620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,191700,22046017440,7180,7180,7180,7180,32775
|
|
20230616,191600,22046017440,7180,7180,7180,7180,0
|
|
20230616,191500,22046017440,7180,7180,7180,7180,0
|
|
20230616,191400,22046017440,7180,7180,7180,7180,0
|
|
20230616,191300,22046017440,7180,7180,7180,7180,0
|
|
20230616,191200,22046017440,7180,7180,7180,7180,0
|
|
20230616,191100,22046017440,7180,7180,7180,7180,0
|
|
20230616,191000,22046017440,7180,7180,7180,7180,0
|
|
20230616,190900,22046017440,7180,7180,7180,7180,0
|
|
20230616,190800,22046017440,7180,7180,7180,7180,0
|
|
20230616,190700,22046017440,7180,7180,7180,7180,0
|
|
20230616,190600,22046017440,7180,7180,7180,7180,0
|
|
20230616,190500,22046017440,7180,7180,7180,7180,0
|
|
20230616,190400,22046017440,7180,7180,7180,7180,0
|
|
20230616,190300,22046017440,7180,7180,7180,7180,0
|
|
20230616,190200,22046017440,7180,7180,7180,7180,0
|
|
20230616,190100,22046017440,7180,7180,7180,7180,0
|
|
20230616,190000,22046017440,7180,7180,7180,7180,0
|
|
20230616,185900,22046017440,7180,7180,7180,7180,0
|
|
20230616,185800,22046017440,7180,7180,7180,7180,0
|
|
20230616,185700,22046017440,7180,7180,7180,7180,0
|
|
20230616,185600,22046017440,7180,7180,7180,7180,0
|
|
20230616,185500,22046017440,7180,7180,7180,7180,0
|
|
20230616,185400,22046017440,7180,7180,7180,7180,0
|
|
20230616,185300,22046017440,7180,7180,7180,7180,0
|
|
20230616,185200,22046017440,7180,7180,7180,7180,0
|
|
20230616,185100,22046017440,7180,7180,7180,7180,0
|
|
20230616,185000,22046017440,7180,7180,7180,7180,0
|
|
20230616,184900,22046017440,7180,7180,7180,7180,0
|
|
20230616,184800,22046017440,7180,7180,7180,7180,0
|
|
20230616,184700,22046017440,7180,7180,7180,7180,32775
|
|
20230616,184600,22046017440,7180,7180,7180,7180,0
|
|
20230616,184500,22046017440,7180,7180,7180,7180,0
|
|
20230616,184400,22046017440,7180,7180,7180,7180,0
|
|
20230616,184300,22046017440,7180,7180,7180,7180,0
|
|
20230616,184200,22046017440,7180,7180,7180,7180,0
|
|
20230616,184100,22046017440,7180,7180,7180,7180,0
|
|
20230616,184000,22046017440,7180,7180,7180,7180,0
|
|
20230616,183900,22046017440,7180,7180,7180,7180,0
|
|
20230616,183800,22046017440,7180,7180,7180,7180,0
|
|
20230616,183700,22046017440,7180,7180,7180,7180,0
|
|
20230616,183600,22046017440,7180,7180,7180,7180,0
|
|
20230616,183500,22046017440,7180,7180,7180,7180,0
|
|
20230616,183400,22046017440,7180,7180,7180,7180,0
|
|
20230616,183300,22046017440,7180,7180,7180,7180,0
|
|
20230616,183200,22046017440,7180,7180,7180,7180,0
|
|
20230616,183100,22046017440,7180,7180,7180,7180,0
|
|
20230616,183000,22046017440,7180,7180,7180,7180,0
|
|
20230616,182900,22046017440,7180,7180,7180,7180,0
|
|
20230616,182800,22046017440,7180,7180,7180,7180,0
|
|
20230616,182700,22046017440,7180,7180,7180,7180,0
|
|
20230616,182600,22046017440,7180,7180,7180,7180,0
|
|
20230616,182500,22046017440,7180,7180,7180,7180,0
|
|
20230616,182400,22046017440,7180,7180,7180,7180,0
|
|
20230616,182300,22046017440,7180,7180,7180,7180,0
|
|
20230616,182200,22046017440,7180,7180,7180,7180,0
|
|
20230616,182100,22046017440,7180,7180,7180,7180,0
|
|
20230616,182000,22046017440,7180,7180,7180,7180,0
|
|
20230616,181900,22046017440,7180,7180,7180,7180,0
|
|
20230616,181800,22046017440,7180,7180,7180,7180,0
|
|
20230616,181700,22046017440,7180,7180,7180,7180,32775
|
|
20230616,181600,22046017440,7180,7180,7180,7180,0
|
|
20230616,181500,22046017440,7180,7180,7180,7180,0
|
|
20230616,181400,22046017440,7180,7180,7180,7180,0
|
|
20230616,181300,22046017440,7180,7180,7180,7180,0
|
|
20230616,181200,22046017440,7180,7180,7180,7180,0
|
|
20230616,181100,22046017440,7180,7180,7180,7180,0
|
|
20230616,181000,22046017440,7180,7180,7180,7180,0
|
|
20230616,180900,22046017440,7180,7180,7180,7180,0
|
|
20230616,180800,22046017440,7180,7180,7180,7180,0
|
|
20230616,180700,22046017440,7180,7180,7180,7180,0
|
|
20230616,180600,22046017440,7180,7180,7180,7180,0
|
|
20230616,180500,22046017440,7180,7180,7180,7180,0
|
|
20230616,180400,22046017440,7180,7180,7180,7180,0
|
|
20230616,180300,22046017440,7180,7180,7180,7180,0
|
|
20230616,180200,22046017440,7180,7180,7180,7180,0
|
|
20230616,180100,22046017440,7180,7180,7180,7180,0
|
|
20230616,180000,22046017440,7180,7180,7180,7180,0
|
|
20230616,175900,22046017440,7180,7180,7180,7180,0
