663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200000,14342101850,3040,3040,3040,3040,40953
|
|
20230613,195900,14342101850,3040,3040,3040,3040,0
|
|
20230613,195800,14342101850,3040,3040,3040,3040,0
|
|
20230613,195700,14342101850,3040,3040,3040,3040,0
|
|
20230613,195600,14342101850,3040,3040,3040,3040,0
|
|
20230613,195500,14342101850,3040,3040,3040,3040,0
|
|
20230613,195400,14342101850,3040,3040,3040,3040,0
|
|
20230613,195300,14342101850,3040,3040,3040,3040,0
|
|
20230613,195200,14342101850,3040,3040,3040,3040,0
|
|
20230613,195100,14342101850,3040,3040,3040,3040,0
|
|
20230613,195000,14342101850,3040,3040,3040,3040,0
|
|
20230613,194900,14342101850,3040,3040,3040,3040,0
|
|
20230613,194800,14342101850,3040,3040,3040,3040,0
|
|
20230613,194700,14342101850,3040,3040,3040,3040,0
|
|
20230613,194600,14342101850,3040,3040,3040,3040,0
|
|
20230613,194500,14342101850,3040,3040,3040,3040,0
|
|
20230613,194400,14342101850,3040,3040,3040,3040,0
|
|
20230613,194300,14342101850,3040,3040,3040,3040,0
|
|
20230613,194200,14342101850,3040,3040,3040,3040,0
|
|
20230613,194100,14342101850,3040,3040,3040,3040,0
|
|
20230613,194000,14342101850,3040,3040,3040,3040,0
|
|
20230613,193900,14342101850,3040,3040,3040,3040,0
|
|
20230613,193800,14342101850,3040,3040,3040,3040,0
|
|
20230613,193700,14342101850,3040,3040,3040,3040,0
|
|
20230613,193600,14342101850,3040,3040,3040,3040,0
|
|
20230613,193500,14342101850,3040,3040,3040,3040,0
|
|
20230613,193400,14342101850,3040,3040,3040,3040,0
|
|
20230613,193300,14342101850,3040,3040,3040,3040,0
|
|
20230613,193200,14342101850,3040,3040,3040,3040,0
|
|
20230613,193100,14342101850,3040,3040,3040,3040,0
|
|
20230613,193000,14342101850,3040,3040,3040,3040,40953
|
|
20230613,192900,14342101850,3040,3040,3040,3040,0
|
|
20230613,192800,14342101850,3040,3040,3040,3040,0
|
|
20230613,192700,14342101850,3040,3040,3040,3040,0
|
|
20230613,192600,14342101850,3040,3040,3040,3040,0
|
|
20230613,192500,14342101850,3040,3040,3040,3040,0
|
|
20230613,192400,14342101850,3040,3040,3040,3040,0
|
|
20230613,192300,14342101850,3040,3040,3040,3040,0
|
|
20230613,192200,14342101850,3040,3040,3040,3040,0
|
|
20230613,192100,14342101850,3040,3040,3040,3040,0
|
|
20230613,192000,14342101850,3040,3040,3040,3040,0
|
|
20230613,191900,14342101850,3040,3040,3040,3040,0
|
|
20230613,191800,14342101850,3040,3040,3040,3040,0
|
|
20230613,191700,14342101850,3040,3040,3040,3040,0
|
|
20230613,191600,14342101850,3040,3040,3040,3040,0
|
|
20230613,191500,14342101850,3040,3040,3040,3040,0
|
|
20230613,191400,14342101850,3040,3040,3040,3040,0
|
|
20230613,191300,14342101850,3040,3040,3040,3040,0
|
|
20230613,191200,14342101850,3040,3040,3040,3040,0
|
|
20230613,191100,14342101850,3040,3040,3040,3040,0
|
|
20230613,191000,14342101850,3040,3040,3040,3040,0
|
|
20230613,190900,14342101850,3040,3040,3040,3040,0
|
|
20230613,190800,14342101850,3040,3040,3040,3040,0
|
|
20230613,190700,14342101850,3040,3040,3040,3040,0
|
|
20230613,190600,14342101850,3040,3040,3040,3040,0
|
|
20230613,190500,14342101850,3040,3040,3040,3040,0
|
|
20230613,190400,14342101850,3040,3040,3040,3040,0
|
|
20230613,190300,14342101850,3040,3040,3040,3040,0
|
|
20230613,190200,14342101850,3040,3040,3040,3040,0
|
|
20230613,190100,14342101850,3040,3040,3040,3040,0
|
|
20230613,190000,14342101850,3040,3040,3040,3040,40953
|
|
20230613,185900,14342101850,3040,3040,3040,3040,0
|
|
20230613,185800,14342101850,3040,3040,3040,3040,0
|
|
20230613,185700,14342101850,3040,3040,3040,3040,0
|
|
20230613,185600,14342101850,3040,3040,3040,3040,0
|
|
20230613,185500,14342101850,3040,3040,3040,3040,0
|
|
20230613,185400,14342101850,3040,3040,3040,3040,0
|
|
20230613,185300,14342101850,3040,3040,3040,3040,0
|
|
20230613,185200,14342101850,3040,3040,3040,3040,0
|
|
20230613,185100,14342101850,3040,3040,3040,3040,0
|
|
20230613,185000,14342101850,3040,3040,3040,3040,0
|
|
20230613,184900,14342101850,3040,3040,3040,3040,0
|
|
20230613,184800,14342101850,3040,3040,3040,3040,0
|
|
20230613,184700,14342101850,3040,3040,3040,3040,0
|
|
20230613,184600,14342101850,3040,3040,3040,3040,0
|
|
20230613,184500,14342101850,3040,3040,3040,3040,0
|
|
20230613,184400,14342101850,3040,3040,3040,3040,0
|
|
20230613,184300,14342101850,3040,3040,3040,3040,0
|
|
20230613,184200,14342101850,3040,3040,3040,3040,0
|
|
20230613,184100,14342101850,3040,3040,3040,3040,0
|
|
20230613,184000,14342101850,3040,3040,3040,3040,0
|
|
20230613,183900,14342101850,3040,3040,3040,3040,0
|
|
20230613,183800,14342101850,3040,3040,3040,3040,0
|
|
20230613,183700,14342101850,3040,3040,3040,3040,0
|
|
