664 lines
36 KiB
CSV
664 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200100,32229853150,40850,40850,40850,40850,231317
|
|
20230616,200000,32229853150,40850,40850,40850,40850,0
|
|
20230616,195900,32229853150,40850,40850,40850,40850,0
|
|
20230616,195800,32229853150,40850,40850,40850,40850,0
|
|
20230616,195700,32229853150,40850,40850,40850,40850,0
|
|
20230616,195600,32229853150,40850,40850,40850,40850,0
|
|
20230616,195500,32229853150,40850,40850,40850,40850,0
|
|
20230616,195400,32229853150,40850,40850,40850,40850,0
|
|
20230616,195300,32229853150,40850,40850,40850,40850,0
|
|
20230616,195200,32229853150,40850,40850,40850,40850,0
|
|
20230616,195100,32229853150,40850,40850,40850,40850,0
|
|
20230616,195000,32229853150,40850,40850,40850,40850,0
|
|
20230616,194900,32229853150,40850,40850,40850,40850,0
|
|
20230616,194800,32229853150,40850,40850,40850,40850,0
|
|
20230616,194700,32229853150,40850,40850,40850,40850,0
|
|
20230616,194600,32229853150,40850,40850,40850,40850,0
|
|
20230616,194500,32229853150,40850,40850,40850,40850,0
|
|
20230616,194400,32229853150,40850,40850,40850,40850,0
|
|
20230616,194300,32229853150,40850,40850,40850,40850,0
|
|
20230616,194200,32229853150,40850,40850,40850,40850,0
|
|
20230616,194100,32229853150,40850,40850,40850,40850,0
|
|
20230616,194000,32229853150,40850,40850,40850,40850,0
|
|
20230616,193900,32229853150,40850,40850,40850,40850,0
|
|
20230616,193800,32229853150,40850,40850,40850,40850,0
|
|
20230616,193700,32229853150,40850,40850,40850,40850,0
|
|
20230616,193600,32229853150,40850,40850,40850,40850,0
|
|
20230616,193500,32229853150,40850,40850,40850,40850,0
|
|
20230616,193400,32229853150,40850,40850,40850,40850,0
|
|
20230616,193300,32229853150,40850,40850,40850,40850,0
|
|
20230616,193200,32229853150,40850,40850,40850,40850,0
|
|
20230616,193100,32229853150,40850,40850,40850,40850,231317
|
|
20230616,193000,32229853150,40850,40850,40850,40850,0
|
|
20230616,192900,32229853150,40850,40850,40850,40850,0
|
|
20230616,192800,32229853150,40850,40850,40850,40850,0
|
|
20230616,192700,32229853150,40850,40850,40850,40850,0
|
|
20230616,192600,32229853150,40850,40850,40850,40850,0
|
|
20230616,192500,32229853150,40850,40850,40850,40850,0
|
|
20230616,192400,32229853150,40850,40850,40850,40850,0
|
|
20230616,192300,32229853150,40850,40850,40850,40850,0
|
|
20230616,192200,32229853150,40850,40850,40850,40850,0
|
|
20230616,192100,32229853150,40850,40850,40850,40850,0
|
|
20230616,192000,32229853150,40850,40850,40850,40850,0
|
|
20230616,191900,32229853150,40850,40850,40850,40850,0
|
|
20230616,191800,32229853150,40850,40850,40850,40850,0
|
|
20230616,191700,32229853150,40850,40850,40850,40850,0
|
|
20230616,191600,32229853150,40850,40850,40850,40850,0
|
|
20230616,191500,32229853150,40850,40850,40850,40850,0
|
|
20230616,191400,32229853150,40850,40850,40850,40850,0
|
|
20230616,191300,32229853150,40850,40850,40850,40850,0
|
|
20230616,191200,32229853150,40850,40850,40850,40850,0
|
|
20230616,191100,32229853150,40850,40850,40850,40850,0
|
|
20230616,191000,32229853150,40850,40850,40850,40850,0
|
|
20230616,190900,32229853150,40850,40850,40850,40850,0
|
|
20230616,190800,32229853150,40850,40850,40850,40850,0
|
|
20230616,190700,32229853150,40850,40850,40850,40850,0
|
|
20230616,190600,32229853150,40850,40850,40850,40850,0
|
|
20230616,190500,32229853150,40850,40850,40850,40850,0
|
|
20230616,190400,32229853150,40850,40850,40850,40850,0
|
|
20230616,190300,32229853150,40850,40850,40850,40850,0
|
|
20230616,190200,32229853150,40850,40850,40850,40850,0
|
|
20230616,190100,32229853150,40850,40850,40850,40850,231317
|
|
20230616,190000,32229853150,40850,40850,40850,40850,0
|
|
20230616,185900,32229853150,40850,40850,40850,40850,0
|
|
20230616,185800,32229853150,40850,40850,40850,40850,0
|
|
20230616,185700,32229853150,40850,40850,40850,40850,0
|
|
20230616,185600,32229853150,40850,40850,40850,40850,0
|
|
20230616,185500,32229853150,40850,40850,40850,40850,0
|
|
20230616,185400,32229853150,40850,40850,40850,40850,0
|
|
20230616,185300,32229853150,40850,40850,40850,40850,0
|
|
20230616,185200,32229853150,40850,40850,40850,40850,0
|
|
20230616,185100,32229853150,40850,40850,40850,40850,0
|
|
20230616,185000,32229853150,40850,40850,40850,40850,0
|
|
20230616,184900,32229853150,40850,40850,40850,40850,0
|
|
20230616,184800,32229853150,40850,40850,40850,40850,0
|
|
20230616,184700,32229853150,40850,40850,40850,40850,0
|
|
20230616,184600,32229853150,40850,40850,40850,40850,0
|
|
20230616,184500,32229853150,40850,40850,40850,40850,0
|
|
20230616,184400,32229853150,40850,40850,40850,40850,0
|
|
20230616,184300,32229853150,40850,40850,40850,40850,0
|
|
20230616,184200,32229853150,40850,40850,40850,40850,0
|
|
20230616,184100,32229853150,40850,40850,40850,40850,0
|
|
20230616,184000,32229853150,40850,40850,40850,40850,0
|
|
20230616,183900,32229853150,40850,40850,40850,40850,0
|
|
