20230620,151100,12267956810,11190,11180,11190,11160,475
|
|
20230620,151000,12262647330,11160,11160,11170,11160,243
|
|
20230620,150900,12259934300,11160,11160,11170,11160,734
|
|
20230620,150800,12251742760,11160,11170,11170,11160,878
|
|
20230620,150700,12241942540,11160,11170,11170,11160,868
|
|
20230620,150600,12232248530,11170,11210,11210,11170,5491
|
|
20230620,150500,12170862110,11200,11200,11210,11200,192
|
|
20230620,150400,12168711010,11200,11200,11200,11200,550
|
|
20230620,150300,12162551010,11200,11200,11200,11200,151
|
|
20230620,150200,12160859810,11210,11210,11210,11200,390
|
|
20230620,150100,12156490230,11200,11200,11210,11200,525
|
|
20230620,150000,12150607300,11210,11210,11210,11210,50
|
|
20230620,145900,12150046800,11210,11210,11210,11210,760
|
|
20230620,145800,12141527200,11210,11210,11210,11210,208
|
|
20230620,145700,12139195520,11200,11220,11220,11200,2462
|
|
20230620,145600,12111581170,11220,11230,11230,11220,7
|
|
20230620,145500,12111502580,11230,11220,11230,11220,318
|
|
20230620,145400,12107931540,11220,11220,11220,11210,407
|
|
20230620,145300,12103365110,11220,11220,11230,11220,1236
|
|
20230620,145200,12089491360,11210,11230,11230,11200,746
|
|
20230620,145100,12081129710,11230,11200,11240,11200,411
|
|
20230620,145000,12076523200,11200,11200,11200,11200,91
|
|
20230620,144900,12075504000,11200,11200,11200,11200,17
|
|
20230620,144800,12075313600,11190,11220,11250,11190,2088
|
|
20230620,144700,12051843030,11180,11190,11190,11180,478
|
|
20230620,144600,12046498060,11190,11170,11190,11170,38
|
|
20230620,144500,12046073420,11160,11170,11170,11160,657
|
|
20230620,144400,12038738620,11170,11200,11200,11170,1677
|
|
20230620,144300,12019977420,11190,11210,11210,11190,3208
|
|
20230620,144200,11984056920,11210,11210,11210,11210,726
|
|
20230620,144100,11975918460,11210,11220,11220,11210,775
|
|
20230620,144000,11967226540,11220,11230,11230,11220,618
|
|
20230620,143900,11960291480,11230,11220,11230,11220,141
|
|
20230620,143800,11958709250,11220,11220,11230,11220,55
|
|
20230620,143700,11958092140,11230,11220,11230,11220,7
|
|
20230620,143600,11958013570,11220,11230,11230,11210,958
|
|
20230620,143500,11947268250,11230,11260,11260,11230,1065
|
|
20230620,143400,11935299160,11250,11260,11270,11250,2032
|
|
20230620,143300,11912416200,11260,11260,11270,11260,1518
|
|
20230620,143200,11895323340,11260,11220,11260,11220,3794
|
|
20230620,143100,11852661790,11220,11200,11220,11200,759
|
|
20230620,143000,11844149020,11200,11210,11230,11200,837
|
|
20230620,142900,11834769540,11210,11230,11230,11210,1169
|
|
20230620,142800,11821652060,11230,11220,11230,11210,375
|
|
20230620,142700,11817444630,11230,11210,11230,11200,867
|
|
20230620,142600,11807719520,11200,11190,11200,11190,783
|
|
20230620,142500,11798953640,11190,11170,11190,11170,17
|
|
20230620,142400,11798763550,11170,11180,11190,11170,278
|
|
20230620,142300,11795655510,11170,11170,11170,11160,362
|
|
20230620,142200,11791614230,11210,11200,11210,11170,1955
|
|
20230620,142100,11769753670,11200,11210,11210,11200,678
|
|
20230620,142000,11762159620,11220,11240,11240,11220,583
|
|
20230620,141900,11755614540,11240,11250,11250,11240,163
