648 lines
35 KiB
CSV
648 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,194500,26075206750,19150,19150,19150,19150,124327
|
|
20230615,194400,26075206750,19150,19150,19150,19150,0
|
|
20230615,194300,26075206750,19150,19150,19150,19150,0
|
|
20230615,194200,26075206750,19150,19150,19150,19150,0
|
|
20230615,194100,26075206750,19150,19150,19150,19150,0
|
|
20230615,194000,26075206750,19150,19150,19150,19150,0
|
|
20230615,193900,26075206750,19150,19150,19150,19150,0
|
|
20230615,193800,26075206750,19150,19150,19150,19150,0
|
|
20230615,193700,26075206750,19150,19150,19150,19150,0
|
|
20230615,193600,26075206750,19150,19150,19150,19150,0
|
|
20230615,193500,26075206750,19150,19150,19150,19150,0
|
|
20230615,193400,26075206750,19150,19150,19150,19150,0
|
|
20230615,193300,26075206750,19150,19150,19150,19150,0
|
|
20230615,193200,26075206750,19150,19150,19150,19150,0
|
|
20230615,193100,26075206750,19150,19150,19150,19150,0
|
|
20230615,193000,26075206750,19150,19150,19150,19150,0
|
|
20230615,192900,26075206750,19150,19150,19150,19150,0
|
|
20230615,192800,26075206750,19150,19150,19150,19150,0
|
|
20230615,192700,26075206750,19150,19150,19150,19150,0
|
|
20230615,192600,26075206750,19150,19150,19150,19150,0
|
|
20230615,192500,26075206750,19150,19150,19150,19150,0
|
|
20230615,192400,26075206750,19150,19150,19150,19150,0
|
|
20230615,192300,26075206750,19150,19150,19150,19150,0
|
|
20230615,192200,26075206750,19150,19150,19150,19150,0
|
|
20230615,192100,26075206750,19150,19150,19150,19150,0
|
|
20230615,192000,26075206750,19150,19150,19150,19150,0
|
|
20230615,191900,26075206750,19150,19150,19150,19150,0
|
|
20230615,191800,26075206750,19150,19150,19150,19150,0
|
|
20230615,191700,26075206750,19150,19150,19150,19150,0
|
|
20230615,191600,26075206750,19150,19150,19150,19150,0
|
|
20230615,191500,26075206750,19150,19150,19150,19150,124327
|
|
20230615,191400,26075206750,19150,19150,19150,19150,0
|
|
20230615,191300,26075206750,19150,19150,19150,19150,0
|
|
20230615,191200,26075206750,19150,19150,19150,19150,0
|
|
20230615,191100,26075206750,19150,19150,19150,19150,0
|
|
20230615,191000,26075206750,19150,19150,19150,19150,0
|
|
20230615,190900,26075206750,19150,19150,19150,19150,0
|
|
20230615,190800,26075206750,19150,19150,19150,19150,0
|
|
20230615,190700,26075206750,19150,19150,19150,19150,0
|
|
20230615,190600,26075206750,19150,19150,19150,19150,0
|
|
20230615,190500,26075206750,19150,19150,19150,19150,0
|
|
20230615,190400,26075206750,19150,19150,19150,19150,0
|
|
20230615,190300,26075206750,19150,19150,19150,19150,0
|
|
20230615,190200,26075206750,19150,19150,19150,19150,0
|
|
20230615,190100,26075206750,19150,19150,19150,19150,0
|
|
20230615,190000,26075206750,19150,19150,19150,19150,0
|
|
20230615,185900,26075206750,19150,19150,19150,19150,0
|
|
20230615,185800,26075206750,19150,19150,19150,19150,0
|
|
20230615,185700,26075206750,19150,19150,19150,19150,0
|
|
20230615,185600,26075206750,19150,19150,19150,19150,0
|
|
20230615,185500,26075206750,19150,19150,19150,19150,0
|
|
20230615,185400,26075206750,19150,19150,19150,19150,0
|
|
20230615,185300,26075206750,19150,19150,19150,19150,0
|
|
20230615,185200,26075206750,19150,19150,19150,19150,0
|
|
20230615,185100,26075206750,19150,19150,19150,19150,0
|
|
20230615,185000,26075206750,19150,19150,19150,19150,0
|
|
20230615,184900,26075206750,19150,19150,19150,19150,0
|
|
20230615,184800,26075206750,19150,19150,19150,19150,0
|
|
20230615,184700,26075206750,19150,19150,19150,19150,0
|
|
20230615,184600,26075206750,19150,19150,19150,19150,0
|
|
20230615,184500,26075206750,19150,19150,19150,19150,124327
|
|
20230615,184400,26075206750,19150,19150,19150,19150,0
|
|
20230615,184300,26075206750,19150,19150,19150,19150,0
|
|
20230615,184200,26075206750,19150,19150,19150,19150,0
|
|
20230615,184100,26075206750,19150,19150,19150,19150,0
|
|
20230615,184000,26075206750,19150,19150,19150,19150,0
|
|
20230615,183900,26075206750,19150,19150,19150,19150,0
|
|
20230615,183800,26075206750,19150,19150,19150,19150,0
|
|
20230615,183700,26075206750,19150,19150,19150,19150,0
|
|
20230615,183600,26075206750,19150,19150,19150,19150,0
|
|
20230615,183500,26075206750,19150,19150,19150,19150,0
|
|
20230615,183400,26075206750,19150,19150,19150,19150,0
|
|
20230615,183300,26075206750,19150,19150,19150,19150,0
|
|
20230615,183200,26075206750,19150,19150,19150,19150,0
|
|
20230615,183100,26075206750,19150,19150,19150,19150,0
|
|
20230615,183000,26075206750,19150,19150,19150,19150,0
|
|
20230615,182900,26075206750,19150,19150,19150,19150,0
|
|
20230615,182800,26075206750,19150,19150,19150,19150,0