20230616,183800,32229853150,40850,40850,40850,40850,0
|
|
20230616,183700,32229853150,40850,40850,40850,40850,0
|
|
20230616,183600,32229853150,40850,40850,40850,40850,0
|
|
20230616,183500,32229853150,40850,40850,40850,40850,0
|
|
20230616,183400,32229853150,40850,40850,40850,40850,0
|
|
20230616,183300,32229853150,40850,40850,40850,40850,0
|
|
20230616,183200,32229853150,40850,40850,40850,40850,0
|
|
20230616,183100,32229853150,40850,40850,40850,40850,231317
|
|
20230616,183000,32229853150,40850,40850,40850,40850,0
|
|
20230616,182900,32229853150,40850,40850,40850,40850,0
|
|
20230616,182800,32229853150,40850,40850,40850,40850,0
|
|
20230616,182700,32229853150,40850,40850,40850,40850,0
|
|
20230616,182600,32229853150,40850,40850,40850,40850,0
|
|
20230616,182500,32229853150,40850,40850,40850,40850,0
|
|
20230616,182400,32229853150,40850,40850,40850,40850,0
|
|
20230616,182300,32229853150,40850,40850,40850,40850,0
|
|
20230616,182200,32229853150,40850,40850,40850,40850,0
|
|
20230616,182100,32229853150,40850,40850,40850,40850,0
|
|
20230616,182000,32229853150,40850,40850,40850,40850,0
|
|
20230616,181900,32229853150,40850,40850,40850,40850,0
|
|
20230616,181800,32229853150,40850,40850,40850,40850,0
|
|
20230616,181700,32229853150,40850,40850,40850,40850,0
|
|
20230616,181600,32229853150,40850,40850,40850,40850,0
|
|
20230616,181500,32229853150,40850,40850,40850,40850,0
|
|
20230616,181400,32229853150,40850,40850,40850,40850,0
|
|
20230616,181300,32229853150,40850,40850,40850,40850,0
|
|
20230616,181200,32229853150,40850,40850,40850,40850,0
|
|
20230616,181100,32229853150,40850,40850,40850,40850,0
|
|
20230616,181000,32229853150,40850,40850,40850,40850,0
|
|
20230616,180900,32229853150,40850,40850,40850,40850,0
|
|
20230616,180800,32229853150,40850,40850,40850,40850,0
|
|
20230616,180700,32229853150,40850,40850,40850,40850,0
|
|
20230616,180600,32229853150,40850,40850,40850,40850,0
|
|
20230616,180500,32229853150,40850,40850,40850,40850,0
|
|
20230616,180400,32229853150,40850,40850,40850,40850,0
|
|
20230616,180300,32229853150,40850,40850,40850,40850,0
|
|
20230616,180200,32229853150,40850,40850,40850,40850,0
|
|
20230616,180100,32229853150,40850,40850,40850,40850,231317
|
|
20230616,180000,32229853150,40850,40850,40850,40850,0
|
|
20230616,175900,32229853150,40850,40850,40850,40850,0
|
|
20230616,175800,32229853150,40850,40850,40850,40850,0
|
|
20230616,175700,32229853150,40850,40850,40850,40850,0
|
|
20230616,175600,32229853150,40850,40850,40850,40850,0
|
|
20230616,175500,32229853150,40850,40850,40850,40850,0
|
|
20230616,175400,32229853150,40850,40850,40850,40850,0
|
|
20230616,175300,32229853150,40850,40850,40850,40850,0
|
|
20230616,175200,32229853150,40850,40850,40850,40850,0
|
|
20230616,175100,32229853150,40850,40850,40850,40850,0
|
|
20230616,175000,32229853150,40850,40850,40850,40850,0
|
|
20230616,174900,32229853150,40850,40850,40850,40850,0
|
|
20230616,174800,32229853150,40850,40850,40850,40850,0
|
|
20230616,174700,32229853150,40850,40850,40850,40850,0
|
|
20230616,174600,32229853150,40850,40850,40850,40850,0
|
|
20230616,174500,32229853150,40850,40850,40850,40850,0
|
|
20230616,174400,32229853150,40850,40850,40850,40850,0
|
|
20230616,174300,32229853150,40850,40850,40850,40850,0
|
|
20230616,174200,32229853150,40850,40850,40850,40850,0
|
|
20230616,174100,32229853150,40850,40850,40850,40850,0
|
|
20230616,174000,32229853150,40850,40850,40850,40850,0
|
|
20230616,173900,32229853150,40850,40850,40850,40850,0
|
|
20230616,173800,32229853150,40850,40850,40850,40850,0
|
|
20230616,173700,32229853150,40850,40850,40850,40850,0
|
|
20230616,173600,32229853150,40850,40850,40850,40850,0
|
|
20230616,173500,32229853150,40850,40850,40850,40850,0
|
|
20230616,173400,32229853150,40850,40850,40850,40850,0
|
|
20230616,173300,32229853150,40850,40850,40850,40850,0
|
|
20230616,173200,32229853150,40850,40850,40850,40850,0
|
|
20230616,173100,32229853150,40850,40850,40850,40850,231317
|
|
20230616,173000,32229853150,40850,40850,40850,40850,0
|
|
20230616,172900,32229853150,40850,40850,40850,40850,0
|
|
20230616,172800,32229853150,40850,40850,40850,40850,0
|
|
20230616,172700,32229853150,40850,40850,40850,40850,0
|
|
20230616,172600,32229853150,40850,40850,40850,40850,0
|
|
20230616,172500,32229853150,40850,40850,40850,40850,0
|
|
20230616,172400,32229853150,40850,40850,40850,40850,0
|
|
20230616,172300,32229853150,40850,40850,40850,40850,0
|
|
20230616,172200,32229853150,40850,40850,40850,40850,0
|
|
20230616,172100,32229853150,40850,40850,40850,40850,0
|
|
20230616,172000,32229853150,40850,40850,40850,40850,0
|
|
20230616,171900,32229853150,40850,40850,40850,40850,0
|
|
20230616,171800,32229853150,40850,40850,40850,40850,0
|
|
20230616,171700,32229853150,40850,40850,40850,40850,0
|
|
20230616,171600,32229853150,40850,40850,40850,40850,0
|
|
20230616,171500,32229853150,40850,40850,40850,40850,0
|
|
20230616,171400,32229853150,40850,40850,40850,40850,0