|
|
20230616,175800,22046017440,7180,7180,7180,7180,0
|
|
20230616,175700,22046017440,7180,7180,7180,7180,0
|
|
20230616,175600,22046017440,7180,7180,7180,7180,0
|
|
20230616,175500,22046017440,7180,7180,7180,7180,0
|
|
20230616,175400,22046017440,7180,7180,7180,7180,0
|
|
20230616,175300,22046017440,7180,7180,7180,7180,0
|
|
20230616,175200,22046017440,7180,7180,7180,7180,0
|
|
20230616,175100,22046017440,7180,7180,7180,7180,0
|
|
20230616,175000,22046017440,7180,7180,7180,7180,0
|
|
20230616,174900,22046017440,7180,7180,7180,7180,0
|
|
20230616,174800,22046017440,7180,7180,7180,7180,0
|
|
20230616,174700,22046017440,7180,7180,7180,7180,32775
|
|
20230616,174600,22046017440,7180,7180,7180,7180,0
|
|
20230616,174500,22046017440,7180,7180,7180,7180,0
|
|
20230616,174400,22046017440,7180,7180,7180,7180,0
|
|
20230616,174300,22046017440,7180,7180,7180,7180,0
|
|
20230616,174200,22046017440,7180,7180,7180,7180,0
|
|
20230616,174100,22046017440,7180,7180,7180,7180,0
|
|
20230616,174000,22046017440,7180,7180,7180,7180,0
|
|
20230616,173900,22046017440,7180,7180,7180,7180,0
|
|
20230616,173800,22046017440,7180,7180,7180,7180,0
|
|
20230616,173700,22046017440,7180,7180,7180,7180,0
|
|
20230616,173600,22046017440,7180,7180,7180,7180,0
|
|
20230616,173500,22046017440,7180,7180,7180,7180,0
|
|
20230616,173400,22046017440,7180,7180,7180,7180,0
|
|
20230616,173300,22046017440,7180,7180,7180,7180,0
|
|
20230616,173200,22046017440,7180,7180,7180,7180,0
|
|
20230616,173100,22046017440,7180,7180,7180,7180,0
|
|
20230616,173000,22046017440,7180,7180,7180,7180,0
|
|
20230616,172900,22046017440,7180,7180,7180,7180,0
|
|
20230616,172800,22046017440,7180,7180,7180,7180,0
|
|
20230616,172700,22046017440,7180,7180,7180,7180,0
|
|
20230616,172600,22046017440,7180,7180,7180,7180,0
|
|
20230616,172500,22046017440,7180,7180,7180,7180,0
|
|
20230616,172400,22046017440,7180,7180,7180,7180,0
|
|
20230616,172300,22046017440,7180,7180,7180,7180,0
|
|
20230616,172200,22046017440,7180,7180,7180,7180,0
|
|
20230616,172100,22046017440,7180,7180,7180,7180,0
|
|
20230616,172000,22046017440,7180,7180,7180,7180,0
|
|
20230616,171900,22046017440,7180,7180,7180,7180,0
|
|
20230616,171800,22046017440,7180,7180,7180,7180,0
|
|
20230616,171700,22046017440,7180,7180,7180,7180,32775
|
|
20230616,171600,22046017440,7180,7180,7180,7180,0
|
|
20230616,171500,22046017440,7180,7180,7180,7180,0
|
|
20230616,171400,22046017440,7180,7180,7180,7180,0
|
|
20230616,171300,22046017440,7180,7180,7180,7180,0
|
|
20230616,171200,22046017440,7180,7180,7180,7180,0
|
|
20230616,171100,22046017440,7180,7180,7180,7180,0
|
|
20230616,171000,22046017440,7180,7180,7180,7180,0
|
|
20230616,170900,22046017440,7180,7180,7180,7180,0
|
|
20230616,170800,22046017440,7180,7180,7180,7180,0
|
|
20230616,170700,22046017440,7180,7180,7180,7180,0
|
|
20230616,170600,22046017440,7180,7180,7180,7180,0
|
|
20230616,170500,22046017440,7180,7180,7180,7180,0
|
|
20230616,170400,22046017440,7180,7180,7180,7180,0
|
|
20230616,170300,22046017440,7180,7180,7180,7180,0
|
|
20230616,170200,22046017440,7180,7180,7180,7180,0
|
|
20230616,170100,22046017440,7180,7180,7180,7180,0
|
|
20230616,170000,22046017440,7180,7180,7180,7180,0
|
|
20230616,165900,22046017440,7180,7180,7180,7180,0
|
|
20230616,165800,22046017440,7180,7180,7180,7180,0
|
|
20230616,165700,22046017440,7180,7180,7180,7180,0
|
|
20230616,165600,22046017440,7180,7180,7180,7180,0
|
|
20230616,165500,22046017440,7180,7180,7180,7180,0
|
|
20230616,165400,22046017440,7180,7180,7180,7180,0
|
|
20230616,165300,22046017440,7180,7180,7180,7180,0
|
|
20230616,165200,22046017440,7180,7180,7180,7180,0
|
|
20230616,165100,22046017440,7180,7180,7180,7180,0
|
|
20230616,165000,22046017440,7180,7180,7180,7180,0
|
|
20230616,164900,22046017440,7180,7180,7180,7180,0
|
|
20230616,164800,22046017440,7180,7180,7180,7180,0
|
|
20230616,164700,22046017440,7180,7180,7180,7180,32775
|
|
20230616,164600,22046017440,7180,7180,7180,7180,0
|
|
20230616,164500,22046017440,7180,7180,7180,7180,0
|
|
20230616,164400,22046017440,7180,7180,7180,7180,0
|
|
20230616,164300,22046017440,7180,7180,7180,7180,0
|
|
20230616,164200,22046017440,7180,7180,7180,7180,0
|
|
20230616,164100,22046017440,7180,7180,7180,7180,0
|
|
20230616,164000,22046017440,7180,7180,7180,7180,0
|
|