|
|
20230615,182700,26075206750,19150,19150,19150,19150,0
|
|
20230615,182600,26075206750,19150,19150,19150,19150,0
|
|
20230615,182500,26075206750,19150,19150,19150,19150,0
|
|
20230615,182400,26075206750,19150,19150,19150,19150,0
|
|
20230615,182300,26075206750,19150,19150,19150,19150,0
|
|
20230615,182200,26075206750,19150,19150,19150,19150,0
|
|
20230615,182100,26075206750,19150,19150,19150,19150,0
|
|
20230615,182000,26075206750,19150,19150,19150,19150,0
|
|
20230615,181900,26075206750,19150,19150,19150,19150,0
|
|
20230615,181800,26075206750,19150,19150,19150,19150,0
|
|
20230615,181700,26075206750,19150,19150,19150,19150,0
|
|
20230615,181600,26075206750,19150,19150,19150,19150,0
|
|
20230615,181500,26075206750,19150,19150,19150,19150,124327
|
|
20230615,181400,26075206750,19150,19150,19150,19150,0
|
|
20230615,181300,26075206750,19150,19150,19150,19150,0
|
|
20230615,181200,26075206750,19150,19150,19150,19150,0
|
|
20230615,181100,26075206750,19150,19150,19150,19150,0
|
|
20230615,181000,26075206750,19150,19150,19150,19150,0
|
|
20230615,180900,26075206750,19150,19150,19150,19150,0
|
|
20230615,180800,26075206750,19150,19150,19150,19150,0
|
|
20230615,180700,26075206750,19150,19150,19150,19150,0
|
|
20230615,180600,26075206750,19150,19150,19150,19150,0
|
|
20230615,180500,26075206750,19150,19150,19150,19150,0
|
|
20230615,180400,26075206750,19150,19150,19150,19150,0
|
|
20230615,180300,26075206750,19150,19150,19150,19150,0
|
|
20230615,180200,26075206750,19150,19150,19150,19150,0
|
|
20230615,180100,26075206750,19150,19150,19150,19150,0
|
|
20230615,180000,26075206750,19150,19150,19150,19150,0
|
|
20230615,175900,26075206750,19150,19150,19150,19150,0
|
|
20230615,175800,26075206750,19150,19150,19150,19150,0
|
|
20230615,175700,26075206750,19150,19150,19150,19150,0
|
|
20230615,175600,26075206750,19150,19150,19150,19150,0
|
|
20230615,175500,26075206750,19150,19150,19150,19150,0
|
|
20230615,175400,26075206750,19150,19150,19150,19150,0
|
|
20230615,175300,26075206750,19150,19150,19150,19150,0
|
|
20230615,175200,26075206750,19150,19150,19150,19150,0
|
|
20230615,175100,26075206750,19150,19150,19150,19150,0
|
|
20230615,175000,26075206750,19150,19150,19150,19150,0
|
|
20230615,174900,26075206750,19150,19150,19150,19150,0
|
|
20230615,174800,26075206750,19150,19150,19150,19150,0
|
|
20230615,174700,26075206750,19150,19150,19150,19150,0
|
|
20230615,174600,26075206750,19150,19150,19150,19150,0
|
|
20230615,174500,26075206750,19150,19150,19150,19150,124327
|
|
20230615,174400,26075206750,19150,19150,19150,19150,0
|
|
20230615,174300,26075206750,19150,19150,19150,19150,0
|
|
20230615,174200,26075206750,19150,19150,19150,19150,0
|
|
20230615,174100,26075206750,19150,19150,19150,19150,0
|
|
20230615,174000,26075206750,19150,19150,19150,19150,0
|
|
20230615,173900,26075206750,19150,19150,19150,19150,0
|
|
20230615,173800,26075206750,19150,19150,19150,19150,0
|
|
20230615,173700,26075206750,19150,19150,19150,19150,0
|
|
20230615,173600,26075206750,19150,19150,19150,19150,0
|
|
20230615,173500,26075206750,19150,19150,19150,19150,0
|
|
20230615,173400,26075206750,19150,19150,19150,19150,0
|
|
20230615,173300,26075206750,19150,19150,19150,19150,0
|
|
20230615,173200,26075206750,19150,19150,19150,19150,0
|
|
20230615,173100,26075206750,19150,19150,19150,19150,0
|
|
20230615,173000,26075206750,19150,19150,19150,19150,0
|
|
20230615,172900,26075206750,19150,19150,19150,19150,0
|
|
20230615,172800,26075206750,19150,19150,19150,19150,0
|
|
20230615,172700,26075206750,19150,19150,19150,19150,0
|
|
20230615,172600,26075206750,19150,19150,19150,19150,0
|
|
20230615,172500,26075206750,19150,19150,19150,19150,0
|
|
20230615,172400,26075206750,19150,19150,19150,19150,0
|
|
20230615,172300,26075206750,19150,19150,19150,19150,0
|
|
20230615,172200,26075206750,19150,19150,19150,19150,0
|
|
20230615,172100,26075206750,19150,19150,19150,19150,0
|
|
20230615,172000,26075206750,19150,19150,19150,19150,0
|
|
20230615,171900,26075206750,19150,19150,19150,19150,0
|
|
20230615,171800,26075206750,19150,19150,19150,19150,0
|
|
20230615,171700,26075206750,19150,19150,19150,19150,0
|
|
20230615,171600,26075206750,19150,19150,19150,19150,0
|
|
20230615,171500,26075206750,19150,19150,19150,19150,124327
|
|
20230615,171400,26075206750,19150,19150,19150,19150,0
|
|
20230615,171300,26075206750,19150,19150,19150,19150,0
|
|
20230615,171200,26075206750,19150,19150,19150,19150,0
|
|
20230615,171100,26075206750,19150,19150,19150,19150,0
|
|
20230615,171000,26075206750,19150,19150,19150,19150,0
|
|