20230613,183600,14342101850,3040,3040,3040,3040,0
|
|
20230613,183500,14342101850,3040,3040,3040,3040,0
|
|
20230613,183400,14342101850,3040,3040,3040,3040,0
|
|
20230613,183300,14342101850,3040,3040,3040,3040,0
|
|
20230613,183200,14342101850,3040,3040,3040,3040,0
|
|
20230613,183100,14342101850,3040,3040,3040,3040,0
|
|
20230613,183000,14342101850,3040,3040,3040,3040,40953
|
|
20230613,182900,14342101850,3040,3040,3040,3040,0
|
|
20230613,182800,14342101850,3040,3040,3040,3040,0
|
|
20230613,182700,14342101850,3040,3040,3040,3040,0
|
|
20230613,182600,14342101850,3040,3040,3040,3040,0
|
|
20230613,182500,14342101850,3040,3040,3040,3040,0
|
|
20230613,182400,14342101850,3040,3040,3040,3040,0
|
|
20230613,182300,14342101850,3040,3040,3040,3040,0
|
|
20230613,182200,14342101850,3040,3040,3040,3040,0
|
|
20230613,182100,14342101850,3040,3040,3040,3040,0
|
|
20230613,182000,14342101850,3040,3040,3040,3040,0
|
|
20230613,181900,14342101850,3040,3040,3040,3040,0
|
|
20230613,181800,14342101850,3040,3040,3040,3040,0
|
|
20230613,181700,14342101850,3040,3040,3040,3040,0
|
|
20230613,181600,14342101850,3040,3040,3040,3040,0
|
|
20230613,181500,14342101850,3040,3040,3040,3040,0
|
|
20230613,181400,14342101850,3040,3040,3040,3040,0
|
|
20230613,181300,14342101850,3040,3040,3040,3040,0
|
|
20230613,181200,14342101850,3040,3040,3040,3040,0
|
|
20230613,181100,14342101850,3040,3040,3040,3040,0
|
|
20230613,181000,14342101850,3040,3040,3040,3040,0
|
|
20230613,180900,14342101850,3040,3040,3040,3040,0
|
|
20230613,180800,14342101850,3040,3040,3040,3040,0
|
|
20230613,180700,14342101850,3040,3040,3040,3040,0
|
|
20230613,180600,14342101850,3040,3040,3040,3040,0
|
|
20230613,180500,14342101850,3040,3040,3040,3040,0
|
|
20230613,180400,14342101850,3040,3040,3040,3040,0
|
|
20230613,180300,14342101850,3040,3040,3040,3040,0
|
|
20230613,180200,14342101850,3040,3040,3040,3040,0
|
|
20230613,180100,14342101850,3040,3040,3040,3040,0
|
|
20230613,180000,14342101850,3040,3040,3040,3040,40953
|
|
20230613,175900,14342101850,3040,3040,3040,3040,0
|
|
20230613,175800,14342101850,3040,3040,3040,3040,0
|
|
20230613,175700,14342101850,3040,3040,3040,3040,0
|
|
20230613,175600,14342101850,3040,3040,3040,3040,0
|
|
20230613,175500,14342101850,3040,3040,3040,3040,0
|
|
20230613,175400,14342101850,3040,3040,3040,3040,0
|
|
20230613,175300,14342101850,3040,3040,3040,3040,0
|
|
20230613,175200,14342101850,3040,3040,3040,3040,0
|
|
20230613,175100,14342101850,3040,3040,3040,3040,0
|
|
20230613,175000,14342101850,3040,3040,3040,3040,0
|
|
20230613,174900,14342101850,3040,3040,3040,3040,0
|
|
20230613,174800,14342101850,3040,3040,3040,3040,0
|
|
20230613,174700,14342101850,3040,3040,3040,3040,0
|
|
20230613,174600,14342101850,3040,3040,3040,3040,0
|
|
20230613,174500,14342101850,3040,3040,3040,3040,0
|
|
20230613,174400,14342101850,3040,3040,3040,3040,0
|
|
20230613,174300,14342101850,3040,3040,3040,3040,0
|
|
20230613,174200,14342101850,3040,3040,3040,3040,0
|
|
20230613,174100,14342101850,3040,3040,3040,3040,0
|
|
20230613,174000,14342101850,3040,3040,3040,3040,0
|
|
20230613,173900,14342101850,3040,3040,3040,3040,0
|
|
20230613,173800,14342101850,3040,3040,3040,3040,0
|
|
20230613,173700,14342101850,3040,3040,3040,3040,0
|
|
20230613,173600,14342101850,3040,3040,3040,3040,0
|
|
20230613,173500,14342101850,3040,3040,3040,3040,0
|
|
20230613,173400,14342101850,3040,3040,3040,3040,0
|
|
20230613,173300,14342101850,3040,3040,3040,3040,0
|
|
20230613,173200,14342101850,3040,3040,3040,3040,0
|
|
20230613,173100,14342101850,3040,3040,3040,3040,0
|
|
20230613,173000,14342101850,3040,3040,3040,3040,40953
|
|
20230613,172900,14342101850,3040,3040,3040,3040,0
|
|
20230613,172800,14342101850,3040,3040,3040,3040,0
|
|
20230613,172700,14342101850,3040,3040,3040,3040,0
|
|
20230613,172600,14342101850,3040,3040,3040,3040,0
|
|
20230613,172500,14342101850,3040,3040,3040,3040,0
|
|
20230613,172400,14342101850,3040,3040,3040,3040,0
|
|
20230613,172300,14342101850,3040,3040,3040,3040,0
|
|
20230613,172200,14342101850,3040,3040,3040,3040,0
|
|
20230613,172100,14342101850,3040,3040,3040,3040,0
|
|
20230613,172000,14342101850,3040,3040,3040,3040,0
|
|
20230613,171900,14342101850,3040,3040,3040,3040,0
|
|
20230613,171800,14342101850,3040,3040,3040,3040,0
|
|
20230613,171700,14342101850,3040,3040,3040,3040,0
|
|
20230613,171600,14342101850,3040,3040,3040,3040,0
|
|
20230613,171500,14342101850,3040,3040,3040,3040,0
|
|
20230613,171400,14342101850,3040,3040,3040,3040,0
|
|
20230613,171300,14342101850,3040,3040,3040,3040,0
|
|
20230613,171200,14342101850,3040,3040,3040,3040,0
|
|
