605 lines
33 KiB
CSV
605 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,190200,28965848960,18960,18960,18960,18960,57533
|
|
20230613,190100,28965848960,18960,18960,18960,18960,0
|
|
20230613,190000,28965848960,18960,18960,18960,18960,0
|
|
20230613,185900,28965848960,18960,18960,18960,18960,0
|
|
20230613,185800,28965848960,18960,18960,18960,18960,0
|
|
20230613,185700,28965848960,18960,18960,18960,18960,0
|
|
20230613,185600,28965848960,18960,18960,18960,18960,0
|
|
20230613,185500,28965848960,18960,18960,18960,18960,0
|
|
20230613,185400,28965848960,18960,18960,18960,18960,0
|
|
20230613,185300,28965848960,18960,18960,18960,18960,0
|
|
20230613,185200,28965848960,18960,18960,18960,18960,0
|
|
20230613,185100,28965848960,18960,18960,18960,18960,0
|
|
20230613,185000,28965848960,18960,18960,18960,18960,0
|
|
20230613,184900,28965848960,18960,18960,18960,18960,0
|
|
20230613,184800,28965848960,18960,18960,18960,18960,0
|
|
20230613,184700,28965848960,18960,18960,18960,18960,0
|
|
20230613,184600,28965848960,18960,18960,18960,18960,0
|
|
20230613,184500,28965848960,18960,18960,18960,18960,0
|
|
20230613,184400,28965848960,18960,18960,18960,18960,0
|
|
20230613,184300,28965848960,18960,18960,18960,18960,0
|
|
20230613,184200,28965848960,18960,18960,18960,18960,0
|
|
20230613,184100,28965848960,18960,18960,18960,18960,0
|
|
20230613,184000,28965848960,18960,18960,18960,18960,0
|
|
20230613,183900,28965848960,18960,18960,18960,18960,0
|
|
20230613,183800,28965848960,18960,18960,18960,18960,0
|
|
20230613,183700,28965848960,18960,18960,18960,18960,0
|
|
20230613,183600,28965848960,18960,18960,18960,18960,0
|
|
20230613,183500,28965848960,18960,18960,18960,18960,0
|
|
20230613,183400,28965848960,18960,18960,18960,18960,0
|
|
20230613,183300,28965848960,18960,18960,18960,18960,0
|
|
20230613,183200,28965848960,18960,18960,18960,18960,57533
|
|
20230613,183100,28965848960,18960,18960,18960,18960,0
|
|
20230613,183000,28965848960,18960,18960,18960,18960,0
|
|
20230613,182900,28965848960,18960,18960,18960,18960,0
|
|
20230613,182800,28965848960,18960,18960,18960,18960,0
|
|
20230613,182700,28965848960,18960,18960,18960,18960,0
|
|
20230613,182600,28965848960,18960,18960,18960,18960,0
|
|
20230613,182500,28965848960,18960,18960,18960,18960,0
|
|
20230613,182400,28965848960,18960,18960,18960,18960,0
|
|
20230613,182300,28965848960,18960,18960,18960,18960,0
|
|
20230613,182200,28965848960,18960,18960,18960,18960,0
|
|
20230613,182100,28965848960,18960,18960,18960,18960,0
|
|
20230613,182000,28965848960,18960,18960,18960,18960,0
|
|
20230613,181900,28965848960,18960,18960,18960,18960,0
|
|
20230613,181800,28965848960,18960,18960,18960,18960,0
|
|
20230613,181700,28965848960,18960,18960,18960,18960,0
|
|
20230613,181600,28965848960,18960,18960,18960,18960,0
|
|
20230613,181500,28965848960,18960,18960,18960,18960,0
|
|
20230613,181400,28965848960,18960,18960,18960,18960,0
|
|
20230613,181300,28965848960,18960,18960,18960,18960,0
|
|
20230613,181200,28965848960,18960,18960,18960,18960,0
|
|
20230613,181100,28965848960,18960,18960,18960,18960,0
|
|
20230613,181000,28965848960,18960,18960,18960,18960,0
|
|
20230613,180900,28965848960,18960,18960,18960,18960,0
|
|
20230613,180800,28965848960,18960,18960,18960,18960,0
|
|
20230613,180700,28965848960,18960,18960,18960,18960,0
|
|
20230613,180600,28965848960,18960,18960,18960,18960,0
|
|
20230613,180500,28965848960,18960,18960,18960,18960,0
|
|
20230613,180400,28965848960,18960,18960,18960,18960,0
|
|
20230613,180300,28965848960,18960,18960,18960,18960,0
|
|
20230613,180200,28965848960,18960,18960,18960,18960,57533
|
|
20230613,180100,28965848960,18960,18960,18960,18960,0
|
|
20230613,180000,28965848960,18960,18960,18960,18960,0
|
|
20230613,175900,28965848960,18960,18960,18960,18960,0
|
|
20230613,175800,28965848960,18960,18960,18960,18960,0
|
|
20230613,175700,28965848960,18960,18960,18960,18960,0
|
|
20230613,175600,28965848960,18960,18960,18960,18960,0
|
|
20230613,175500,28965848960,18960,18960,18960,18960,0
|
|
20230613,175400,28965848960,18960,18960,18960,18960,0
|
|
20230613,175300,28965848960,18960,18960,18960,18960,0
|
|
20230613,175200,28965848960,18960,18960,18960,18960,0
|
|
20230613,175100,28965848960,18960,18960,18960,18960,0
|
|
20230613,175000,28965848960,18960,18960,18960,18960,0
|
|
20230613,174900,28965848960,18960,18960,18960,18960,0
|
|
20230613,174800,28965848960,18960,18960,18960,18960,0
|
|
20230613,174700,28965848960,18960,18960,18960,18960,0
|
|
