630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192700,38156048590,6240,6240,6240,6240,44731
|
|
20230620,192600,38156048590,6240,6240,6240,6240,0
|
|
20230620,192500,38156048590,6240,6240,6240,6240,0
|
|
20230620,192400,38156048590,6240,6240,6240,6240,0
|
|
20230620,192300,38156048590,6240,6240,6240,6240,0
|
|
20230620,192200,38156048590,6240,6240,6240,6240,0
|
|
20230620,192100,38156048590,6240,6240,6240,6240,0
|
|
20230620,192000,38156048590,6240,6240,6240,6240,0
|
|
20230620,191900,38156048590,6240,6240,6240,6240,0
|
|
20230620,191800,38156048590,6240,6240,6240,6240,0
|
|
20230620,191700,38156048590,6240,6240,6240,6240,0
|
|
20230620,191600,38156048590,6240,6240,6240,6240,0
|
|
20230620,191500,38156048590,6240,6240,6240,6240,0
|
|
20230620,191400,38156048590,6240,6240,6240,6240,0
|
|
20230620,191300,38156048590,6240,6240,6240,6240,0
|
|
20230620,191200,38156048590,6240,6240,6240,6240,0
|
|
20230620,191100,38156048590,6240,6240,6240,6240,0
|
|
20230620,191000,38156048590,6240,6240,6240,6240,0
|
|
20230620,190900,38156048590,6240,6240,6240,6240,0
|
|
20230620,190800,38156048590,6240,6240,6240,6240,0
|
|
20230620,190700,38156048590,6240,6240,6240,6240,0
|
|
20230620,190600,38156048590,6240,6240,6240,6240,0
|
|
20230620,190500,38156048590,6240,6240,6240,6240,0
|
|
20230620,190400,38156048590,6240,6240,6240,6240,0
|
|
20230620,190300,38156048590,6240,6240,6240,6240,0
|
|
20230620,190200,38156048590,6240,6240,6240,6240,0
|
|
20230620,190100,38156048590,6240,6240,6240,6240,0
|
|
20230620,190000,38156048590,6240,6240,6240,6240,0
|
|
20230620,185900,38156048590,6240,6240,6240,6240,0
|
|
20230620,185800,38156048590,6240,6240,6240,6240,0
|
|
20230620,185700,38156048590,6240,6240,6240,6240,44731
|
|
20230620,185600,38156048590,6240,6240,6240,6240,0
|
|
20230620,185500,38156048590,6240,6240,6240,6240,0
|
|
20230620,185400,38156048590,6240,6240,6240,6240,0
|
|
20230620,185300,38156048590,6240,6240,6240,6240,0
|
|
20230620,185200,38156048590,6240,6240,6240,6240,0
|
|
20230620,185100,38156048590,6240,6240,6240,6240,0
|
|
20230620,185000,38156048590,6240,6240,6240,6240,0
|
|
20230620,184900,38156048590,6240,6240,6240,6240,0
|
|
20230620,184800,38156048590,6240,6240,6240,6240,0
|
|
20230620,184700,38156048590,6240,6240,6240,6240,0
|
|
20230620,184600,38156048590,6240,6240,6240,6240,0
|
|
20230620,184500,38156048590,6240,6240,6240,6240,0
|
|
20230620,184400,38156048590,6240,6240,6240,6240,0
|
|
20230620,184300,38156048590,6240,6240,6240,6240,0
|
|
20230620,184200,38156048590,6240,6240,6240,6240,0
|
|
20230620,184100,38156048590,6240,6240,6240,6240,0
|
|
20230620,184000,38156048590,6240,6240,6240,6240,0
|
|
20230620,183900,38156048590,6240,6240,6240,6240,0
|
|
20230620,183800,38156048590,6240,6240,6240,6240,0
|
|
20230620,183700,38156048590,6240,6240,6240,6240,0
|
|
20230620,183600,38156048590,6240,6240,6240,6240,0
|
|
20230620,183500,38156048590,6240,6240,6240,6240,0
|
|
20230620,183400,38156048590,6240,6240,6240,6240,0
|
|
20230620,183300,38156048590,6240,6240,6240,6240,0
|
|
20230620,183200,38156048590,6240,6240,6240,6240,0
|
|
20230620,183100,38156048590,6240,6240,6240,6240,0
|
|
20230620,183000,38156048590,6240,6240,6240,6240,0
|
|
20230620,182900,38156048590,6240,6240,6240,6240,0
|
|
20230620,182800,38156048590,6240,6240,6240,6240,0
|
|
20230620,182700,38156048590,6240,6240,6240,6240,44731
|
|
20230620,182600,38156048590,6240,6240,6240,6240,0
|
|
20230620,182500,38156048590,6240,6240,6240,6240,0
|
|
20230620,182400,38156048590,6240,6240,6240,6240,0
|
|
20230620,182300,38156048590,6240,6240,6240,6240,0
|
|
20230620,182200,38156048590,6240,6240,6240,6240,0
|
|
20230620,182100,38156048590,6240,6240,6240,6240,0
|
|
20230620,182000,38156048590,6240,6240,6240,6240,0
|
|
20230620,181900,38156048590,6240,6240,6240,6240,0
|
|
20230620,181800,38156048590,6240,6240,6240,6240,0
|
|
20230620,181700,38156048590,6240,6240,6240,6240,0
|
|
20230620,181600,38156048590,6240,6240,6240,6240,0
|
|
20230620,181500,38156048590,6240,6240,6240,6240,0
|
|
20230620,181400,38156048590,6240,6240,6240,6240,0
|
|
20230620,181300,38156048590,6240,6240,6240,6240,0
|
|
20230620,181200,38156048590,6240,6240,6240,6240,0
|
|
20230620,181100,38156048590,6240,6240,6240,6240,0
|
|
20230620,181000,38156048590,6240,6240,6240,6240,0
|
|
20230620,180900,38156048590,6240,6240,6240,6240,0
|
|
20230620,180800,38156048590,6240,6240,6240,6240,0
|
|
20230620,180700,38156048590,6240,6240,6240,6240,0