|
|
20230620,141800,11753781980,11250,11250,11250,11250,744
|
|
20230620,141700,11745411980,11250,11250,11260,11240,774
|
|
20230620,141600,11736701200,11250,11230,11250,11230,1720
|
|
20230620,141500,11717353200,11250,11230,11250,11230,1005
|
|
20230620,141400,11706058450,11230,11190,11270,11190,6364
|
|
20230620,141300,11634612270,11190,11190,11190,11190,266
|
|
20230620,141200,11631635730,11190,11190,11190,11190,100
|
|
20230620,141100,11630516730,11190,11210,11210,11190,16
|
|
20230620,141000,11630337520,11180,11200,11200,11180,728
|
|
20230620,140900,11622184920,11200,11160,11200,11160,774
|
|
20230620,140800,11613522000,11150,11190,11200,11150,2037
|
|
20230620,140700,11590770370,11190,11200,11200,11180,961
|
|
20230620,140600,11580015530,11200,11160,11200,11160,558
|
|
20230620,140500,11573778720,11160,11160,11160,11150,818
|
|
20230620,140400,11564650310,11160,11160,11160,11160,317
|
|
20230620,140300,11561112590,11160,11180,11180,11160,419
|
|
20230620,140200,11556431070,11190,11180,11190,11180,54
|
|
20230620,140100,11555827040,11180,11150,11180,11150,961
|
|
20230620,140000,11545098650,11150,11150,11150,11130,72
|
|
20230620,135900,11544296860,11130,11130,11150,11120,934
|
|
20230620,135800,11533902500,11160,11130,11160,11120,1758
|
|
20230620,135700,11514340300,11130,11160,11160,11130,1078
|
|
20230620,135600,11502320200,11170,11150,11170,11150,824
|
|
20230620,135500,11493124400,11160,11130,11160,11130,96
|
|
20230620,135400,11492054570,11160,11130,11170,11120,3454
|
|
20230620,135300,11453631060,11130,11150,11160,11120,2872
|
|
20230620,135200,11421646660,11150,11120,11150,11120,1319
|
|
20230620,135100,11406968080,11120,11150,11160,11080,9394
|
|
20230620,135000,11302615860,11150,11250,11250,11150,4982
|
|
20230620,134900,11246872560,11230,11250,11290,11200,6762
|
|
20230620,134800,11170817270,11230,11250,11270,11220,7118
|
|
20230620,134700,11090838580,11220,11270,11270,11220,3916
|
|
20230620,134600,11046805730,11270,11280,11290,11240,5438
|
|
20230620,134500,10985544460,11280,11260,11280,11240,7378
|
|
20230620,134400,10902421200,11270,11180,11270,11180,22558
|
|
20230620,134300,10649161670,11160,11170,11170,11160,186
|
|
20230620,134200,10647084250,11170,11150,11170,11150,229
|
|
20230620,134100,10644530440,11150,11170,11170,11150,282
|
|
20230620,134000,10641386120,11160,11160,11160,11160,190
|
|
20230620,133900,10639265720,11170,11170,11170,11170,612
|
|
20230620,133800,10632429680,11170,11170,11170,11170,0
|
|
20230620,133700,10632429680,11170,11170,11170,11170,143
|
|
20230620,133600,10630832370,11180,11180,11180,11180,518
|
|
20230620,133500,10625041130,11180,11120,11180,11120,1660
|
|
20230620,133400,10606552960,11130,11140,11140,11130,101
|
|
20230620,133300,10605428820,11150,11120,11150,11120,11
|
|
20230620,133200,10605306470,11120,11150,11150,11100,3356
|
|
20230620,133100,10568007920,11140,11140,11140,11140,362
|
|
20230620,133000,10563975240,11130,11130,11130,11120,172
|
|
20230620,132900,10562061880,11120,11120,11130,11120,305
|
|
20230620,132800,10558669240,11120,11120,11120,11100,1275
|
|
20230620,132700,10544503150,11120,11120,11120,11120,390
|
|
20230620,132600,10540166350,11120,11130,11130,11120,813