20230615,170900,26075206750,19150,19150,19150,19150,0
|
|
20230615,170800,26075206750,19150,19150,19150,19150,0
|
|
20230615,170700,26075206750,19150,19150,19150,19150,0
|
|
20230615,170600,26075206750,19150,19150,19150,19150,0
|
|
20230615,170500,26075206750,19150,19150,19150,19150,0
|
|
20230615,170400,26075206750,19150,19150,19150,19150,0
|
|
20230615,170300,26075206750,19150,19150,19150,19150,0
|
|
20230615,170200,26075206750,19150,19150,19150,19150,0
|
|
20230615,170100,26075206750,19150,19150,19150,19150,0
|
|
20230615,170000,26075206750,19150,19150,19150,19150,0
|
|
20230615,165900,26075206750,19150,19150,19150,19150,0
|
|
20230615,165800,26075206750,19150,19150,19150,19150,0
|
|
20230615,165700,26075206750,19150,19150,19150,19150,0
|
|
20230615,165600,26075206750,19150,19150,19150,19150,0
|
|
20230615,165500,26075206750,19150,19150,19150,19150,0
|
|
20230615,165400,26075206750,19150,19150,19150,19150,0
|
|
20230615,165300,26075206750,19150,19150,19150,19150,0
|
|
20230615,165200,26075206750,19150,19150,19150,19150,0
|
|
20230615,165100,26075206750,19150,19150,19150,19150,0
|
|
20230615,165000,26075206750,19150,19150,19150,19150,0
|
|
20230615,164900,26075206750,19150,19150,19150,19150,0
|
|
20230615,164800,26075206750,19150,19150,19150,19150,0
|
|
20230615,164700,26075206750,19150,19150,19150,19150,0
|
|
20230615,164600,26075206750,19150,19150,19150,19150,0
|
|
20230615,164500,26075206750,19150,19150,19150,19150,124327
|
|
20230615,164400,26075206750,19150,19150,19150,19150,0
|
|
20230615,164300,26075206750,19150,19150,19150,19150,0
|
|
20230615,164200,26075206750,19150,19150,19150,19150,0
|
|
20230615,164100,26075206750,19150,19150,19150,19150,0
|
|
20230615,164000,26075206750,19150,19150,19150,19150,0
|
|
20230615,163900,26075206750,19150,19150,19150,19150,0
|
|
20230615,163800,26075206750,19150,19150,19150,19150,0
|
|
20230615,163700,26075206750,19150,19150,19150,19150,0
|
|
20230615,163600,26075206750,19150,19150,19150,19150,0
|
|
20230615,163500,26075206750,19150,19150,19150,19150,0
|
|
20230615,163400,26075206750,19150,19150,19150,19150,0
|
|
20230615,163300,26075206750,19150,19150,19150,19150,0
|
|
20230615,163200,26075206750,19150,19150,19150,19150,0
|
|
20230615,163100,26075206750,19150,19150,19150,19150,0
|
|
20230615,163000,26075206750,19150,19150,19150,19150,0
|
|
20230615,162900,26075206750,19150,19150,19150,19150,0
|
|
20230615,162800,26075206750,19150,19150,19150,19150,0
|
|
20230615,162700,26075206750,19150,19150,19150,19150,0
|
|
20230615,162600,26075206750,19150,19150,19150,19150,0
|
|
20230615,162500,26075206750,19150,19150,19150,19150,0
|
|
20230615,162400,26075206750,19150,19150,19150,19150,0
|
|
20230615,162300,26075206750,19150,19150,19150,19150,0
|
|
20230615,162200,26075206750,19150,19150,19150,19150,0
|
|
20230615,162100,26075206750,19150,19150,19150,19150,0
|
|
20230615,162000,26075206750,19150,19150,19150,19150,0
|
|
20230615,161900,26075206750,19150,19150,19150,19150,0
|
|
20230615,161800,26075206750,19150,19150,19150,19150,0
|
|
20230615,161700,26075206750,19150,19150,19150,19150,0
|
|
20230615,161600,26075206750,19150,19150,19150,19150,0
|
|
20230615,161500,26075206750,19150,19150,19150,19150,124327
|
|
20230615,161400,26075206750,19150,19150,19150,19150,0
|
|
20230615,161300,26075206750,19150,19150,19150,19150,0
|
|
20230615,161200,26075206750,19150,19150,19150,19150,0
|
|
20230615,161100,26075206750,19150,19150,19150,19150,0
|
|
20230615,161000,26075206750,19150,19150,19150,19150,0
|
|
20230615,160900,26075206750,19150,19150,19150,19150,0
|
|
20230615,160800,26075206750,19150,19150,19150,19150,0
|
|
20230615,160700,26075206750,19150,19150,19150,19150,0
|
|
20230615,160600,26075206750,19150,19150,19150,19150,0
|
|
20230615,160500,26075206750,19150,19150,19150,19150,0
|
|
20230615,160400,26075206750,19150,19150,19150,19150,0
|
|
20230615,160300,26075206750,19150,19150,19150,19150,0
|
|
20230615,160200,26075206750,19150,19150,19150,19150,0
|
|
20230615,160100,26075206750,19150,19150,19150,19150,0
|
|
20230615,160000,26075206750,19150,19150,19150,19150,0
|
|
20230615,155900,26075206750,19150,19150,19150,19150,0
|
|
20230615,155800,26075206750,19150,19150,19150,19150,0
|
|
20230615,155700,26075206750,19150,19150,19150,19150,0
|
|
20230615,155600,26075206750,19150,19150,19150,19150,0
|
|
20230615,155500,26075206750,19150,19150,19150,19150,0
|
|
20230615,155400,26075206750,19150,19150,19150,19150,0
|
|
20230615,155300,26075206750,19150,19150,19150,19150,0
|
|
20230615,155200,26075206750,19150,19150,19150,19150,0
|
|
20230615,155100,26075206750,19150,19150,19150,19150,0
|
|