20230613,174600,28965848960,18960,18960,18960,18960,0
|
|
20230613,174500,28965848960,18960,18960,18960,18960,0
|
|
20230613,174400,28965848960,18960,18960,18960,18960,0
|
|
20230613,174300,28965848960,18960,18960,18960,18960,0
|
|
20230613,174200,28965848960,18960,18960,18960,18960,0
|
|
20230613,174100,28965848960,18960,18960,18960,18960,0
|
|
20230613,174000,28965848960,18960,18960,18960,18960,0
|
|
20230613,173900,28965848960,18960,18960,18960,18960,0
|
|
20230613,173800,28965848960,18960,18960,18960,18960,0
|
|
20230613,173700,28965848960,18960,18960,18960,18960,0
|
|
20230613,173600,28965848960,18960,18960,18960,18960,0
|
|
20230613,173500,28965848960,18960,18960,18960,18960,0
|
|
20230613,173400,28965848960,18960,18960,18960,18960,0
|
|
20230613,173300,28965848960,18960,18960,18960,18960,0
|
|
20230613,173200,28965848960,18960,18960,18960,18960,57533
|
|
20230613,173100,28965848960,18960,18960,18960,18960,0
|
|
20230613,173000,28965848960,18960,18960,18960,18960,0
|
|
20230613,172900,28965848960,18960,18960,18960,18960,0
|
|
20230613,172800,28965848960,18960,18960,18960,18960,0
|
|
20230613,172700,28965848960,18960,18960,18960,18960,0
|
|
20230613,172600,28965848960,18960,18960,18960,18960,0
|
|
20230613,172500,28965848960,18960,18960,18960,18960,0
|
|
20230613,172400,28965848960,18960,18960,18960,18960,0
|
|
20230613,172300,28965848960,18960,18960,18960,18960,0
|
|
20230613,172200,28965848960,18960,18960,18960,18960,0
|
|
20230613,172100,28965848960,18960,18960,18960,18960,0
|
|
20230613,172000,28965848960,18960,18960,18960,18960,0
|
|
20230613,171900,28965848960,18960,18960,18960,18960,0
|
|
20230613,171800,28965848960,18960,18960,18960,18960,0
|
|
20230613,171700,28965848960,18960,18960,18960,18960,0
|
|
20230613,171600,28965848960,18960,18960,18960,18960,0
|
|
20230613,171500,28965848960,18960,18960,18960,18960,0
|
|
20230613,171400,28965848960,18960,18960,18960,18960,0
|
|
20230613,171300,28965848960,18960,18960,18960,18960,0
|
|
20230613,171200,28965848960,18960,18960,18960,18960,0
|
|
20230613,171100,28965848960,18960,18960,18960,18960,0
|
|
20230613,171000,28965848960,18960,18960,18960,18960,0
|
|
20230613,170900,28965848960,18960,18960,18960,18960,0
|
|
20230613,170800,28965848960,18960,18960,18960,18960,0
|
|
20230613,170700,28965848960,18960,18960,18960,18960,0
|
|
20230613,170600,28965848960,18960,18960,18960,18960,0
|
|
20230613,170500,28965848960,18960,18960,18960,18960,0
|
|
20230613,170400,28965848960,18960,18960,18960,18960,0
|
|
20230613,170300,28965848960,18960,18960,18960,18960,0
|
|
20230613,170200,28965848960,18960,18960,18960,18960,57533
|
|
20230613,170100,28965848960,18960,18960,18960,18960,0
|
|
20230613,170000,28965848960,18960,18960,18960,18960,0
|
|
20230613,165900,28965848960,18960,18960,18960,18960,0
|
|
20230613,165800,28965848960,18960,18960,18960,18960,0
|
|
20230613,165700,28965848960,18960,18960,18960,18960,0
|
|
20230613,165600,28965848960,18960,18960,18960,18960,0
|
|
20230613,165500,28965848960,18960,18960,18960,18960,0
|
|
20230613,165400,28965848960,18960,18960,18960,18960,0
|
|
20230613,165300,28965848960,18960,18960,18960,18960,0
|
|
20230613,165200,28965848960,18960,18960,18960,18960,0
|
|
20230613,165100,28965848960,18960,18960,18960,18960,0
|
|
20230613,165000,28965848960,18960,18960,18960,18960,0
|
|
20230613,164900,28965848960,18960,18960,18960,18960,0
|
|
20230613,164800,28965848960,18960,18960,18960,18960,0
|
|
20230613,164700,28965848960,18960,18960,18960,18960,0
|
|
20230613,164600,28965848960,18960,18960,18960,18960,0
|
|
20230613,164500,28965848960,18960,18960,18960,18960,0
|
|
20230613,164400,28965848960,18960,18960,18960,18960,0
|
|
20230613,164300,28965848960,18960,18960,18960,18960,0
|
|
20230613,164200,28965848960,18960,18960,18960,18960,0
|
|
20230613,164100,28965848960,18960,18960,18960,18960,0
|
|
20230613,164000,28965848960,18960,18960,18960,18960,0
|
|
20230613,163900,28965848960,18960,18960,18960,18960,0
|
|
20230613,163800,28965848960,18960,18960,18960,18960,0
|
|
20230613,163700,28965848960,18960,18960,18960,18960,0
|
|
20230613,163600,28965848960,18960,18960,18960,18960,0
|
|
20230613,163500,28965848960,18960,18960,18960,18960,0
|
|
20230613,163400,28965848960,18960,18960,18960,18960,0
|
|
20230613,163300,28965848960,18960,18960,18960,18960,0
|
|
20230613,163200,28965848960,18960,18960,18960,18960,57533
|
|
20230613,163100,28965848960,18960,18960,18960,18960,0
|
|
20230613,163000,28965848960,18960,18960,18960,18960,0
|
|
20230613,162900,28965848960,18960,18960,18960,18960,0