|
|
20230616,171300,32229853150,40850,40850,40850,40850,0
|
|
20230616,171200,32229853150,40850,40850,40850,40850,0
|
|
20230616,171100,32229853150,40850,40850,40850,40850,0
|
|
20230616,171000,32229853150,40850,40850,40850,40850,0
|
|
20230616,170900,32229853150,40850,40850,40850,40850,0
|
|
20230616,170800,32229853150,40850,40850,40850,40850,0
|
|
20230616,170700,32229853150,40850,40850,40850,40850,0
|
|
20230616,170600,32229853150,40850,40850,40850,40850,0
|
|
20230616,170500,32229853150,40850,40850,40850,40850,0
|
|
20230616,170400,32229853150,40850,40850,40850,40850,0
|
|
20230616,170300,32229853150,40850,40850,40850,40850,0
|
|
20230616,170200,32229853150,40850,40850,40850,40850,0
|
|
20230616,170100,32229853150,40850,40850,40850,40850,231317
|
|
20230616,170000,32229853150,40850,40850,40850,40850,0
|
|
20230616,165900,32229853150,40850,40850,40850,40850,0
|
|
20230616,165800,32229853150,40850,40850,40850,40850,0
|
|
20230616,165700,32229853150,40850,40850,40850,40850,0
|
|
20230616,165600,32229853150,40850,40850,40850,40850,0
|
|
20230616,165500,32229853150,40850,40850,40850,40850,0
|
|
20230616,165400,32229853150,40850,40850,40850,40850,0
|
|
20230616,165300,32229853150,40850,40850,40850,40850,0
|
|
20230616,165200,32229853150,40850,40850,40850,40850,0
|
|
20230616,165100,32229853150,40850,40850,40850,40850,0
|
|
20230616,165000,32229853150,40850,40850,40850,40850,0
|
|
20230616,164900,32229853150,40850,40850,40850,40850,0
|
|
20230616,164800,32229853150,40850,40850,40850,40850,0
|
|
20230616,164700,32229853150,40850,40850,40850,40850,0
|
|
20230616,164600,32229853150,40850,40850,40850,40850,0
|
|
20230616,164500,32229853150,40850,40850,40850,40850,0
|
|
20230616,164400,32229853150,40850,40850,40850,40850,0
|
|
20230616,164300,32229853150,40850,40850,40850,40850,0
|
|
20230616,164200,32229853150,40850,40850,40850,40850,0
|
|
20230616,164100,32229853150,40850,40850,40850,40850,0
|
|
20230616,164000,32229853150,40850,40850,40850,40850,0
|
|
20230616,163900,32229853150,40850,40850,40850,40850,0
|
|
20230616,163800,32229853150,40850,40850,40850,40850,0
|
|
20230616,163700,32229853150,40850,40850,40850,40850,0
|
|
20230616,163600,32229853150,40850,40850,40850,40850,0
|
|
20230616,163500,32229853150,40850,40850,40850,40850,0
|
|
20230616,163400,32229853150,40850,40850,40850,40850,0
|
|
20230616,163300,32229853150,40850,40850,40850,40850,0
|
|
20230616,163200,32229853150,40850,40850,40850,40850,0
|
|
20230616,163100,32229853150,40850,40850,40850,40850,231317
|
|
20230616,163000,32229853150,40850,40850,40850,40850,0
|
|
20230616,162900,32229853150,40850,40850,40850,40850,0
|
|
20230616,162800,32229853150,40850,40850,40850,40850,0
|
|
20230616,162700,32229853150,40850,40850,40850,40850,0
|
|
20230616,162600,32229853150,40850,40850,40850,40850,0
|
|
20230616,162500,32229853150,40850,40850,40850,40850,0
|
|
20230616,162400,32229853150,40850,40850,40850,40850,0
|
|
20230616,162300,32229853150,40850,40850,40850,40850,0
|
|
20230616,162200,32229853150,40850,40850,40850,40850,0
|
|
20230616,162100,32229853150,40850,40850,40850,40850,0
|
|
20230616,162000,32229853150,40850,40850,40850,40850,0
|
|
20230616,161900,32229853150,40850,40850,40850,40850,0
|
|
20230616,161800,32229853150,40850,40850,40850,40850,0
|
|
20230616,161700,32229853150,40850,40850,40850,40850,0
|
|
20230616,161600,32229853150,40850,40850,40850,40850,0
|
|
20230616,161500,32229853150,40850,40850,40850,40850,0
|
|
20230616,161400,32229853150,40850,40850,40850,40850,0
|
|
20230616,161300,32229853150,40850,40850,40850,40850,0
|
|
20230616,161200,32229853150,40850,40850,40850,40850,0
|
|
20230616,161100,32229853150,40850,40850,40850,40850,0
|
|
20230616,161000,32229853150,40850,40850,40850,40850,0
|
|
20230616,160900,32229853150,40850,40850,40850,40850,0
|
|
20230616,160800,32229853150,40850,40850,40850,40850,0
|
|
20230616,160700,32229853150,40850,40850,40850,40850,0
|
|
20230616,160600,32229853150,40850,40850,40850,40850,0
|
|
20230616,160500,32229853150,40850,40850,40850,40850,0
|
|
20230616,160400,32229853150,40850,40850,40850,40850,0
|
|
20230616,160300,32229853150,40850,40850,40850,40850,0
|
|
20230616,160200,32229853150,40850,40850,40850,40850,0
|
|
20230616,160100,32229853150,40850,40850,40850,40850,231317
|
|
20230616,160000,32229853150,40850,40850,40850,40850,0
|
|
20230616,155900,32229853150,40850,40850,40850,40850,0
|
|
20230616,155800,32229853150,40850,40850,40850,40850,0
|
|
20230616,155700,32229853150,40850,40850,40850,40850,0
|
|
20230616,155600,32229853150,40850,40850,40850,40850,0
|
|
20230616,155500,32229853150,40850,40850,40850,40850,0
|
|
20230616,155400,32229853150,40850,40850,40850,40850,0
|
|
20230616,155300,32229853150,40850,40850,40850,40850,0
|
|
20230616,155200,32229853150,40850,40850,40850,40850,0
|
|
20230616,155100,32229853150,40850,40850,40850,40850,0
|
|
20230616,155000,32229853150,40850,40850,40850,40850,0
|