20230615,155000,26075206750,19150,19150,19150,19150,0
|
|
20230615,154900,26075206750,19150,19150,19150,19150,0
|
|
20230615,154800,26075206750,19150,19150,19150,19150,0
|
|
20230615,154700,26075206750,19150,19150,19150,19150,0
|
|
20230615,154600,26075206750,19150,19150,19150,19150,0
|
|
20230615,154500,26075206750,19150,19150,19150,19150,124327
|
|
20230615,154400,26075206750,19150,19150,19150,19150,0
|
|
20230615,154300,26075206750,19150,19150,19150,19150,0
|
|
20230615,154200,26075206750,19150,19150,19150,19150,0
|
|
20230615,154100,26075206750,19150,19150,19150,19150,0
|
|
20230615,154000,26075206750,19150,19150,19150,19150,0
|
|
20230615,153900,26075206750,19150,19150,19150,19150,0
|
|
20230615,153800,26075206750,19150,19150,19150,19150,0
|
|
20230615,153700,26075206750,19150,19150,19150,19150,0
|
|
20230615,153600,26075206750,19150,19150,19150,19150,0
|
|
20230615,153500,26075206750,19150,19150,19150,19150,0
|
|
20230615,153400,26075206750,19150,19150,19150,19150,0
|
|
20230615,153300,26075206750,19150,19150,19150,19150,0
|
|
20230615,153200,26075206750,19150,19150,19150,19150,0
|
|
20230615,153100,26075206750,19150,19150,19150,19150,0
|
|
20230615,153000,26075206750,19150,19150,19150,19150,124327
|
|
20230615,152900,23694344700,19100,19100,19100,19100,0
|
|
20230615,152800,23694344700,19100,19100,19100,19100,0
|
|
20230615,152700,23694344700,19100,19100,19100,19100,0
|
|
20230615,152600,23694344700,19100,19100,19100,19100,0
|
|
20230615,152500,23694344700,19100,19100,19100,19100,0
|
|
20230615,152400,23694344700,19100,19100,19100,19100,0
|
|
20230615,152300,23694344700,19100,19100,19100,19100,0
|
|
20230615,152200,23694344700,19100,19100,19100,19100,0
|
|
20230615,152100,23694344700,19100,19100,19100,19100,0
|
|
20230615,152000,23694344700,19100,19100,19100,19100,0
|
|
20230615,151900,23694344700,19100,19100,19100,19090,8748
|
|
20230615,151800,23527282030,19090,19100,19100,19090,870
|
|
20230615,151700,23510669520,19100,19100,19100,19080,6444
|
|
20230615,151600,23387652750,19100,19100,19100,19090,3342
|
|
20230615,151500,23323850270,19100,19100,19100,19090,1577
|
|
20230615,151400,23293737910,19090,19100,19100,19090,1439
|
|
20230615,151300,23266256370,19090,19090,19100,19090,1899
|
|
20230615,151200,23229991180,19100,19090,19100,19080,727
|
|
20230615,151100,23216111010,19100,19090,19100,19080,6068
|
|
20230615,151000,23100273670,19090,19120,19120,19080,14283
|
|
20230615,150900,22827324140,19120,19120,19130,19120,3258
|
|
20230615,150800,22765020300,19130,19120,19130,19120,2925
|
|
20230615,150700,22709076380,19130,19130,19130,19120,3175
|
|
20230615,150600,22648360120,19120,19130,19130,19120,1174
|
|
20230615,150500,22625909110,19130,19130,19130,19120,628
|
|
20230615,150400,22613900110,19120,19130,19130,19120,284
|
|
20230615,150300,22608468190,19120,19130,19130,19120,2329
|
|
20230615,150200,22563918260,19120,19140,19140,19120,1386
|
|
20230615,150100,22537398980,19140,19150,19150,19130,4177
|
|
20230615,150000,22457459570,19160,19160,19160,19150,6720
|
|
20230615,145900,22328764820,19160,19160,19160,19150,1744
|
|
20230615,145800,22295352480,19150,19150,19160,19150,2025
|
|
20230615,145700,22256572770,19150,19150,19160,19150,4117
|
|
20230615,145600,22177730890,19160,19160,19160,19150,2126
|
|
20230615,145500,22137015630,19150,19160,19160,19150,4575
|
|
20230615,145400,22049364070,19150,19160,19160,19150,1252
|
|
20230615,145300,22025387000,19160,19150,19160,19150,1426
|
|
20230615,145200,21998077340,19150,19170,19170,19150,1880
|
|
20230615,145100,21962059450,19170,19180,19180,19170,4075
|
|
20230615,145000,21883940120,19170,19170,19180,19170,899
|
|
20230615,144900,21866705380,19180,19180,19190,19170,9918
|
|
20230615,144800,21676465610,19190,19180,19190,19180,3337
|
|
20230615,144700,21612430610,19180,19190,19190,19180,1705
|
|
20230615,144600,21579712600,19190,19190,19190,19180,1941
|
|
20230615,144500,21542471180,19190,19180,19190,19180,478
|
|
20230615,144400,21533299470,19190,19190,19190,19180,1604
|
|
20230615,144300,21502526850,19180,19180,19190,19180,954
|
|
20230615,144200,21484227300,19190,19190,19190,19180,781
|
|
20230615,144100,21469245370,19190,19200,19200,19180,3616
|
|
20230615,144000,21399855580,19190,19190,19200,19190,1431
|
|
20230615,143900,21372392790,19190,19200,19200,19180,1287
|
|
20230615,143800,21347691750,19190,19190,19200,19180,5808
|
|
20230615,143700,21236266740,19190,19190,19200,19180,3258
|
|
20230615,143600,21173745260,19190,19190,19190,19180,764
|
|
20230615,143500,21159084400,19190,19180,19190,19180,1475
|
|
20230615,143400,21130786580,19180,19170,19190,19170,5397
