657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195400,14126883200,7950,7950,7950,7950,16691
|
|
20230622,195300,14126883200,7950,7950,7950,7950,0
|
|
20230622,195200,14126883200,7950,7950,7950,7950,0
|
|
20230622,195100,14126883200,7950,7950,7950,7950,0
|
|
20230622,195000,14126883200,7950,7950,7950,7950,0
|
|
20230622,194900,14126883200,7950,7950,7950,7950,0
|
|
20230622,194800,14126883200,7950,7950,7950,7950,0
|
|
20230622,194700,14126883200,7950,7950,7950,7950,0
|
|
20230622,194600,14126883200,7950,7950,7950,7950,0
|
|
20230622,194500,14126883200,7950,7950,7950,7950,0
|
|
20230622,194400,14126883200,7950,7950,7950,7950,0
|
|
20230622,194300,14126883200,7950,7950,7950,7950,0
|
|
20230622,194200,14126883200,7950,7950,7950,7950,0
|
|
20230622,194100,14126883200,7950,7950,7950,7950,0
|
|
20230622,194000,14126883200,7950,7950,7950,7950,0
|
|
20230622,193900,14126883200,7950,7950,7950,7950,0
|
|
20230622,193800,14126883200,7950,7950,7950,7950,0
|
|
20230622,193700,14126883200,7950,7950,7950,7950,0
|
|
20230622,193600,14126883200,7950,7950,7950,7950,0
|
|
20230622,193500,14126883200,7950,7950,7950,7950,0
|
|
20230622,193400,14126883200,7950,7950,7950,7950,0
|
|
20230622,193300,14126883200,7950,7950,7950,7950,0
|
|
20230622,193200,14126883200,7950,7950,7950,7950,0
|
|
20230622,193100,14126883200,7950,7950,7950,7950,0
|
|
20230622,193000,14126883200,7950,7950,7950,7950,0
|
|
20230622,192900,14126883200,7950,7950,7950,7950,0
|
|
20230622,192800,14126883200,7950,7950,7950,7950,0
|
|
20230622,192700,14126883200,7950,7950,7950,7950,0
|
|
20230622,192600,14126883200,7950,7950,7950,7950,0
|
|
20230622,192500,14126883200,7950,7950,7950,7950,0
|
|
20230622,192400,14126883200,7950,7950,7950,7950,16691
|
|
20230622,192300,14126883200,7950,7950,7950,7950,0
|
|
20230622,192200,14126883200,7950,7950,7950,7950,0
|
|
20230622,192100,14126883200,7950,7950,7950,7950,0
|
|
20230622,192000,14126883200,7950,7950,7950,7950,0
|
|
20230622,191900,14126883200,7950,7950,7950,7950,0
|
|
20230622,191800,14126883200,7950,7950,7950,7950,0
|
|
20230622,191700,14126883200,7950,7950,7950,7950,0
|
|
20230622,191600,14126883200,7950,7950,7950,7950,0
|
|
20230622,191500,14126883200,7950,7950,7950,7950,0
|
|
20230622,191400,14126883200,7950,7950,7950,7950,0
|
|
20230622,191300,14126883200,7950,7950,7950,7950,0
|
|
20230622,191200,14126883200,7950,7950,7950,7950,0
|
|
20230622,191100,14126883200,7950,7950,7950,7950,0
|
|
20230622,191000,14126883200,7950,7950,7950,7950,0
|
|
20230622,190900,14126883200,7950,7950,7950,7950,0
|
|
20230622,190800,14126883200,7950,7950,7950,7950,0
|
|
20230622,190700,14126883200,7950,7950,7950,7950,0
|
|
20230622,190600,14126883200,7950,7950,7950,7950,0
|
|
20230622,190500,14126883200,7950,7950,7950,7950,0
|
|
20230622,190400,14126883200,7950,7950,7950,7950,0
|
|
20230622,190300,14126883200,7950,7950,7950,7950,0
|
|
20230622,190200,14126883200,7950,7950,7950,7950,0
|
|
20230622,190100,14126883200,7950,7950,7950,7950,0
|
|
20230622,190000,14126883200,7950,7950,7950,7950,0
|
|
20230622,185900,14126883200,7950,7950,7950,7950,0
|
|
20230622,185800,14126883200,7950,7950,7950,7950,0
|
|
20230622,185700,14126883200,7950,7950,7950,7950,0
|
|
20230622,185600,14126883200,7950,7950,7950,7950,0
|
|
20230622,185500,14126883200,7950,7950,7950,7950,0
|
|
20230622,185400,14126883200,7950,7950,7950,7950,16691
|
|
20230622,185300,14126883200,7950,7950,7950,7950,0
|
|
20230622,185200,14126883200,7950,7950,7950,7950,0
|
|
20230622,185100,14126883200,7950,7950,7950,7950,0
|
|
20230622,185000,14126883200,7950,7950,7950,7950,0
|
|
20230622,184900,14126883200,7950,7950,7950,7950,0
|
|
20230622,184800,14126883200,7950,7950,7950,7950,0
|
|
20230622,184700,14126883200,7950,7950,7950,7950,0
|
|
20230622,184600,14126883200,7950,7950,7950,7950,0
|
|
20230622,184500,14126883200,7950,7950,7950,7950,0
|
|
20230622,184400,14126883200,7950,7950,7950,7950,0
|
|
20230622,184300,14126883200,7950,7950,7950,7950,0
|
|
20230622,184200,14126883200,7950,7950,7950,7950,0
|
|
20230622,184100,14126883200,7950,7950,7950,7950,0
|
|
20230622,184000,14126883200,7950,7950,7950,7950,0
|
|
20230622,183900,14126883200,7950,7950,7950,7950,0
|
|
20230622,183800,14126883200,7950,7950,7950,7950,0
|
|
20230622,183700,14126883200,7950,7950,7950,7950,0
|
|
20230622,183600,14126883200,7950,7950,7950,7950,0
|
|
20230622,183500,14126883200,7950,7950,7950,7950,0
|
|
20230622,183400,14126883200,7950,7950,7950,7950,0
|
|
20230622,183300,14126883200,7950,7950,7950,7950,0
|
|
20230622,183200,14126883200,7950,7950,7950,7950,0