|
20230616,154900,32229853150,40850,40850,40850,40850,0
|
|
20230616,154800,32229853150,40850,40850,40850,40850,0
|
|
20230616,154700,32229853150,40850,40850,40850,40850,0
|
|
20230616,154600,32229853150,40850,40850,40850,40850,0
|
|
20230616,154500,32229853150,40850,40850,40850,40850,0
|
|
20230616,154400,32229853150,40850,40850,40850,40850,0
|
|
20230616,154300,32229853150,40850,40850,40850,40850,0
|
|
20230616,154200,32229853150,40850,40850,40850,40850,0
|
|
20230616,154100,32229853150,40850,40850,40850,40850,0
|
|
20230616,154000,32229853150,40850,40850,40850,40850,0
|
|
20230616,153900,32229853150,40850,40850,40850,40850,0
|
|
20230616,153800,32229853150,40850,40850,40850,40850,0
|
|
20230616,153700,32229853150,40850,40850,40850,40850,0
|
|
20230616,153600,32229853150,40850,40850,40850,40850,0
|
|
20230616,153500,32229853150,40850,40850,40850,40850,0
|
|
20230616,153400,32229853150,40850,40850,40850,40850,0
|
|
20230616,153300,32229853150,40850,40850,40850,40850,0
|
|
20230616,153200,32229853150,40850,40850,40850,40850,0
|
|
20230616,153100,32229853150,40850,40850,40850,40850,231317
|
|
20230616,153000,32229853150,40850,40850,40850,40850,231317
|
|
20230616,152900,22780553700,40900,40900,40900,40900,0
|
|
20230616,152800,22780553700,40900,40900,40900,40900,0
|
|
20230616,152700,22780553700,40900,40900,40900,40900,0
|
|
20230616,152600,22780553700,40900,40900,40900,40900,0
|
|
20230616,152500,22780553700,40900,40900,40900,40900,0
|
|
20230616,152400,22780553700,40900,40900,40900,40900,0
|
|
20230616,152300,22780553700,40900,40900,40900,40900,0
|
|
20230616,152200,22780553700,40900,40900,40900,40900,0
|
|
20230616,152100,22780553700,40900,40900,40900,40900,0
|
|
20230616,152000,22780553700,40900,40900,40900,40900,0
|
|
20230616,151900,22780553700,40900,40950,40950,40900,5811
|
|
20230616,151800,22542782400,40900,40950,40950,40900,1584
|
|
20230616,151700,22477974550,40950,40950,40950,40900,3318
|
|
20230616,151600,22342154350,40900,40950,40950,40900,1903
|
|
20230616,151500,22264313450,40950,40950,40950,40900,1967
|
|
20230616,151400,22183843250,40900,40900,40950,40900,1911
|
|
20230616,151300,22105649000,40900,40950,40950,40900,1718
|
|
20230616,151200,22035370550,40900,40900,40950,40900,1808
|
|
20230616,151100,21961407150,40950,40900,40950,40900,2168
|
|
20230616,151000,21872686650,40950,40900,40950,40900,4849
|
|
20230616,150900,21674273150,40900,40900,40950,40900,9208
|
|
20230616,150800,21297598900,40900,40950,40950,40900,1639
|
|
20230616,150700,21230529800,40950,40950,40950,40900,1829
|
|
20230616,150600,21155686300,40900,40900,40950,40900,1452
|
|
20230616,150500,21096281450,40900,40900,40950,40900,2388
|
|
20230616,150400,20998545750,40900,40900,40950,40900,2908
|
|
20230616,150300,20879562800,40900,40900,40950,40900,464
|
|
20230616,150200,20860579200,40900,40950,40950,40900,1172
|
|
20230616,150100,20812607650,40900,40950,40950,40900,978
|
|
20230616,150000,20772595600,40900,40900,40950,40900,928
|
|
20230616,145900,20734615550,40900,40900,40950,40900,677
|
|
20230616,145800,20706913550,40950,40950,40950,40900,935
|
|
20230616,145700,20668644650,40900,40900,40950,40900,771
|
|
20230616,145600,20637101050,40900,40900,40950,40900,519
|
|
20230616,145500,20615866050,40900,40950,40950,40900,628
|
|
20230616,145400,20590169450,40900,40900,40950,40900,592
|
|
20230616,145300,20565949750,40900,40900,40950,40900,9330
|
|
20230616,145200,20183926450,40900,40950,40950,40900,753
|
|
20230616,145100,20153121250,40900,40900,40950,40900,504
|
|
20230616,145000,20132505950,40950,40900,40950,40900,1019
|
|
20230616,144900,20090803950,40900,40900,40950,40900,501
|
|
20230616,144800,20070298450,40900,40950,40950,40900,5303
|
|
20230616,144700,19853271000,40950,40900,40950,40900,4142
|
|
20230616,144600,19683686050,40950,40900,40950,40900,426
|
|
20230616,144500,19666250300,40900,40900,40950,40900,708
|
|
20230616,144400,19637280200,40900,40900,40950,40900,5580
|
|
20230616,144300,19409035100,40900,40900,40950,40900,986
|
|
20230616,144200,19368697800,40900,40900,40950,40900,386
|
|
20230616,144100,19352905400,40900,40900,40950,40900,745
|
|
20230616,144000,19322423550,40900,40900,40950,40900,607
|
|
20230616,143900,19297583000,40900,40950,40950,40900,801
|
|
20230616,143800,19264814200,40900,40900,40950,40900,871
|
|
20230616,143700,19229165500,40900,40900,40950,40900,539
|
|
20230616,143600,19207109950,40950,40950,40950,40900,682
|
|
20230616,143500,19179202250,40950,40900,40950,40900,458
|
|
20230616,143400,19160464500,40900,40900,40950,40900,615
|
|
20230616,143300,19135297300,40900,40900,40950,40900,509
|
|
20230616,143200,19114473450,40900,40900,40950,40900,836
|
|
20230616,143100,19080253600,40900,40900,40950,40900,1812
|
|
20230616,143000,19006064750,40900,40900,40950,40900,4991
|
|
20230616,142900,18801861550,40900,40900,40950,40900,2732
|
|
20230616,142800,18690106850,40900,40900,40950,40900,1171
|
|