|
|
20230620,180600,38156048590,6240,6240,6240,6240,0
|
|
20230620,180500,38156048590,6240,6240,6240,6240,0
|
|
20230620,180400,38156048590,6240,6240,6240,6240,0
|
|
20230620,180300,38156048590,6240,6240,6240,6240,0
|
|
20230620,180200,38156048590,6240,6240,6240,6240,0
|
|
20230620,180100,38156048590,6240,6240,6240,6240,0
|
|
20230620,180000,38156048590,6240,6240,6240,6240,0
|
|
20230620,175900,38156048590,6240,6240,6240,6240,0
|
|
20230620,175800,38156048590,6240,6240,6240,6240,0
|
|
20230620,175700,38156048590,6240,6240,6240,6240,44731
|
|
20230620,175600,38156048590,6240,6240,6240,6240,0
|
|
20230620,175500,38156048590,6240,6240,6240,6240,0
|
|
20230620,175400,38156048590,6240,6240,6240,6240,0
|
|
20230620,175300,38156048590,6240,6240,6240,6240,0
|
|
20230620,175200,38156048590,6240,6240,6240,6240,0
|
|
20230620,175100,38156048590,6240,6240,6240,6240,0
|
|
20230620,175000,38156048590,6240,6240,6240,6240,0
|
|
20230620,174900,38156048590,6240,6240,6240,6240,0
|
|
20230620,174800,38156048590,6240,6240,6240,6240,0
|
|
20230620,174700,38156048590,6240,6240,6240,6240,0
|
|
20230620,174600,38156048590,6240,6240,6240,6240,0
|
|
20230620,174500,38156048590,6240,6240,6240,6240,0
|
|
20230620,174400,38156048590,6240,6240,6240,6240,0
|
|
20230620,174300,38156048590,6240,6240,6240,6240,0
|
|
20230620,174200,38156048590,6240,6240,6240,6240,0
|
|
20230620,174100,38156048590,6240,6240,6240,6240,0
|
|
20230620,174000,38156048590,6240,6240,6240,6240,0
|
|
20230620,173900,38156048590,6240,6240,6240,6240,0
|
|
20230620,173800,38156048590,6240,6240,6240,6240,0
|
|
20230620,173700,38156048590,6240,6240,6240,6240,0
|
|
20230620,173600,38156048590,6240,6240,6240,6240,0
|
|
20230620,173500,38156048590,6240,6240,6240,6240,0
|
|
20230620,173400,38156048590,6240,6240,6240,6240,0
|
|
20230620,173300,38156048590,6240,6240,6240,6240,0
|
|
20230620,173200,38156048590,6240,6240,6240,6240,0
|
|
20230620,173100,38156048590,6240,6240,6240,6240,0
|
|
20230620,173000,38156048590,6240,6240,6240,6240,0
|
|
20230620,172900,38156048590,6240,6240,6240,6240,0
|
|
20230620,172800,38156048590,6240,6240,6240,6240,0
|
|
20230620,172700,38156048590,6240,6240,6240,6240,44731
|
|
20230620,172600,38156048590,6240,6240,6240,6240,0
|
|
20230620,172500,38156048590,6240,6240,6240,6240,0
|
|
20230620,172400,38156048590,6240,6240,6240,6240,0
|
|
20230620,172300,38156048590,6240,6240,6240,6240,0
|
|
20230620,172200,38156048590,6240,6240,6240,6240,0
|
|
20230620,172100,38156048590,6240,6240,6240,6240,0
|
|
20230620,172000,38156048590,6240,6240,6240,6240,0
|
|
20230620,171900,38156048590,6240,6240,6240,6240,0
|
|
20230620,171800,38156048590,6240,6240,6240,6240,0
|
|
20230620,171700,38156048590,6240,6240,6240,6240,0
|
|
20230620,171600,38156048590,6240,6240,6240,6240,0
|
|
20230620,171500,38156048590,6240,6240,6240,6240,0
|
|
20230620,171400,38156048590,6240,6240,6240,6240,0
|
|
20230620,171300,38156048590,6240,6240,6240,6240,0
|
|
20230620,171200,38156048590,6240,6240,6240,6240,0
|
|
20230620,171100,38156048590,6240,6240,6240,6240,0
|
|
20230620,171000,38156048590,6240,6240,6240,6240,0
|
|
20230620,170900,38156048590,6240,6240,6240,6240,0
|
|
20230620,170800,38156048590,6240,6240,6240,6240,0
|
|
20230620,170700,38156048590,6240,6240,6240,6240,0
|
|
20230620,170600,38156048590,6240,6240,6240,6240,0
|
|
20230620,170500,38156048590,6240,6240,6240,6240,0
|
|
20230620,170400,38156048590,6240,6240,6240,6240,0
|
|
20230620,170300,38156048590,6240,6240,6240,6240,0
|
|
20230620,170200,38156048590,6240,6240,6240,6240,0
|
|
20230620,170100,38156048590,6240,6240,6240,6240,0
|
|
20230620,170000,38156048590,6240,6240,6240,6240,0
|
|
20230620,165900,38156048590,6240,6240,6240,6240,0
|
|
20230620,165800,38156048590,6240,6240,6240,6240,0
|
|
20230620,165700,38156048590,6240,6240,6240,6240,44731
|
|
20230620,165600,38156048590,6240,6240,6240,6240,0
|
|
20230620,165500,38156048590,6240,6240,6240,6240,0
|
|
20230620,165400,38156048590,6240,6240,6240,6240,0
|
|
20230620,165300,38156048590,6240,6240,6240,6240,0
|
|
20230620,165200,38156048590,6240,6240,6240,6240,0
|
|
20230620,165100,38156048590,6240,6240,6240,6240,0
|
|
20230620,165000,38156048590,6240,6240,6240,6240,0
|
|
20230620,164900,38156048590,6240,6240,6240,6240,0
|
|
20230620,164800,38156048590,6240,6240,6240,6240,0
|
|
20230620,164700,38156048590,6240,6240,6240,6240,0
|
|
20230620,164600,38156048590,6240,6240,6240,6240,0