|
|
20230622,183100,14126883200,7950,7950,7950,7950,0
|
|
20230622,183000,14126883200,7950,7950,7950,7950,0
|
|
20230622,182900,14126883200,7950,7950,7950,7950,0
|
|
20230622,182800,14126883200,7950,7950,7950,7950,0
|
|
20230622,182700,14126883200,7950,7950,7950,7950,0
|
|
20230622,182600,14126883200,7950,7950,7950,7950,0
|
|
20230622,182500,14126883200,7950,7950,7950,7950,0
|
|
20230622,182400,14126883200,7950,7950,7950,7950,16691
|
|
20230622,182300,14126883200,7950,7950,7950,7950,0
|
|
20230622,182200,14126883200,7950,7950,7950,7950,0
|
|
20230622,182100,14126883200,7950,7950,7950,7950,0
|
|
20230622,182000,14126883200,7950,7950,7950,7950,0
|
|
20230622,181900,14126883200,7950,7950,7950,7950,0
|
|
20230622,181800,14126883200,7950,7950,7950,7950,0
|
|
20230622,181700,14126883200,7950,7950,7950,7950,0
|
|
20230622,181600,14126883200,7950,7950,7950,7950,0
|
|
20230622,181500,14126883200,7950,7950,7950,7950,0
|
|
20230622,181400,14126883200,7950,7950,7950,7950,0
|
|
20230622,181300,14126883200,7950,7950,7950,7950,0
|
|
20230622,181200,14126883200,7950,7950,7950,7950,0
|
|
20230622,181100,14126883200,7950,7950,7950,7950,0
|
|
20230622,181000,14126883200,7950,7950,7950,7950,0
|
|
20230622,180900,14126883200,7950,7950,7950,7950,0
|
|
20230622,180800,14126883200,7950,7950,7950,7950,0
|
|
20230622,180700,14126883200,7950,7950,7950,7950,0
|
|
20230622,180600,14126883200,7950,7950,7950,7950,0
|
|
20230622,180500,14126883200,7950,7950,7950,7950,0
|
|
20230622,180400,14126883200,7950,7950,7950,7950,0
|
|
20230622,180300,14126883200,7950,7950,7950,7950,0
|
|
20230622,180200,14126883200,7950,7950,7950,7950,0
|
|
20230622,180100,14126883200,7950,7950,7950,7950,0
|
|
20230622,180000,14126883200,7950,7950,7950,7950,0
|
|
20230622,175900,14126883200,7950,7950,7950,7950,0
|
|
20230622,175800,14126883200,7950,7950,7950,7950,0
|
|
20230622,175700,14126883200,7950,7950,7950,7950,0
|
|
20230622,175600,14126883200,7950,7950,7950,7950,0
|
|
20230622,175500,14126883200,7950,7950,7950,7950,0
|
|
20230622,175400,14126883200,7950,7950,7950,7950,16691
|
|
20230622,175300,14126883200,7950,7950,7950,7950,0
|
|
20230622,175200,14126883200,7950,7950,7950,7950,0
|
|
20230622,175100,14126883200,7950,7950,7950,7950,0
|
|
20230622,175000,14126883200,7950,7950,7950,7950,0
|
|
20230622,174900,14126883200,7950,7950,7950,7950,0
|
|
20230622,174800,14126883200,7950,7950,7950,7950,0
|
|
20230622,174700,14126883200,7950,7950,7950,7950,0
|
|
20230622,174600,14126883200,7950,7950,7950,7950,0
|
|
20230622,174500,14126883200,7950,7950,7950,7950,0
|
|
20230622,174400,14126883200,7950,7950,7950,7950,0
|
|
20230622,174300,14126883200,7950,7950,7950,7950,0
|
|
20230622,174200,14126883200,7950,7950,7950,7950,0
|
|
20230622,174100,14126883200,7950,7950,7950,7950,0
|
|
20230622,174000,14126883200,7950,7950,7950,7950,0
|
|
20230622,173900,14126883200,7950,7950,7950,7950,0
|
|
20230622,173800,14126883200,7950,7950,7950,7950,0
|
|
20230622,173700,14126883200,7950,7950,7950,7950,0
|
|
20230622,173600,14126883200,7950,7950,7950,7950,0
|
|
20230622,173500,14126883200,7950,7950,7950,7950,0
|
|
20230622,173400,14126883200,7950,7950,7950,7950,0
|
|
20230622,173300,14126883200,7950,7950,7950,7950,0
|
|
20230622,173200,14126883200,7950,7950,7950,7950,0
|
|
20230622,173100,14126883200,7950,7950,7950,7950,0
|
|
20230622,173000,14126883200,7950,7950,7950,7950,0
|
|
20230622,172900,14126883200,7950,7950,7950,7950,0
|
|
20230622,172800,14126883200,7950,7950,7950,7950,0
|
|
20230622,172700,14126883200,7950,7950,7950,7950,0
|
|
20230622,172600,14126883200,7950,7950,7950,7950,0
|
|
20230622,172500,14126883200,7950,7950,7950,7950,0
|
|
20230622,172400,14126883200,7950,7950,7950,7950,16691
|
|
20230622,172300,14126883200,7950,7950,7950,7950,0
|
|
20230622,172200,14126883200,7950,7950,7950,7950,0
|
|
20230622,172100,14126883200,7950,7950,7950,7950,0
|
|
20230622,172000,14126883200,7950,7950,7950,7950,0
|
|
20230622,171900,14126883200,7950,7950,7950,7950,0
|
|
20230622,171800,14126883200,7950,7950,7950,7950,0
|
|
20230622,171700,14126883200,7950,7950,7950,7950,0
|
|
20230622,171600,14126883200,7950,7950,7950,7950,0
|
|
20230622,171500,14126883200,7950,7950,7950,7950,0
|
|
20230622,171400,14126883200,7950,7950,7950,7950,0
|
|
20230622,171300,14126883200,7950,7950,7950,7950,0
|
|
20230622,171200,14126883200,7950,7950,7950,7950,0
|
|
20230622,171100,14126883200,7950,7950,7950,7950,0
|
|
20230622,171000,14126883200,7950,7950,7950,7950,0
|
|
20230622,170900,14126883200,7950,7950,7950,7950,0
|
|
20230622,170800,14126883200,7950,7950,7950,7950,0