|
|
20230615,143300,21027267360,19180,19180,19180,19170,1460
|
|
20230615,143200,20999265350,19180,19180,19180,19170,1889
|
|
20230615,143100,20963046670,19170,19180,19180,19170,255
|
|
20230615,143000,20958156070,19180,19180,19180,19170,267
|
|
20230615,142900,20953036670,19180,19180,19180,19170,1823
|
|
20230615,142800,20918079950,19170,19180,19180,19170,1926
|
|
20230615,142700,20881155730,19170,19170,19180,19160,4191
|
|
20230615,142600,20800816300,19170,19160,19170,19150,753
|
|
20230615,142500,20786391890,19160,19140,19160,19130,2591
|
|
20230615,142400,20736774460,19130,19130,19140,19120,2830
|
|
20230615,142300,20682641330,19130,19150,19160,19130,4581
|
|
20230615,142200,20594961700,19150,19170,19170,19150,4924
|
|
20230615,142100,20500602830,19170,19170,19180,19170,1614
|
|
20230615,142000,20469660810,19180,19180,19180,19170,1018
|
|
20230615,141900,20450139220,19170,19170,19180,19170,1739
|
|
20230615,141800,20416801800,19170,19180,19180,19170,733
|
|
20230615,141700,20402749320,19180,19170,19180,19160,2127
|
|
20230615,141600,20361974430,19160,19160,19160,19150,1191
|
|
20230615,141500,20339155090,19160,19170,19170,19150,4558
|
|
20230615,141400,20251839040,19170,19170,19170,19160,2057
|
|
20230615,141300,20212409640,19180,19180,19180,19160,3234
|
|
20230615,141200,20150409550,19170,19190,19190,19170,2162
|
|
20230615,141100,20108955170,19180,19160,19190,19150,7324
|
|
20230615,141000,19968604430,19150,19160,19160,19150,2337
|
|
20230615,140900,19923848260,19150,19150,19150,19150,313
|
|
20230615,140800,19917854310,19150,19160,19160,19150,3423
|
|
20230615,140700,19852292400,19150,19160,19160,19150,1514
|
|
20230615,140600,19823297040,19150,19150,19160,19150,302
|
|
20230615,140500,19817513110,19160,19150,19160,19150,230
|
|
20230615,140400,19813106820,19160,19180,19180,19150,5917
|
|
20230615,140300,19699723800,19170,19180,19180,19170,1369
|
|
20230615,140200,19673473890,19180,19190,19200,19180,4467
|
|
20230615,140100,19587785800,19200,19200,19200,19190,2005
|
|
20230615,140000,19549308390,19200,19180,19200,19180,5777
|
|
20230615,135900,19438465110,19190,19190,19190,19170,2815
|
|
20230615,135800,19384464190,19180,19180,19190,19170,1781
|
|
20230615,135700,19350300310,19170,19180,19190,19170,3013
|
|
20230615,135600,19292527130,19180,19180,19190,19170,5823
|
|
20230615,135500,19180850630,19180,19170,19180,19160,1976
|
|
20230615,135400,19142970150,19170,19160,19170,19150,2943
|
|
20230615,135300,19086577800,19160,19160,19160,19150,886
|
|
20230615,135200,19069609010,19150,19160,19160,19150,1433
|
|
20230615,135100,19042154840,19160,19160,19160,19150,1044
|
|
20230615,135000,19022152510,19150,19170,19170,19150,3170
|
|
20230615,134900,18961419290,19170,19160,19170,19160,3846
|
|
20230615,134800,18887718650,19160,19160,19160,19150,3619
|
|
20230615,134700,18818386100,19150,19130,19150,19120,8827
|
|
20230615,134600,18649435690,19120,19130,19130,19120,614
|
|
20230615,134500,18637691670,19130,19140,19140,19110,4750
|
|
20230615,134400,18546846670,19140,19130,19140,19130,984
|
|
20230615,134300,18528015590,19130,19130,19140,19130,1478
|
|
20230615,134200,18499728940,19140,19130,19140,19120,4512
|
|
20230615,134100,18413418230,19130,19120,19130,19110,800
|
|
20230615,134000,18398121870,19120,19100,19130,19100,4834
|
|
20230615,133900,18305730230,19100,19090,19110,19090,6134
|
|
20230615,133800,18188571930,19090,19090,19100,19090,1456
|
|
20230615,133700,18160775830,19080,19100,19100,19080,893
|
|
20230615,133600,18143724990,19080,19090,19100,19080,1507
|
|
20230615,133500,18114956690,19090,19090,19090,19080,229
|
|
20230615,133400,18110585380,19080,19090,19090,19070,1247
|
|
20230615,133300,18086799200,19090,19060,19090,19060,4360
|
|
20230615,133200,18003629790,19070,19080,19080,19070,5130
|
|
20230615,133100,17905798750,19070,19090,19100,19070,4017
|
|
20230615,133000,17829125330,19090,19080,19100,19070,6027
|
|
20230615,132900,17714122190,19080,19090,19100,19080,1819
|
|
20230615,132800,17679407220,19100,19090,19100,19080,5159
|
|
20230615,132700,17580940760,19090,19070,19100,19070,2487
|
|
20230615,132600,17533478470,19080,19070,19080,19070,1124
|
|
20230615,132500,17512036570,19080,19070,19080,19070,697
|
|
20230615,132400,17498743890,19070,19070,19080,19070,907
|
|
20230615,132300,17481440710,19080,19080,19080,19070,692
|
|
20230615,132200,17468237570,19080,19080,19080,19070,1296
|
|
20230615,132100,17443510420,19080,19080,19090,19080,1380
|
|
20230615,132000,17417173900,19080,19080,19080,19070,1290
|
|
20230615,131900,17392567840,19080,19070,19080,19060,1245
|
|