20230613,171100,14342101850,3040,3040,3040,3040,0
|
|
20230613,171000,14342101850,3040,3040,3040,3040,0
|
|
20230613,170900,14342101850,3040,3040,3040,3040,0
|
|
20230613,170800,14342101850,3040,3040,3040,3040,0
|
|
20230613,170700,14342101850,3040,3040,3040,3040,0
|
|
20230613,170600,14342101850,3040,3040,3040,3040,0
|
|
20230613,170500,14342101850,3040,3040,3040,3040,0
|
|
20230613,170400,14342101850,3040,3040,3040,3040,0
|
|
20230613,170300,14342101850,3040,3040,3040,3040,0
|
|
20230613,170200,14342101850,3040,3040,3040,3040,0
|
|
20230613,170100,14342101850,3040,3040,3040,3040,0
|
|
20230613,170000,14342101850,3040,3040,3040,3040,40953
|
|
20230613,165900,14342101850,3040,3040,3040,3040,0
|
|
20230613,165800,14342101850,3040,3040,3040,3040,0
|
|
20230613,165700,14342101850,3040,3040,3040,3040,0
|
|
20230613,165600,14342101850,3040,3040,3040,3040,0
|
|
20230613,165500,14342101850,3040,3040,3040,3040,0
|
|
20230613,165400,14342101850,3040,3040,3040,3040,0
|
|
20230613,165300,14342101850,3040,3040,3040,3040,0
|
|
20230613,165200,14342101850,3040,3040,3040,3040,0
|
|
20230613,165100,14342101850,3040,3040,3040,3040,0
|
|
20230613,165000,14342101850,3040,3040,3040,3040,0
|
|
20230613,164900,14342101850,3040,3040,3040,3040,0
|
|
20230613,164800,14342101850,3040,3040,3040,3040,0
|
|
20230613,164700,14342101850,3040,3040,3040,3040,0
|
|
20230613,164600,14342101850,3040,3040,3040,3040,0
|
|
20230613,164500,14342101850,3040,3040,3040,3040,0
|
|
20230613,164400,14342101850,3040,3040,3040,3040,0
|
|
20230613,164300,14342101850,3040,3040,3040,3040,0
|
|
20230613,164200,14342101850,3040,3040,3040,3040,0
|
|
20230613,164100,14342101850,3040,3040,3040,3040,0
|
|
20230613,164000,14342101850,3040,3040,3040,3040,0
|
|
20230613,163900,14342101850,3040,3040,3040,3040,0
|
|
20230613,163800,14342101850,3040,3040,3040,3040,0
|
|
20230613,163700,14342101850,3040,3040,3040,3040,0
|
|
20230613,163600,14342101850,3040,3040,3040,3040,0
|
|
20230613,163500,14342101850,3040,3040,3040,3040,0
|
|
20230613,163400,14342101850,3040,3040,3040,3040,0
|
|
20230613,163300,14342101850,3040,3040,3040,3040,0
|
|
20230613,163200,14342101850,3040,3040,3040,3040,0
|
|
20230613,163100,14342101850,3040,3040,3040,3040,0
|
|
20230613,163000,14342101850,3040,3040,3040,3040,40953
|
|
20230613,162900,14342101850,3040,3040,3040,3040,0
|
|
20230613,162800,14342101850,3040,3040,3040,3040,0
|
|
20230613,162700,14342101850,3040,3040,3040,3040,0
|
|
20230613,162600,14342101850,3040,3040,3040,3040,0
|
|
20230613,162500,14342101850,3040,3040,3040,3040,0
|
|
20230613,162400,14342101850,3040,3040,3040,3040,0
|
|
20230613,162300,14342101850,3040,3040,3040,3040,0
|
|
20230613,162200,14342101850,3040,3040,3040,3040,0
|
|
20230613,162100,14342101850,3040,3040,3040,3040,0
|
|
20230613,162000,14342101850,3040,3040,3040,3040,0
|
|
20230613,161900,14342101850,3040,3040,3040,3040,0
|
|
20230613,161800,14342101850,3040,3040,3040,3040,0
|
|
20230613,161700,14342101850,3040,3040,3040,3040,0
|
|
20230613,161600,14342101850,3040,3040,3040,3040,0
|
|
20230613,161500,14342101850,3040,3040,3040,3040,0
|
|
20230613,161400,14342101850,3040,3040,3040,3040,0
|
|
20230613,161300,14342101850,3040,3040,3040,3040,0
|
|
20230613,161200,14342101850,3040,3040,3040,3040,0
|
|
20230613,161100,14342101850,3040,3040,3040,3040,0
|
|
20230613,161000,14342101850,3040,3040,3040,3040,0
|
|
20230613,160900,14342101850,3040,3040,3040,3040,0
|
|
20230613,160800,14342101850,3040,3040,3040,3040,0
|
|
20230613,160700,14342101850,3040,3040,3040,3040,0
|
|
20230613,160600,14342101850,3040,3040,3040,3040,0
|
|
20230613,160500,14342101850,3040,3040,3040,3040,0
|
|
20230613,160400,14342101850,3040,3040,3040,3040,0
|
|
20230613,160300,14342101850,3040,3040,3040,3040,0
|
|
20230613,160200,14342101850,3040,3040,3040,3040,0
|
|
20230613,160100,14342101850,3040,3040,3040,3040,0
|
|
20230613,160000,14342101850,3040,3040,3040,3040,40953
|
|
20230613,155900,14342101850,3040,3040,3040,3040,0
|
|
20230613,155800,14342101850,3040,3040,3040,3040,0
|
|
20230613,155700,14342101850,3040,3040,3040,3040,0
|
|
20230613,155600,14342101850,3040,3040,3040,3040,0
|
|
20230613,155500,14342101850,3040,3040,3040,3040,0
|
|
20230613,155400,14342101850,3040,3040,3040,3040,0
|
|
20230613,155300,14342101850,3040,3040,3040,3040,0
|
|
20230613,155200,14342101850,3040,3040,3040,3040,0
|
|
20230613,155100,14342101850,3040,3040,3040,3040,0
|
|
20230613,155000,14342101850,3040,3040,3040,3040,0
|
|
20230613,154900,14342101850,3040,3040,3040,3040,0
|
|
20230613,154800,14342101850,3040,3040,3040,3040,0
|
|
20230613,154700,14342101850,3040,3040,3040,3040,0
|
|