20230616,163900,22046017440,7180,7180,7180,7180,0
|
|
20230616,163800,22046017440,7180,7180,7180,7180,0
|
|
20230616,163700,22046017440,7180,7180,7180,7180,0
|
|
20230616,163600,22046017440,7180,7180,7180,7180,0
|
|
20230616,163500,22046017440,7180,7180,7180,7180,0
|
|
20230616,163400,22046017440,7180,7180,7180,7180,0
|
|
20230616,163300,22046017440,7180,7180,7180,7180,0
|
|
20230616,163200,22046017440,7180,7180,7180,7180,0
|
|
20230616,163100,22046017440,7180,7180,7180,7180,0
|
|
20230616,163000,22046017440,7180,7180,7180,7180,0
|
|
20230616,162900,22046017440,7180,7180,7180,7180,0
|
|
20230616,162800,22046017440,7180,7180,7180,7180,0
|
|
20230616,162700,22046017440,7180,7180,7180,7180,0
|
|
20230616,162600,22046017440,7180,7180,7180,7180,0
|
|
20230616,162500,22046017440,7180,7180,7180,7180,0
|
|
20230616,162400,22046017440,7180,7180,7180,7180,0
|
|
20230616,162300,22046017440,7180,7180,7180,7180,0
|
|
20230616,162200,22046017440,7180,7180,7180,7180,0
|
|
20230616,162100,22046017440,7180,7180,7180,7180,0
|
|
20230616,162000,22046017440,7180,7180,7180,7180,0
|
|
20230616,161900,22046017440,7180,7180,7180,7180,0
|
|
20230616,161800,22046017440,7180,7180,7180,7180,0
|
|
20230616,161700,22046017440,7180,7180,7180,7180,32775
|
|
20230616,161600,22046017440,7180,7180,7180,7180,0
|
|
20230616,161500,22046017440,7180,7180,7180,7180,0
|
|
20230616,161400,22046017440,7180,7180,7180,7180,0
|
|
20230616,161300,22046017440,7180,7180,7180,7180,0
|
|
20230616,161200,22046017440,7180,7180,7180,7180,0
|
|
20230616,161100,22046017440,7180,7180,7180,7180,0
|
|
20230616,161000,22046017440,7180,7180,7180,7180,0
|
|
20230616,160900,22046017440,7180,7180,7180,7180,0
|
|
20230616,160800,22046017440,7180,7180,7180,7180,0
|
|
20230616,160700,22046017440,7180,7180,7180,7180,0
|
|
20230616,160600,22046017440,7180,7180,7180,7180,0
|
|
20230616,160500,22046017440,7180,7180,7180,7180,0
|
|
20230616,160400,22046017440,7180,7180,7180,7180,0
|
|
20230616,160300,22046017440,7180,7180,7180,7180,0
|
|
20230616,160200,22046017440,7180,7180,7180,7180,0
|
|
20230616,160100,22046017440,7180,7180,7180,7180,0
|
|
20230616,160000,22046017440,7180,7180,7180,7180,0
|
|
20230616,155900,22046017440,7180,7180,7180,7180,0
|
|
20230616,155800,22046017440,7180,7180,7180,7180,0
|
|
20230616,155700,22046017440,7180,7180,7180,7180,0
|
|
20230616,155600,22046017440,7180,7180,7180,7180,0
|
|
20230616,155500,22046017440,7180,7180,7180,7180,0
|
|
20230616,155400,22046017440,7180,7180,7180,7180,0
|
|
20230616,155300,22046017440,7180,7180,7180,7180,0
|
|
20230616,155200,22046017440,7180,7180,7180,7180,0
|
|
20230616,155100,22046017440,7180,7180,7180,7180,0
|
|
20230616,155000,22046017440,7180,7180,7180,7180,0
|
|
20230616,154900,22046017440,7180,7180,7180,7180,0
|
|
20230616,154800,22046017440,7180,7180,7180,7180,0
|
|
20230616,154700,22046017440,7180,7180,7180,7180,32775
|
|
20230616,154600,22046017440,7180,7180,7180,7180,0
|
|
20230616,154500,22046017440,7180,7180,7180,7180,0
|
|
20230616,154400,22046017440,7180,7180,7180,7180,0
|
|
20230616,154300,22046017440,7180,7180,7180,7180,0
|
|
20230616,154200,22046017440,7180,7180,7180,7180,0
|
|
20230616,154100,22046017440,7180,7180,7180,7180,0
|
|
20230616,154000,22046017440,7180,7180,7180,7180,0
|
|
20230616,153900,22046017440,7180,7180,7180,7180,0
|
|
20230616,153800,22046017440,7180,7180,7180,7180,0
|
|
20230616,153700,22046017440,7180,7180,7180,7180,0
|
|
20230616,153600,22046017440,7180,7180,7180,7180,0
|
|
20230616,153500,22046017440,7180,7180,7180,7180,0
|
|
20230616,153400,22046017440,7180,7180,7180,7180,0
|
|
20230616,153300,22046017440,7180,7180,7180,7180,0
|
|
20230616,153200,22046017440,7180,7180,7180,7180,0
|
|
20230616,153100,22046017440,7180,7180,7180,7180,0
|
|
20230616,153000,22046017440,7180,7180,7180,7180,32775
|
|
20230616,152900,21810692940,7160,7160,7160,7160,0
|
|
20230616,152800,21810692940,7160,7160,7160,7160,0
|
|
20230616,152700,21810692940,7160,7160,7160,7160,0
|
|
20230616,152600,21810692940,7160,7160,7160,7160,0
|
|
20230616,152500,21810692940,7160,7160,7160,7160,0
|
|
20230616,152400,21810692940,7160,7160,7160,7160,0
|
|
20230616,152300,21810692940,7160,7160,7160,7160,0
|
|
20230616,152200,21810692940,7160,7160,7160,7160,0
|
|
20230616,152100,21810692940,7160,7160,7160,7160,0
|
|
20230616,152000,21810692940,7160,7160,7160,7160,0