20230615,131800,17368828950,19070,19070,19070,19060,320
|
|
20230615,131700,17362727540,19070,19100,19100,19060,14293
|
|
20230615,131600,17090034060,19100,19090,19100,19090,2164
|
|
20230615,131500,17048717010,19100,19090,19100,19090,792
|
|
20230615,131400,17033593520,19100,19090,19100,19090,1179
|
|
20230615,131300,17011084690,19100,19100,19100,19090,439
|
|
20230615,131200,17002701290,19100,19090,19100,19090,605
|
|
20230615,131100,16991146830,19090,19120,19120,19090,3332
|
|
20230615,131000,16927502840,19120,19120,19130,19120,2300
|
|
20230615,130900,16883526480,19130,19100,19130,19100,7191
|
|
20230615,130800,16746136600,19090,19090,19100,19090,1293
|
|
20230615,130700,16721448370,19100,19100,19100,19090,1821
|
|
20230615,130600,16686667880,19100,19090,19100,19090,1519
|
|
20230615,130500,16657663340,19100,19100,19100,19090,187
|
|
20230615,130400,16654093190,19090,19100,19100,19090,201
|
|
20230615,130300,16650255060,19100,19090,19100,19090,1117
|
|
20230615,130200,16628931520,19100,19100,19110,19090,1339
|
|
20230615,130100,16603355850,19110,19110,19110,19100,1127
|
|
20230615,130000,16581829520,19100,19110,19110,19100,624
|
|
20230615,125900,16569910680,19100,19100,19110,19100,3391
|
|
20230615,125800,16505140880,19110,19110,19110,19100,863
|
|
20230615,125700,16488656040,19110,19110,19110,19100,1250
|
|
20230615,125600,16464771420,19110,19100,19110,19100,924
|
|
20230615,125500,16447122280,19100,19100,19110,19090,1984
|
|
20230615,125400,16409233760,19100,19090,19100,19090,6576
|
|
20230615,125300,16283689620,19090,19090,19090,19080,980
|
|
20230615,125200,16264984580,19080,19090,19090,19080,1052
|
|
20230615,125100,16244910540,19090,19080,19090,19080,158
|
|
20230615,125000,16241895270,19080,19090,19090,19080,3730
|
|
20230615,124900,16170704720,19080,19090,19100,19080,4903
|
|
20230615,124800,16077106240,19090,19090,19100,19090,899
|
|
20230615,124700,16059942070,19100,19100,19100,19090,370
|
|
20230615,124600,16052876050,19100,19100,19100,19090,699
|
|
20230615,124500,16039531950,19100,19100,19100,19090,1954
|
|
20230615,124400,16002212210,19100,19090,19100,19090,694
|
|
20230615,124300,15988963570,19090,19100,19100,19090,356
|
|
20230615,124200,15982167250,19100,19100,19100,19090,236
|
|
20230615,124100,15977661260,19100,19110,19110,19080,5595
|
|
20230615,124000,15870843550,19110,19100,19110,19100,107
|
|
20230615,123900,15868799070,19100,19110,19120,19100,1147
|
|
20230615,123800,15846880150,19120,19120,19120,19110,1032
|
|
20230615,123700,15827156460,19120,19110,19120,19110,4529
|
|
20230615,123600,15740562420,19110,19120,19120,19110,570
|
|
20230615,123500,15729669190,19120,19110,19120,19100,1179
|
|
20230615,123400,15707141250,19110,19100,19120,19090,4898
|
|
20230615,123300,15613565180,19090,19090,19100,19080,2840
|
|
20230615,123200,15559328900,19090,19060,19100,19060,4975
|
|
20230615,123100,15464401850,19070,19050,19070,19050,3872
|
|
20230615,123000,15390585440,19060,19050,19060,19050,751
|
|
20230615,122900,15376277880,19050,19050,19050,19040,698
|
|
20230615,122800,15362982100,19040,19040,19060,19040,8264
|
|
20230615,122700,15205583850,19050,19050,19050,19040,2992
|
|
20230615,122600,15148593170,19050,19060,19060,19050,489
|
|
20230615,122500,15139274420,19060,19060,19060,19050,582
|
|
20230615,122400,15128181610,19050,19060,19060,19050,770
|
|
20230615,122300,15113512890,19050,19050,19060,19050,1508
|
|
20230615,122200,15084784570,19050,19040,19050,19040,57
|
|
20230615,122100,15083698780,19040,19060,19060,19030,3506
|
|
20230615,122000,15016916300,19050,19050,19060,19050,932
|
|
20230615,121900,14999161420,19050,19030,19060,19030,1475
|
|
20230615,121800,14971082670,19040,19060,19060,19030,1106
|
|
20230615,121700,14950024190,19060,19020,19070,19020,2905
|
|
20230615,121600,14894683730,19010,19010,19050,19000,7021
|
|
20230615,121500,14761136830,19010,19010,19010,19000,1386
|
|
20230615,121400,14734799350,19000,19010,19010,19000,844
|
|
20230615,121300,14718760990,19010,19010,19010,19000,1713
|
|
20230615,121200,14686212640,19010,19000,19010,19000,2046
|
|
20230615,121100,14647318720,19010,19000,19010,19000,1306
|
|
20230615,121000,14622494530,19000,19000,19010,19000,595
|
|
20230615,120900,14611189520,19000,19000,19010,19000,996
|
|
20230615,120800,14592264460,19010,19010,19010,18990,324
|
|
20230615,120700,14586108290,18990,19010,19010,18990,1049
|
|
20230615,120600,14566180280,19010,19000,19010,18990,1117
|
|
20230615,120500,14544954100,19000,19000,19000,18990,797
|
|
20230615,120400,14529818500,18990,19000,19000,18990,601
|
|
20230615,120300,14518400350,19000,19000,19010,18990,1985
|
|