|
|
20230620,132500,10531124230,11130,11140,11140,11130,1375
|
|
20230620,132400,10515820370,11140,11150,11160,11140,407
|
|
20230620,132300,10511285080,11160,11150,11160,11150,2266
|
|
20230620,132200,10486019170,11160,11170,11170,11160,967
|
|
20230620,132100,10475227400,11170,11170,11170,11170,330
|
|
20230620,132000,10471541300,11170,11170,11170,11170,422
|
|
20230620,131900,10466827560,11170,11180,11180,11170,1122
|
|
20230620,131800,10454291630,11190,11190,11190,11180,950
|
|
20230620,131700,10443664820,11200,11180,11200,11170,1136
|
|
20230620,131600,10430948170,11180,11190,11190,11170,979
|
|
20230620,131500,10419998980,11180,11190,11190,11180,64
|
|
20230620,131400,10419283260,11190,11170,11190,11170,976
|
|
20230620,131300,10408372020,11170,11160,11170,11160,26
|
|
20230620,131200,10408081750,11160,11170,11180,11160,291
|
|
20230620,131100,10404830600,11170,11160,11170,11160,96
|
|
20230620,131000,10403759220,11160,11170,11170,11160,90
|
|
20230620,130900,10402753950,11170,11160,11170,11160,674
|
|
20230620,130800,10395230300,11150,11160,11170,11150,273
|
|
20230620,130700,10392183240,11160,11150,11160,11150,82
|
|
20230620,130600,10391268570,11150,11150,11160,11150,618
|
|
20230620,130500,10384376710,11160,11160,11160,11160,1
|
|
20230620,130400,10384365550,11150,11140,11150,11140,132
|
|
20230620,130300,10382894020,11150,11120,11160,11120,142
|
|
20230620,130200,10381313400,11130,11130,11130,11120,1191
|
|
20230620,130100,10368062120,11130,11130,11140,11130,141
|
|
20230620,130000,10366492780,11130,11150,11160,11130,2831
|
|
20230620,125900,10334933300,11160,11170,11170,11160,316
|
|
20230620,125800,10331406710,11170,11170,11170,11170,21
|
|
20230620,125700,10331172140,11160,11160,11160,11160,113
|
|
20230620,125600,10329911060,11150,11150,11150,11150,123
|
|
20230620,125500,10328539610,11150,11150,11150,11150,71
|
|
20230620,125400,10327747960,11140,11140,11150,11140,86
|
|
20230620,125300,10326789890,11150,11150,11150,11150,34
|
|
20230620,125200,10326410790,11150,11150,11150,11150,171
|
|
20230620,125100,10324504140,11160,11160,11160,11150,626
|
|
20230620,125000,10317519630,11170,11160,11180,11160,492
|
|
20230620,124900,10312021090,11160,11180,11180,11160,306
|
|
20230620,124800,10308604150,11180,11170,11180,11160,61
|
|
20230620,124700,10307923070,11170,11180,11180,11170,178
|
|
20230620,124600,10305933190,11180,11160,11180,11150,104
|
|
20230620,124500,10304773190,11180,11160,11180,11160,760
|
|
20230620,124400,10296280210,11160,11140,11160,11140,765
|
|
20230620,124300,10287753830,11140,11140,11140,11140,35
|
|
20230620,124200,10287363930,11150,11140,11150,11140,2
|
|
20230620,124100,10287341640,11150,11140,11160,11140,330
|
|
20230620,124000,10283665120,11140,11150,11150,11140,885
|
|
20230620,123900,10273799230,11150,11150,11150,11150,1
|
|
20230620,123800,10273788080,11170,11150,11170,11150,189
|
|
20230620,123700,10271678950,11150,11150,11150,11150,89
|
|
20230620,123600,10270686600,11170,11180,11180,11140,307
|
|
20230620,123500,10267266030,11180,11160,11180,11150,4067
|
|
20230620,123400,10221916240,11160,11150,11200,11150,3963
|
|
20230620,123300,10177621210,11150,11170,11170,11150,1714