20230613,154600,14342101850,3040,3040,3040,3040,0
|
|
20230613,154500,14342101850,3040,3040,3040,3040,0
|
|
20230613,154400,14342101850,3040,3040,3040,3040,0
|
|
20230613,154300,14342101850,3040,3040,3040,3040,0
|
|
20230613,154200,14342101850,3040,3040,3040,3040,0
|
|
20230613,154100,14342101850,3040,3040,3040,3040,0
|
|
20230613,154000,14342101850,3040,3040,3040,3040,0
|
|
20230613,153900,14342101850,3040,3040,3040,3040,0
|
|
20230613,153800,14342101850,3040,3040,3040,3040,0
|
|
20230613,153700,14342101850,3040,3040,3040,3040,0
|
|
20230613,153600,14342101850,3040,3040,3040,3040,0
|
|
20230613,153500,14342101850,3040,3040,3040,3040,0
|
|
20230613,153400,14342101850,3040,3040,3040,3040,0
|
|
20230613,153300,14342101850,3040,3040,3040,3040,0
|
|
20230613,153200,14342101850,3040,3040,3040,3040,0
|
|
20230613,153100,14342101850,3040,3040,3040,3040,0
|
|
20230613,153000,14342101850,3040,3040,3040,3040,81906
|
|
20230613,152900,14217604730,3040,3040,3040,3040,0
|
|
20230613,152800,14217604730,3040,3040,3040,3040,0
|
|
20230613,152700,14217604730,3040,3040,3040,3040,0
|
|
20230613,152600,14217604730,3040,3040,3040,3040,0
|
|
20230613,152500,14217604730,3040,3040,3040,3040,0
|
|
20230613,152400,14217604730,3040,3040,3040,3040,0
|
|
20230613,152300,14217604730,3040,3040,3040,3040,0
|
|
20230613,152200,14217604730,3040,3040,3040,3040,0
|
|
20230613,152100,14217604730,3040,3040,3040,3040,0
|
|
20230613,152000,14217604730,3040,3040,3040,3040,0
|
|
20230613,151900,14217604730,3040,3040,3045,3035,12832
|
|
20230613,151800,14178593365,3040,3040,3040,3035,6175
|
|
20230613,151700,14159834480,3040,3045,3045,3035,17766
|
|
20230613,151600,14105843305,3040,3040,3050,3040,10406
|
|
20230613,151500,14074189665,3045,3040,3045,3040,3845
|
|
20230613,151400,14062490165,3045,3050,3050,3040,6490
|
|
20230613,151300,14042727955,3050,3045,3050,3045,1706
|
|
20230613,151200,14037529445,3045,3045,3055,3045,5006
|
|
20230613,151100,14022275430,3050,3045,3050,3045,12295
|
|
20230613,151000,13984827180,3045,3050,3055,3045,2859
|
|
20230613,150900,13976107975,3050,3050,3055,3050,1860
|
|
20230613,150800,13970433535,3050,3050,3055,3045,4153
|
|
20230613,150700,13957771825,3045,3050,3055,3045,5655
|
|
20230613,150600,13940521675,3050,3045,3050,3045,3390
|
|
20230613,150500,13930185500,3045,3040,3045,3040,5896
|
|
20230613,150400,13912246295,3040,3040,3045,3035,22922
|
|
20230613,150300,13842580535,3040,3050,3050,3040,32628
|
|
20230613,150200,13743182155,3050,3060,3060,3050,6599
|
|
20230613,150100,13723043335,3060,3050,3060,3050,813
|
|
20230613,150000,13720558455,3055,3055,3055,3050,10449
|
|
20230613,145900,13688683005,3055,3055,3060,3055,6336
|
|
20230613,145800,13669325255,3055,3060,3060,3050,8444
|
|
20230613,145700,13643532495,3055,3055,3060,3055,1534
|
|
20230613,145600,13638846100,3055,3060,3060,3055,1321
|
|
20230613,145500,13634810440,3055,3055,3060,3055,3274
|
|
20230613,145400,13624808270,3055,3050,3055,3050,4965
|
|
20230613,145300,13609662555,3055,3050,3055,3050,12079
|
|
20230613,145200,13572801225,3055,3055,3060,3050,2723
|
|
20230613,145100,13564482580,3060,3055,3060,3055,8298
|
|
20230613,145000,13539131665,3060,3065,3065,3055,1479
|
|
20230613,144900,13534612660,3065,3060,3065,3050,14648
|
|
20230613,144800,13489871385,3055,3065,3065,3055,11975
|
|
20230613,144700,13453271265,3065,3060,3065,3055,4988
|
|
20230613,144600,13438010125,3060,3060,3060,3060,1570
|
|
20230613,144500,13433205925,3060,3065,3065,3055,27957
|
|
20230613,144400,13347681785,3060,3070,3070,3060,40896
|
|
20230613,144300,13222342530,3075,3070,3075,3070,845
|
|
20230613,144200,13219746040,3075,3080,3080,3075,591
|
|
20230613,144100,13217928710,3080,3070,3080,3065,14426
|
|
20230613,144000,13173670730,3070,3065,3070,3065,1942
|
|
20230613,143900,13167710665,3070,3070,3070,3065,1631
|
|
20230613,143800,13162704745,3065,3070,3070,3065,5873
|
|
20230613,143700,13144680875,3070,3065,3070,3065,1539
|
|
20230613,143600,13139959820,3070,3065,3070,3065,5325
|
|
20230613,143500,13123636550,3070,3065,3070,3065,3739
|
|
20230613,143400,13112172050,3065,3075,3080,3065,16605
|
|
20230613,143300,13061197735,3075,3075,3080,3075,10857
|
|
20230613,143200,13027812450,3080,3085,3085,3075,2759
|
|
20230613,143100,13019325145,3080,3080,3080,3075,18715
|
|
20230613,143000,12961700785,3080,3080,3085,3080,801
|
|
20230613,142900,12959233205,3085,3085,3085,3080,3077
|
|
20230613,142800,12949745890,3085,3080,3085,3080,2790
|
|
20230613,142700,12941139490,3080,3085,3085,3080,6858
|
|
20230613,142600,12920016015,3085,3085,3090,3085,4378
|
|
20230613,142500,12906509880,3085,3085,3090,3085,919
|
|