20230615,120200,14480685180,19000,19000,19010,19000,2050
|
|
20230615,120100,14441734080,19010,19020,19020,19000,920
|
|
20230615,120000,14424243370,19020,19010,19020,19010,217
|
|
20230615,115900,14420117780,19010,19030,19030,19010,704
|
|
20230615,115800,14406728610,19030,19040,19040,19030,127
|
|
20230615,115700,14404311320,19050,18990,19050,18980,5992
|
|
20230615,115600,14290419260,18990,18980,18990,18980,1807
|
|
20230615,115500,14256118950,18990,19000,19010,18990,5607
|
|
20230615,115400,14149603990,19010,19010,19020,19000,1536
|
|
20230615,115300,14120409830,19010,19010,19020,19010,952
|
|
20230615,115200,14102312100,19020,19020,19020,19010,165
|
|
20230615,115100,14099173850,19010,19020,19020,19010,866
|
|
20230615,115000,14082709890,19020,19010,19020,19010,150
|
|
20230615,114900,14079857870,19020,19000,19020,19000,1241
|
|
20230615,114800,14056266660,19010,19010,19010,19000,1489
|
|
20230615,114700,14027967760,19010,19000,19010,19000,817
|
|
20230615,114600,14012442160,19000,19010,19010,19000,524
|
|
20230615,114500,14002481340,19010,19010,19010,19000,1272
|
|
20230615,114400,13978308640,19010,19020,19020,19000,5930
|
|
20230615,114300,13865579180,19020,19020,19020,19010,181
|
|
20230615,114200,13862136910,19020,19010,19020,19010,1114
|
|
20230615,114100,13840956440,19020,19020,19020,19010,926
|
|
20230615,114000,13823343980,19010,19040,19040,19010,1489
|
|
20230615,113900,13795022460,19030,19030,19060,19010,3167
|
|
20230615,113800,13734734660,19040,19030,19040,19020,3332
|
|
20230615,113700,13671355400,19040,19040,19050,19020,1676
|
|
20230615,113600,13639446640,19030,19010,19050,19000,2091
|
|
20230615,113500,13599682540,19010,19000,19010,19000,1010
|
|
20230615,113400,13580487200,19000,19010,19010,19000,1015
|
|
20230615,113300,13561198820,19010,19000,19010,19000,2286
|
|
20230615,113200,13517753890,18990,18990,19000,18980,2373
|
|
20230615,113100,13472691040,19000,19000,19000,18990,1874
|
|
20230615,113000,13437091160,19000,19000,19000,18990,1389
|
|
20230615,112900,13410707580,19000,19000,19000,18990,787
|
|
20230615,112800,13395755410,19000,19010,19010,18990,2500
|
|
20230615,112700,13348259380,19010,19010,19010,19000,2592
|
|
20230615,112600,13299006730,19010,19040,19040,19000,1869
|
|
20230615,112500,13263475980,19040,18990,19040,18990,13082
|
|
20230615,112400,13014632620,19000,19000,19000,18990,169
|
|
20230615,112300,13011422680,18990,18990,19000,18980,1738
|
|
20230615,112200,12978417250,19000,19010,19010,18990,722
|
|
20230615,112100,12964700720,19010,19010,19010,19010,377
|
|
20230615,112000,12957533950,19020,18980,19020,18970,6227
|
|
20230615,111900,12839266070,18970,18980,18990,18970,2916
|
|
20230615,111800,12783940330,18980,19020,19020,18980,11621
|
|
20230615,111700,12563167550,19020,19030,19030,19020,5975
|
|
20230615,111600,12449517540,19020,19020,19030,19020,1655
|
|
20230615,111500,12418037640,19030,19020,19030,19020,1312
|
|
20230615,111400,12393082310,19030,19010,19030,19010,2536
|
|
20230615,111300,12344848940,19020,19030,19030,19010,1776
|
|
20230615,111200,12311072120,19020,19040,19040,19020,5664
|
|
20230615,111100,12203276930,19050,19060,19070,19050,7942
|
|
20230615,111000,12051965220,19060,19060,19070,19050,7555
|
|
20230615,110900,11907951000,19060,19060,19070,19050,2483
|
|
20230615,110800,11860624970,19070,19060,19070,19060,547
|
|
20230615,110700,11850198670,19060,19060,19070,19060,827
|
|
20230615,110600,11834436010,19060,19060,19070,19060,1805
|
|
20230615,110500,11800032160,19070,19060,19070,19060,2122
|
|
20230615,110400,11759583830,19060,19060,19070,19060,1562
|
|
20230615,110300,11729811900,19060,19060,19070,19060,1680
|
|
20230615,110200,11697787270,19060,19060,19070,19060,1522
|
|
20230615,110100,11668773190,19070,19080,19080,19060,3504
|
|
20230615,110000,11601951190,19080,19090,19100,19080,4904
|
|
20230615,105900,11508345920,19100,19090,19110,19090,2178
|
|
20230615,105800,11466745960,19100,19100,19100,19080,1203
|
|
20230615,105700,11443778610,19110,19110,19110,19100,301
|
|
20230615,105600,11438028670,19100,19090,19110,19080,3110
|
|
20230615,105500,11378640290,19090,19090,19100,19080,1445
|
|
20230615,105400,11351054200,19090,19100,19110,19090,1467
|
|
20230615,105300,11323034110,19100,19100,19110,19100,776
|
|
20230615,105200,11308210940,19080,19110,19130,19080,3357
|
|
20230615,105100,11244038760,19110,19070,19120,19070,3810
|
|
20230615,105000,11171328430,19060,19070,19070,19060,1675
|
|
20230615,104900,11139389220,19070,19100,19110,19070,6431
|
|
20230615,104800,11016627220,19100,19110,19130,19100,1539
|
|
20230615,104700,10987214220,19100,19100,19130,19090,3008