|
|
20230620,123200,10158495870,11170,11150,11170,11140,1178
|
|
20230620,123100,10145358010,11150,11140,11150,11140,312
|
|
20230620,123000,10141881940,11150,11130,11150,11130,1238
|
|
20230620,122900,10128102960,11140,11140,11150,11140,241
|
|
20230620,122800,10125418210,11140,11110,11140,11110,484
|
|
20230620,122700,10120027240,11140,11100,11140,11100,2880
|
|
20230620,122600,10087961720,11090,11060,11090,11060,2158
|
|
20230620,122500,10064045300,11060,11070,11080,11060,1224
|
|
20230620,122400,10050497360,11070,11060,11070,11060,253
|
|
20230620,122300,10047698050,11060,11070,11070,11060,538
|
|
20230620,122200,10041745770,11060,11060,11060,11060,10
|
|
20230620,122100,10041635170,11070,11060,11080,11060,126
|
|
20230620,122000,10040239860,11080,11070,11080,11060,107
|
|
20230620,121900,10039056080,11060,11070,11070,11060,520
|
|
20230620,121800,10033299780,11070,11090,11100,11070,336
|
|
20230620,121700,10029575120,11080,11080,11080,11070,360
|
|
20230620,121600,10025589540,11080,11100,11100,11080,263
|
|
20230620,121500,10022675480,11070,11070,11080,11070,372
|
|
20230620,121400,10018554170,11080,11070,11080,11070,543
|
|
20230620,121300,10012542650,11080,11110,11110,11080,504
|
|
20230620,121200,10006949780,11110,11110,11110,11080,25
|
|
20230620,121100,10006672420,11120,11130,11130,11100,239
|
|
20230620,121000,10004018570,11070,11090,11130,11070,5263
|
|
20230620,120900,9945694420,11110,11110,11110,11110,2
|
|
20230620,120800,9945672200,11110,11110,11110,11110,50
|
|
20230620,120700,9945116700,11110,11100,11110,11090,484
|
|
20230620,120600,9939746590,11110,11110,11110,11100,145
|
|
20230620,120500,9938136580,11110,11100,11110,11100,230
|
|
20230620,120400,9935583400,11110,11100,11110,11100,85
|
|
20230620,120300,9934639650,11110,11100,11110,11090,505
|
|
20230620,120200,9929036110,11100,11110,11110,11090,603
|
|
20230620,120100,9922344690,11090,11130,11130,11090,3397
|
|
20230620,120000,9884634740,11130,11120,11130,11110,922
|
|
20230620,115900,9874386890,11130,11130,11140,11130,124
|
|
20230620,115800,9873006260,11130,11120,11140,11120,261
|
|
20230620,115700,9870101620,11120,11120,11140,11120,255
|
|
20230620,115600,9867265960,11120,11140,11140,11120,65
|
|
20230620,115500,9866542980,11120,11120,11120,11120,16
|
|
20230620,115400,9866365060,11120,11110,11120,11110,190
|
|
20230620,115300,9864252560,11110,11110,11120,11110,152
|
|
20230620,115200,9862562840,11110,11120,11120,11110,121
|
|
20230620,115100,9861218370,11120,11120,11130,11120,94
|
|
20230620,115000,9860172990,11110,11110,11110,11110,78
|
|
20230620,114900,9859306410,11110,11110,11110,11100,451
|
|
20230620,114800,9854295850,11110,11110,11130,11110,157
|
|
20230620,114700,9852550750,11110,11110,11140,11100,846
|
|
20230620,114600,9843155140,11110,11120,11120,11110,200
|
|
20230620,114500,9840932760,11120,11120,11130,11120,116
|
|
20230620,114400,9839642720,11120,11130,11130,11120,164
|
|
20230620,114300,9837818620,11130,11130,11130,11130,56
|
|
20230620,114200,9837195340,11130,11130,11150,11130,1266
|
|
20230620,114100,9823104200,11130,11160,11160,11130,5267
|
|
20230620,114000,9764362380,11160,11170,11170,11160,867
|
|