20230616,142700,18642187050,40900,40900,40950,40900,618
|
|
20230616,142600,18616901550,40900,40950,40950,40900,666
|
|
20230616,142500,18589654950,40950,40900,40950,40900,777
|
|
20230616,142400,18557862350,40900,40900,40950,40900,500
|
|
20230616,142300,18537406350,40900,40900,40950,40900,568
|
|
20230616,142200,18514159450,40900,40950,40950,40900,973
|
|
20230616,142100,18474335800,40950,40950,40950,40900,1830
|
|
20230616,142000,18399420250,40950,40950,40950,40900,681
|
|
20230616,141900,18371553250,40900,40900,40950,40900,410
|
|
20230616,141800,18354782500,40900,40950,40950,40900,467
|
|
20230616,141700,18335677650,40900,40900,40950,40900,469
|
|
20230616,141600,18316488900,40900,40900,40950,40900,494
|
|
20230616,141500,18296276100,40950,40900,40950,40900,709
|
|
20230616,141400,18267254900,40900,40900,40950,40900,529
|
|
20230616,141300,18245608000,40950,40950,40950,40900,360
|
|
20230616,141200,18230873200,40950,40900,40950,40900,885
|
|
20230616,141100,18194645700,40900,40950,40950,40900,281
|
|
20230616,141000,18183149200,40950,40950,40950,40900,445
|
|
20230616,140900,18164933100,40950,40950,40950,40900,942
|
|
20230616,140800,18126378400,40950,41000,41000,40950,2317
|
|
20230616,140700,18031477950,41000,41000,41050,40950,3787
|
|
20230616,140600,17876204450,41000,41000,41000,40950,638
|
|
20230616,140500,17850052050,41000,40950,41050,40950,3393
|
|
20230616,140400,17711027400,40950,40950,40950,40900,2003
|
|
20230616,140300,17629011050,40950,40950,40950,40900,1620
|
|
20230616,140200,17562684750,40900,40950,40950,40900,1452
|
|
20230616,140100,17503231750,40950,40950,40950,40900,1858
|
|
20230616,140000,17427160100,40950,40950,40950,40900,716
|
|
20230616,135900,17397846850,40900,40950,40950,40900,2990
|
|
20230616,135800,17275413450,40950,40900,40950,40900,1353
|
|
20230616,135700,17220021950,40950,40950,40950,40900,487
|
|
20230616,135600,17200092050,40950,40950,40950,40900,936
|
|
20230616,135500,17161792450,40900,40950,40950,40900,484
|
|
20230616,135400,17141983000,40900,40900,40950,40900,658
|
|
20230616,135300,17115052200,40900,40900,40950,40900,569
|
|
20230616,135200,17091762750,40900,40950,40950,40900,621
|
|
20230616,135100,17066348000,40950,40950,40950,40900,358
|
|
20230616,135000,17051694450,40950,40950,40950,40900,612
|
|
20230616,134900,17026641950,40950,40900,40950,40900,483
|
|
20230616,134800,17006875850,40950,40950,40950,40900,559
|
|
20230616,134700,16983993100,40950,40950,40950,40900,734
|
|
20230616,134600,16953954150,40950,40950,40950,40900,1581
|
|
20230616,134500,16889275100,40900,41000,41000,40900,1488
|
|
20230616,134400,16828336000,40950,40950,41000,40950,1313
|
|
20230616,134300,16774548350,41000,41000,41000,40950,316
|
|
20230616,134200,16761597850,41000,40950,41000,40950,541
|
|
20230616,134100,16739433000,41000,41000,41000,40950,367
|
|
20230616,134000,16724393150,40950,41000,41000,40950,639
|
|
20230616,133900,16698207000,41000,41000,41050,40950,908
|
|
20230616,133800,16660984850,41000,40950,41000,40900,3769
|
|
20230616,133700,16506633800,40950,40950,40950,40900,2646
|
|
20230616,133600,16398312850,40950,40950,40950,40900,791
|
|
20230616,133500,16365942450,40900,40900,40950,40900,440
|
|
20230616,133400,16347939050,40900,40950,40950,40900,939
|
|
20230616,133300,16309508650,40950,40900,40950,40900,704
|
|
20230616,133200,16280703700,40950,40950,40950,40900,406
|
|
20230616,133100,16264089300,40950,41000,41000,40900,7880
|
|
20230616,133000,15941417700,41000,41000,41000,40950,447
|
|
20230616,132900,15923100350,40950,40950,41000,40950,639
|
|
20230616,132800,15896911800,41000,40950,41000,40950,445
|
|
20230616,132700,15878676750,41000,41000,41000,40950,573
|
|
20230616,132600,15855203400,40950,41000,41000,40950,429
|
|
20230616,132500,15837626600,41000,40950,41000,40950,521
|
|
20230616,132400,15816277750,41000,40950,41000,40950,229
|
|
20230616,132300,15806894150,41000,41000,41000,40950,512
|
|
20230616,132200,15785914100,41000,40950,41000,40950,298
|
|
20230616,132100,15773700350,41000,41000,41000,40950,582
|
|
20230616,132000,15749851100,40950,41000,41000,40950,938
|
|
20230616,131900,15711403200,41000,41000,41050,40950,381
|
|
20230616,131800,15695792150,41050,41000,41100,40950,3346
|
|
20230616,131700,15558582550,41000,40950,41000,40950,742
|
|
20230616,131600,15528167200,41000,41000,41000,40950,1250
|
|
20230616,131500,15476938600,41000,41000,41000,40950,500
|
|
20230616,131400,15456455850,41000,41000,41000,40950,1433
|
|
20230616,131300,15397714800,41000,41000,41000,40950,405
|
|
20230616,131200,15381119000,41000,40950,41000,40950,355
|
|
20230616,131100,15366575700,41000,41000,41000,40950,233
|
|
20230616,131000,15357024550,41000,41000,41000,40950,336
|
|
20230616,130900,15343256150,40950,40950,41000,40950,401
|
|
20230616,130800,15326828750,41000,41000,41000,40950,300
|
|
20230616,130700,15314535100,41000,41000,41000,40950,338
|
|
20230616,130600,15300684800,41000,41000,41050,40950,6760