|
|
20230613,162800,28965848960,18960,18960,18960,18960,0
|
|
20230613,162700,28965848960,18960,18960,18960,18960,0
|
|
20230613,162600,28965848960,18960,18960,18960,18960,0
|
|
20230613,162500,28965848960,18960,18960,18960,18960,0
|
|
20230613,162400,28965848960,18960,18960,18960,18960,0
|
|
20230613,162300,28965848960,18960,18960,18960,18960,0
|
|
20230613,162200,28965848960,18960,18960,18960,18960,0
|
|
20230613,162100,28965848960,18960,18960,18960,18960,0
|
|
20230613,162000,28965848960,18960,18960,18960,18960,0
|
|
20230613,161900,28965848960,18960,18960,18960,18960,0
|
|
20230613,161800,28965848960,18960,18960,18960,18960,0
|
|
20230613,161700,28965848960,18960,18960,18960,18960,0
|
|
20230613,161600,28965848960,18960,18960,18960,18960,0
|
|
20230613,161500,28965848960,18960,18960,18960,18960,0
|
|
20230613,161400,28965848960,18960,18960,18960,18960,0
|
|
20230613,161300,28965848960,18960,18960,18960,18960,0
|
|
20230613,161200,28965848960,18960,18960,18960,18960,0
|
|
20230613,161100,28965848960,18960,18960,18960,18960,0
|
|
20230613,161000,28965848960,18960,18960,18960,18960,0
|
|
20230613,160900,28965848960,18960,18960,18960,18960,0
|
|
20230613,160800,28965848960,18960,18960,18960,18960,0
|
|
20230613,160700,28965848960,18960,18960,18960,18960,0
|
|
20230613,160600,28965848960,18960,18960,18960,18960,0
|
|
20230613,160500,28965848960,18960,18960,18960,18960,0
|
|
20230613,160400,28965848960,18960,18960,18960,18960,0
|
|
20230613,160300,28965848960,18960,18960,18960,18960,0
|
|
20230613,160200,28965848960,18960,18960,18960,18960,57533
|
|
20230613,160100,28965848960,18960,18960,18960,18960,0
|
|
20230613,160000,28965848960,18960,18960,18960,18960,0
|
|
20230613,155900,28965848960,18960,18960,18960,18960,0
|
|
20230613,155800,28965848960,18960,18960,18960,18960,0
|
|
20230613,155700,28965848960,18960,18960,18960,18960,0
|
|
20230613,155600,28965848960,18960,18960,18960,18960,0
|
|
20230613,155500,28965848960,18960,18960,18960,18960,0
|
|
20230613,155400,28965848960,18960,18960,18960,18960,0
|
|
20230613,155300,28965848960,18960,18960,18960,18960,0
|
|
20230613,155200,28965848960,18960,18960,18960,18960,0
|
|
20230613,155100,28965848960,18960,18960,18960,18960,0
|
|
20230613,155000,28965848960,18960,18960,18960,18960,0
|
|
20230613,154900,28965848960,18960,18960,18960,18960,0
|
|
20230613,154800,28965848960,18960,18960,18960,18960,0
|
|
20230613,154700,28965848960,18960,18960,18960,18960,0
|
|
20230613,154600,28965848960,18960,18960,18960,18960,0
|
|
20230613,154500,28965848960,18960,18960,18960,18960,0
|
|
20230613,154400,28965848960,18960,18960,18960,18960,0
|
|
20230613,154300,28965848960,18960,18960,18960,18960,0
|
|
20230613,154200,28965848960,18960,18960,18960,18960,0
|
|
20230613,154100,28965848960,18960,18960,18960,18960,0
|
|
20230613,154000,28965848960,18960,18960,18960,18960,0
|
|
20230613,153900,28965848960,18960,18960,18960,18960,0
|
|
20230613,153800,28965848960,18960,18960,18960,18960,0
|
|
20230613,153700,28965848960,18960,18960,18960,18960,0
|
|
20230613,153600,28965848960,18960,18960,18960,18960,0
|
|
20230613,153500,28965848960,18960,18960,18960,18960,0
|
|
20230613,153400,28965848960,18960,18960,18960,18960,0
|
|
20230613,153300,28965848960,18960,18960,18960,18960,0
|
|
20230613,153200,28965848960,18960,18960,18960,18960,57533
|
|
20230613,153100,28965848960,18960,18960,18960,18960,0
|
|
20230613,153000,28965848960,18960,18960,18960,18960,57533
|
|
20230613,152900,27875023280,18920,18920,18920,18920,0
|
|
20230613,152800,27875023280,18920,18920,18920,18920,0
|
|
20230613,152700,27875023280,18920,18920,18920,18920,0
|
|
20230613,152600,27875023280,18920,18920,18920,18920,0
|
|
20230613,152500,27875023280,18920,18920,18920,18920,0
|
|
20230613,152400,27875023280,18920,18920,18920,18920,0
|
|
20230613,152300,27875023280,18920,18920,18920,18920,0
|
|
20230613,152200,27875023280,18920,18920,18920,18920,0
|
|
20230613,152100,27875023280,18920,18920,18920,18920,0
|
|
20230613,152000,27875023280,18920,18920,18920,18920,0
|
|
20230613,151900,27875023280,18920,18920,18940,18910,1953
|
|
20230613,151800,27838073830,18920,18910,18930,18910,1402
|
|
20230613,151700,27811550530,18900,18920,18920,18900,4990
|
|
20230613,151600,27717194700,18910,18920,18920,18910,2004
|
|
20230613,151500,27679293990,18910,18900,18920,18900,1518
|
|
20230613,151400,27650588780,18910,18950,18950,18900,6454
|
|
20230613,151300,27528535530,18940,18890,18950,18890,31805
|
|
20230613,151200,26927228640,18900,18900,18900,18890,437