20230620,113900,9754679780,11170,11170,11170,11170,169
|
|
20230620,113800,9752792050,11170,11160,11180,11160,728
|
|
20230620,113700,9744660600,11160,11190,11190,11160,930
|
|
20230620,113600,9734263680,11180,11160,11180,11160,115
|
|
20230620,113500,9732978340,11150,11180,11180,11150,1290
|
|
20230620,113400,9718579370,11180,11200,11200,11180,165
|
|
20230620,113300,9716731950,11200,11210,11220,11200,453
|
|
20230620,113200,9711655060,11210,11190,11210,11190,2170
|
|
20230620,113100,9687357210,11180,11160,11190,11160,392
|
|
20230620,113000,9682974390,11150,11110,11170,11110,2187
|
|
20230620,112900,9658568050,11140,11110,11140,11100,401
|
|
20230620,112800,9654111250,11110,11110,11130,11110,1166
|
|
20230620,112700,9641143850,11110,11110,11130,11110,45
|
|
20230620,112600,9640643880,11110,11110,11110,11110,432
|
|
20230620,112500,9635844360,11100,11090,11100,11090,314
|
|
20230620,112400,9632359050,11090,11110,11110,11080,1484
|
|
20230620,112300,9615896970,11110,11110,11110,11100,226
|
|
20230620,112200,9613386190,11100,11110,11110,11100,140
|
|
20230620,112100,9611831010,11110,11120,11120,11100,2323
|
|
20230620,112000,9586030240,11110,11150,11150,11100,828
|
|
20230620,111900,9576815750,11150,11160,11160,11150,160
|
|
20230620,111800,9575030220,11150,11140,11150,11140,35
|
|
20230620,111700,9574640020,11140,11160,11160,11140,10
|
|
20230620,111600,9574528580,11140,11130,11150,11130,292
|
|
20230620,111500,9571277240,11130,11090,11130,11090,767
|
|
20230620,111400,9562769330,11090,11100,11100,11090,109
|
|
20230620,111300,9561560390,11090,11130,11130,11090,657
|
|
20230620,111200,9554265980,11130,11130,11140,11090,753
|
|
20230620,111100,9545893280,11130,11110,11130,11110,608
|
|
20230620,111000,9539126620,11110,11100,11120,11100,705
|
|
20230620,110900,9531296520,11100,11060,11100,11060,1615
|
|
20230620,110800,9513396710,11060,11070,11070,11060,100
|
|
20230620,110700,9512290460,11070,11060,11070,11050,1219
|
|
20230620,110600,9498815890,11060,11090,11090,11060,1429
|
|
20230620,110500,9482984160,11090,11110,11110,11090,638
|
|
20230620,110400,9475901640,11110,11130,11130,11110,320
|
|
20230620,110300,9472340400,11130,11170,11170,11100,1594
|
|
20230620,110200,9454633580,11160,11150,11170,11140,972
|
|
20230620,110100,9443788090,11150,11110,11160,11110,989
|
|
20230620,110000,9432762470,11100,11070,11100,11070,590
|
|
20230620,105900,9426216560,11070,11060,11090,11060,588
|
|
20230620,105800,9419706730,11060,11070,11070,11060,625
|
|
20230620,105700,9412788890,11070,11060,11070,11060,115
|
|
20230620,105600,9411516840,11060,11070,11090,11060,1542
|
|
20230620,105500,9394461770,11060,11080,11090,11060,2341
|
|
20230620,105400,9368547330,11080,11090,11090,11080,26
|
|
20230620,105300,9368259140,11080,11080,11080,11070,275
|
|
20230620,105200,9365212790,11070,11080,11100,11070,1843
|
|
20230620,105100,9344776690,11080,11080,11080,11080,785
|
|
20230620,105000,9336078890,11080,11100,11100,11080,768
|
|
20230620,104900,9327561430,11090,11100,11100,11090,509
|
|
20230620,104800,9321913100,11100,11100,11100,11100,1105
|
|
20230620,104700,9309647600,11100,11120,11150,11100,2312
|
|
20230620,104600,9283956750,11120,11140,11140,11120,578