20230613,142400,12903674755,3085,3090,3090,3085,195
|
|
20230613,142300,12903072830,3085,3090,3090,3085,243
|
|
20230613,142200,12902322755,3085,3080,3090,3080,2344
|
|
20230613,142100,12895091585,3085,3090,3090,3080,5415
|
|
20230613,142000,12878385435,3090,3085,3090,3085,1748
|
|
20230613,141900,12872986615,3085,3090,3090,3085,2273
|
|
20230613,141800,12865974395,3090,3085,3090,3085,1373
|
|
20230613,141700,12861738250,3090,3090,3090,3090,149
|
|
20230613,141600,12861277840,3090,3085,3090,3085,1914
|
|
20230613,141500,12855371645,3085,3085,3095,3085,10242
|
|
20230613,141400,12823758380,3085,3090,3090,3085,2234
|
|
20230613,141300,12816863990,3090,3090,3090,3085,1190
|
|
20230613,141200,12813192090,3090,3095,3095,3085,8215
|
|
20230613,141100,12787808090,3090,3090,3095,3085,7317
|
|
20230613,141000,12765192685,3095,3095,3095,3090,4796
|
|
20230613,140900,12750362835,3090,3095,3095,3085,7286
|
|
20230613,140800,12727839940,3090,3090,3100,3085,17846
|
|
20230613,140700,12672649925,3085,3090,3090,3080,12515
|
|
20230613,140600,12634036340,3085,3085,3090,3085,4994
|
|
20230613,140500,12618616665,3090,3085,3090,3085,2422
|
|
20230613,140400,12611136415,3090,3080,3090,3080,4421
|
|
20230613,140300,12597488800,3085,3080,3085,3080,4127
|
|
20230613,140200,12584759895,3085,3080,3085,3080,348
|
|
20230613,140100,12583686960,3085,3085,3085,3080,2210
|
|
20230613,140000,12576874860,3080,3080,3085,3080,1855
|
|
20230613,135900,12571152830,3085,3080,3085,3080,1841
|
|
20230613,135800,12565482090,3080,3080,3080,3080,2273
|
|
20230613,135700,12558481250,3080,3085,3085,3080,226
|
|
20230613,135600,12557784655,3085,3080,3085,3080,2452
|
|
20230613,135500,12550227375,3080,3080,3080,3080,451
|
|
20230613,135400,12548838295,3080,3080,3080,3080,5046
|
|
20230613,135300,12533296615,3085,3085,3085,3085,275
|
|
20230613,135200,12532448240,3080,3080,3080,3075,9425
|
|
20230613,135100,12503420555,3085,3080,3085,3080,411
|
|
20230613,135000,12502153120,3080,3080,3080,3080,1727
|
|
20230613,134900,12496833960,3080,3080,3080,3080,20986
|
|
20230613,134800,12432197080,3085,3085,3085,3085,1030
|
|
20230613,134700,12429019530,3085,3085,3090,3080,1650
|
|
20230613,134600,12423929790,3080,3085,3085,3080,371
|
|
20230613,134500,12422785590,3085,3090,3090,3085,436
|
|
20230613,134400,12421438705,3085,3085,3085,3085,51
|
|
20230613,134300,12421281370,3085,3085,3090,3085,2200
|
|
20230613,134200,12414490870,3085,3090,3090,3085,2156
|
|
20230613,134100,12407839330,3090,3095,3095,3090,2604
|
|
20230613,134000,12399780205,3095,3085,3095,3080,7932
|
|
20230613,133900,12375247265,3085,3080,3085,3080,1309
|
|
20230613,133800,12371213035,3080,3080,3080,3080,2575
|
|
20230613,133700,12363282035,3080,3080,3085,3080,4956
|
|
20230613,133600,12348017550,3080,3080,3085,3080,1677
|
|
20230613,133500,12342846890,3085,3085,3085,3085,0
|
|
20230613,133400,12342846890,3085,3080,3085,3080,895
|
|
20230613,133300,12340090040,3080,3080,3080,3080,590
|
|
20230613,133200,12338272840,3080,3085,3085,3080,4063
|
|
20230613,133100,12325741640,3085,3085,3085,3085,1510
|
|
20230613,133000,12321083290,3085,3085,3090,3085,2861
|
|
20230613,132900,12312256105,3085,3085,3090,3085,886
|
|
20230613,132800,12309520180,3090,3095,3095,3085,3294
|
|
20230613,132700,12299344720,3090,3090,3090,3090,1978
|
|
20230613,132600,12293232700,3085,3090,3095,3085,1728
|
|
20230613,132500,12287892685,3090,3090,3090,3085,644
|
|
20230613,132400,12285902735,3095,3085,3095,3085,3659
|
|
20230613,132300,12274614660,3090,3090,3090,3090,92
|
|
20230613,132200,12274330380,3090,3090,3090,3085,6487
|
|
20230613,132100,12254293915,3090,3090,3095,3085,2425
|
|
20230613,132000,12246801450,3085,3085,3085,3085,1881
|
|
20230613,131900,12240998565,3085,3085,3090,3085,3579
|
|
20230613,131800,12229952010,3090,3085,3090,3085,682
|
|
20230613,131700,12227844690,3085,3090,3090,3085,1721
|
|
20230613,131600,12222531960,3090,3090,3095,3085,6134
|
|
20230613,131500,12203583050,3090,3100,3100,3090,8930
|
|
20230613,131400,12175915105,3105,3095,3105,3095,10458
|
|
20230613,131300,12143489645,3100,3105,3110,3095,30200
|
|
20230613,131200,12049926900,3100,3110,3115,3100,15044
|
|
20230613,131100,12003153250,3115,3100,3115,3095,62098
|
|
20230613,131000,11810435310,3095,3095,3100,3090,17668
|
|
20230613,130900,11755740565,3090,3085,3095,3085,8227
|
|
20230613,130800,11730317755,3090,3080,3090,3080,15668
|
|
20230613,130700,11681981905,3085,3085,3085,3085,624
|
|
20230613,130600,11680056865,3085,3085,3085,3080,3926
|
|
20230613,130500,11667962890,3085,3080,3085,3080,92
|
|
20230613,130400,11667679130,3080,3080,3080,3080,1722
|
|