|
|
20230620,164500,38156048590,6240,6240,6240,6240,0
|
|
20230620,164400,38156048590,6240,6240,6240,6240,0
|
|
20230620,164300,38156048590,6240,6240,6240,6240,0
|
|
20230620,164200,38156048590,6240,6240,6240,6240,0
|
|
20230620,164100,38156048590,6240,6240,6240,6240,0
|
|
20230620,164000,38156048590,6240,6240,6240,6240,0
|
|
20230620,163900,38156048590,6240,6240,6240,6240,0
|
|
20230620,163800,38156048590,6240,6240,6240,6240,0
|
|
20230620,163700,38156048590,6240,6240,6240,6240,0
|
|
20230620,163600,38156048590,6240,6240,6240,6240,0
|
|
20230620,163500,38156048590,6240,6240,6240,6240,0
|
|
20230620,163400,38156048590,6240,6240,6240,6240,0
|
|
20230620,163300,38156048590,6240,6240,6240,6240,0
|
|
20230620,163200,38156048590,6240,6240,6240,6240,0
|
|
20230620,163100,38156048590,6240,6240,6240,6240,0
|
|
20230620,163000,38156048590,6240,6240,6240,6240,0
|
|
20230620,162900,38156048590,6240,6240,6240,6240,0
|
|
20230620,162800,38156048590,6240,6240,6240,6240,0
|
|
20230620,162700,38156048590,6240,6240,6240,6240,44731
|
|
20230620,162600,38156048590,6240,6240,6240,6240,0
|
|
20230620,162500,38156048590,6240,6240,6240,6240,0
|
|
20230620,162400,38156048590,6240,6240,6240,6240,0
|
|
20230620,162300,38156048590,6240,6240,6240,6240,0
|
|
20230620,162200,38156048590,6240,6240,6240,6240,0
|
|
20230620,162100,38156048590,6240,6240,6240,6240,0
|
|
20230620,162000,38156048590,6240,6240,6240,6240,0
|
|
20230620,161900,38156048590,6240,6240,6240,6240,0
|
|
20230620,161800,38156048590,6240,6240,6240,6240,0
|
|
20230620,161700,38156048590,6240,6240,6240,6240,0
|
|
20230620,161600,38156048590,6240,6240,6240,6240,0
|
|
20230620,161500,38156048590,6240,6240,6240,6240,0
|
|
20230620,161400,38156048590,6240,6240,6240,6240,0
|
|
20230620,161300,38156048590,6240,6240,6240,6240,0
|
|
20230620,161200,38156048590,6240,6240,6240,6240,0
|
|
20230620,161100,38156048590,6240,6240,6240,6240,0
|
|
20230620,161000,38156048590,6240,6240,6240,6240,0
|
|
20230620,160900,38156048590,6240,6240,6240,6240,0
|
|
20230620,160800,38156048590,6240,6240,6240,6240,0
|
|
20230620,160700,38156048590,6240,6240,6240,6240,0
|
|
20230620,160600,38156048590,6240,6240,6240,6240,0
|
|
20230620,160500,38156048590,6240,6240,6240,6240,0
|
|
20230620,160400,38156048590,6240,6240,6240,6240,0
|
|
20230620,160300,38156048590,6240,6240,6240,6240,0
|
|
20230620,160200,38156048590,6240,6240,6240,6240,0
|
|
20230620,160100,38156048590,6240,6240,6240,6240,0
|
|
20230620,160000,38156048590,6240,6240,6240,6240,0
|
|
20230620,155900,38156048590,6240,6240,6240,6240,0
|
|
20230620,155800,38156048590,6240,6240,6240,6240,0
|
|
20230620,155700,38156048590,6240,6240,6240,6240,44731
|
|
20230620,155600,38156048590,6240,6240,6240,6240,0
|
|
20230620,155500,38156048590,6240,6240,6240,6240,0
|
|
20230620,155400,38156048590,6240,6240,6240,6240,0
|
|
20230620,155300,38156048590,6240,6240,6240,6240,0
|
|
20230620,155200,38156048590,6240,6240,6240,6240,0
|
|
20230620,155100,38156048590,6240,6240,6240,6240,0
|
|
20230620,155000,38156048590,6240,6240,6240,6240,0
|
|
20230620,154900,38156048590,6240,6240,6240,6240,0
|
|
20230620,154800,38156048590,6240,6240,6240,6240,0
|
|
20230620,154700,38156048590,6240,6240,6240,6240,0
|
|
20230620,154600,38156048590,6240,6240,6240,6240,0
|
|
20230620,154500,38156048590,6240,6240,6240,6240,0
|
|
20230620,154400,38156048590,6240,6240,6240,6240,0
|
|
20230620,154300,38156048590,6240,6240,6240,6240,0
|
|
20230620,154200,38156048590,6240,6240,6240,6240,0
|
|
20230620,154100,38156048590,6240,6240,6240,6240,0
|
|
20230620,154000,38156048590,6240,6240,6240,6240,0
|
|
20230620,153900,38156048590,6240,6240,6240,6240,0
|
|
20230620,153800,38156048590,6240,6240,6240,6240,0
|
|
20230620,153700,38156048590,6240,6240,6240,6240,0
|
|
20230620,153600,38156048590,6240,6240,6240,6240,0
|
|
20230620,153500,38156048590,6240,6240,6240,6240,0
|
|
20230620,153400,38156048590,6240,6240,6240,6240,0
|
|
20230620,153300,38156048590,6240,6240,6240,6240,0
|
|
20230620,153200,38156048590,6240,6240,6240,6240,0
|
|
20230620,153100,38156048590,6240,6240,6240,6240,0
|
|
20230620,153000,38156048590,6240,6240,6240,6240,44731
|
|
20230620,152900,37876927150,6250,6250,6250,6250,0
|
|
20230620,152800,37876927150,6250,6250,6250,6250,0
|
|
20230620,152700,37876927150,6250,6250,6250,6250,0
|
|
20230620,152600,37876927150,6250,6250,6250,6250,0
|
|
20230620,152500,37876927150,6250,6250,6250,6250,0
|
|