|
|
20230616,151900,21810692940,7160,7160,7180,7160,11072
|
|
20230616,151800,21731320110,7170,7170,7170,7160,2456
|
|
20230616,151700,21713723260,7160,7180,7180,7160,6505
|
|
20230616,151600,21667118420,7180,7180,7190,7160,4811
|
|
20230616,151500,21632616650,7190,7190,7190,7170,7811
|
|
20230616,151400,21576515310,7190,7190,7200,7180,8535
|
|
20230616,151300,21515183230,7200,7210,7210,7190,3047
|
|
20230616,151200,21493244940,7200,7190,7210,7190,6308
|
|
20230616,151100,21447849180,7180,7180,7190,7170,3806
|
|
20230616,151000,21420521090,7170,7190,7190,7170,2413
|
|
20230616,150900,21403194010,7200,7200,7200,7180,3448
|
|
20230616,150800,21378403250,7200,7180,7200,7180,3370
|
|
20230616,150700,21354180750,7180,7180,7180,7170,3557
|
|
20230616,150600,21328651870,7180,7180,7190,7170,3373
|
|
20230616,150500,21304439970,7180,7180,7190,7170,4938
|
|
20230616,150400,21268984380,7190,7180,7190,7170,4076
|
|
20230616,150300,21239710960,7180,7170,7180,7160,2529
|
|
20230616,150200,21221574740,7170,7170,7170,7150,748
|
|
20230616,150100,21216216270,7170,7150,7170,7150,612
|
|
20230616,150000,21211840420,7150,7160,7160,7150,2164
|
|
20230616,145900,21196367270,7160,7150,7160,7140,3841
|
|
20230616,145800,21168878580,7150,7130,7160,7120,5475
|
|
20230616,145700,21129811100,7120,7130,7140,7120,10179
|
|
20230616,145600,21057243940,7140,7140,7140,7130,1369
|
|
20230616,145500,21047473880,7140,7140,7150,7140,1193
|
|
20230616,145400,21038955850,7130,7140,7140,7130,2776
|
|
20230616,145300,21019146620,7130,7140,7140,7130,5006
|
|
20230616,145200,20983440650,7140,7140,7150,7140,2300
|
|
20230616,145100,20967017250,7150,7150,7150,7140,144
|
|
20230616,145000,20965988400,7140,7130,7140,7130,1628
|
|
20230616,144900,20954365330,7130,7150,7150,7130,1930
|
|
20230616,144800,20940592290,7150,7150,7150,7140,2062
|
|
20230616,144700,20925852350,7160,7140,7160,7140,5229
|
|
20230616,144600,20888508430,7140,7150,7150,7140,2501
|
|
20230616,144500,20870646560,7140,7150,7150,7140,507
|
|
20230616,144400,20867021550,7150,7150,7150,7140,791
|
|
20230616,144300,20861367920,7150,7160,7160,7140,2764
|
|
20230616,144200,20841604800,7170,7150,7170,7150,4340
|
|
20230616,144100,20810518840,7150,7150,7150,7140,1528
|
|
20230616,144000,20799595020,7150,7140,7150,7130,3392
|
|
20230616,143900,20775373440,7170,7160,7170,7130,3184
|
|
20230616,143800,20752606350,7170,7150,7170,7130,20163
|
|
20230616,143700,20608645510,7160,7180,7180,7160,4905
|
|
20230616,143600,20573503160,7170,7170,7180,7170,3608
|
|
20230616,143500,20547621690,7200,7170,7200,7170,829
|
|
20230616,143400,20541671760,7170,7180,7180,7160,1951
|
|
20230616,143300,20527683530,7170,7190,7200,7170,5239
|
|
20230616,143200,20490078300,7200,7200,7200,7190,2794
|
|
20230616,143100,20469980060,7200,7190,7210,7190,1330
|
|
20230616,143000,20460404550,7200,7210,7210,7200,1920
|
|
20230616,142900,20446578930,7210,7200,7210,7200,116
|
|
20230616,142800,20445743040,7200,7210,7210,7200,1879
|
|
20230616,142700,20432198290,7210,7210,7210,7210,2448
|
|
20230616,142600,20414548210,7210,7220,7220,7200,1658
|
|
20230616,142500,20402596220,7200,7200,7220,7190,1604
|
|
20230616,142400,20391027330,7190,7200,7210,7190,2185
|
|
20230616,142300,20375290350,7210,7200,7210,7200,62
|
|
20230616,142200,20374843740,7200,7210,7220,7200,2088
|
|
20230616,142100,20359806500,7200,7190,7200,7190,688
|
|
20230616,142000,20354859180,7190,7170,7190,7170,2139
|
|
20230616,141900,20339491760,7180,7200,7200,7170,9711
|
|
20230616,141800,20269736600,7200,7220,7230,7200,3344
|
|
20230616,141700,20245628800,7220,7210,7220,7210,6244
|
|
20230616,141600,20200583500,7210,7210,7210,7200,2100
|
|
20230616,141500,20185455100,7220,7200,7220,7190,1019
|
|
20230616,141400,20178105450,7190,7200,7200,7190,2099
|
|
20230616,141300,20162995570,7200,7200,7200,7200,235
|
|
20230616,141200,20161303570,7200,7190,7210,7180,3326
|
|
20230616,141100,20137392900,7180,7210,7210,7180,5585
|
|
20230616,141000,20097266700,7210,7200,7210,7190,1749
|
|
20230616,140900,20084678360,7190,7190,7200,7190,1312
|
|
20230616,140800,20075245060,7190,7200,7210,7180,3044
|
|
20230616,140700,20053354010,7200,7210,7210,7200,1969
|
|
20230616,140600,20039172740,7210,7190,7210,7190,1498
|
|
20230616,140500,20028381540,7200,7210,7210,7200,1004
|
|