|
|
20230622,170700,14126883200,7950,7950,7950,7950,0
|
|
20230622,170600,14126883200,7950,7950,7950,7950,0
|
|
20230622,170500,14126883200,7950,7950,7950,7950,0
|
|
20230622,170400,14126883200,7950,7950,7950,7950,0
|
|
20230622,170300,14126883200,7950,7950,7950,7950,0
|
|
20230622,170200,14126883200,7950,7950,7950,7950,0
|
|
20230622,170100,14126883200,7950,7950,7950,7950,0
|
|
20230622,170000,14126883200,7950,7950,7950,7950,0
|
|
20230622,165900,14126883200,7950,7950,7950,7950,0
|
|
20230622,165800,14126883200,7950,7950,7950,7950,0
|
|
20230622,165700,14126883200,7950,7950,7950,7950,0
|
|
20230622,165600,14126883200,7950,7950,7950,7950,0
|
|
20230622,165500,14126883200,7950,7950,7950,7950,0
|
|
20230622,165400,14126883200,7950,7950,7950,7950,16691
|
|
20230622,165300,14126883200,7950,7950,7950,7950,0
|
|
20230622,165200,14126883200,7950,7950,7950,7950,0
|
|
20230622,165100,14126883200,7950,7950,7950,7950,0
|
|
20230622,165000,14126883200,7950,7950,7950,7950,0
|
|
20230622,164900,14126883200,7950,7950,7950,7950,0
|
|
20230622,164800,14126883200,7950,7950,7950,7950,0
|
|
20230622,164700,14126883200,7950,7950,7950,7950,0
|
|
20230622,164600,14126883200,7950,7950,7950,7950,0
|
|
20230622,164500,14126883200,7950,7950,7950,7950,0
|
|
20230622,164400,14126883200,7950,7950,7950,7950,0
|
|
20230622,164300,14126883200,7950,7950,7950,7950,0
|
|
20230622,164200,14126883200,7950,7950,7950,7950,0
|
|
20230622,164100,14126883200,7950,7950,7950,7950,0
|
|
20230622,164000,14126883200,7950,7950,7950,7950,0
|
|
20230622,163900,14126883200,7950,7950,7950,7950,0
|
|
20230622,163800,14126883200,7950,7950,7950,7950,0
|
|
20230622,163700,14126883200,7950,7950,7950,7950,0
|
|
20230622,163600,14126883200,7950,7950,7950,7950,0
|
|
20230622,163500,14126883200,7950,7950,7950,7950,0
|
|
20230622,163400,14126883200,7950,7950,7950,7950,0
|
|
20230622,163300,14126883200,7950,7950,7950,7950,0
|
|
20230622,163200,14126883200,7950,7950,7950,7950,0
|
|
20230622,163100,14126883200,7950,7950,7950,7950,0
|
|
20230622,163000,14126883200,7950,7950,7950,7950,0
|
|
20230622,162900,14126883200,7950,7950,7950,7950,0
|
|
20230622,162800,14126883200,7950,7950,7950,7950,0
|
|
20230622,162700,14126883200,7950,7950,7950,7950,0
|
|
20230622,162600,14126883200,7950,7950,7950,7950,0
|
|
20230622,162500,14126883200,7950,7950,7950,7950,0
|
|
20230622,162400,14126883200,7950,7950,7950,7950,16691
|
|
20230622,162300,14126883200,7950,7950,7950,7950,0
|
|
20230622,162200,14126883200,7950,7950,7950,7950,0
|
|
20230622,162100,14126883200,7950,7950,7950,7950,0
|
|
20230622,162000,14126883200,7950,7950,7950,7950,0
|
|
20230622,161900,14126883200,7950,7950,7950,7950,0
|
|
20230622,161800,14126883200,7950,7950,7950,7950,0
|
|
20230622,161700,14126883200,7950,7950,7950,7950,0
|
|
20230622,161600,14126883200,7950,7950,7950,7950,0
|
|
20230622,161500,14126883200,7950,7950,7950,7950,0
|
|
20230622,161400,14126883200,7950,7950,7950,7950,0
|
|
20230622,161300,14126883200,7950,7950,7950,7950,0
|
|
20230622,161200,14126883200,7950,7950,7950,7950,0
|
|
20230622,161100,14126883200,7950,7950,7950,7950,0
|
|
20230622,161000,14126883200,7950,7950,7950,7950,0
|
|
20230622,160900,14126883200,7950,7950,7950,7950,0
|
|
20230622,160800,14126883200,7950,7950,7950,7950,0
|
|
20230622,160700,14126883200,7950,7950,7950,7950,0
|
|
20230622,160600,14126883200,7950,7950,7950,7950,0
|
|
20230622,160500,14126883200,7950,7950,7950,7950,0
|
|
20230622,160400,14126883200,7950,7950,7950,7950,0
|
|
20230622,160300,14126883200,7950,7950,7950,7950,0
|
|
20230622,160200,14126883200,7950,7950,7950,7950,0
|
|
20230622,160100,14126883200,7950,7950,7950,7950,0
|
|
20230622,160000,14126883200,7950,7950,7950,7950,0
|
|
20230622,155900,14126883200,7950,7950,7950,7950,0
|
|
20230622,155800,14126883200,7950,7950,7950,7950,0
|
|
20230622,155700,14126883200,7950,7950,7950,7950,0
|
|
20230622,155600,14126883200,7950,7950,7950,7950,0
|
|
20230622,155500,14126883200,7950,7950,7950,7950,0
|
|
20230622,155400,14126883200,7950,7950,7950,7950,16691
|
|
20230622,155300,14126883200,7950,7950,7950,7950,0
|
|
20230622,155200,14126883200,7950,7950,7950,7950,0
|
|
20230622,155100,14126883200,7950,7950,7950,7950,0
|
|
20230622,155000,14126883200,7950,7950,7950,7950,0
|
|
20230622,154900,14126883200,7950,7950,7950,7950,0
|
|
20230622,154800,14126883200,7950,7950,7950,7950,0
|
|
20230622,154700,14126883200,7950,7950,7950,7950,0
|
|
20230622,154600,14126883200,7950,7950,7950,7950,0
|
|
20230622,154500,14126883200,7950,7950,7950,7950,0
|
|
20230622,154400,14126883200,7950,7950,7950,7950,0