20230620,152400,37876927150,6250,6250,6250,6250,0
|
|
20230620,152300,37876927150,6250,6250,6250,6250,0
|
|
20230620,152200,37876927150,6250,6250,6250,6250,0
|
|
20230620,152100,37876927150,6250,6250,6250,6250,0
|
|
20230620,152000,37876927150,6250,6250,6250,6250,0
|
|
20230620,151900,37876927150,6250,6250,6260,6230,36824
|
|
20230620,151800,37646971580,6250,6230,6250,6230,9911
|
|
20230620,151700,37585085330,6230,6190,6230,6190,9106
|
|
20230620,151600,37528478740,6200,6200,6200,6190,17277
|
|
20230620,151500,37421402460,6200,6200,6200,6190,3012
|
|
20230620,151400,37402751910,6200,6200,6200,6180,1843
|
|
20230620,151300,37391345840,6200,6190,6200,6180,6115
|
|
20230620,151200,37353495980,6190,6200,6200,6180,11304
|
|
20230620,151100,37283581410,6200,6200,6200,6190,2594
|
|
20230620,151000,37267511490,6200,6200,6200,6190,1644
|
|
20230620,150900,37257323390,6200,6200,6210,6190,6904
|
|
20230620,150800,37214540590,6200,6210,6210,6190,2844
|
|
20230620,150700,37196921530,6200,6200,6200,6180,7588
|
|
20230620,150600,37149920210,6190,6200,6200,6190,4537
|
|
20230620,150500,37121795760,6200,6180,6200,6160,9410
|
|
20230620,150400,37063726410,6170,6200,6200,6170,4201
|
|
20230620,150300,37037771880,6200,6200,6200,6180,5667
|
|
20230620,150200,37002669720,6190,6240,6240,6180,98109
|
|
20230620,150100,36391916810,6250,6250,6250,6240,3269
|
|
20230620,150000,36371497530,6250,6230,6250,6230,4814
|
|
20230620,145900,36341463250,6230,6260,6260,6230,12924
|
|
20230620,145800,36260803410,6260,6240,6260,6240,1332
|
|
20230620,145700,36252474790,6240,6230,6240,6220,23213
|
|
20230620,145600,36107858660,6230,6230,6230,6220,5317
|
|
20230620,145500,36074745170,6230,6220,6230,6220,5570
|
|
20230620,145400,36040046030,6230,6230,6230,6220,17924
|
|
20230620,145300,35928386610,6220,6220,6230,6220,1320
|
|
20230620,145200,35920164720,6220,6230,6230,6220,4125
|
|
20230620,145100,35894487120,6230,6230,6230,6220,2379
|
|
20230620,145000,35879667030,6230,6220,6230,6210,6329
|
|
20230620,144900,35840320350,6210,6220,6220,6210,2185
|
|
20230620,144800,35826733170,6220,6220,6220,6210,1574
|
|
20230620,144700,35816946280,6220,6220,6220,6210,4823
|
|
20230620,144600,35786965740,6220,6210,6220,6200,3448
|
|
20230620,144500,35765549780,6200,6210,6210,6200,2248
|
|
20230620,144400,35751609810,6210,6210,6210,6200,20281
|
|
20230620,144300,35625835900,6210,6200,6210,6190,3160
|
|
20230620,144200,35606226950,6200,6210,6210,6180,6291
|
|
20230620,144100,35567268080,6210,6150,6220,6150,12686
|
|
20230620,144000,35488722100,6150,6130,6150,6120,14319
|
|
20230620,143900,35400849660,6130,6130,6130,6110,7957
|
|
20230620,143800,35352120140,6130,6120,6140,6120,7571
|
|
20230620,143700,35305740740,6140,6130,6140,6110,45272
|
|
20230620,143600,35028496800,6140,6140,6150,6130,14094
|
|
20230620,143500,34941987550,6150,6150,6150,6140,6006
|
|
20230620,143400,34905096620,6150,6140,6150,6130,8863
|
|
20230620,143300,34850688860,6150,6140,6150,6130,10390
|
|
20230620,143200,34786887110,6150,6140,6150,6140,5367
|
|
20230620,143100,34753891180,6150,6150,6150,6140,7280
|
|
20230620,143000,34709158320,6150,6150,6150,6140,9870
|
|
20230620,142900,34648546090,6150,6160,6170,6140,30332
|
|
20230620,142800,34462081510,6170,6180,6200,6160,23921
|
|
20230620,142700,34314619570,6210,6220,6220,6170,11294
|
|
20230620,142600,34244837450,6230,6230,6230,6200,7688
|
|
20230620,142500,34197110320,6230,6180,6230,6170,45929
|
|
20230620,142400,33912618620,6180,6170,6180,6160,5012
|
|
20230620,142300,33881706750,6170,6170,6190,6170,8931
|
|
20230620,142200,33826568990,6180,6190,6190,6170,5437
|
|
20230620,142100,33792979320,6180,6190,6190,6180,19962
|
|
20230620,142000,33669578020,6190,6200,6200,6180,8425
|
|
20230620,141900,33617415770,6200,6190,6210,6170,25261
|
|
20230620,141800,33461127570,6200,6220,6220,6190,9082
|
|
20230620,141700,33404809750,6220,6230,6230,6200,43739
|
|
20230620,141600,33133257570,6220,6240,6240,6220,5957
|
|
20230620,141500,33096176740,6220,6220,6240,6220,7153
|
|
20230620,141400,33051636360,6220,6280,6280,6220,21558
|
|
20230620,141300,32917065230,6270,6280,6290,6260,7310
|
|
20230620,141200,32871248540,6280,6290,6300,6270,1868
|
|
20230620,141100,32859501320,6290,6270,6300,6260,7332
|
|
20230620,141000,32813509660,6270,6270,6270,6260,1825
|
|
20230620,140900,32802071890,6270,6260,6270,6260,3782
|
|
20230620,140800,32778395910,6260,6260,6270,6260,4500
|
|
20230620,140700,32750224990,6260,6260,6260,6250,8813