|
|
20230613,151100,26918971530,18890,18890,18900,18890,2183
|
|
20230613,151000,26877726760,18890,18890,18900,18890,1336
|
|
20230613,150900,26852483110,18900,18890,18900,18890,2203
|
|
20230613,150800,26810866050,18900,18900,18900,18890,809
|
|
20230613,150700,26795583230,18890,18890,18900,18890,4878
|
|
20230613,150600,26703435790,18900,18900,18910,18900,12816
|
|
20230613,150500,26461211060,18910,18900,18910,18900,4267
|
|
20230613,150400,26380562420,18900,18900,18910,18900,8640
|
|
20230613,150300,26217261910,18900,18900,18910,18900,863
|
|
20230613,150200,26200947580,18910,18910,18910,18900,2292
|
|
20230613,150100,26157616800,18900,18900,18910,18900,2242
|
|
20230613,150000,26115236580,18900,18900,18910,18900,838
|
|
20230613,145900,26099397200,18910,18900,18910,18900,1252
|
|
20230613,145800,26075733310,18900,18910,18910,18900,4189
|
|
20230613,145700,25996554930,18900,18900,18910,18900,812
|
|
20230613,145600,25981202520,18910,18920,18920,18900,2132
|
|
20230613,145500,25940887010,18910,18910,18920,18910,1284
|
|
20230613,145400,25916606060,18920,18910,18920,18910,2628
|
|
20230613,145300,25866908140,18910,18910,18920,18910,558
|
|
20230613,145200,25856355610,18910,18910,18920,18910,365
|
|
20230613,145100,25849452870,18920,18920,18930,18910,503
|
|
20230613,145000,25839937620,18920,18910,18930,18900,9345
|
|
20230613,144900,25663199280,18900,18910,18910,18900,3312
|
|
20230613,144800,25600570470,18910,18900,18910,18900,3316
|
|
20230613,144700,25537867350,18910,18910,18910,18900,2789
|
|
20230613,144600,25485128740,18910,18910,18910,18900,5669
|
|
20230613,144500,25377929670,18910,18900,18910,18900,1997
|
|
20230613,144400,25340171280,18900,18900,18910,18900,1659
|
|
20230613,144300,25308807430,18910,18900,18910,18900,3406
|
|
20230613,144200,25244431290,18900,18910,18910,18900,2508
|
|
20230613,144100,25197025040,18910,18930,18930,18900,10555
|
|
20230613,144000,24997434520,18920,18950,18960,18920,5492
|
|
20230613,143900,24893376230,18950,18960,18960,18950,1452
|
|
20230613,143800,24865858620,18960,18950,18960,18950,204
|
|
20230613,143700,24861991420,18960,18950,18960,18950,1244
|
|
20230613,143600,24838416060,18960,18950,18960,18950,786
|
|
20230613,143500,24823520330,18950,18960,18960,18950,2334
|
|
20230613,143400,24779285130,18960,18950,18960,18950,488
|
|
20230613,143300,24770037110,18950,18930,18950,18920,1775
|
|
20230613,143200,24736415470,18940,18900,18940,18900,36627
|
|
20230613,143100,24043585680,18900,18900,18910,18900,1750
|
|
20230613,143000,24010499210,18900,18910,18910,18900,6320
|
|
20230613,142900,23890997290,18910,18920,18920,18910,3514
|
|
20230613,142800,23824544070,18910,18920,18920,18910,1024
|
|
20230613,142700,23805178330,18910,18920,18920,18910,1158
|
|
20230613,142600,23783278600,18920,18910,18920,18910,1267
|
|
20230613,142500,23759318210,18920,18910,18920,18910,675
|
|
20230613,142400,23746549960,18920,18920,18930,18910,2580
|
|
20230613,142300,23697749170,18920,18920,18930,18920,1640
|
|
20230613,142200,23666717960,18930,18930,18940,18930,1740
|
|
20230613,142100,23633779270,18930,18930,18940,18930,2835
|
|
20230613,142000,23580112030,18930,18940,18940,18930,5121
|
|
20230613,141900,23483169940,18930,18940,18940,18930,1148
|
|
20230613,141800,23461437520,18930,18930,18940,18930,1834
|
|
20230613,141700,23426718630,18930,18930,18940,18930,657
|
|
20230613,141600,23414281170,18930,18930,18940,18930,547
|
|
20230613,141500,23403925780,18940,18930,18940,18930,794
|
|
20230613,141400,23388895060,18930,18940,18940,18930,1527
|
|
20230613,141300,23359988530,18930,18940,18940,18930,1363
|
|
20230613,141200,23334186130,18940,18930,18940,18930,1800
|
|
20230613,141100,23300111440,18930,18940,18940,18930,224
|
|
20230613,141000,23295870480,18930,18930,18940,18930,868
|
|
20230613,140900,23279438100,18940,18940,18940,18930,96
|
|
20230613,140800,23277620540,18930,18920,18940,18920,4328
|
|
20230613,140700,23195726010,18920,18920,18920,18910,1400
|
|
20230613,140600,23169249760,18920,18920,18920,18910,1487
|
|
20230613,140500,23141118510,18910,18920,18920,18910,980
|
|
20230613,140400,23122577640,18920,18930,18930,18920,678
|
|
20230613,140300,23109748890,18920,18910,18930,18910,9113
|
|
20230613,140200,22937281370,18920,18920,18930,18920,3667
|
|
20230613,140100,22867901210,18930,18930,18930,18920,199
|
|
20230613,140000,22864134660,18920,18930,18930,18920,389
|
|
20230613,135900,22856774240,18920,18930,18930,18920,527
|
|
20230613,135800,22846800300,18930,18930,18930,18920,1659
|
|