|
|
20230622,154300,14126883200,7950,7950,7950,7950,0
|
|
20230622,154200,14126883200,7950,7950,7950,7950,0
|
|
20230622,154100,14126883200,7950,7950,7950,7950,0
|
|
20230622,154000,14126883200,7950,7950,7950,7950,0
|
|
20230622,153900,14126883200,7950,7950,7950,7950,0
|
|
20230622,153800,14126883200,7950,7950,7950,7950,0
|
|
20230622,153700,14126883200,7950,7950,7950,7950,0
|
|
20230622,153600,14126883200,7950,7950,7950,7950,0
|
|
20230622,153500,14126883200,7950,7950,7950,7950,0
|
|
20230622,153400,14126883200,7950,7950,7950,7950,0
|
|
20230622,153300,14126883200,7950,7950,7950,7950,0
|
|
20230622,153200,14126883200,7950,7950,7950,7950,0
|
|
20230622,153100,14126883200,7950,7950,7950,7950,0
|
|
20230622,153000,14126883200,7950,7950,7950,7950,16691
|
|
20230622,152900,13994189750,8010,8010,8010,8010,0
|
|
20230622,152800,13994189750,8010,8010,8010,8010,0
|
|
20230622,152700,13994189750,8010,8010,8010,8010,0
|
|
20230622,152600,13994189750,8010,8010,8010,8010,0
|
|
20230622,152500,13994189750,8010,8010,8010,8010,0
|
|
20230622,152400,13994189750,8010,8010,8010,8010,0
|
|
20230622,152300,13994189750,8010,8010,8010,8010,0
|
|
20230622,152200,13994189750,8010,8010,8010,8010,0
|
|
20230622,152100,13994189750,8010,8010,8010,8010,0
|
|
20230622,152000,13994189750,8010,8010,8010,8010,0
|
|
20230622,151900,13994189750,8010,7980,8020,7970,9597
|
|
20230622,151800,13917499280,7970,7960,7970,7960,2604
|
|
20230622,151700,13896754350,7960,7960,7960,7960,620
|
|
20230622,151600,13891819150,7960,7950,7960,7950,1838
|
|
20230622,151500,13877196990,7960,7970,7970,7950,5394
|
|
20230622,151400,13834266520,7970,7960,7970,7960,3801
|
|
20230622,151300,13803998170,7970,7960,7970,7950,497
|
|
20230622,151200,13800042580,7960,7940,7960,7930,3196
|
|
20230622,151100,13774665710,7930,7920,7930,7920,1688
|
|
20230622,151000,13761284380,7920,7920,7920,7910,1720
|
|
20230622,150900,13747666450,7920,7920,7920,7910,2135
|
|
20230622,150800,13730758350,7910,7900,7910,7900,2970
|
|
20230622,150700,13707278060,7910,7900,7920,7900,3310
|
|
20230622,150600,13681112060,7900,7900,7910,7900,4147
|
|
20230622,150500,13648348370,7910,7910,7910,7900,3528
|
|
20230622,150400,13620467510,7900,7910,7910,7900,3419
|
|
20230622,150300,13593451470,7900,7920,7920,7900,12599
|
|
20230622,150200,13493905950,7910,7900,7920,7900,8501
|
|
20230622,150100,13426712330,7900,7920,7920,7900,7977
|
|
20230622,150000,13363611620,7920,7920,7930,7920,4010
|
|
20230622,145900,13331846450,7930,7940,7940,7930,2279
|
|
20230622,145800,13313770400,7940,7940,7940,7930,1893
|
|
20230622,145700,13298750090,7940,7950,7960,7930,9869
|
|
20230622,145600,13220390360,7950,7960,7960,7950,2400
|
|
20230622,145500,13201309800,7950,7960,7960,7950,1419
|
|
20230622,145400,13190028600,7960,7960,7960,7960,343
|
|
20230622,145300,13187298320,7960,7960,7960,7940,2713
|
|
20230622,145200,13165728540,7960,7960,7960,7960,70
|
|
20230622,145100,13165171340,7950,7960,7960,7950,1561
|
|
20230622,145000,13152757950,7960,7960,7960,7960,23
|
|
20230622,144900,13152574870,7960,7970,7970,7960,460
|
|
20230622,144800,13148912590,7970,7970,7980,7950,834
|
|
20230622,144700,13142265410,7960,7960,7970,7960,747
|
|
20230622,144600,13136315580,7960,7950,7970,7950,1001
|
|
20230622,144500,13128346420,7930,7950,7960,7930,7572
|
|
20230622,144400,13068219210,7950,7950,7960,7950,2851
|
|
20230622,144300,13045549990,7950,7960,7960,7950,1673
|
|
20230622,144200,13032248460,7970,7950,7970,7950,105
|
|
20230622,144100,13031412010,7950,7950,7950,7950,386
|
|
20230622,144000,13028343310,7950,7960,7970,7950,1214
|
|
20230622,143900,13018691580,7950,7960,7970,7950,1433
|
|
20230622,143800,13007284450,7960,7970,7970,7950,2853
|
|
20230622,143700,12984588920,7970,7950,7970,7950,644
|
|
20230622,143600,12979466330,7950,7970,7970,7950,822
|
|
20230622,143500,12972928310,7970,7960,7970,7950,2362
|
|
20230622,143400,12954143860,7960,7950,7970,7950,3532
|
|
20230622,143300,12926057100,7960,7960,7980,7950,1499
|
|
20230622,143200,12914128660,7970,7980,7980,7960,1860
|
|
20230622,143100,12899309910,7970,7980,7980,7970,798
|
|
20230622,143000,12892946490,7980,7970,7980,7970,827
|
|
20230622,142900,12886355270,7980,7970,7980,7970,825
|
|
20230622,142800,12879778920,7970,7970,7980,7970,1165
|
|
20230622,142700,12870493840,7980,7970,7980,7970,908
|
|
20230622,142600,12863256980,7960,7970,7980,7960,927
|
|
20230622,142500,12855864990,7980,7960,7980,7950,4624
|
|
20230622,142400,12819066660,7960,7950,7960,7950,2572
|
|
20230622,142300,12798614950,7950,7990,7990,7950,7949