20230616,140400,20021149540,7220,7200,7220,7200,3715
|
|
20230616,140300,19994358630,7190,7200,7210,7190,1228
|
|
20230616,140200,19985518540,7210,7210,7210,7200,422
|
|
20230616,140100,19982480050,7200,7200,7210,7200,428
|
|
20230616,140000,19979398440,7180,7170,7180,7170,2394
|
|
20230616,135900,19962214720,7170,7200,7200,7170,6065
|
|
20230616,135800,19918686660,7200,7200,7200,7190,1126
|
|
20230616,135700,19910579690,7200,7220,7230,7200,2371
|
|
20230616,135600,19893480250,7220,7190,7220,7190,2613
|
|
20230616,135500,19874665750,7190,7170,7190,7170,2675
|
|
20230616,135400,19855469440,7170,7170,7180,7170,935
|
|
20230616,135300,19848763910,7190,7180,7190,7170,4199
|
|
20230616,135200,19818648910,7180,7180,7190,7180,1515
|
|
20230616,135100,19807771190,7190,7180,7200,7180,1896
|
|
20230616,135000,19794153720,7180,7180,7200,7180,1304
|
|
20230616,134900,19784778580,7190,7190,7200,7170,3181
|
|
20230616,134800,19761929330,7190,7180,7200,7180,2042
|
|
20230616,134700,19747252920,7180,7180,7200,7170,4558
|
|
20230616,134600,19714524830,7180,7200,7200,7180,5105
|
|
20230616,134500,19677853810,7190,7200,7200,7190,483
|
|
20230616,134400,19674376540,7210,7200,7210,7190,2216
|
|
20230616,134300,19658423540,7200,7220,7230,7200,1593
|
|
20230616,134200,19646936190,7200,7210,7230,7190,3122
|
|
20230616,134100,19624430920,7180,7170,7220,7150,6479
|
|
20230616,134000,19577903220,7170,7220,7230,7140,31765
|
|
20230616,133900,19349830970,7220,7230,7230,7220,1724
|
|
20230616,133800,19337381220,7210,7200,7210,7200,2197
|
|
20230616,133700,19321547610,7210,7210,7210,7200,4827
|
|
20230616,133600,19286769760,7210,7230,7230,7200,7522
|
|
20230616,133500,19232570930,7210,7220,7230,7210,3690
|
|
20230616,133400,19205926900,7220,7220,7220,7200,22362
|
|
20230616,133300,19044730450,7220,7250,7250,7220,20407
|
|
20230616,133200,18897131580,7250,7260,7260,7250,4555
|
|
20230616,133100,18864083860,7260,7280,7280,7260,1943
|
|
20230616,133000,18849971630,7290,7310,7310,7290,4009
|
|
20230616,132900,18820718410,7300,7300,7310,7290,1739
|
|
20230616,132800,18808024100,7290,7280,7310,7270,11189
|
|
20230616,132700,18726294200,7280,7250,7280,7250,4677
|
|
20230616,132600,18692333470,7260,7260,7270,7250,1158
|
|
20230616,132500,18683930290,7260,7260,7260,7260,298
|
|
20230616,132400,18681766810,7260,7270,7270,7260,336
|
|
20230616,132300,18679324100,7270,7240,7270,7240,9731
|
|
20230616,132200,18608830490,7250,7260,7280,7240,8761
|
|
20230616,132100,18545321820,7260,7260,7280,7250,2226
|
|
20230616,132000,18529152940,7270,7270,7280,7260,2666
|
|
20230616,131900,18509791700,7270,7260,7270,7260,633
|
|
20230616,131800,18505190900,7250,7250,7290,7240,7746
|
|
20230616,131700,18448956170,7250,7250,7270,7250,1021
|
|
20230616,131600,18441553560,7260,7250,7270,7250,4410
|
|
20230616,131500,18409556030,7250,7270,7270,7250,2320
|
|
20230616,131400,18392712210,7260,7250,7280,7250,3115
|
|
20230616,131300,18370122890,7250,7290,7290,7240,12740
|
|
20230616,131200,18277642860,7280,7290,7300,7280,1829
|
|
20230616,131100,18264315910,7290,7280,7290,7280,477
|
|
20230616,131000,18260841770,7280,7300,7320,7280,6769
|
|
20230616,130900,18211414630,7300,7280,7300,7280,2246
|
|
20230616,130800,18195045630,7290,7300,7300,7280,1841
|
|
20230616,130700,18181623650,7280,7290,7300,7280,762
|
|
20230616,130600,18176068910,7280,7300,7300,7280,661
|
|
20230616,130500,18171251900,7280,7290,7300,7280,1132
|
|
20230616,130400,18163007190,7300,7300,7300,7280,3845
|
|
20230616,130300,18134992390,7300,7300,7300,7300,461
|
|
20230616,130200,18131627090,7290,7300,7310,7280,1527
|
|
20230616,130100,18120477940,7300,7270,7300,7270,2030
|
|
20230616,130000,18105686730,7270,7270,7270,7260,5447
|
|
20230616,125900,18066128480,7270,7270,7270,7260,1701
|
|
20230616,125800,18053767730,7270,7260,7280,7240,15303
|
|
20230616,125700,17942743960,7250,7280,7280,7250,28307
|
|
20230616,125600,17737274890,7280,7300,7300,7280,11783
|
|
20230616,125500,17651456050,7300,7300,7310,7290,2315
|
|
20230616,125400,17634557190,7300,7310,7310,7300,2152
|
|
20230616,125300,17618837620,7310,7320,7320,7300,1926
|
|
20230616,125200,17604768830,7300,7300,7320,7300,3988
|
|
20230616,125100,17575632010,7300,7320,7320,7300,1671
|
|
20230616,125000,17563429990,7300,7330,7330,7300,6177
|
|
20230616,124900,17518297080,7330,7330,7340,7330,2099