|
|
20230620,140600,32695110060,6270,6280,6280,6250,18161
|
|
20230620,140500,32581388560,6280,6270,6280,6270,2563
|
|
20230620,140400,32565305900,6260,6280,6290,6260,9927
|
|
20230620,140300,32503023660,6280,6290,6310,6280,3965
|
|
20230620,140200,32478079740,6290,6300,6320,6280,6874
|
|
20230620,140100,32434748450,6300,6290,6300,6280,3276
|
|
20230620,140000,32414155220,6300,6310,6310,6290,127
|
|
20230620,135900,32413355030,6310,6290,6310,6280,1996
|
|
20230620,135800,32400818210,6290,6290,6330,6290,4196
|
|
20230620,135700,32374421380,6330,6310,6330,6280,3543
|
|
20230620,135600,32352100860,6320,6300,6320,6300,1189
|
|
20230620,135500,32344607860,6300,6290,6300,6290,2771
|
|
20230620,135400,32327170790,6290,6290,6300,6280,2561
|
|
20230620,135300,32311054180,6280,6300,6300,6280,6512
|
|
20230620,135200,32270062470,6300,6290,6300,6280,4741
|
|
20230620,135100,32240250150,6300,6280,6300,6270,3097
|
|
20230620,135000,32220793090,6270,6280,6280,6260,11361
|
|
20230620,134900,32149507420,6280,6320,6330,6280,24469
|
|
20230620,134800,31995259820,6310,6320,6330,6310,10086
|
|
20230620,134700,31931516860,6320,6340,6340,6320,5181
|
|
20230620,134600,31898722450,6330,6340,6340,6330,3006
|
|
20230620,134500,31879676520,6330,6340,6350,6330,5734
|
|
20230620,134400,31843342780,6350,6350,6360,6340,7784
|
|
20230620,134300,31793928760,6350,6350,6350,6340,10898
|
|
20230620,134200,31724752850,6350,6350,6360,6350,3689
|
|
20230620,134100,31701314100,6360,6350,6360,6340,5602
|
|
20230620,134000,31665744010,6360,6370,6370,6350,1238
|
|
20230620,133900,31657874230,6360,6360,6370,6350,2826
|
|
20230620,133800,31639888590,6370,6370,6370,6350,6010
|
|
20230620,133700,31601687600,6370,6360,6370,6360,1174
|
|
20230620,133600,31594210380,6370,6370,6370,6360,5163
|
|
20230620,133500,31561326700,6370,6380,6380,6370,1293
|
|
20230620,133400,31553083680,6380,6390,6400,6370,10432
|
|
20230620,133300,31486439040,6380,6380,6390,6370,3889
|
|
20230620,133200,31461624630,6370,6370,6380,6370,779
|
|
20230620,133100,31456660370,6380,6350,6380,6350,2668
|
|
20230620,133000,31439665410,6350,6340,6370,6340,2249
|
|
20230620,132900,31425371150,6340,6380,6380,6340,1265
|
|
20230620,132800,31417336550,6340,6360,6380,6340,3840
|
|
20230620,132700,31392915170,6360,6340,6370,6340,17949
|
|
20230620,132600,31278947800,6340,6340,6340,6320,2153
|
|
20230620,132500,31265319590,6340,6320,6340,6320,1819
|
|
20230620,132400,31253812480,6320,6320,6330,6320,1783
|
|
20230620,132300,31242537650,6320,6330,6330,6320,3386
|
|
20230620,132200,31221119080,6320,6340,6340,6320,7228
|
|
20230620,132100,31175385430,6340,6340,6350,6330,5955
|
|
20230620,132000,31137651080,6340,6350,6350,6320,1412
|
|
20230620,131900,31128724350,6350,6330,6350,6320,10888
|
|
20230620,131800,31059807150,6330,6350,6350,6330,3714
|
|
20230620,131700,31036285660,6350,6350,6350,6340,4156
|
|
20230620,131600,31009914100,6350,6360,6360,6350,4405
|
|
20230620,131500,30981939250,6360,6360,6360,6350,8590
|
|
20230620,131400,30927342030,6360,6370,6380,6360,4045
|
|
20230620,131300,30901601400,6370,6390,6390,6360,25205
|
|
20230620,131200,30740799800,6390,6390,6400,6380,23912
|
|
20230620,131100,30588045540,6390,6390,6400,6390,5579
|
|
20230620,131000,30552376830,6400,6380,6400,6380,8760
|
|
20230620,130900,30496364320,6380,6380,6390,6380,2079
|
|
20230620,130800,30483100260,6370,6360,6380,6360,7811
|
|
20230620,130700,30433345750,6370,6370,6370,6360,2994
|
|
20230620,130600,30414291290,6360,6370,6370,6360,2904
|
|
20230620,130500,30395793670,6360,6360,6370,6360,2618
|
|
20230620,130400,30379140160,6360,6370,6370,6360,450
|
|
20230620,130300,30376277480,6360,6350,6360,6350,2180
|
|
20230620,130200,30362422060,6360,6360,6370,6360,1521
|
|
20230620,130100,30352748490,6370,6370,6370,6360,2090
|
|
20230620,130000,30339451760,6370,6380,6380,6360,6437
|
|
20230620,125900,30298440380,6370,6390,6400,6350,20471
|
|
20230620,125800,30167710660,6390,6390,6400,6380,13495
|
|
20230620,125700,30081450200,6390,6340,6390,6340,17369
|
|
20230620,125600,29971015380,6340,6340,6340,6330,4674
|
|
20230620,125500,29941394690,6330,6330,6340,6320,1349
|
|
20230620,125400,29932860400,6330,6340,6350,6330,4191
|
|
20230620,125300,29906331040,6350,6330,6350,6330,2383
|
|
20230620,125200,29891231940,6330,6340,6340,6330,3491
|
|
20230620,125100,29869133620,6340,6340,6350,6330,2492
|
|
20230620,125000,29853331420,6340,6320,6350,6320,4857