|
|
20230622,142200,12735362640,7960,7980,7990,7960,8400
|
|
20230622,142100,12668409900,7970,7980,7990,7970,623
|
|
20230622,142000,12663439270,7990,7980,7990,7970,2200
|
|
20230622,141900,12645885620,7970,7980,7980,7970,3433
|
|
20230622,141800,12618508560,7970,8000,8010,7970,21719
|
|
20230622,141700,12444905570,8010,8010,8010,8000,2691
|
|
20230622,141600,12423376140,8010,8010,8020,8010,2933
|
|
20230622,141500,12399882590,8020,8010,8020,8010,694
|
|
20230622,141400,12394323630,8020,8020,8020,8010,7
|
|
20230622,141300,12394267500,8010,8010,8030,8010,772
|
|
20230622,141200,12388081350,8010,8010,8020,8000,647
|
|
20230622,141100,12382900660,8030,8040,8040,8010,8124
|
|
20230622,141000,12317787360,8040,8040,8040,8020,845
|
|
20230622,140900,12311003310,8040,8040,8040,8030,3964
|
|
20230622,140800,12279172320,8040,8040,8040,8030,608
|
|
20230622,140700,12274289950,8040,8030,8040,8030,944
|
|
20230622,140600,12266709620,8040,8030,8040,8030,565
|
|
20230622,140500,12262172630,8040,8040,8040,8040,423
|
|
20230622,140400,12258771710,8040,8040,8040,8030,775
|
|
20230622,140300,12252547190,8040,8040,8040,8040,40
|
|
20230622,140200,12252225590,8040,8040,8040,8030,390
|
|
20230622,140100,12249092730,8040,8030,8040,8020,1206
|
|
20230622,140000,12239412670,8040,8030,8040,8020,394
|
|
20230622,135900,12236249300,8040,8030,8040,8020,442
|
|
20230622,135800,12232703770,8030,8030,8040,8030,1040
|
|
20230622,135700,12224347570,8040,8040,8040,8040,110
|
|
20230622,135600,12223463170,8040,8030,8040,8020,503
|
|
20230622,135500,12219424070,8020,8030,8040,8020,582
|
|
20230622,135400,12214755380,8040,8030,8040,8030,457
|
|
20230622,135300,12211085650,8040,8020,8040,8020,211
|
|
20230622,135200,12209389410,8040,8020,8040,8020,152
|
|
20230622,135100,12208169330,8040,8030,8040,8030,2
|
|
20230622,135000,12208153260,8040,8020,8040,8020,183
|
|
20230622,134900,12206685310,8040,8040,8040,8040,110
|
|
20230622,134800,12205800910,8040,8020,8040,8010,1624
|
|
20230622,134700,12192788970,8020,8010,8020,8010,580
|
|
20230622,134600,12188142820,8010,8040,8040,8010,275
|
|
20230622,134500,12185937870,8030,8030,8050,8010,2924
|
|
20230622,134400,12162500910,8050,8050,8050,8030,516
|
|
20230622,134300,12158350430,8050,8040,8050,8040,385
|
|
20230622,134200,12155253920,8030,8030,8040,8030,643
|
|
20230622,134100,12150089610,8030,8020,8030,8020,827
|
|
20230622,134000,12143452740,8020,8010,8020,8010,672
|
|
20230622,133900,12138069860,8010,8000,8010,8000,3482
|
|
20230622,133800,12110195070,8000,8020,8020,8000,3039
|
|
20230622,133700,12085877490,8020,8010,8020,8000,1759
|
|
20230622,133600,12071795650,8010,8020,8020,8000,7687
|
|
20230622,133500,12010261860,8010,8020,8020,8010,5085
|
|
20230622,133400,11969526510,8020,8030,8040,8020,5252
|
|
20230622,133300,11927401720,8040,8030,8050,8010,3843
|
|
20230622,133200,11896600320,8040,8040,8050,8030,1102
|
|
20230622,133100,11887740530,8040,8040,8040,8030,243
|
|
20230622,133000,11885787730,8040,8030,8040,8010,707
|
|
20230622,132900,11880114810,8030,8030,8040,8020,2355
|
|
20230622,132800,11861220240,8030,8040,8050,8030,517
|
|
20230622,132700,11857063900,8040,8050,8050,8010,5381
|
|
20230622,132600,11813910100,8060,8030,8060,8020,471
|
|
20230622,132500,11810129590,8010,8060,8060,8010,24621
|
|
20230622,132400,11612594200,8080,8060,8080,8060,847
|
|
20230622,132300,11605763280,8070,8060,8070,8060,425
|
|
20230622,132200,11602337770,8060,8050,8060,8050,73
|
|
20230622,132100,11601750110,8060,8040,8060,8040,270
|
|
20230622,132000,11599578270,8060,8060,8060,8040,1606
|
|
20230622,131900,11586665970,8040,8050,8060,8040,2602
|
|
20230622,131800,11565735700,8050,8050,8050,8040,189
|
|
20230622,131700,11564214830,8040,8060,8060,8040,136
|
|
20230622,131600,11563119760,8060,8040,8060,8040,1296
|
|
20230622,131500,11552699900,8040,8050,8050,8040,266
|
|
20230622,131400,11550558770,8060,8080,8080,8030,30612
|
|
20230622,131300,11304375390,8080,8080,8080,8070,1120
|
|
20230622,131200,11295334950,8080,8080,8080,8080,1243
|
|
20230622,131100,11285291510,8080,8070,8080,8070,2053
|
|
20230622,131000,11268715180,8090,8080,8090,8080,257
|
|
20230622,130900,11266638610,8090,8080,8090,8080,211
|
|
20230622,130800,11264931720,8090,8090,8090,8080,298
|
|
20230622,130700,11262523490,8090,8090,8090,8080,46
|
|
20230622,130600,11262151540,8090,8090,8090,8090,598
|
|
20230622,130500,11257313720,8090,8090,8090,8070,1330
|
|
20230622,130400,11246578460,8080,8100,8100,8080,1213
|
|
20230622,130300,11236774380,8100,8100,8100,8090,198
|
|