|
|
20230616,124800,17502911330,7330,7330,7340,7330,3816
|
|
20230616,124700,17474923530,7330,7310,7330,7310,4401
|
|
20230616,124600,17442706070,7310,7310,7320,7310,3205
|
|
20230616,124500,17419248150,7320,7330,7330,7320,3336
|
|
20230616,124400,17394812560,7330,7340,7340,7330,348
|
|
20230616,124300,17392259410,7350,7330,7350,7330,5342
|
|
20230616,124200,17353055420,7330,7300,7330,7300,2152
|
|
20230616,124100,17337328210,7310,7310,7340,7310,5397
|
|
20230616,124000,17297850440,7310,7320,7330,7310,2374
|
|
20230616,123900,17280474150,7320,7330,7330,7310,5902
|
|
20230616,123800,17237300130,7330,7320,7330,7320,2950
|
|
20230616,123700,17215679040,7320,7330,7340,7320,4072
|
|
20230616,123600,17185854870,7330,7340,7340,7320,6331
|
|
20230616,123500,17139461650,7330,7340,7350,7330,2667
|
|
20230616,123400,17119885960,7340,7340,7350,7340,1545
|
|
20230616,123300,17108544420,7360,7320,7360,7320,9096
|
|
20230616,123200,17041834340,7320,7330,7340,7320,2844
|
|
20230616,123100,17021006800,7330,7350,7350,7320,4179
|
|
20230616,123000,16990371580,7350,7360,7370,7340,7265
|
|
20230616,122900,16936920870,7360,7350,7360,7340,5093
|
|
20230616,122800,16899501090,7350,7330,7370,7330,17235
|
|
20230616,122700,16772763400,7340,7330,7340,7310,2248
|
|
20230616,122600,16756303960,7330,7340,7370,7330,16931
|
|
20230616,122500,16631823910,7340,7310,7340,7310,8782
|
|
20230616,122400,16567458590,7310,7290,7310,7280,17608
|
|
20230616,122300,16439092360,7290,7300,7300,7290,2463
|
|
20230616,122200,16421126990,7300,7300,7310,7300,1842
|
|
20230616,122100,16407676310,7310,7280,7310,7280,7404
|
|
20230616,122000,16353716490,7290,7280,7300,7280,3817
|
|
20230616,121900,16325914340,7280,7290,7300,7280,8429
|
|
20230616,121800,16264490640,7290,7300,7310,7290,6311
|
|
20230616,121700,16218428700,7310,7310,7320,7300,6302
|
|
20230616,121600,16172365240,7320,7310,7320,7310,1217
|
|
20230616,121500,16163464520,7320,7290,7320,7290,588
|
|
20230616,121400,16159171460,7300,7310,7310,7300,5111
|
|
20230616,121300,16121855750,7310,7290,7310,7290,3684
|
|
20230616,121200,16094976410,7290,7310,7310,7290,8404
|
|
20230616,121100,16033620990,7310,7340,7340,7310,4533
|
|
20230616,121000,16000415480,7330,7350,7370,7330,17757
|
|
20230616,120900,15869861610,7350,7340,7350,7340,4352
|
|
20230616,120800,15837912050,7340,7300,7350,7290,18363
|
|
20230616,120700,15703587140,7300,7310,7320,7300,3313
|
|
20230616,120600,15679381740,7320,7320,7330,7320,3455
|
|
20230616,120500,15654087520,7310,7290,7310,7280,7199
|
|
20230616,120400,15601547730,7280,7300,7320,7270,14540
|
|
20230616,120300,15495601550,7300,7320,7330,7300,2964
|
|
20230616,120200,15473915680,7330,7330,7340,7330,5683
|
|
20230616,120100,15432235770,7340,7320,7350,7300,11409
|
|
20230616,120000,15348618690,7310,7290,7320,7280,7400
|
|
20230616,115900,15294641730,7290,7290,7300,7280,4080
|
|
20230616,115800,15264908040,7300,7320,7330,7290,10172
|
|
20230616,115700,15190550090,7320,7340,7360,7310,16060
|
|
20230616,115600,15072806420,7340,7280,7350,7280,15568
|
|
20230616,115500,14958944270,7290,7290,7290,7260,24448
|
|
20230616,115400,14781149230,7280,7270,7290,7270,8253
|
|
20230616,115300,14721064210,7270,7300,7310,7270,17981
|
|
20230616,115200,14590112550,7300,7310,7330,7300,7568
|
|
20230616,115100,14534804330,7330,7330,7340,7290,20803
|
|
20230616,115000,14382583930,7330,7280,7400,7280,58063
|
|
20230616,114900,13955185840,7280,7290,7300,7270,29673
|
|
20230616,114800,13739161940,7300,7290,7340,7290,26251
|
|
20230616,114700,13547306050,7290,7360,7370,7290,49849
|
|
20230616,114600,13182285510,7360,7360,7400,7320,54748
|
|
20230616,114500,12780121740,7360,7340,7410,7330,60405
|
|
20230616,114400,12334349660,7350,7450,7460,7330,112473
|
|
20230616,114300,11504846870,7460,7440,7490,7380,225072
|
|
20230616,114200,9828550080,7440,7320,7450,7300,215250
|
|
20230616,114100,8242006110,7320,7270,7350,7260,106364
|
|
20230616,114000,7464321770,7300,7190,7310,7190,79381
|
|
20230616,113900,6887757830,7180,7170,7180,7170,1842
|
|
20230616,113800,6874539310,7170,7160,7170,7160,1375
|
|
20230616,113700,6864685560,7160,7170,7180,7160,1204
|
|
20230616,113600,6856054180,7180,7180,7180,7170,476
|
|
20230616,113500,6852639520,7180,7190,7190,7170,175
|
|
20230616,113400,6851384020,7190,7190,7190,7180,298
|
|