|
|
20230620,124900,29822567910,6320,6320,6340,6310,3763
|
|
20230620,124800,29798805320,6320,6340,6340,6320,9926
|
|
20230620,124700,29735952240,6340,6340,6350,6340,4440
|
|
20230620,124600,29707779820,6350,6340,6360,6330,2643
|
|
20230620,124500,29690997570,6330,6330,6330,6320,6221
|
|
20230620,124400,29651665680,6330,6330,6350,6330,11924
|
|
20230620,124300,29576031550,6350,6380,6390,6320,44504
|
|
20230620,124200,29293124510,6370,6360,6380,6350,12709
|
|
20230620,124100,29212204270,6350,6340,6400,6340,9026
|
|
20230620,124000,29154666360,6350,6310,6350,6310,8926
|
|
20230620,123900,29098131820,6320,6340,6340,6310,12978
|
|
20230620,123800,29015996430,6330,6330,6340,6300,12348
|
|
20230620,123700,28937941270,6330,6320,6340,6310,9887
|
|
20230620,123600,28875442460,6340,6360,6370,6320,18669
|
|
20230620,123500,28756882700,6370,6390,6390,6360,8979
|
|
20230620,123400,28699645790,6380,6390,6400,6380,25829
|
|
20230620,123300,28534593890,6390,6390,6400,6380,17420
|
|
20230620,123200,28423225890,6390,6400,6400,6390,27672
|
|
20230620,123100,28246280060,6390,6380,6410,6380,27379
|
|
20230620,123000,28071133280,6380,6390,6400,6380,10540
|
|
20230620,122900,28003790210,6390,6400,6400,6380,9441
|
|
20230620,122800,27943436660,6390,6400,6400,6390,14198
|
|
20230620,122700,27852612150,6390,6400,6410,6390,54396
|
|
20230620,122600,27504209570,6400,6360,6400,6350,88330
|
|
20230620,122500,26940459930,6350,6350,6360,6350,4598
|
|
20230620,122400,26911259190,6350,6340,6350,6330,5247
|
|
20230620,122300,26877951560,6330,6330,6330,6320,4780
|
|
20230620,122200,26847699200,6330,6330,6330,6320,3878
|
|
20230620,122100,26823151470,6330,6320,6330,6310,3389
|
|
20230620,122000,26801733380,6320,6310,6320,6310,2573
|
|
20230620,121900,26785473810,6310,6310,6330,6310,3543
|
|
20230620,121800,26763117210,6310,6320,6330,6300,7372
|
|
20230620,121700,26716598740,6330,6350,6350,6310,19492
|
|
20230620,121600,26593135710,6340,6350,6360,6340,29347
|
|
20230620,121500,26406828010,6350,6340,6350,6330,4722
|
|
20230620,121400,26376886810,6340,6330,6340,6310,15360
|
|
20230620,121300,26279634360,6330,6300,6330,6300,12970
|
|
20230620,121200,26197796670,6300,6290,6300,6280,3981
|
|
20230620,121100,26172754470,6290,6290,6300,6270,5690
|
|
20230620,121000,26136976920,6290,6280,6290,6280,1254
|
|
20230620,120900,26129100730,6280,6290,6290,6280,2358
|
|
20230620,120800,26114291990,6280,6290,6290,6280,1994
|
|
20230620,120700,26101759300,6280,6290,6290,6280,442
|
|
20230620,120600,26098980670,6280,6280,6290,6270,4745
|
|
20230620,120500,26069180360,6280,6270,6280,6270,1214
|
|
20230620,120400,26061563520,6250,6250,6260,6250,3188
|
|
20230620,120300,26041631980,6250,6250,6260,6250,642
|
|
20230620,120200,26037617890,6260,6250,6260,6250,144
|
|
20230620,120100,26036716570,6250,6260,6270,6250,2511
|
|
20230620,120000,26021013190,6270,6280,6280,6260,4788
|
|
20230620,115900,25990997180,6280,6280,6290,6280,1427
|
|
20230620,115800,25982034790,6280,6290,6290,6280,3062
|
|
20230620,115700,25962805400,6290,6290,6300,6270,7347
|
|
20230620,115600,25916665640,6290,6290,6300,6290,2960
|
|
20230620,115500,25898027430,6300,6300,6300,6280,11962
|
|
20230620,115400,25822675190,6300,6260,6300,6260,12713
|
|
20230620,115300,25742761050,6250,6250,6260,6250,5711
|
|
20230620,115200,25707030030,6250,6240,6250,6230,2574
|
|
20230620,115100,25690963390,6240,6240,6240,6210,5066
|
|
20230620,115000,25659449800,6240,6220,6240,6200,3332
|
|
20230620,114900,25638719520,6210,6210,6220,6200,2446
|
|
20230620,114800,25623532940,6210,6220,6230,6200,3610
|
|
20230620,114700,25601119190,6220,6240,6240,6210,1943
|
|
20230620,114600,25589045100,6240,6210,6250,6210,2436
|
|
20230620,114500,25573849320,6210,6220,6230,6210,6121
|
|
20230620,114400,25535793290,6220,6260,6270,6200,18405
|
|
20230620,114300,25421289340,6270,6270,6280,6230,9268
|
|
20230620,114200,25363326350,6270,6290,6290,6270,8351
|
|
20230620,114100,25310848740,6290,6280,6290,6270,15637
|
|
20230620,114000,25212605320,6280,6260,6280,6250,10738
|
|
20230620,113900,25145296030,6260,6280,6280,6250,8385
|
|
20230620,113800,25092796650,6260,6260,6280,6250,16353
|
|
20230620,113700,24990401710,6270,6240,6270,6230,14907
|
|
20230620,113600,24897265410,6240,6200,6250,6200,20003
|
|
20230620,113500,24772817390,6200,6180,6240,6180,25756
|
|
20230620,113400,24612865900,6180,6150,6180,6150,2740
|
|
20230620,113300,24595948340,6180,6160,6180,6150,10478