20230613,130300,11662375370,3080,3085,3085,3080,4491
|
|
20230613,130200,11648535660,3085,3080,3085,3080,3046
|
|
20230613,130100,11639141250,3080,3080,3080,3080,189
|
|
20230613,130000,11638559130,3085,3085,3085,3085,430
|
|
20230613,125900,11637232580,3080,3080,3085,3080,1082
|
|
20230613,125800,11633899770,3080,3080,3085,3080,1866
|
|
20230613,125700,11628152485,3085,3080,3085,3080,2331
|
|
20230613,125600,11620971330,3085,3085,3085,3085,71
|
|
20230613,125500,11620752295,3085,3080,3085,3080,12472
|
|
20230613,125400,11582328835,3085,3085,3085,3080,2869
|
|
20230613,125300,11573485130,3090,3085,3090,3085,505
|
|
20230613,125200,11571927190,3085,3095,3095,3085,4261
|
|
20230613,125100,11558767930,3090,3085,3090,3085,4152
|
|
20230613,125000,11545938750,3085,3085,3085,3085,665
|
|
20230613,124900,11543887225,3085,3085,3085,3085,465
|
|
20230613,124800,11542452700,3085,3090,3090,3085,548
|
|
20230613,124700,11540759990,3090,3085,3090,3080,1474
|
|
20230613,124600,11536212945,3085,3090,3090,3085,321
|
|
20230613,124500,11535222655,3090,3085,3090,3085,51
|
|
20230613,124400,11535065315,3085,3085,3090,3085,341
|
|
20230613,124300,11534013325,3085,3090,3090,3085,3033
|
|
20230613,124200,11524655250,3090,3090,3090,3085,3670
|
|
20230613,124100,11513315165,3090,3095,3095,3090,2016
|
|
20230613,124000,11507085650,3090,3090,3090,3090,4490
|
|
20230613,123900,11493211550,3090,3090,3090,3085,3239
|
|
20230613,123800,11483204540,3090,3085,3090,3085,3825
|
|
20230613,123700,11471391910,3085,3085,3085,3085,1622
|
|
20230613,123600,11466388040,3085,3085,3085,3085,1032
|
|
20230613,123500,11463204320,3080,3080,3080,3080,491
|
|
20230613,123400,11461692040,3080,3085,3085,3080,2123
|
|
20230613,123300,11455152525,3085,3080,3085,3080,866
|
|
20230613,123200,11452484370,3085,3085,3085,3080,704
|
|
20230613,123100,11450312535,3080,3080,3080,3080,199
|
|
20230613,123000,11449699615,3080,3080,3085,3080,251
|
|
20230613,122900,11448926530,3075,3085,3085,3075,5614
|
|
20230613,122800,11431642095,3085,3085,3090,3085,1515
|
|
20230613,122700,11426967295,3090,3085,3090,3085,2856
|
|
20230613,122600,11418145605,3085,3085,3085,3080,344
|
|
20230613,122500,11417084525,3085,3075,3085,3075,3596
|
|
20230613,122400,11406004060,3075,3080,3080,3075,1183
|
|
20230613,122300,11402363030,3080,3085,3085,3080,3465
|
|
20230613,122200,11391690475,3085,3090,3090,3085,79
|
|
20230613,122100,11391446395,3090,3080,3090,3080,3213
|
|
20230613,122000,11381532575,3080,3080,3080,3080,3907
|
|
20230613,121900,11369499015,3080,3080,3080,3080,163
|
|
20230613,121800,11368996975,3080,3085,3085,3080,2911
|
|
20230613,121700,11360022310,3080,3075,3080,3075,2904
|
|
20230613,121600,11351079660,3075,3080,3080,3075,1047
|
|
20230613,121500,11347858940,3075,3075,3075,3075,7126
|
|
20230613,121400,11325946490,3075,3075,3075,3075,383
|
|
20230613,121300,11324768765,3080,3070,3080,3070,343
|
|
20230613,121200,11323714245,3080,3070,3080,3070,620
|
|
20230613,121100,11321810835,3070,3080,3080,3070,2411
|
|
20230613,121000,11314405930,3075,3080,3080,3075,164
|
|
20230613,120900,11313900975,3070,3075,3075,3070,699
|
|
20230613,120800,11311751565,3075,3080,3080,3075,1305
|
|
20230613,120700,11307737715,3070,3070,3070,3070,2
|
|
20230613,120600,11307731575,3070,3070,3080,3070,228
|
|
20230613,120500,11307031065,3070,3080,3080,3070,2573
|
|
20230613,120400,11299111555,3080,3075,3080,3075,706
|
|
20230613,120300,11296940595,3075,3080,3080,3070,992
|
|
20230613,120200,11293890965,3075,3070,3075,3070,806
|
|
20230613,120100,11291414875,3070,3070,3070,3070,2
|
|
20230613,120000,11291408735,3070,3070,3075,3070,344
|
|
20230613,115900,11290352595,3070,3070,3070,3070,351
|
|
20230613,115800,11289275025,3075,3070,3075,3070,1644
|
|
20230613,115700,11284227930,3070,3070,3075,3070,1612
|
|
20230613,115600,11279276160,3070,3075,3075,3070,1444
|
|
20230613,115500,11274842570,3070,3075,3075,3070,190
|
|
20230613,115400,11274258500,3075,3070,3075,3070,5555
|
|
20230613,115300,11257190030,3070,3070,3070,3065,1521
|
|
20230613,115200,11252525915,3065,3070,3070,3065,1703
|
|
20230613,115100,11247301075,3070,3070,3070,3065,9819
|
|
20230613,115000,11217158395,3070,3070,3070,3070,1354
|
|
20230613,114900,11213001615,3070,3075,3075,3070,2294
|
|
20230613,114800,11205958760,3075,3070,3075,3070,8716
|
|
20230613,114700,11179200390,3070,3075,3075,3070,2541
|
|
20230613,114600,11171393355,3075,3070,3080,3070,692
|
|
20230613,114500,11169268710,3070,3075,3075,3070,9413
|
|
20230613,114400,11140354925,3075,3075,3075,3075,637
|
|
20230613,114300,11138396150,3075,3075,3075,3070,458
|
|
20230613,114200,11136988410,3075,3070,3075,3070,3056