20230622,130200,11235172440,8100,8080,8120,8080,478
|
|
20230622,130100,11231297880,8130,8100,8130,8080,1949
|
|
20230622,130000,11215527140,8110,8130,8130,8110,186
|
|
20230622,125900,11214017050,8130,8140,8140,8100,693
|
|
20230622,125800,11208388700,8140,8100,8140,8090,1942
|
|
20230622,125700,11192616900,8100,8100,8140,8090,6755
|
|
20230622,125600,11137929360,8100,8130,8140,8100,2908
|
|
20230622,125500,11114355180,8130,8100,8130,8100,4530
|
|
20230622,125400,11077661430,8140,8080,8140,8080,2093
|
|
20230622,125300,11060708630,8080,8070,8080,8060,2127
|
|
20230622,125200,11043546520,8070,8100,8100,8060,5710
|
|
20230622,125100,10997410860,8100,8140,8140,8100,7458
|
|
20230622,125000,10936917350,8140,8120,8150,8110,4014
|
|
20230622,124900,10904318620,8120,8170,8170,8110,2125
|
|
20230622,124800,10887040400,8170,8120,8170,8110,10899
|
|
20230622,124700,10798485860,8120,8160,8160,8120,2719
|
|
20230622,124600,10776372520,8160,8150,8160,8140,2991
|
|
20230622,124500,10751992910,8150,8140,8150,8140,3962
|
|
20230622,124400,10719730160,8140,8100,8140,8100,7326
|
|
20230622,124300,10660328300,8100,8090,8100,8080,1607
|
|
20230622,124200,10647321680,8080,8080,8090,8080,1104
|
|
20230622,124100,10638401230,8080,8090,8090,8080,195
|
|
20230622,124000,10636824980,8080,8090,8090,8080,446
|
|
20230622,123900,10633218590,8080,8090,8090,8080,492
|
|
20230622,123800,10629238620,8090,8090,8090,8080,732
|
|
20230622,123700,10623316840,8090,8080,8090,8080,1143
|
|
20230622,123600,10614077530,8080,8090,8090,8050,1215
|
|
20230622,123500,10604256700,8090,8050,8090,8050,710
|
|
20230622,123400,10598517120,8090,8080,8090,8050,413
|
|
20230622,123300,10595188920,8080,8080,8080,8060,202
|
|
20230622,123200,10593558090,8080,8060,8080,8050,450
|
|
20230622,123100,10589929380,8080,8080,8080,8050,4874
|
|
20230622,123000,10550661610,8080,8070,8090,8050,365
|
|
20230622,122900,10547713940,8090,8080,8100,8060,4258
|
|
20230622,122800,10513311670,8080,8030,8080,8030,6273
|
|
20230622,122700,10462793000,8030,8050,8050,8030,3465
|
|
20230622,122600,10434950320,8050,8050,8050,8050,669
|
|
20230622,122500,10429564870,8050,8040,8060,8040,338
|
|
20230622,122400,10426846320,8040,8050,8050,8040,407
|
|
20230622,122300,10423570120,8050,8050,8050,8050,533
|
|
20230622,122200,10419279470,8050,8050,8050,8050,2057
|
|
20230622,122100,10402720620,8050,8050,8050,8050,168
|
|
20230622,122000,10401368220,8050,8060,8070,8050,2419
|
|
20230622,121900,10381870740,8070,8050,8070,8050,597
|
|
20230622,121800,10377059140,8050,8050,8050,8050,1
|
|
20230622,121700,10377051090,8060,8040,8060,8040,1167
|
|
20230622,121600,10367666650,8040,8050,8050,8040,594
|
|
20230622,121500,10362885750,8040,8040,8050,8040,1615
|
|
20230622,121400,10349901030,8050,8050,8050,8040,52
|
|
20230622,121300,10349482440,8050,8050,8050,8040,1062
|
|
20230622,121200,10340943310,8040,8050,8070,8040,687
|
|
20230622,121100,10335415700,8050,8060,8060,8040,1690
|
|
20230622,121000,10321813660,8070,8050,8070,8050,683
|
|
20230622,120900,10316312250,8060,8040,8060,8040,320
|
|
20230622,120800,10313739380,8040,8050,8050,8040,1129
|
|
20230622,120700,10304662200,8050,8060,8060,8040,55
|
|
20230622,120600,10304219720,8070,8050,8070,8040,12827
|
|
20230622,120500,10201059790,8050,8050,8060,8050,496
|
|
20230622,120400,10197065200,8060,8060,8060,8050,241
|
|
20230622,120300,10195122750,8060,8060,8060,8050,140
|
|
20230622,120200,10193995070,8050,8050,8050,8050,264
|
|
20230622,120100,10191869870,8060,8050,8060,8040,4015
|
|
20230622,120000,10159557430,8050,8060,8060,8050,760
|
|
20230622,115900,10153431840,8060,8060,8060,8060,488
|
|
20230622,115800,10149498560,8060,8060,8070,8050,2050
|
|
20230622,115700,10132991800,8060,8060,8070,8060,141
|
|
20230622,115600,10131855320,8060,8050,8070,8050,111
|
|
20230622,115500,10130960560,8050,8050,8070,8050,3443
|
|
20230622,115400,10103229340,8050,8050,8060,8050,1168
|
|
20230622,115300,10093817000,8050,8060,8080,8050,5117
|
|
20230622,115200,10052572160,8060,8070,8070,8060,205
|
|
20230622,115100,10050919550,8060,8080,8090,8060,1651
|
|
20230622,115000,10037600840,8080,8080,8080,8080,304
|
|
20230622,114900,10035144520,8090,8080,8100,8080,608
|
|
20230622,114800,10030230190,8090,8080,8090,8080,2253
|
|
20230622,114700,10012004740,8080,8070,8090,8070,676
|
|
20230622,114600,10006545480,8070,8070,8090,8070,1461
|
|
20230622,114500,9994737050,8070,8060,8070,8060,936
|
|
20230622,114400,9987185950,8050,8050,8060,8050,781
|
|
20230622,114300,9980896530,8050,8060,8060,8050,187
|
|
20230622,114200,9979390200,8060,8060,8060,8060,130