20230616,113300,6849241770,7190,7170,7190,7170,650
|
|
20230616,113200,6844574310,7170,7170,7170,7170,554
|
|
20230616,113100,6840602130,7170,7190,7190,7170,702
|
|
20230616,113000,6835567530,7180,7170,7180,7170,1903
|
|
20230616,112900,6821918250,7180,7180,7190,7180,927
|
|
20230616,112800,6815262140,7190,7190,7190,7180,1948
|
|
20230616,112700,6801266130,7190,7190,7200,7190,1632
|
|
20230616,112600,6789531540,7190,7200,7210,7190,10098
|
|
20230616,112500,6716823960,7200,7210,7210,7190,442
|
|
20230616,112400,6713639390,7210,7190,7210,7180,14203
|
|
20230616,112300,6611483060,7190,7170,7190,7170,6124
|
|
20230616,112200,6567505260,7170,7170,7180,7170,1919
|
|
20230616,112100,6553743760,7170,7170,7170,7170,931
|
|
20230616,112000,6547068490,7170,7170,7180,7170,521
|
|
20230616,111900,6543332520,7170,7180,7190,7170,923
|
|
20230616,111800,6536705350,7180,7180,7190,7180,1678
|
|
20230616,111700,6524652690,7190,7180,7190,7180,3143
|
|
20230616,111600,6502083980,7180,7190,7200,7180,4315
|
|
20230616,111500,6471053010,7190,7180,7190,7180,1083
|
|
20230616,111400,6463268710,7180,7180,7190,7170,3352
|
|
20230616,111300,6439197020,7180,7190,7190,7180,2023
|
|
20230616,111200,6424662480,7190,7200,7210,7190,4673
|
|
20230616,111100,6391035210,7200,7200,7230,7200,17966
|
|
20230616,111000,6261447490,7200,7180,7230,7180,14201
|
|
20230616,110900,6159043190,7160,7200,7200,7150,13246
|
|
20230616,110800,6063973630,7190,7170,7200,7160,11592
|
|
20230616,110700,5980650810,7160,7160,7170,7150,2320
|
|
20230616,110600,5964026740,7160,7140,7160,7140,1690
|
|
20230616,110500,5951935030,7150,7130,7150,7130,3208
|
|
20230616,110400,5929020020,7110,7130,7130,7110,816
|
|
20230616,110300,5923208100,7140,7140,7140,7130,673
|
|
20230616,110200,5918404930,7140,7150,7150,7130,1030
|
|
20230616,110100,5911045030,7150,7170,7170,7150,5921
|
|
20230616,110000,5868641220,7170,7120,7170,7100,13686
|
|
20230616,105900,5770970150,7110,7100,7110,7080,2520
|
|
20230616,105800,5753068510,7100,7080,7100,7080,4997
|
|
20230616,105700,5717597630,7080,7080,7080,7070,296
|
|
20230616,105600,5715502190,7080,7070,7080,7070,1621
|
|
20230616,105500,5704041710,7070,7070,7080,7070,549
|
|
20230616,105400,5700158640,7070,7080,7080,7070,2031
|
|
20230616,105300,5685793710,7080,7070,7080,7060,3504
|
|
20230616,105200,5661020690,7070,7060,7070,7060,2454
|
|
20230616,105100,5643687620,7060,7060,7070,7060,1359
|
|
20230616,105000,5634090300,7060,7060,7070,7060,1167
|
|
20230616,104900,5625849930,7070,7070,7070,7060,339
|
|
20230616,104800,5623453880,7070,7070,7070,7060,489
|
|
20230616,104700,5619996950,7070,7060,7070,7060,610
|
|
20230616,104600,5615688950,7060,7060,7070,7050,779
|
|
20230616,104500,5610192950,7060,7060,7060,7050,1443
|
|
20230616,104400,5600007870,7050,7060,7060,7050,200
|
|
20230616,104300,5598597280,7050,7060,7060,7050,580
|
|
20230616,104200,5594504890,7060,7060,7060,7050,6442
|
|
20230616,104100,5549086890,7060,7060,7060,7060,1690
|
|
20230616,104000,5537155490,7070,7060,7070,7060,7434
|
|
20230616,103900,5484668200,7060,7080,7080,7060,1699
|
|
20230616,103800,5472662530,7080,7100,7100,7080,684
|
|
20230616,103700,5467811470,7100,7050,7100,7050,1299
|
|
20230616,103600,5458646040,7050,7100,7100,7050,13120
|
|
20230616,103500,5366019390,7060,7110,7110,7060,6849
|
|
20230616,103400,5317615950,7110,7080,7110,7070,1301
|
|
20230616,103300,5308408220,7120,7110,7120,7080,1163
|
|
20230616,103200,5300144000,7120,7110,7120,7100,1946
|
|
20230616,103100,5286315550,7100,7070,7110,7070,2030
|
|
20230616,103000,5271922040,7070,7080,7080,7060,9534
|
|
20230616,102900,5204496760,7080,7090,7090,7080,2257
|
|
20230616,102800,5188500000,7090,7100,7100,7090,1808
|
|
20230616,102700,5175679570,7100,7110,7110,7090,1730
|
|
20230616,102600,5163396570,7100,7110,7110,7100,542
|
|
20230616,102500,5159548120,7110,7100,7120,7090,744
|
|
20230616,102400,5154258030,7100,7110,7120,7100,7093
|
|
20230616,102300,5103850670,7110,7120,7120,7080,14931
|
|
20230616,102200,4997855230,7110,7090,7110,7090,729
|
|
20230616,102100,4992672860,7110,7110,7120,7090,2523
|
|
20230616,102000,4974759050,7110,7120,7130,7100,2963
|
|
20230616,101900,4953693900,7100,7110,7120,7090,3637
|
|
20230616,101800,4927832420,7090,7090,7120,7090,2944
|
|
20230616,101700,4906929160,7120,7110,7120,7090,3418
|
|