|
|
20230613,114100,11127604045,3065,3070,3070,3065,5314
|
|
20230613,114000,11111293595,3070,3065,3070,3065,7970
|
|
20230613,113900,11086860760,3070,3070,3075,3070,3818
|
|
20230613,113800,11075136975,3070,3070,3075,3070,1499
|
|
20230613,113700,11070532545,3070,3075,3075,3070,4108
|
|
20230613,113600,11057917945,3075,3070,3075,3070,3210
|
|
20230613,113500,11048054595,3070,3080,3080,3070,5172
|
|
20230613,113400,11032142865,3080,3090,3090,3080,2413
|
|
20230613,113300,11024699420,3090,3090,3090,3085,1467
|
|
20230613,113200,11020166395,3095,3080,3095,3080,1854
|
|
20230613,113100,11014440595,3080,3085,3085,3080,1630
|
|
20230613,113000,11009419290,3085,3080,3085,3080,4
|
|
20230613,112900,11009406955,3080,3075,3080,3065,45325
|
|
20230613,112800,10870160110,3075,3075,3080,3075,1737
|
|
20230613,112700,10864818800,3070,3075,3075,3070,9894
|
|
20230613,112600,10834420090,3075,3075,3080,3075,5088
|
|
20230613,112500,10818774485,3075,3075,3075,3075,3891
|
|
20230613,112400,10806809660,3075,3075,3080,3070,3553
|
|
20230613,112300,10795886870,3075,3075,3080,3075,7711
|
|
20230613,112200,10772175530,3075,3080,3080,3075,6184
|
|
20230613,112100,10753159415,3080,3080,3080,3075,2207
|
|
20230613,112000,10746370615,3080,3080,3080,3080,972
|
|
20230613,111900,10743376855,3080,3090,3090,3080,6412
|
|
20230613,111800,10723608485,3090,3090,3090,3085,1504
|
|
20230613,111700,10718966175,3090,3095,3095,3090,1956
|
|
20230613,111600,10712921875,3090,3090,3090,3090,1282
|
|
20230613,111500,10708960495,3090,3090,3090,3090,768
|
|
20230613,111400,10706587375,3095,3085,3095,3085,3891
|
|
20230613,111300,10694550710,3085,3090,3100,3085,5609
|
|
20230613,111200,10677208850,3090,3085,3090,3085,2126
|
|
20230613,111100,10670642550,3085,3095,3100,3085,4713
|
|
20230613,111000,10656077715,3095,3080,3095,3075,4283
|
|
20230613,110900,10642855250,3080,3085,3085,3075,2165
|
|
20230613,110800,10636181775,3085,3080,3085,3075,3233
|
|
20230613,110700,10626224960,3085,3085,3085,3080,2027
|
|
20230613,110600,10619973165,3075,3075,3080,3075,10571
|
|
20230613,110500,10587424465,3075,3080,3080,3075,1548
|
|
20230613,110400,10582664355,3075,3075,3080,3070,1585
|
|
20230613,110300,10577790850,3075,3075,3075,3070,8671
|
|
20230613,110200,10551136515,3075,3070,3075,3070,4303
|
|
20230613,110100,10537910810,3070,3070,3070,3070,2508
|
|
20230613,110000,10530211250,3070,3070,3075,3065,3830
|
|
20230613,105900,10518461145,3070,3070,3075,3065,6986
|
|
20230613,105800,10497014125,3075,3075,3075,3075,5990
|
|
20230613,105700,10478594875,3075,3085,3085,3075,5342
|
|
20230613,105600,10462147330,3085,3075,3085,3075,1197
|
|
20230613,105500,10458461185,3075,3070,3075,3070,8813
|
|
20230613,105400,10431397010,3070,3070,3080,3070,5350
|
|
20230613,105300,10414951810,3065,3060,3070,3055,22503
|
|
20230613,105200,10346033760,3060,3065,3070,3060,10091
|
|
20230613,105100,10315136185,3065,3055,3070,3055,8848
|
|
20230613,105000,10288058120,3060,3075,3075,3055,41585
|
|
20230613,104900,10160604190,3075,3080,3080,3070,14356
|
|
20230613,104800,10116477990,3080,3070,3080,3070,5281
|
|
20230613,104700,10100234120,3075,3080,3080,3070,5039
|
|
20230613,104600,10084752140,3080,3070,3080,3070,5574
|
|
20230613,104500,10067626290,3070,3075,3085,3070,13778
|
|
20230613,104400,10025304995,3070,3080,3085,3065,62073
|
|
20230613,104300,9834473990,3080,3080,3085,3080,6449
|
|
20230613,104200,9814610020,3080,3080,3085,3080,12853
|
|
20230613,104100,9775021860,3085,3080,3085,3080,22236
|
|
20230613,104000,9706533945,3080,3085,3090,3080,4698
|
|
20230613,103900,9692044485,3085,3095,3095,3085,2895
|
|
20230613,103800,9683102360,3095,3095,3095,3085,4500
|
|
20230613,103700,9669198040,3095,3080,3095,3080,6827
|
|
20230613,103600,9648120410,3085,3085,3085,3085,5080
|
|
20230613,103500,9632448610,3085,3085,3090,3085,9270
|
|
20230613,103400,9603850605,3090,3090,3090,3085,3007
|
|
20230613,103300,9594573885,3090,3085,3090,3085,8491
|
|
20230613,103200,9568362420,3085,3090,3095,3085,5877
|
|
20230613,103100,9550205700,3090,3100,3100,3090,5457
|
|
20230613,103000,9533343290,3090,3100,3100,3085,25951
|
|
20230613,102900,9453165775,3095,3105,3105,3095,9690
|
|
20230613,102800,9423147105,3100,3115,3120,3100,10971
|
|
20230613,102700,9389004150,3120,3120,3125,3105,27063
|
|
20230613,102600,9304721240,3125,3125,3130,3115,40206
|
|
20230613,102500,9179189170,3130,3120,3135,3110,47737
|
|
20230613,102400,9030112870,3115,3110,3120,3105,13613
|
|
20230613,102300,8987734025,3105,3105,3110,3100,3218
|
|
20230613,102200,8977739465,3100,3105,3105,3100,6120
|
|
20230613,102100,8958758500,3100,3100,3105,3095,6677