|
|
20230620,113200,24531323760,6160,6150,6160,6150,1855
|
|
20230620,113100,24519899400,6160,6160,6160,6140,5120
|
|
20230620,113000,24488417110,6160,6140,6160,6140,7276
|
|
20230620,112900,24443645440,6140,6110,6140,6100,28047
|
|
20230620,112800,24271971580,6120,6100,6120,6080,14521
|
|
20230620,112700,24183473370,6090,6100,6110,6080,5065
|
|
20230620,112600,24152573980,6100,6100,6110,6080,7658
|
|
20230620,112500,24105919740,6090,6090,6100,6080,4915
|
|
20230620,112400,24076010280,6090,6100,6110,6070,5071
|
|
20230620,112300,24045133330,6110,6080,6120,6060,18816
|
|
20230620,112200,23930884850,6080,6130,6130,6070,89530
|
|
20230620,112100,23384815500,6130,6160,6160,6120,32215
|
|
20230620,112000,23187331460,6140,6170,6170,6140,8367
|
|
20230620,111900,23135866630,6170,6170,6180,6150,34229
|
|
20230620,111800,22925118870,6180,6170,6180,6170,3585
|
|
20230620,111700,22902992540,6180,6160,6180,6160,1929
|
|
20230620,111600,22891090000,6170,6180,6180,6160,1237
|
|
20230620,111500,22883456060,6180,6170,6180,6160,5796
|
|
20230620,111400,22847706270,6170,6170,6170,6160,2624
|
|
20230620,111300,22831520950,6170,6160,6170,6150,3920
|
|
20230620,111200,22807389640,6160,6160,6170,6150,3740
|
|
20230620,111100,22784342840,6170,6160,6170,6150,3896
|
|
20230620,111000,22760349770,6170,6170,6180,6160,12193
|
|
20230620,110900,22685198000,6170,6180,6190,6170,2566
|
|
20230620,110800,22669349450,6190,6200,6200,6180,1594
|
|
20230620,110700,22659495690,6200,6200,6220,6180,2410
|
|
20230620,110600,22644556900,6210,6210,6220,6180,8201
|
|
20230620,110500,22593829620,6210,6220,6220,6190,2656
|
|
20230620,110400,22577368940,6220,6200,6220,6190,4140
|
|
20230620,110300,22551707020,6200,6200,6200,6190,5002
|
|
20230620,110200,22520734880,6230,6220,6230,6200,3139
|
|
20230620,110100,22501246200,6230,6210,6230,6210,3210
|
|
20230620,110000,22481283330,6210,6210,6210,6190,4603
|
|
20230620,105900,22452758280,6200,6220,6230,6200,3859
|
|
20230620,105800,22428818340,6210,6230,6230,6190,2677
|
|
20230620,105700,22412199130,6210,6220,6230,6180,3491
|
|
20230620,105600,22390532400,6210,6200,6210,6180,8819
|
|
20230620,105500,22335865720,6200,6190,6200,6180,10211
|
|
20230620,105400,22272665010,6180,6170,6190,6150,10621
|
|
20230620,105300,22207051890,6180,6180,6190,6170,7566
|
|
20230620,105200,22160334060,6200,6200,6200,6170,3279
|
|
20230620,105100,22140038310,6200,6190,6200,6170,9767
|
|
20230620,105000,22079702830,6190,6190,6190,6170,9784
|
|
20230620,104900,22019192520,6190,6180,6190,6150,2203
|
|
20230620,104800,22005574640,6180,6160,6180,6140,5789
|
|
20230620,104700,21969934390,6140,6170,6170,6140,16357
|
|
20230620,104600,21869351050,6170,6140,6180,6140,7353
|
|
20230620,104500,21824088930,6130,6150,6160,6130,9546
|
|
20230620,104400,21765474210,6150,6160,6180,6150,6116
|
|
20230620,104300,21727785890,6160,6140,6190,6110,16312
|
|
20230620,104200,21627410460,6140,6160,6170,6100,72055
|
|
20230620,104100,21185707490,6160,6170,6170,6140,7938
|
|
20230620,104000,21136897760,6170,6160,6170,6150,11608
|
|
20230620,103900,21065438280,6160,6160,6190,6160,3799
|
|
20230620,103800,21042001730,6190,6160,6190,6140,28262
|
|
20230620,103700,20868127080,6150,6190,6190,6150,23229
|
|
20230620,103600,20724999770,6190,6170,6190,6170,13507
|
|
20230620,103500,20641606370,6180,6180,6190,6170,14237
|
|
20230620,103400,20553607960,6190,6210,6210,6180,7072
|
|
20230620,103300,20509817940,6210,6230,6230,6200,5215
|
|
20230620,103200,20477453380,6230,6220,6240,6210,7934
|
|
20230620,103100,20428083700,6220,6210,6230,6190,3351
|
|
20230620,103000,20407264110,6200,6170,6200,6170,22663
|
|
20230620,102900,20267055190,6170,6170,6180,6150,12404
|
|
20230620,102800,20190682680,6180,6180,6180,6150,29744
|
|
20230620,102700,20007495630,6180,6190,6200,6170,5281
|
|
20230620,102600,19974814470,6190,6230,6240,6180,34966
|
|
20230620,102500,19757658570,6220,6220,6240,6220,10155
|
|
20230620,102400,19694404520,6230,6250,6250,6220,14590
|
|
20230620,102300,19603521230,6250,6240,6270,6230,21576
|
|
20230620,102200,19468730910,6220,6180,6240,6180,23549
|
|
20230620,102100,19322658060,6180,6180,6200,6160,20613
|
|
20230620,102000,19195217220,6150,6180,6190,6110,81094
|
|
20230620,101900,18696696450,6180,6260,6260,6170,133011
|
|
20230620,101800,17870877800,6260,6270,6270,6250,28066
|
|
20230620,101700,17695220820,6260,6270,6280,6260,12168
|
|