|
|
20230620,104500,9277525390,11140,11120,11140,11120,1102
|
|
20230620,104400,9265267590,11120,11140,11140,11120,265
|
|
20230620,104300,9262320270,11130,11130,11130,11130,183
|
|
20230620,104200,9260283480,11130,11140,11140,11130,427
|
|
20230620,104100,9255530040,11140,11140,11140,11140,23
|
|
20230620,104000,9255273820,11140,11150,11160,11140,505
|
|
20230620,103900,9249640430,11150,11140,11150,11130,231
|
|
20230620,103800,9247068960,11140,11140,11150,11140,1213
|
|
20230620,103700,9233545190,11130,11140,11150,11120,780
|
|
20230620,103600,9224855980,11140,11130,11140,11120,295
|
|
20230620,103500,9221572730,11130,11140,11140,11130,683
|
|
20230620,103400,9213965670,11130,11130,11130,11130,126
|
|
20230620,103300,9212563290,11130,11150,11150,11130,471
|
|
20230620,103200,9207315420,11150,11150,11160,11140,1672
|
|
20230620,103100,9188672310,11140,11170,11180,11140,176
|
|
20230620,103000,9186709130,11160,11170,11170,11160,497
|
|
20230620,102900,9181158710,11170,11180,11200,11160,552
|
|
20230620,102800,9174996400,11180,11150,11180,11150,896
|
|
20230620,102700,9164995130,11150,11150,11180,11140,393
|
|
20230620,102600,9160614830,11150,11170,11170,11140,1936
|
|
20230620,102500,9139039170,11150,11130,11170,11130,618
|
|
20230620,102400,9132151220,11130,11170,11180,11130,2746
|
|
20230620,102300,9101525640,11180,11220,11220,11180,570
|
|
20230620,102200,9095151320,11200,11200,11220,11200,206
|
|
20230620,102100,9092842840,11190,11190,11190,11160,952
|
|
20230620,102000,9082194510,11150,11150,11160,11150,2852
|
|
20230620,101900,9050370510,11150,11210,11210,11150,3560
|
|
20230620,101800,9010544930,11210,11230,11230,11210,360
|
|
20230620,101700,9006502840,11220,11220,11230,11220,1344
|
|
20230620,101600,8991420400,11230,11220,11240,11210,1854
|
|
20230620,101500,8970604600,11210,11220,11230,11210,133
|
|
20230620,101400,8969112800,11220,11210,11240,11210,671
|
|
20230620,101300,8961581350,11200,11190,11230,11190,1969
|
|
20230620,101200,8939504040,11200,11210,11220,11170,1853
|
|
20230620,101100,8918740160,11220,11270,11280,11200,3427
|
|
20230620,101000,8880206280,11270,11160,11270,11140,4065
|
|
20230620,100900,8834575430,11160,11190,11210,11160,4042
|
|
20230620,100800,8789347560,11190,11190,11190,11170,1361
|
|
20230620,100700,8774126600,11200,11120,11200,11110,4856
|
|
20230620,100600,8719928780,11120,11100,11130,11100,388
|
|
20230620,100500,8715614920,11130,11130,11130,11080,1057
|
|
20230620,100400,8703851010,11130,11060,11140,11060,496
|
|
20230620,100300,8698340270,11060,11040,11080,11040,2537
|
|
20230620,100200,8670294050,11030,11020,11050,11020,1062
|
|
20230620,100100,8658575680,11020,11010,11020,10960,2158
|
|
20230620,100000,8634874370,10980,10950,10980,10950,860
|
|
20230620,095900,8625436620,10930,10920,10970,10920,1596
|
|
20230620,095800,8607958680,10920,10950,10950,10900,4048
|
|
20230620,095700,8563747230,10930,10980,10980,10930,4960
|
|
20230620,095600,8509437830,10980,11030,11030,10980,1182
|
|
20230620,095500,8496434980,11020,11030,11030,11020,401
|
|
20230620,095400,8492013930,11030,11050,11060,11020,2207
|
|
20230620,095300,8467646740,11050,11010,11050,11010,2207
|
|