20230613,135700,22815410800,18930,18930,18930,18920,488
|
|
20230613,135600,22806174410,18930,18930,18930,18920,1827
|
|
20230613,135500,22771591690,18930,18930,18940,18920,2760
|
|
20230613,135400,22719344870,18930,18930,18940,18930,706
|
|
20230613,135300,22705979940,18930,18930,18940,18930,1298
|
|
20230613,135200,22681408170,18930,18940,18940,18930,686
|
|
20230613,135100,22668416570,18940,18940,18950,18940,665
|
|
20230613,135000,22655819930,18950,18950,18960,18940,4259
|
|
20230613,134900,22575115540,18950,18970,18970,18950,1342
|
|
20230613,134800,22549671900,18970,18970,18970,18960,267
|
|
20230613,134700,22544608870,18970,18960,18970,18960,1999
|
|
20230613,134600,22506700470,18950,18950,18960,18940,809
|
|
20230613,134500,22491368230,18950,18930,18950,18930,1269
|
|
20230613,134400,22467332060,18930,18920,18930,18910,4334
|
|
20230613,134300,22385322430,18920,18920,18920,18910,2044
|
|
20230613,134200,22346650280,18910,18920,18920,18910,3279
|
|
20230613,134100,22284612530,18920,18920,18920,18910,297
|
|
20230613,134000,22278995820,18910,18920,18920,18910,2530
|
|
20230613,133900,22231146690,18920,18920,18920,18910,731
|
|
20230613,133800,22217321250,18920,18930,18930,18920,3075
|
|
20230613,133700,22159139150,18920,18930,18940,18920,861
|
|
20230613,133600,22142842600,18940,18930,18940,18930,1753
|
|
20230613,133500,22109657680,18930,18930,18940,18930,1554
|
|
20230613,133400,22080238230,18930,18940,18940,18930,266
|
|
20230613,133300,22075201040,18940,18940,18940,18930,254
|
|
20230613,133200,22070390330,18940,18930,18940,18920,900
|
|
20230613,133100,22053345880,18920,18910,18960,18910,13830
|
|
20230613,133000,21791647630,18910,18910,18920,18910,339
|
|
20230613,132900,21785236350,18920,18910,18920,18910,397
|
|
20230613,132800,21777726980,18910,18910,18920,18910,1154
|
|
20230613,132700,21755901650,18910,18910,18920,18910,839
|
|
20230613,132600,21740035070,18920,18920,18920,18910,2111
|
|
20230613,132500,21700106340,18920,18910,18920,18910,1029
|
|
20230613,132400,21680646940,18920,18910,18920,18910,1281
|
|
20230613,132300,21656417680,18920,18920,18920,18910,1179
|
|
20230613,132200,21634113180,18920,18910,18920,18910,802
|
|
20230613,132100,21618945500,18920,18930,18930,18920,2824
|
|
20230613,132000,21565513260,18930,18940,18940,18930,503
|
|
20230613,131900,21555989820,18950,18950,18950,18940,438
|
|
20230613,131800,21547693610,18940,18950,18960,18940,2142
|
|
20230613,131700,21507102400,18950,18950,18960,18950,808
|
|
20230613,131600,21491789300,18950,18960,18960,18950,292
|
|
20230613,131500,21486255690,18960,18950,18960,18950,1962
|
|
20230613,131400,21449071360,18950,18910,18950,18910,13437
|
|
20230613,131300,21194759090,18910,18920,18920,18910,1741
|
|
20230613,131200,21161835750,18910,18920,18920,18910,167
|
|
20230613,131100,21158676870,18910,18920,18920,18910,557
|
|
20230613,131000,21148142470,18920,18930,18930,18920,3439
|
|
20230613,130900,21083063650,18930,18920,18930,18920,936
|
|
20230613,130800,21065353980,18920,18920,18930,18920,475
|
|
20230613,130700,21056366730,18930,18920,18930,18920,1321
|
|
20230613,130600,21031369940,18920,18920,18930,18920,1911
|
|
20230613,130500,20995212710,18930,18930,18930,18920,247
|
|
20230613,130400,20990537930,18920,18930,18930,18920,1325
|
|
20230613,130300,20965465740,18930,18920,18930,18920,578
|
|
20230613,130200,20954525470,18920,18940,18940,18920,2331
|
|
20230613,130100,20910399670,18940,18940,18940,18930,1204
|
|
20230613,130000,20887595920,18950,18950,18960,18950,1768
|
|
20230613,125900,20854091190,18950,18960,18960,18950,1283
|
|
20230613,125800,20829776750,18950,18960,18970,18950,1154
|
|
20230613,125700,20807902350,18970,18960,18970,18960,934
|
|
20230613,125600,20790190660,18960,18970,18970,18960,915
|
|
20230613,125500,20772834290,18970,18980,18990,18970,773
|
|
20230613,125400,20758166290,18980,19000,19000,18980,1263
|
|
20230613,125300,20734180810,18990,18990,19000,18990,679
|
|
20230613,125200,20721286300,18990,18990,19000,18990,1413
|
|
20230613,125100,20694449750,18990,19000,19010,18990,685
|
|
20230613,125000,20681440180,19000,19000,19010,18990,9741
|
|
20230613,124900,20496395380,18990,18980,18990,18970,2380
|
|
20230613,124800,20451208920,18980,18940,18980,18930,3240
|
|
20230613,124700,20389836220,18930,18950,18980,18930,7904
|
|
20230613,124600,20240038870,18940,18960,18960,18940,4437
|
|
20230613,124500,20155923900,18960,18970,18970,18960,1360
|
|
20230613,124400,20130126730,18970,18960,18970,18960,1931
|
|
20230613,124300,20093514840,18970,18960,18970,18960,441