|
|
20230613,102000,8938048640,3095,3105,3105,3095,11627
|
|
20230613,101900,8901999290,3100,3100,3105,3095,6417
|
|
20230613,101800,8882103895,3095,3095,3100,3090,19047
|
|
20230613,101700,8823232230,3095,3095,3100,3090,7463
|
|
20230613,101600,8800154440,3095,3095,3100,3090,18707
|
|
20230613,101500,8742278265,3100,3100,3100,3095,4706
|
|
20230613,101400,8727710775,3095,3100,3100,3095,4677
|
|
20230613,101300,8713234195,3100,3095,3100,3095,6005
|
|
20230613,101200,8694646465,3100,3095,3100,3095,6846
|
|
20230613,101100,8673439265,3100,3100,3100,3095,5865
|
|
20230613,101000,8655281600,3100,3095,3100,3095,2449
|
|
20230613,100900,8647698190,3100,3100,3100,3095,2690
|
|
20230613,100800,8639368815,3095,3100,3100,3095,6762
|
|
20230613,100700,8618440225,3100,3100,3100,3095,10443
|
|
20230613,100600,8586072515,3100,3100,3105,3100,11744
|
|
20230613,100500,8549623055,3105,3105,3105,3100,4433
|
|
20230613,100400,8535877820,3105,3100,3105,3100,6694
|
|
20230613,100300,8515126065,3100,3105,3105,3100,4700
|
|
20230613,100200,8500551890,3105,3105,3110,3100,4267
|
|
20230613,100100,8487314935,3105,3100,3105,3100,6032
|
|
20230613,100000,8468610455,3100,3110,3110,3100,11013
|
|
20230613,095900,8434451350,3110,3110,3110,3105,6652
|
|
20230613,095800,8413782565,3110,3105,3115,3105,6100
|
|
20230613,095700,8394817850,3115,3115,3115,3100,21431
|
|
20230613,095600,8328185585,3115,3105,3115,3105,13191
|
|
20230613,095500,8287124760,3110,3100,3110,3100,4033
|
|
20230613,095400,8274609830,3100,3095,3100,3095,3070
|
|
20230613,095300,8265094425,3100,3090,3100,3090,9192
|
|
20230613,095200,8236665905,3090,3090,3095,3085,6448
|
|
20230613,095100,8216752880,3090,3090,3095,3090,5181
|
|
20230613,095000,8200743090,3090,3090,3095,3090,2793
|
|
20230613,094900,8192107450,3090,3090,3095,3085,13416
|
|
20230613,094800,8150681275,3095,3095,3095,3090,3654
|
|
20230613,094700,8139381405,3095,3090,3100,3085,16754
|
|
20230613,094600,8087598615,3085,3090,3095,3080,55236
|
|
20230613,094500,7917089165,3090,3100,3105,3090,40965
|
|
20230613,094400,7790241425,3100,3100,3105,3095,34233
|
|
20230613,094300,7684149010,3100,3110,3110,3100,14933
|
|
20230613,094200,7637770935,3105,3100,3115,3095,16265
|
|
20230613,094100,7587321795,3095,3120,3130,3095,102216
|
|
20230613,094000,7269697805,3120,3160,3165,3100,158778
|
|
20230613,093900,6772357200,3160,3130,3165,3125,189979
|
|
20230613,093800,6174953495,3130,3120,3130,3115,48129
|
|
20230613,093700,6024667235,3125,3110,3125,3105,31762
|
|
20230613,093600,5925709895,3105,3105,3110,3100,16901
|
|
20230613,093500,5873242435,3100,3100,3110,3100,16950
|
|
20230613,093400,5820673780,3105,3105,3110,3100,5948
|
|
20230613,093300,5802221285,3105,3100,3115,3100,14342
|
|
20230613,093200,5757629695,3100,3095,3100,3095,8266
|
|
20230613,093100,5732019720,3095,3100,3100,3090,24212
|
|
20230613,093000,5657055685,3100,3100,3105,3100,15549
|
|
20230613,092900,5608847930,3105,3110,3110,3100,16660
|
|
20230613,092800,5557082180,3110,3110,3115,3100,24402
|
|
20230613,092700,5481233445,3110,3110,3110,3105,12864
|
|
20230613,092600,5441262880,3110,3105,3115,3100,19571
|
|
20230613,092500,5380431005,3100,3090,3105,3090,14238
|
|
20230613,092400,5336335290,3090,3100,3105,3090,26946
|
|
20230613,092300,5252852295,3100,3100,3110,3100,14894
|
|
20230613,092200,5206639570,3105,3095,3105,3090,14763
|
|
20230613,092100,5160924070,3090,3095,3100,3085,23271
|
|
20230613,092000,5088920955,3095,3105,3110,3085,96039
|
|
20230613,091900,4791751750,3105,3115,3120,3100,46218
|
|
20230613,091800,4648078285,3110,3110,3125,3110,24648
|
|
20230613,091700,4571252805,3110,3115,3120,3100,52480
|
|
20230613,091600,4408163030,3120,3140,3145,3115,97918
|
|
20230613,091500,4101184765,3145,3105,3145,3105,111403
|
|
20230613,091400,3752446685,3105,3110,3120,3100,27531
|
|
20230613,091300,3666864545,3115,3115,3130,3105,67583
|
|
20230613,091200,3455935120,3115,3100,3135,3090,81733
|
|
20230613,091100,3201216390,3100,3120,3130,3090,56412
|
|
20230613,091000,3026223665,3130,3090,3130,3090,47286
|
|
20230613,090900,2878950555,3090,3095,3100,3085,57598
|
|
20230613,090800,2700956435,3095,3125,3130,3080,111015
|
|
20230613,090700,2356103175,3125,3115,3145,3115,204025
|
|
20230613,090600,1717360590,3115,3105,3125,3100,125147
|
|
20230613,090500,1327663790,3110,3085,3110,3080,115170
|
|
20230613,090400,970816790,3090,3100,3105,3080,107250
|
|
20230613,090300,639172660,3100,3065,3110,3065,55839
|
|
20230613,090200,466784090,3070,3055,3070,3050,20961
|
|
20230613,090100,402619665,3055,3045,3060,3040,27745
|
|
20230613,090000,317998105,3045,3040,3050,3025,100089
|