20230620,101600,17618989790,6280,6280,6280,6270,23103
|
|
20230620,101500,17474068460,6280,6300,6300,6280,28652
|
|
20230620,101400,17294012700,6290,6300,6300,6290,5163
|
|
20230620,101300,17261515460,6300,6300,6320,6290,12808
|
|
20230620,101200,17180923700,6290,6300,6350,6290,10527
|
|
20230620,101100,17114578300,6290,6350,6360,6290,67610
|
|
20230620,101000,16688118170,6330,6360,6370,6330,5226
|
|
20230620,100900,16654988920,6360,6350,6370,6330,6194
|
|
20230620,100800,16615658320,6340,6320,6340,6320,3858
|
|
20230620,100700,16591236680,6320,6300,6320,6300,4836
|
|
20230620,100600,16560719720,6310,6310,6310,6300,10989
|
|
20230620,100500,16491449920,6320,6320,6320,6300,11088
|
|
20230620,100400,16421483750,6320,6320,6330,6310,8816
|
|
20230620,100300,16365755720,6320,6320,6330,6310,2469
|
|
20230620,100200,16350149000,6330,6320,6330,6310,29475
|
|
20230620,100100,16164126380,6330,6320,6330,6310,14726
|
|
20230620,100000,16071058490,6320,6380,6380,6320,31427
|
|
20230620,095900,15871377070,6370,6300,6390,6300,52069
|
|
20230620,095800,15541164500,6310,6310,6310,6300,20956
|
|
20230620,095700,15409097040,6300,6310,6320,6300,42144
|
|
20230620,095600,15143405800,6310,6330,6360,6310,31985
|
|
20230620,095500,14941290390,6360,6360,6370,6330,38778
|
|
20230620,095400,14694993510,6370,6370,6370,6360,2214
|
|
20230620,095300,14680905980,6370,6370,6370,6360,6424
|
|
20230620,095200,14640026320,6360,6360,6370,6360,10164
|
|
20230620,095100,14575354700,6360,6370,6370,6360,2627
|
|
20230620,095000,14558634250,6370,6360,6370,6350,4411
|
|
20230620,094900,14530576310,6350,6370,6370,6350,12876
|
|
20230620,094800,14448786300,6370,6360,6370,6350,17372
|
|
20230620,094700,14338354460,6360,6370,6370,6360,4992
|
|
20230620,094600,14306596850,6370,6360,6370,6360,8782
|
|
20230620,094500,14250695160,6370,6360,6370,6350,8364
|
|
20230620,094400,14197531790,6360,6370,6390,6360,7948
|
|
20230620,094300,14146914160,6390,6380,6400,6360,6079
|
|
20230620,094200,14108138750,6390,6400,6410,6380,2357
|
|
20230620,094100,14093064320,6380,6400,6410,6380,6358
|
|
20230620,094000,14052382250,6400,6410,6410,6390,3369
|
|
20230620,093900,14030818540,6410,6360,6410,6350,27002
|
|
20230620,093800,13858320970,6350,6360,6380,6350,17623
|
|
20230620,093700,13746218420,6360,6370,6390,6360,12897
|
|
20230620,093600,13664049720,6370,6370,6380,6360,9653
|
|
20230620,093500,13602563480,6370,6380,6390,6370,18103
|
|
20230620,093400,13487128750,6380,6410,6420,6380,24772
|
|
20230620,093300,13328436440,6410,6430,6430,6400,15730
|
|
20230620,093200,13227523270,6400,6350,6430,6350,7537
|
|
20230620,093100,13179339120,6350,6360,6370,6340,48127
|
|
20230620,093000,12873811200,6360,6430,6440,6350,76490
|
|
20230620,092900,12384335860,6440,6460,6470,6440,49305
|
|
20230620,092800,12066434860,6470,6490,6500,6460,16571
|
|
20230620,092700,11959112760,6490,6480,6500,6480,22516
|
|
20230620,092600,11812895570,6480,6510,6510,6480,58246
|
|
20230620,092500,11434516810,6510,6470,6510,6460,90706
|
|
20230620,092400,10845552370,6460,6470,6490,6460,25997
|
|
20230620,092300,10677216130,6470,6460,6490,6460,43255
|
|
20230620,092200,10396944020,6480,6470,6490,6460,29541
|
|
20230620,092100,10205603590,6480,6490,6500,6460,39733
|
|
20230620,092000,9948067390,6490,6490,6510,6450,84800
|
|
20230620,091900,9397650880,6490,6480,6520,6440,115425
|
|
20230620,091800,8648420880,6490,6400,6500,6390,166271
|
|
20230620,091700,7574116330,6400,6430,6430,6400,19010
|
|
20230620,091600,7452311900,6420,6390,6440,6360,38769
|
|
20230620,091500,7204048850,6400,6390,6410,6360,18316
|
|
20230620,091400,7087041760,6360,6360,6390,6340,14805
|
|
20230620,091300,6992989060,6340,6370,6390,6330,39470
|
|
20230620,091200,6742060550,6380,6430,6430,6370,34009
|
|
20230620,091100,6524499730,6430,6430,6450,6410,64469
|
|
20230620,091000,6109479670,6430,6370,6440,6370,33521
|
|
20230620,090900,5894900390,6380,6380,6390,6350,26677
|
|
20230620,090800,5725128940,6380,6340,6390,6340,22692
|
|
20230620,090700,5580533280,6350,6360,6370,6330,23478
|
|
20230620,090600,5431510730,6360,6290,6370,6280,44682
|
|
20230620,090500,5148185390,6310,6310,6330,6260,126589
|
|
20230620,090400,4350925280,6310,6400,6400,6310,49434
|
|
20230620,090300,4037482310,6400,6430,6440,6350,70670
|
|
20230620,090200,3586590500,6390,6350,6450,6350,57600
|
|
20230620,090100,3217813730,6350,6470,6500,6350,155450
|
|
20230620,090000,2217788960,6470,6430,6530,6370,344518
|