|
|
20230613,124200,20085152240,18960,18950,18980,18950,8626
|
|
20230613,124100,19921543570,18960,18950,18960,18950,1009
|
|
20230613,124000,19902413500,18950,18950,18950,18940,2619
|
|
20230613,123900,19852785150,18950,18950,18950,18940,1187
|
|
20230613,123800,19830292410,18950,18930,18950,18930,4710
|
|
20230613,123700,19741085910,18940,18930,18940,18930,705
|
|
20230613,123600,19727738340,18930,18940,18940,18930,866
|
|
20230613,123500,19711341490,18930,18940,18940,18930,268
|
|
20230613,123400,19706267580,18940,18930,18940,18930,472
|
|
20230613,123300,19697328990,18930,18900,18940,18900,3866
|
|
20230613,123200,19624167200,18910,18900,18920,18890,11529
|
|
20230613,123100,19406183240,18900,18900,18900,18890,1130
|
|
20230613,123000,19384830780,18900,18900,18900,18890,861
|
|
20230613,122900,19368563770,18900,18900,18900,18890,1074
|
|
20230613,122800,19348267690,18890,18910,18910,18890,1537
|
|
20230613,122700,19319219390,18910,18900,18910,18900,1394
|
|
20230613,122600,19292869860,18900,18900,18910,18890,1356
|
|
20230613,122500,19267242640,18910,18910,18920,18900,3358
|
|
20230613,122400,19203743150,18910,18890,18910,18890,3369
|
|
20230613,122300,19140068860,18890,18890,18900,18890,498
|
|
20230613,122200,19130660540,18890,18890,18900,18880,1628
|
|
20230613,122100,19099907230,18890,18900,18900,18890,322
|
|
20230613,122000,19093824170,18890,18870,18900,18870,3424
|
|
20230613,121900,19029164140,18880,18880,18880,18870,3926
|
|
20230613,121800,18955052890,18880,18880,18880,18870,2545
|
|
20230613,121700,18907011320,18880,18880,18890,18880,4265
|
|
20230613,121600,18826465050,18890,18890,18900,18880,2087
|
|
20230613,121500,18787051900,18890,18890,18900,18890,2036
|
|
20230613,121400,18748591640,18900,18890,18900,18890,1019
|
|
20230613,121300,18729341130,18890,18900,18900,18890,1679
|
|
20230613,121200,18697618980,18910,18910,18910,18900,1225
|
|
20230613,121100,18674465120,18910,18900,18910,18900,490
|
|
20230613,121000,18665203380,18900,18900,18900,18890,1229
|
|
20230613,120900,18641975740,18930,18910,18930,18890,15321
|
|
20230613,120800,18352207890,18910,18910,18910,18900,844
|
|
20230613,120700,18336255910,18910,18910,18910,18900,120
|
|
20230613,120600,18333987170,18910,18900,18910,18900,1206
|
|
20230613,120500,18311192210,18910,18890,18910,18890,3928
|
|
20230613,120400,18236953290,18900,18880,18900,18870,2568
|
|
20230613,120300,18188461600,18880,18910,18910,18870,14914
|
|
20230613,120200,17906789860,18900,18900,18910,18900,504
|
|
20230613,120100,17897263040,18910,18920,18920,18900,3508
|
|
20230613,120000,17830938220,18920,18920,18930,18910,583
|
|
20230613,115900,17819907780,18930,18920,18930,18920,767
|
|
20230613,115800,17805394090,18920,18910,18920,18910,4607
|
|
20230613,115700,17718268070,18910,18890,18910,18890,5992
|
|
20230613,115600,17605006660,18900,18900,18900,18890,2697
|
|
20230613,115500,17554047810,18900,18900,18910,18900,3679
|
|
20230613,115400,17484511210,18900,18900,18910,18900,2484
|
|
20230613,115300,17437563250,18890,18900,18900,18890,7849
|
|
20230613,115200,17289265330,18900,18920,18920,18900,15213
|
|
20230613,115100,17001702220,18920,18920,18930,18910,5237
|
|
20230613,115000,16902636700,18920,18920,18930,18920,1725
|
|
20230613,114900,16869999150,18930,18930,18930,18920,408
|
|
20230613,114800,16862277230,18930,18920,18930,18920,408
|
|
20230613,114700,16854557130,18930,18920,18930,18920,730
|
|
20230613,114600,16840744570,18930,18930,18930,18920,1017
|
|
20230613,114500,16821502110,18920,18930,18930,18920,1868
|
|
20230613,114400,16786152870,18930,18930,18930,18920,9274
|
|
20230613,114300,16610630510,18930,18930,18930,18920,712
|
|
20230613,114200,16597157460,18930,18930,18930,18920,1423
|
|
20230613,114100,16570224930,18930,18940,18950,18930,4500
|
|
20230613,114000,16485012250,18940,18950,18950,18940,3623
|
|
20230613,113900,16416386060,18950,18940,18950,18940,467
|
|
20230613,113800,16407540500,18950,18940,18950,18940,861
|
|
20230613,113700,16391231120,18950,18950,18950,18940,211
|
|
20230613,113600,16387234180,18940,18930,18940,18930,4000
|
|
20230613,113500,16311483090,18940,18950,18950,18930,1499
|
|
20230613,113400,16283091290,18940,18950,18950,18940,2074
|
|
20230613,113300,16243808640,18940,18960,18960,18940,3669
|
|
20230613,113200,16174281050,18950,18950,18960,18950,705
|
|
20230613,113100,16160914860,18960,18960,18960,18950,1266
|
|
20230613,113000,16136911620,18960,18950,18960,18950,331
|
|
20230613,112900,16130637410,18960,18960,18970,18960,3704