|
|
20230616,130500,15023520100,41000,40950,41000,40950,402
|
|
20230616,130400,15007050600,41000,41000,41000,40950,430
|
|
20230616,130300,14989431050,41000,41000,41000,40950,264
|
|
20230616,130200,14978614100,40950,41000,41000,40950,505
|
|
20230616,130100,14957925500,41000,41000,41000,40950,300
|
|
20230616,130000,14945630900,41000,40950,41000,40900,13314
|
|
20230616,125900,14400359900,40950,40950,40950,40900,329
|
|
20230616,125800,14386892550,40900,40900,40950,40900,739
|
|
20230616,125700,14356646100,40950,40950,40950,40900,1323
|
|
20230616,125600,14302481550,40950,40950,40950,40900,1541
|
|
20230616,125500,14239390850,40900,40900,40950,40900,859
|
|
20230616,125400,14204238700,40950,40950,40950,40900,1209
|
|
20230616,125300,14154737300,40900,40900,40950,40900,494
|
|
20230616,125200,14134519800,40900,40900,40950,40900,391
|
|
20230616,125100,14118513850,40900,40900,40950,40900,663
|
|
20230616,125000,14091384500,40950,40950,40950,40900,218
|
|
20230616,124900,14082461300,40950,40950,40950,40900,539
|
|
20230616,124800,14060396300,40900,40950,40950,40900,520
|
|
20230616,124700,14039115700,40900,40950,40950,40900,492
|
|
20230616,124600,14018976500,40950,40950,40950,40900,419
|
|
20230616,124500,14001828500,40950,40950,40950,40900,1442
|
|
20230616,124400,13942790600,40950,40950,40950,40900,723
|
|
20230616,124300,13913203400,40950,40950,40950,40900,472
|
|
20230616,124200,13893886950,40900,40900,40950,40900,615
|
|
20230616,124100,13868712300,40950,40950,40950,40900,525
|
|
20230616,124000,13847230750,40950,40950,40950,40900,463
|
|
20230616,123900,13828276250,40950,40950,40950,40900,646
|
|
20230616,123800,13801834300,40900,40900,40950,40900,314
|
|
20230616,123700,13788983300,40950,40950,40950,40900,515
|
|
20230616,123600,13767912500,40950,40950,40950,40900,372
|
|
20230616,123500,13752684400,40950,40900,40950,40900,485
|
|
20230616,123400,13732835250,40950,40950,40950,40900,426
|
|
20230616,123300,13715392350,40900,40950,40950,40900,769
|
|
20230616,123200,13683915150,40950,40900,40950,40900,2127
|
|
20230616,123100,13596827750,40950,40950,40950,40900,580
|
|
20230616,123000,13573085450,40900,40950,40950,40900,1366
|
|
20230616,122900,13517177200,40950,40950,40950,40900,921
|
|
20230616,122800,13479470700,40900,40950,40950,40900,2043
|
|
20230616,122700,13395822950,40950,40950,40950,40900,257
|
|
20230616,122600,13385304600,40950,40950,40950,40900,984
|
|
20230616,122500,13345016600,40950,40950,40950,40900,1011
|
|
20230616,122400,13303623950,40900,40950,40950,40900,302
|
|
20230616,122300,13291262850,40950,40950,40950,40900,804
|
|
20230616,122200,13258344950,40900,40900,40950,40900,565
|
|
20230616,122100,13235224500,40950,40900,40950,40900,763
|
|
20230616,122000,13204004800,40900,40950,40950,40900,288
|
|
20230616,121900,13192217600,40950,40950,40950,40900,296
|
|
20230616,121800,13180109850,40950,40900,40950,40900,508
|
|
20230616,121700,13159327300,40950,40950,40950,40900,350
|
|
20230616,121600,13145001200,40900,40950,40950,40900,2058
|
|
20230616,121500,13060752750,40900,40900,40950,40900,535
|
|
20230616,121400,13038855650,40950,40950,40950,40900,424
|
|
20230616,121300,13021504200,40950,40950,40950,40900,257
|
|
20230616,121200,13010983350,40950,40950,40950,40900,295
|
|
20230616,121100,12998908450,40900,40900,40950,40900,433
|
|
20230616,121000,12981191350,40950,40900,40950,40900,6091
|
|
20230616,120900,12731768000,40950,40900,40950,40900,858
|
|
20230616,120800,12696644450,40950,40900,40950,40900,1463
|
|
20230616,120700,12636738750,40950,40900,40950,40900,470
|
|
20230616,120600,12617505600,40900,40950,40950,40900,251
|
|
20230616,120500,12607230700,40900,40950,40950,40900,447
|
|
20230616,120400,12588934150,40900,40950,40950,40900,463
|
|
20230616,120300,12569990050,40900,40950,40950,40900,824
|
|
20230616,120200,12536264100,40950,40900,40950,40900,355
|
|
20230616,120100,12521738650,40900,40950,40950,40900,911
|
|
20230616,120000,12484447000,40950,40900,40950,40900,455
|
|
20230616,115900,12465830750,40900,40900,40950,40900,379
|
|
20230616,115800,12450323350,40900,40900,40950,40900,334
|
|
20230616,115700,12436656150,40900,40950,40950,40900,561
|
|
20230616,115600,12413702700,40950,40900,40950,40900,514
|
|
20230616,115500,12392668100,40950,40900,40950,40900,406
|
|
20230616,115400,12376059050,40950,40900,40950,40900,416
|
|
20230616,115300,12359040050,40900,40900,40950,40900,545
|
|
20230616,115200,12336742050,40900,40900,40950,40900,373
|
|
20230616,115100,12321479350,40900,40900,40950,40900,455
|
|
20230616,115000,12302861150,40900,40950,40950,40900,512
|
|
20230616,114900,12281908850,40950,40900,40950,40900,639
|
|
20230616,114800,12255749850,40900,40900,40950,40900,512
|
|
20230616,114700,12234801950,40900,40950,40950,40900,206
|
|
20230616,114600,12226371900,40950,40950,40950,40900,470
|
|
20230616,114500,12207141150,40900,40950,40950,40900,433
|
|