20230616,101600,4882643640,7100,7110,7110,7090,1178
|
|
20230616,101500,4874271370,7110,7090,7110,7080,3551
|
|
20230616,101400,4849076590,7090,7100,7100,7090,2075
|
|
20230616,101300,4834344130,7100,7110,7110,7090,8776
|
|
20230616,101200,4772072360,7100,7110,7110,7100,1405
|
|
20230616,101100,4762084610,7110,7120,7120,7110,1608
|
|
20230616,101000,4750651630,7110,7100,7110,7100,4112
|
|
20230616,100900,4721450500,7100,7110,7120,7100,8205
|
|
20230616,100800,4663186000,7100,7110,7120,7100,12690
|
|
20230616,100700,4573026860,7110,7130,7130,7110,4580
|
|
20230616,100600,4540410460,7120,7140,7140,7120,2070
|
|
20230616,100500,4525645560,7140,7140,7150,7130,1576
|
|
20230616,100400,4514389560,7150,7140,7150,7120,6053
|
|
20230616,100300,4471228640,7140,7140,7150,7140,2805
|
|
20230616,100200,4451200610,7140,7160,7160,7130,1716
|
|
20230616,100100,4438953210,7160,7130,7160,7130,4336
|
|
20230616,100000,4407966040,7130,7140,7150,7130,1243
|
|
20230616,095900,4399088630,7140,7160,7160,7130,2948
|
|
20230616,095800,4378023630,7150,7170,7170,7150,1608
|
|
20230616,095700,4366503610,7160,7140,7170,7140,2597
|
|
20230616,095600,4347899080,7140,7140,7170,7130,5688
|
|
20230616,095500,4307250890,7150,7120,7150,7120,1437
|
|
20230616,095400,4296987010,7120,7150,7150,7120,3433
|
|
20230616,095300,4272487280,7150,7140,7160,7140,2678
|
|
20230616,095200,4253359480,7140,7150,7150,7140,2195
|
|
20230616,095100,4237671950,7150,7120,7150,7100,8355
|
|
20230616,095000,4178202800,7120,7130,7130,7120,4691
|
|
20230616,094900,4144777540,7130,7150,7160,7120,6235
|
|
20230616,094800,4100276410,7160,7160,7170,7150,5656
|
|
20230616,094700,4059803130,7160,7190,7200,7160,2667
|
|
20230616,094600,4040669740,7190,7190,7190,7170,1296
|
|
20230616,094500,4031368830,7190,7160,7210,7150,6602
|
|
20230616,094400,3983929770,7150,7200,7200,7150,21351
|
|
20230616,094300,3830494840,7210,7220,7250,7200,8433
|
|
20230616,094200,3769535920,7220,7230,7230,7210,13234
|
|
20230616,094100,3674006880,7230,7200,7250,7200,20581
|
|
20230616,094000,3525315780,7200,7230,7270,7200,54472
|
|
20230616,093900,3131104220,7230,7170,7230,7170,28931
|
|
20230616,093800,2923011070,7180,7170,7180,7160,4931
|
|
20230616,093700,2887663110,7170,7150,7170,7140,23411
|
|
20230616,093600,2720027560,7140,7140,7150,7120,6245
|
|
20230616,093500,2675424320,7130,7120,7150,7120,7504
|
|
20230616,093400,2621899890,7120,7110,7120,7100,2267
|
|
20230616,093300,2605778440,7110,7120,7120,7110,1876
|
|
20230616,093200,2592421340,7120,7120,7130,7120,2000
|
|
20230616,093100,2578178110,7120,7120,7130,7110,5475
|
|
20230616,093000,2539226250,7120,7120,7120,7070,5715
|
|
20230616,092900,2498618010,7120,7070,7120,7060,12711
|
|
20230616,092800,2408341950,7070,7050,7070,7050,2981
|
|
20230616,092700,2387307940,7050,7060,7080,7050,1429
|
|
20230616,092600,2377218150,7060,7060,7080,7060,1542
|
|
20230616,092500,2366327620,7060,7070,7070,7060,4264
|
|
20230616,092400,2336218230,7060,7060,7080,7050,3872
|
|
20230616,092300,2308882560,7060,7090,7090,7060,7285
|
|
20230616,092200,2257344970,7090,7100,7100,7080,6690
|
|
20230616,092100,2209914370,7100,7110,7120,7100,12768
|
|
20230616,092000,2119188240,7120,7140,7140,7100,12081
|
|
20230616,091900,2033229070,7130,7140,7160,7130,13998
|
|
20230616,091800,1933153270,7150,7120,7150,7120,13118
|
|
20230616,091700,1839496070,7120,7100,7120,7090,17793
|
|
20230616,091600,1713171870,7100,7120,7130,7100,14038
|
|
20230616,091500,1613354130,7120,7100,7140,7080,26601
|
|
20230616,091400,1424030950,7110,7120,7120,7100,12725
|
|
20230616,091300,1333537440,7120,7090,7120,7080,13082
|
|
20230616,091200,1240616170,7100,7080,7110,7080,16413
|
|
20230616,091100,1124093860,7090,7070,7090,7060,8278
|
|
20230616,091000,1065516150,7070,7100,7120,7060,21902
|
|
20230616,090900,910186010,7100,7080,7100,7070,7528
|
|
20230616,090800,856855650,7080,7050,7100,7050,12396
|
|
20230616,090700,769080480,7050,7010,7060,7000,14696
|
|
20230616,090600,665890960,7030,7030,7040,7020,2695
|
|
20230616,090500,646956940,7030,7000,7040,6990,3362
|
|
20230616,090400,623382790,7000,7060,7080,7000,19475
|
|
20230616,090300,486048030,7060,7060,7070,7040,6727
|
|
20230616,090200,438571900,7060,7010,7060,7000,10903
|
|
20230616,090100,361938890,7000,7030,7030,7000,10059
|
|
20230616,090000,291434120,7050,7050,7070,7020,41069
|