|
|
20230613,112800,16060401580,18970,18960,18980,18950,2902
|
|
20230613,112700,16005351400,18960,18940,18960,18930,4236
|
|
20230613,112600,15925125590,18940,18950,18960,18930,3954
|
|
20230613,112500,15850198300,18950,18920,18950,18900,9123
|
|
20230613,112400,15677593870,18910,18940,18960,18900,53999
|
|
20230613,112300,14655915350,18950,18950,18960,18940,6565
|
|
20230613,112200,14531511390,18950,18970,18970,18950,16230
|
|
20230613,112100,14223880200,18970,18970,18980,18960,5665
|
|
20230613,112000,14116416140,18970,18970,18980,18970,1872
|
|
20230613,111900,14080900120,18980,18980,18990,18970,5476
|
|
20230613,111800,13976969940,18980,18990,18990,18980,5573
|
|
20230613,111700,13871189360,18980,19000,19000,18980,15709
|
|
20230613,111600,13572814350,19010,19010,19010,19000,5045
|
|
20230613,111500,13476955210,19010,19010,19010,19000,1384
|
|
20230613,111400,13450646820,19010,19010,19010,19000,1313
|
|
20230613,111300,13425692900,19010,19010,19010,19000,1295
|
|
20230613,111200,13401079550,19010,19000,19010,19000,3466
|
|
20230613,111100,13335208260,19010,19000,19010,19000,6221
|
|
20230613,111000,13217000060,19000,19020,19020,18990,18601
|
|
20230613,110900,12863490440,19010,19010,19020,19010,194
|
|
20230613,110800,12859801840,19020,19020,19020,19010,2026
|
|
20230613,110700,12821272320,19020,19020,19020,19010,904
|
|
20230613,110600,12804086480,19020,19020,19020,19010,463
|
|
20230613,110500,12795280360,19020,19040,19040,19020,2294
|
|
20230613,110400,12751624330,19030,19020,19040,19020,2752
|
|
20230613,110300,12699260300,19010,19010,19020,19000,1653
|
|
20230613,110200,12667837900,19010,19020,19020,19010,2153
|
|
20230613,110100,12626902200,19020,19010,19030,19000,1392
|
|
20230613,110000,12600440260,19010,19010,19010,19000,5752
|
|
20230613,105900,12491131000,19010,19030,19030,19000,26896
|
|
20230613,105800,11980001190,19020,19030,19030,19020,1908
|
|
20230613,105700,11943698360,19020,19030,19030,19020,2990
|
|
20230613,105600,11886800530,19040,19040,19050,19030,1399
|
|
20230613,105500,11860164980,19040,19040,19050,19030,564
|
|
20230613,105400,11849426460,19030,19020,19040,19010,4054
|
|
20230613,105300,11772294620,19020,19040,19050,19020,13063
|
|
20230613,105200,11523747140,19050,19040,19050,19030,7893
|
|
20230613,105100,11373467190,19040,19040,19050,19030,3062
|
|
20230613,105000,11315165700,19040,19060,19060,19040,3673
|
|
20230613,104900,11245200920,19060,19080,19080,19050,4574
|
|
20230613,104800,11157998420,19080,19090,19090,19080,490
|
|
20230613,104700,11148645320,19080,19070,19090,19070,2613
|
|
20230613,104600,11098803390,19070,19050,19070,19050,736
|
|
20230613,104500,11084774620,19060,19040,19070,19040,5436
|
|
20230613,104400,10981202130,19050,19050,19060,19040,6972
|
|
20230613,104300,10848380930,19050,19060,19060,19040,4202
|
|
20230613,104200,10768347030,19050,19050,19060,19050,1031
|
|
20230613,104100,10748702840,19050,19040,19060,19040,13108
|
|
20230613,104000,10498949680,19050,19060,19060,19040,6538
|
|
20230613,103900,10374398410,19060,19060,19070,19050,4153
|
|
20230613,103800,10295247080,19060,19070,19070,19060,2052
|
|
20230613,103700,10256134350,19070,19080,19080,19070,9901
|
|
20230613,103600,10067296650,19080,19080,19090,19070,2060
|
|
20230613,103500,10027991580,19080,19090,19090,19070,4276
|
|
20230613,103400,9946405820,19080,19090,19090,19070,8611
|
|
20230613,103300,9782117230,19090,19110,19120,19080,26096
|
|
20230613,103200,9283697000,19120,19120,19120,19110,1180
|
|
20230613,103100,9261139790,19120,19110,19120,19110,1918
|
|
20230613,103000,9224468470,19110,19120,19120,19110,2555
|
|
20230613,102900,9175636890,19120,19120,19120,19110,5632
|
|
20230613,102800,9067956190,19120,19120,19120,19110,1632
|
|
20230613,102700,9036764920,19120,19120,19120,19110,2090
|
|
20230613,102600,8996823660,19120,19120,19130,19110,3350
|
|
20230613,102500,8932770830,19130,19130,19130,19120,2576
|
|
20230613,102400,8883501720,19130,19110,19130,19110,1641
|
|
20230613,102300,8852121820,19110,19110,19120,19110,3667
|
|
20230613,102200,8782012230,19120,19120,19130,19110,3558
|
|
20230613,102100,8713990220,19130,19140,19140,19120,6365
|
|
20230613,102000,8592242410,19140,19160,19160,19140,2454
|
|
20230613,101900,8545244190,19160,19170,19170,19160,179
|
|
20230613,101800,8541813950,19170,19190,19190,19170,3751
|
|
20230613,101700,8469877290,19190,19170,19190,19160,6151
|
|
20230613,101600,8351957620,19170,19170,19170,19160,1112
|
|
20230613,101500,8330643940,19170,19170,19170,19160,125