20230616,114400,12189414400,40950,40950,40950,40900,801
|
|
20230616,114300,12156620350,40900,40950,40950,40900,794
|
|
20230616,114200,12124135450,40900,40950,40950,40900,1480
|
|
20230616,114100,12063536050,40950,40950,40950,40900,423
|
|
20230616,114000,12046220550,40900,40900,40950,40900,715
|
|
20230616,113900,12016950300,40900,40950,40950,40900,667
|
|
20230616,113800,11989643400,40950,40900,40950,40900,338
|
|
20230616,113700,11975813400,40950,40900,40950,40900,384
|
|
20230616,113600,11960096200,40900,40950,40950,40900,572
|
|
20230616,113500,11936684950,40950,40900,40950,40900,200
|
|
20230616,113400,11928499100,40900,40950,40950,40900,849
|
|
20230616,113300,11893742600,40900,40900,40950,40900,288
|
|
20230616,113200,11881953500,40900,40950,40950,40900,587
|
|
20230616,113100,11857932650,40900,40950,40950,40900,1136
|
|
20230616,113000,11811418750,40950,40950,40950,40900,3051
|
|
20230616,112900,11686487300,40900,40900,40950,40900,797
|
|
20230616,112800,11653866700,40950,40950,40950,40900,1160
|
|
20230616,112700,11606384050,40900,40950,40950,40900,955
|
|
20230616,112600,11567294450,40950,40950,40950,40900,2314
|
|
20230616,112500,11472548900,40900,40950,40950,40900,916
|
|
20230616,112400,11435075150,40900,40900,40950,40900,577
|
|
20230616,112300,11411460600,40900,40900,40950,40900,456
|
|
20230616,112200,11392808450,40900,40900,40950,40900,664
|
|
20230616,112100,11365636800,40900,40900,40950,40900,1239
|
|
20230616,112000,11314929400,40900,40900,40950,40900,836
|
|
20230616,111900,11280723500,40900,40900,40950,40900,619
|
|
20230616,111800,11255390450,40900,41000,41000,40900,19356
|
|
20230616,111700,10462380600,41000,41000,41050,41000,404
|
|
20230616,111600,10445810850,41000,41050,41050,41000,236
|
|
20230616,111500,10436129600,41000,41050,41050,41000,568
|
|
20230616,111400,10412834050,41050,41000,41050,41000,1058
|
|
20230616,111300,10369455750,41000,41050,41050,41000,474
|
|
20230616,111200,10350013400,41000,41050,41050,41000,296
|
|
20230616,111100,10337866650,41000,41050,41050,41000,370
|
|
20230616,111000,10322690200,41000,41000,41050,41000,1125
|
|
20230616,110900,10276556850,41050,41050,41050,41000,489
|
|
20230616,110800,10256499100,41000,41050,41050,41000,321
|
|
20230616,110700,10243330700,41050,41050,41050,41000,430
|
|
20230616,110600,10225683050,41000,41050,41050,41000,316
|
|
20230616,110500,10212722850,41050,41050,41050,41000,295
|
|
20230616,110400,10200618250,41050,41050,41050,41000,341
|
|
20230616,110300,10186630250,41050,41000,41050,41000,225
|
|
20230616,110200,10177400700,41000,41000,41050,41000,594
|
|
20230616,110100,10153027450,41000,41000,41050,41000,298
|
|
20230616,110000,10140804950,41000,41050,41050,41000,310
|
|
20230616,105900,10128086650,41000,41050,41050,41000,477
|
|
20230616,105800,10108518150,41000,41000,41050,41000,304
|
|
20230616,105700,10096049700,41000,41050,41050,41000,392
|
|
20230616,105600,10079969550,41050,41050,41050,41000,668
|
|
20230616,105500,10052561550,41000,41050,41050,41000,338
|
|
20230616,105400,10038694950,41000,41050,41050,41000,503
|
|
20230616,105300,10018064850,41050,41050,41050,41000,197
|
|
20230616,105200,10009980300,41000,41050,41050,41000,643
|
|
20230616,105100,9983612050,41000,41050,41050,41000,295
|
|
20230616,105000,9971508700,41000,41050,41050,41000,497
|
|
20230616,104900,9951127400,41050,41050,41050,41000,850
|
|
20230616,104800,9916256250,41050,41050,41050,41000,449
|
|
20230616,104700,9897830650,41050,41050,41050,41000,508
|
|
20230616,104600,9876988350,41050,41050,41050,41000,417
|
|
20230616,104500,9859877600,41050,41050,41050,41000,951
|
|
20230616,104400,9820867000,41050,41050,41050,41000,574
|
|
20230616,104300,9797313350,41050,41050,41050,41000,566
|
|
20230616,104200,9774093700,41050,41050,41050,41000,482
|
|
20230616,104100,9754316550,41050,41050,41050,41000,773
|
|
20230616,104000,9722609450,41000,41050,41050,41000,680
|
|
20230616,103900,9694706050,41050,41050,41050,41000,401
|
|
20230616,103800,9678251150,41050,41050,41050,41000,573
|
|
20230616,103700,9654737600,41000,41050,41050,41000,436
|
|
20230616,103600,9636846050,41050,41050,41050,41000,4646
|
|
20230616,103500,9446136200,41050,41050,41050,41000,1064
|
|
20230616,103400,9402500500,41050,41050,41050,41000,255
|
|
20230616,103300,9392036300,41000,41000,41050,41000,512
|
|
20230616,103200,9371031750,41050,41050,41050,41000,590
|
|
20230616,103100,9346827000,41000,41050,41050,41000,786
|
|
20230616,103000,9314582900,41050,41000,41050,41000,648
|
|
20230616,102900,9288005300,41000,41050,41050,41000,711
|
|
20230616,102800,9258827850,41000,41000,41050,41000,444
|
|
20230616,102700,9240614500,41050,41050,41050,41000,525
|
|
20230616,102600,9219082900,41000,41050,41050,41000,729
|
|
20230616,102500,9189172150,41000,41000,41050,41000,451
|
|
20230616,102400,9170676050,41000,41000,41050,41000,817
|
|
20230616,102300,9137170100,41000,41000,41050,41000,263
|
|