|
|
20230622,114100,9978342400,8060,8060,8060,8060,869
|
|
20230622,114000,9971338260,8060,8070,8070,8050,1294
|
|
20230622,113900,9960921140,8070,8050,8070,8040,2073
|
|
20230622,113800,9944234130,8050,8050,8050,8040,1836
|
|
20230622,113700,9929454830,8050,8050,8060,8040,1264
|
|
20230622,113600,9919279640,8050,8050,8060,8040,3107
|
|
20230622,113500,9894279350,8040,8050,8060,8040,2832
|
|
20230622,113400,9871498760,8050,8050,8060,8050,4571
|
|
20230622,113300,9834702040,8050,8060,8070,8050,6166
|
|
20230622,113200,9785042980,8070,8060,8070,8050,647
|
|
20230622,113100,9779829120,8060,8060,8070,8050,1552
|
|
20230622,113000,9767322180,8070,8060,8070,8060,1245
|
|
20230622,112900,9757280970,8060,8070,8070,8050,743
|
|
20230622,112800,9751292360,8070,8050,8070,8050,257
|
|
20230622,112700,9749219970,8050,8070,8070,8050,3400
|
|
20230622,112600,9721816380,8070,8080,8080,8060,2344
|
|
20230622,112500,9702896260,8080,8080,8080,8070,468
|
|
20230622,112400,9699115790,8090,8080,8090,8080,1805
|
|
20230622,112300,9684528550,8080,8070,8090,8070,3919
|
|
20230622,112200,9652859560,8070,8060,8080,8060,1399
|
|
20230622,112100,9641575270,8060,8050,8060,8050,3937
|
|
20230622,112000,9609866770,8050,8060,8080,8050,1409
|
|
20230622,111900,9598516680,8080,8070,8080,8050,25178
|
|
20230622,111800,9395595050,8080,8080,8080,8080,2411
|
|
20230622,111700,9376114170,8080,8080,8080,8070,2954
|
|
20230622,111600,9352268070,8080,8080,8090,8080,890
|
|
20230622,111500,9345076850,8080,8080,8090,8070,3096
|
|
20230622,111400,9320062130,8090,8080,8090,8080,4700
|
|
20230622,111300,9282053670,8080,8080,8080,8080,525
|
|
20230622,111200,9277811670,8080,8080,8090,8080,2424
|
|
20230622,111100,9258216750,8080,8090,8090,8080,4091
|
|
20230622,111000,9225154140,8090,8090,8100,8080,2533
|
|
20230622,110900,9204656060,8100,8090,8100,8090,700
|
|
20230622,110800,9198988210,8090,8100,8100,8090,1773
|
|
20230622,110700,9184643630,8090,8120,8120,8090,2178
|
|
20230622,110600,9166993500,8110,8140,8140,8110,214
|
|
20230622,110500,9165257830,8100,8140,8140,8100,1153
|
|
20230622,110400,9155899740,8140,8130,8140,8110,434
|
|
20230622,110300,9152374640,8130,8130,8130,8130,288
|
|
20230622,110200,9150033200,8140,8120,8140,8120,458
|
|
20230622,110100,9146312430,8130,8120,8130,8120,680
|
|
20230622,110000,9140790520,8110,8120,8130,8110,866
|
|
20230622,105900,9133765790,8130,8140,8140,8130,1146
|
|
20230622,105800,9124437770,8140,8130,8140,8110,297
|
|
20230622,105700,9122022840,8130,8130,8130,8130,659
|
|
20230622,105600,9116665170,8130,8100,8130,8100,149
|
|
20230622,105500,9115456330,8100,8130,8140,8100,1497
|
|
20230622,105400,9103303320,8130,8130,8140,8130,538
|
|
20230622,105300,9098928510,8130,8140,8150,8130,1786
|
|
20230622,105200,9084390870,8140,8130,8140,8130,2150
|
|
20230622,105100,9066891870,8130,8110,8130,8110,1351
|
|
20230622,105000,9055923840,8100,8080,8110,8080,1966
|
|
20230622,104900,9040015940,8080,8090,8090,8080,1189
|
|
20230622,104800,9030403340,8090,8080,8090,8080,1265
|
|
20230622,104700,9020181990,8080,8080,8090,8080,169
|
|
20230622,104600,9018815320,8080,8090,8090,8080,5892
|
|
20230622,104500,8971204080,8100,8100,8100,8090,678
|
|
20230622,104400,8965716010,8080,8090,8100,8080,4259
|
|
20230622,104300,8931284030,8080,8100,8100,8080,2455
|
|
20230622,104200,8911426640,8100,8090,8100,8090,1865
|
|
20230622,104100,8896337110,8100,8090,8100,8090,1995
|
|
20230622,104000,8880180050,8090,8100,8100,8090,327
|
|
20230622,103900,8877534020,8100,8100,8100,8090,945
|
|
20230622,103800,8869886400,8090,8090,8100,8090,1156
|
|
20230622,103700,8860534190,8090,8110,8110,8090,486
|
|
20230622,103600,8856602420,8080,8120,8120,8080,7891
|
|
20230622,103500,8792733420,8120,8120,8120,8120,325
|
|
20230622,103400,8790094420,8120,8120,8130,8120,196
|
|
20230622,103300,8788502860,8120,8100,8120,8100,611
|
|
20230622,103200,8783551700,8100,8110,8110,8090,7500
|
|
20230622,103100,8722832200,8110,8110,8120,8100,1099
|
|
20230622,103000,8713919490,8110,8100,8120,8100,581
|
|
20230622,102900,8709210520,8100,8110,8120,8100,286
|
|
20230622,102800,8706891450,8100,8110,8110,8100,2063
|
|
20230622,102700,8690179450,8110,8110,8120,8110,1073
|
|
20230622,102600,8681477410,8110,8100,8110,8100,1118
|
|
20230622,102500,8672417740,8100,8100,8110,8090,1283
|
|
20230622,102400,8662025420,8100,8120,8120,8100,12241
|
|
20230622,102300,8562837890,8130,8100,8130,8100,113
|
|
20230622,102200,8561920430,8110,8110,8110,8100,3492
|
|
20230622,102100,8533607030,8110,8120,8120,8110,6077
|
|