|
|
20230613,101400,8328247910,19170,19170,19170,19160,459
|
|
20230613,101300,8319449500,19160,19160,19170,19150,2065
|
|
20230613,101200,8279879670,19160,19180,19190,19150,2447
|
|
20230613,101100,8232969440,19190,19190,19190,19180,828
|
|
20230613,101000,8217082990,19180,19140,19180,19140,2712
|
|
20230613,100900,8165130890,19140,19120,19140,19110,5195
|
|
20230613,100800,8065758120,19110,19140,19140,19110,3602
|
|
20230613,100700,7996865280,19130,19140,19140,19130,1811
|
|
20230613,100600,7962207720,19130,19130,19140,19130,1315
|
|
20230613,100500,7937050570,19130,19120,19130,19110,6224
|
|
20230613,100400,7818032670,19110,19110,19120,19110,10772
|
|
20230613,100300,7612088940,19120,19110,19120,19110,1003
|
|
20230613,100200,7592916900,19110,19120,19120,19110,1861
|
|
20230613,100100,7557346530,19120,19120,19120,19110,1543
|
|
20230613,100000,7527858360,19110,19110,19120,19110,1589
|
|
20230613,095900,7497483140,19110,19110,19120,19110,2040
|
|
20230613,095800,7458494680,19120,19130,19140,19110,11531
|
|
20230613,095700,7237960300,19130,19140,19140,19130,3011
|
|
20230613,095600,7180329870,19140,19150,19150,19140,646
|
|
20230613,095500,7167962690,19150,19150,19150,19140,3277
|
|
20230613,095400,7105212740,19150,19150,19150,19140,1183
|
|
20230613,095300,7082563680,19150,19160,19160,19140,4173
|
|
20230613,095200,7002653330,19160,19180,19180,19150,6137
|
|
20230613,095100,6885033610,19180,19190,19200,19170,1512
|
|
20230613,095000,6856022360,19190,19190,19200,19190,577
|
|
20230613,094900,6844949520,19190,19180,19190,19170,3044
|
|
20230613,094800,6786570500,19170,19180,19180,19170,888
|
|
20230613,094700,6769539970,19170,19180,19200,19170,10591
|
|
20230613,094600,6566285080,19170,19150,19170,19140,3647
|
|
20230613,094500,6496397930,19140,19140,19150,19130,10353
|
|
20230613,094400,6298212810,19150,19150,19160,19150,4113
|
|
20230613,094300,6219443830,19160,19190,19190,19150,7696
|
|
20230613,094200,6071884450,19190,19190,19190,19180,2106
|
|
20230613,094100,6031476080,19180,19180,19190,19180,787
|
|
20230613,094000,6016379740,19180,19180,19190,19170,4970
|
|
20230613,093900,5921045800,19170,19180,19180,19170,2628
|
|
20230613,093800,5870643960,19170,19170,19180,19170,1248
|
|
20230613,093700,5846717190,19180,19190,19190,19180,3432
|
|
20230613,093600,5780883720,19190,19190,19190,19180,1506
|
|
20230613,093500,5751993580,19190,19190,19210,19190,4362
|
|
20230613,093400,5668257350,19200,19190,19200,19180,1754
|
|
20230613,093300,5634596020,19190,19200,19200,19180,1817
|
|
20230613,093200,5599725970,19210,19210,19220,19200,3145
|
|
20230613,093100,5539312220,19220,19190,19230,19190,3824
|
|
20230613,093000,5465851080,19200,19180,19250,19170,3278
|
|
20230613,092900,5402906630,19260,19190,19260,19160,12032
|
|
20230613,092800,5171554610,19190,19160,19200,19150,7770
|
|
20230613,092700,5022608970,19160,19170,19170,19150,3864
|
|
20230613,092600,4948571620,19170,19160,19170,19160,912
|
|
20230613,092500,4931094850,19170,19160,19170,19150,3327
|
|
20230613,092400,4867347090,19160,19170,19180,19150,10289
|
|
20230613,092300,4670102110,19180,19210,19210,19170,6104
|
|
20230613,092200,4552944970,19220,19230,19230,19220,2710
|
|
20230613,092100,4500855480,19230,19240,19240,19220,6245
|
|
20230613,092000,4380735710,19250,19230,19250,19220,4119
|
|
20230613,091900,4301496930,19230,19230,19240,19220,3013
|
|
20230613,091800,4243556840,19230,19210,19230,19200,12392
|
|
20230613,091700,4005408720,19200,19180,19200,19170,6681
|
|
20230613,091600,3877205490,19180,19150,19190,19140,3537
|
|
20230613,091500,3809397990,19150,19110,19180,19100,16055
|
|
20230613,091400,3502130690,19100,19120,19130,19100,7998
|
|
20230613,091300,3349261120,19120,19130,19130,19110,6301
|
|
20230613,091200,3228753460,19130,19150,19150,19130,4665
|
|
20230613,091100,3139486820,19150,19170,19170,19140,6316
|
|
20230613,091000,3018521800,19160,19180,19180,19150,5704
|
|
20230613,090900,2909210740,19180,19210,19210,19180,7603
|
|
20230613,090800,2763323480,19210,19230,19240,19210,5488
|
|
20230613,090700,2657816510,19240,19200,19240,19190,7775
|
|
20230613,090600,2508505480,19210,19270,19270,19190,29764
|
|
20230613,090500,1936377260,19260,19240,19260,19230,8087
|
|
20230613,090400,1780733580,19240,19240,19270,19220,23510
|
|
20230613,090300,1328364860,19230,19220,19270,19180,10851
|
|
20230613,090200,1119838830,19210,19200,19270,19180,18576
|
|
20230613,090100,763046450,19200,19250,19280,19140,17177
|
|
20230613,090000,432760940,19220,19130,19290,19130,21869
|