20230616,102200,9126381700,41000,41050,41050,41000,745
|
|
20230616,102100,9095828450,41050,41000,41050,41000,407
|
|
20230616,102000,9079135100,41000,41050,41050,41000,742
|
|
20230616,101900,9048703600,41000,41050,41050,41000,396
|
|
20230616,101800,9032463800,41000,41050,41050,41000,339
|
|
20230616,101700,9018563400,41000,41050,41050,41000,369
|
|
20230616,101600,9003427200,41050,41100,41100,41000,5139
|
|
20230616,101500,8792497650,41050,41050,41100,41050,633
|
|
20230616,101400,8766491750,41100,41050,41100,41050,277
|
|
20230616,101300,8755115450,41050,41050,41100,41050,603
|
|
20230616,101200,8730356700,41050,41100,41100,41050,375
|
|
20230616,101100,8714954450,41050,41100,41100,41050,231
|
|
20230616,101000,8705467350,41050,41100,41100,41050,302
|
|
20230616,100900,8693069750,41100,41050,41100,41050,601
|
|
20230616,100800,8668388000,41050,41050,41100,41050,320
|
|
20230616,100700,8655246000,41050,41100,41100,41050,500
|
|
20230616,100600,8634705600,41100,41050,41100,41050,570
|
|
20230616,100500,8611301850,41100,41050,41100,41050,604
|
|
20230616,100400,8586485600,41050,41100,41100,41050,209
|
|
20230616,100300,8577900050,41050,41100,41100,41050,258
|
|
20230616,100200,8567305300,41050,41050,41100,41050,274
|
|
20230616,100100,8556057550,41100,41050,41100,41050,435
|
|
20230616,100000,8538190550,41100,41100,41250,41050,8131
|
|
20230616,095900,8203807300,41050,41050,41100,41050,2578
|
|
20230616,095800,8097862750,41050,41100,41100,41050,346
|
|
20230616,095700,8083651350,41050,41050,41100,41050,239
|
|
20230616,095600,8073835850,41050,41050,41100,41050,334
|
|
20230616,095500,8060119900,41100,41100,41100,41050,439
|
|
20230616,095400,8042082950,41050,41100,41100,41050,282
|
|
20230616,095300,8030504400,41050,41150,41150,41050,4888
|
|
20230616,095200,7829610150,41150,41100,41150,41100,425
|
|
20230616,095100,7812132650,41100,41150,41150,41100,3156
|
|
20230616,095000,7682303450,41150,41200,41200,41150,8473
|
|
20230616,094900,7333545150,41200,41200,41250,41200,417
|
|
20230616,094800,7316359200,41200,41200,41250,41200,365
|
|
20230616,094700,7301314000,41200,41250,41300,41200,1491
|
|
20230616,094600,7239806400,41300,41250,41300,41250,702
|
|
20230616,094500,7210844250,41300,41250,41300,41250,183
|
|
20230616,094400,7203291200,41250,41250,41300,41250,979
|
|
20230616,094300,7162892100,41250,41150,41300,41150,5972
|
|
20230616,094200,6916808750,41200,41300,41350,41150,12529
|
|
20230616,094100,6399651850,41300,41300,41350,41250,3054
|
|
20230616,094000,6273511750,41250,41300,41300,41250,1449
|
|
20230616,093900,6213720300,41250,41300,41300,41250,188
|
|
20230616,093800,6205959800,41250,41300,41300,41200,604
|
|
20230616,093700,6181039300,41300,41250,41300,41250,1759
|
|
20230616,093600,6108476250,41250,41250,41300,41250,1952
|
|
20230616,093500,6027867000,41250,41300,41300,41200,1382
|
|
20230616,093400,5970869050,41300,41200,41300,41150,3962
|
|
20230616,093300,5807616450,41200,41200,41250,41200,839
|
|
20230616,093200,5773041250,41200,41200,41300,41200,683
|
|
20230616,093100,5744877050,41300,41350,41350,41250,1434
|
|
20230616,093000,5685676850,41250,41350,41350,41200,15561
|
|
20230616,092900,5043133900,41300,41200,41350,41150,7746
|
|
20230616,092800,4723294500,41200,41150,41250,41150,1581
|
|
20230616,092700,4658166000,41150,41300,41300,41150,9146
|
|
20230616,092600,4281170700,41250,41300,41350,41250,3111
|
|
20230616,092500,4152700750,41300,41300,41350,41300,817
|
|
20230616,092400,4118953150,41300,41300,41350,41300,1712
|
|
20230616,092300,4048238900,41300,41350,41350,41300,415
|
|
20230616,092200,4031094950,41300,41400,41400,41300,4238
|
|
20230616,092100,3855871500,41350,41350,41400,41350,7978
|
|
20230616,092000,3525613700,41350,41350,41400,41350,404
|
|
20230616,091900,3508900000,41350,41300,41400,41300,5759
|
|
20230616,091800,3270704250,41300,41350,41350,41300,562
|
|
20230616,091700,3247481750,41300,41300,41350,41300,273
|
|
20230616,091600,3236206400,41300,41300,41350,41300,932
|
|
20230616,091500,3197709900,41350,41250,41350,41250,4809
|
|
20230616,091400,2998953650,41250,41300,41300,41250,913
|
|
20230616,091300,2961246800,41300,41350,41350,41300,1351
|
|
20230616,091200,2905442500,41300,41300,41350,41300,2441
|
|
20230616,091100,2804605450,41250,41200,41300,41200,3160
|
|
20230616,091000,2674245450,41200,41300,41300,41200,2537
|
|
20230616,090900,2569601050,41250,41250,41300,41250,618
|
|
20230616,090800,2544100300,41250,41250,41300,41250,2031
|
|
20230616,090700,2460260800,41250,41300,41350,41200,6280
|
|
20230616,090600,2201003650,41350,41400,41400,41300,2668
|
|
20230616,090500,2090624500,41400,41400,41450,41400,4942
|
|
20230616,090400,1885973150,41450,41300,41450,41250,16679
|
|
20230616,090300,1196124350,41250,41300,41350,41250,2810
|
|
20230616,090200,1080056600,41300,41250,41350,41250,6201
|
|
20230616,090100,823843800,41300,41200,41300,41200,4651
|
|
20230616,090000,631939750,41250,41150,41250,41150,15349
|