20230622,102000,8484319490,8120,8130,8130,8110,4729
|
|
20230622,101900,8445907390,8130,8130,8140,8120,3387
|
|
20230622,101800,8418383760,8140,8130,8140,8130,961
|
|
20230622,101700,8410567970,8130,8130,8140,8130,1434
|
|
20230622,101600,8398908320,8130,8140,8140,8120,6512
|
|
20230622,101500,8345977610,8140,8150,8150,8140,3308
|
|
20230622,101400,8319038920,8150,8170,8170,8150,1238
|
|
20230622,101300,8308934180,8160,8170,8170,8160,882
|
|
20230622,101200,8301733140,8160,8170,8170,8150,2430
|
|
20230622,101100,8281910200,8170,8160,8170,8160,231
|
|
20230622,101000,8280023930,8160,8190,8190,8160,2628
|
|
20230622,100900,8258526300,8190,8190,8200,8180,2871
|
|
20230622,100800,8235012920,8180,8190,8190,8170,4906
|
|
20230622,100700,8194864940,8180,8150,8190,8150,4711
|
|
20230622,100600,8156376960,8140,8150,8150,8140,396
|
|
20230622,100500,8153151000,8140,8130,8140,8130,2245
|
|
20230622,100400,8134892940,8130,8140,8140,8120,1054
|
|
20230622,100300,8126319850,8140,8130,8140,8120,348
|
|
20230622,100200,8123491620,8130,8130,8130,8120,796
|
|
20230622,100100,8117020480,8120,8130,8130,8120,3739
|
|
20230622,100000,8086635900,8120,8120,8130,8120,1525
|
|
20230622,095900,8074245000,8130,8130,8140,8120,1227
|
|
20230622,095800,8064275610,8140,8130,8140,8120,892
|
|
20230622,095700,8057024560,8130,8120,8130,8110,1101
|
|
20230622,095600,8048076020,8110,8130,8130,8110,4835
|
|
20230622,095500,8008852810,8130,8120,8130,8110,4238
|
|
20230622,095400,7974451010,8120,8120,8130,8120,3785
|
|
20230622,095300,7943712100,8120,8140,8140,8120,1828
|
|
20230622,095200,7928854340,8120,8130,8130,8110,8150
|
|
20230622,095100,7862706520,8120,8130,8140,8120,3144
|
|
20230622,095000,7837159250,8130,8130,8150,8120,5514
|
|
20230622,094900,7792336150,8130,8160,8160,8130,11503
|
|
20230622,094800,7698679830,8150,8160,8170,8150,1135
|
|
20230622,094700,7689419250,8150,8170,8170,8150,4044
|
|
20230622,094600,7656399090,8180,8170,8180,8160,2026
|
|
20230622,094500,7639854400,8160,8160,8180,8150,1908
|
|
20230622,094400,7624268550,8160,8160,8170,8150,2330
|
|
20230622,094300,7605258400,8170,8190,8190,8160,1856
|
|
20230622,094200,7590087950,8190,8190,8200,8160,3632
|
|
20230622,094100,7560355100,8190,8170,8200,8160,2859
|
|
20230622,094000,7536955840,8160,8150,8180,8150,84
|
|
20230622,093900,7536270350,8150,8160,8180,8140,2043
|
|
20230622,093800,7519613190,8150,8130,8150,8130,2181
|
|
20230622,093700,7501857810,8130,8130,8150,8130,3307
|
|
20230622,093600,7474964410,8130,8170,8170,8120,9648
|
|
20230622,093500,7396428400,8160,8180,8180,8160,3460
|
|
20230622,093400,7368193800,8160,8210,8210,8160,8462
|
|
20230622,093300,7298963070,8210,8200,8220,8190,5500
|
|
20230622,093200,7253837660,8200,8200,8200,8180,5109
|
|
20230622,093100,7211980900,8190,8180,8200,8170,3468
|
|
20230622,093000,7183599400,8180,8130,8180,8130,3082
|
|
20230622,092900,7158452740,8140,8140,8150,8130,4051
|
|
20230622,092800,7125478590,8140,8130,8140,8120,3538
|
|
20230622,092700,7096719520,8130,8130,8140,8130,1287
|
|
20230622,092600,7086256110,8140,8150,8160,8120,13758
|
|
20230622,092500,6974322480,8150,8160,8160,8150,2820
|
|
20230622,092400,6951336190,8160,8150,8160,8150,4293
|
|
20230622,092300,6916339720,8170,8130,8180,8130,2633
|
|
20230622,092200,6894876090,8130,8120,8140,8110,3868
|
|
20230622,092100,6863452040,8120,8160,8160,8110,13450
|
|
20230622,092000,6754120700,8160,8170,8180,8150,11744
|
|
20230622,091900,6658327720,8180,8190,8200,8170,7327
|
|
20230622,091800,6598364020,8200,8200,8210,8180,18084
|
|
20230622,091700,6450204200,8200,8180,8230,8170,14663
|
|
20230622,091600,6330039430,8170,8110,8180,8110,14220
|
|
20230622,091500,6214298120,8120,8120,8150,8110,13781
|
|
20230622,091400,6102348900,8120,8080,8130,8070,12058
|
|
20230622,091300,6004846580,8080,8060,8110,8060,18678
|
|
20230622,091200,5854004220,8060,8090,8100,8060,30009
|
|
20230622,091100,5611669470,8090,8110,8120,8090,22963
|
|
20230622,091000,5425645000,8110,8110,8120,8100,13986
|
|
20230622,090900,5312285330,8110,8140,8140,8090,14049
|
|
20230622,090800,5198355410,8130,8110,8140,8040,45093
|
|
20230622,090700,4833784950,8120,8200,8200,8110,59537
|
|
20230622,090600,4347705090,8200,8240,8250,8200,26922
|
|
20230622,090500,4126548380,8240,8200,8240,8190,24575
|
|
20230622,090400,3924800230,8200,8220,8250,8170,37031
|
|
20230622,090300,3621022580,8210,8340,8350,8180,98619
|
|
20230622,090200,2804974250,8340,8340,8350,8310,49274
|
|
20230622,090100,2394735060,8350,8400,8400,8320,100546
|
|
20230622,090000,1553951550,8400,8400,8430,8350,184658
|