20230620,095200,8443278620,11000,10960,11020,10960,1287
|
|
20230620,095100,8429126980,10950,11030,11030,10910,14185
|
|
20230620,095000,8273452270,11040,11060,11060,11030,5741
|
|
20230620,094900,8210070570,11050,11100,11120,11050,9299
|
|
20230620,094800,8107173690,11100,11140,11140,11100,1015
|
|
20230620,094700,8095907110,11100,11120,11130,11100,3491
|
|
20230620,094600,8057114520,11120,11100,11170,11100,901
|
|
20230620,094500,8047076830,11100,11100,11120,11090,5289
|
|
20230620,094400,7988380380,11100,11150,11150,11090,4786
|
|
20230620,094300,7935227880,11160,11140,11180,11130,3390
|
|
20230620,094200,7897465330,11140,11150,11160,11140,2926
|
|
20230620,094100,7864845730,11160,11180,11180,11160,4246
|
|
20230620,094000,7817417420,11180,11200,11220,11170,1953
|
|
20230620,093900,7795576330,11190,11230,11240,11190,673
|
|
20230620,093800,7788028770,11230,11190,11230,11170,2282
|
|
20230620,093700,7762506800,11190,11210,11230,11180,7371
|
|
20230620,093600,7679990330,11210,11240,11240,11210,1611
|
|
20230620,093500,7661924260,11280,11220,11280,11200,2940
|
|
20230620,093400,7628805380,11230,11200,11230,11160,5822
|
|
20230620,093300,7563653340,11200,11190,11210,11190,1587
|
|
20230620,093200,7545886460,11190,11250,11250,11190,4217
|
|
20230620,093100,7498593330,11230,11220,11270,11220,5448
|
|
20230620,093000,7437377140,11230,11300,11330,11220,15562
|
|
20230620,092900,7261840570,11300,11260,11300,11220,6247
|
|
20230620,092800,7191437770,11270,11210,11270,11180,5311
|
|
20230620,092700,7131827930,11210,11220,11220,11170,3854
|
|
20230620,092600,7088725740,11220,11180,11250,11170,2821
|
|
20230620,092500,7057166940,11180,11290,11290,11140,6514
|
|
20230620,092400,6984181300,11290,11260,11350,11260,6488
|
|
20230620,092300,6910792670,11260,11290,11300,11210,8307
|
|
20230620,092200,6817245180,11290,11310,11340,11290,7329
|
|
20230620,092100,6734265370,11300,11290,11350,11290,8162
|
|
20230620,092000,6641916020,11280,11250,11400,11220,26751
|
|
20230620,091900,6338640880,11220,11240,11250,11200,4387
|
|
20230620,091800,6289382510,11240,11210,11250,11140,7233
|
|
20230620,091700,6208245780,11220,11060,11220,11060,9463
|
|
20230620,091600,6102532250,11050,11060,11110,11020,6811
|
|
20230620,091500,6027154180,11060,11070,11100,11020,9439
|
|
20230620,091400,5922561560,11060,11040,11070,10980,10948
|
|
20230620,091300,5801880320,11050,11090,11110,11040,8828
|
|
20230620,091200,5704256140,11050,11000,11090,10980,23974
|
|
20230620,091100,5439920400,11030,11180,11190,10920,28687
|
|
20230620,091000,5122049040,11130,11310,11310,11130,35575
|
|
20230620,090900,4722876990,11310,11300,11360,11260,8915
|
|
20230620,090800,4622098580,11300,11300,11350,11250,9922
|
|
20230620,090700,4509958000,11300,11330,11350,11240,17890
|
|
20230620,090600,4308003650,11350,11410,11430,11320,26980
|
|
20230620,090500,4000781900,11410,11300,11410,11210,38241
|
|
20230620,090400,3568763920,11310,11440,11450,11300,37272
|
|
20230620,090300,3145319370,11420,11300,11470,11210,55871
|
|
20230620,090200,2514414670,11280,11060,11500,11050,95687
|
|
20230620,090100,1438292810,11070,11040,11100,11030,74958
|
|
20230620,090000,607563720,11060,10860,11060,10850,55618
|