|
|
20230615,104600,10929744590,19110,19100,19120,19100,1669
|
|
20230615,104500,10897851270,19100,19100,19110,19100,340
|
|
20230615,104400,10891354240,19100,19120,19120,19100,1694
|
|
20230615,104300,10858980540,19110,19100,19120,19100,749
|
|
20230615,104200,10844669260,19100,19120,19120,19100,2985
|
|
20230615,104100,10787637620,19120,19110,19140,19110,2209
|
|
20230615,104000,10745395660,19110,19110,19120,19100,670
|
|
20230615,103900,10732591500,19100,19090,19110,19080,957
|
|
20230615,103800,10714321660,19080,19080,19090,19080,1513
|
|
20230615,103700,10685448450,19080,19100,19110,19080,2902
|
|
20230615,103600,10630031820,19100,19110,19110,19100,3008
|
|
20230615,103500,10572578280,19100,19110,19110,19100,1472
|
|
20230615,103400,10544458750,19110,19110,19110,19100,560
|
|
20230615,103300,10533758290,19110,19140,19140,19100,3624
|
|
20230615,103200,10464467770,19130,19120,19140,19110,2379
|
|
20230615,103100,10418980220,19130,19120,19130,19110,1025
|
|
20230615,103000,10399387120,19120,19120,19130,19100,3385
|
|
20230615,102900,10334694530,19120,19140,19140,19110,5167
|
|
20230615,102800,10235859060,19140,19140,19150,19140,711
|
|
20230615,102700,10222249860,19150,19150,19150,19140,2045
|
|
20230615,102600,10183108020,19140,19130,19140,19120,1261
|
|
20230615,102500,10158979660,19130,19140,19140,19120,1946
|
|
20230615,102400,10121756560,19120,19140,19150,19120,2751
|
|
20230615,102300,10069105880,19130,19100,19140,19100,5135
|
|
20230615,102200,9970987490,19100,19080,19100,19080,1911
|
|
20230615,102100,9934511980,19080,19080,19090,19080,2082
|
|
20230615,102000,9894770100,19090,19090,19100,19080,4083
|
|
20230615,101900,9816844660,19100,19090,19100,19080,3318
|
|
20230615,101800,9753504560,19090,19100,19100,19090,3098
|
|
20230615,101700,9694361100,19100,19110,19110,19100,4017
|
|
20230615,101600,9617635940,19110,19110,19110,19100,1740
|
|
20230615,101500,9584397570,19110,19120,19120,19110,2926
|
|
20230615,101400,9528479150,19110,19120,19130,19110,1175
|
|
20230615,101300,9506017070,19110,19120,19130,19110,1708
|
|
20230615,101200,9473360520,19120,19150,19150,19120,4996
|
|
20230615,101100,9377789430,19150,19150,19160,19130,3685
|
|
20230615,101000,9307227140,19150,19160,19170,19150,3236
|
|
20230615,100900,9245246320,19150,19130,19160,19130,4761
|
|
20230615,100800,9154113820,19130,19140,19150,19130,1654
|
|
20230615,100700,9122455880,19140,19140,19150,19140,571
|
|
20230615,100600,9111526550,19140,19160,19160,19130,2863
|
|
20230615,100500,9056709410,19160,19170,19180,19160,2137
|
|
20230615,100400,9015747080,19170,19180,19180,19170,2975
|
|
20230615,100300,8958712080,19170,19170,19180,19160,3470
|
|
20230615,100200,8892190370,19160,19150,19160,19150,4283
|
|
20230615,100100,8810136760,19160,19120,19160,19120,4045
|
|
20230615,100000,8732734800,19130,19130,19130,19120,2147
|
|
20230615,095900,8691665030,19130,19130,19130,19120,1734
|
|
20230615,095800,8658502050,19120,19120,19130,19110,1167
|
|
20230615,095700,8636189800,19120,19140,19140,19120,4937
|
|
20230615,095600,8541754940,19150,19140,19150,19140,1583
|
|
20230615,095500,8511452380,19140,19160,19160,19140,2264
|
|
20230615,095400,8468106850,19150,19160,19160,19150,2444
|
|
20230615,095300,8421298960,19160,19160,19170,19150,2859
|
|
20230615,095200,8366528650,19160,19160,19170,19160,1836
|
|
20230615,095100,8331344720,19170,19160,19170,19150,1680
|
|
20230615,095000,8299154550,19150,19150,19150,19140,1527
|
|
20230615,094900,8269913230,19130,19130,19150,19120,2676
|
|
20230615,094800,8218718490,19130,19140,19160,19120,2151
|
|
20230615,094700,8177559070,19150,19140,19150,19130,5502
|
|
20230615,094600,8072282680,19140,19160,19160,19140,5105
|
|
20230615,094500,7974508690,19160,19160,19160,19150,1838
|
|
20230615,094400,7939306940,19150,19150,19160,19140,3276
|
|
20230615,094300,7876569580,19160,19110,19160,19110,8263
|
|
20230615,094200,7718503270,19110,19130,19130,19110,3375
|
|
20230615,094100,7653986710,19130,19130,19130,19120,1649
|
|
20230615,094000,7622442780,19130,19130,19160,19130,1987
|
|
20230615,093900,7584419580,19130,19190,19190,19120,10159
|
|
20230615,093800,7389813450,19200,19200,19210,19190,3081
|
|
20230615,093700,7330656390,19200,19230,19240,19190,9391
|
|
20230615,093600,7150267260,19240,19220,19250,19220,4495
|
|
20230615,093500,7063816630,19220,19240,19240,19220,2914
|
|
20230615,093400,7007793270,19250,19250,19250,19230,3037
|
|
20230615,093300,6949364770,19250,19260,19260,19240,3669
|
|
20230615,093200,6878760630,19250,19260,19270,19250,4040
|
|
20230615,093100,6800963310,19270,19260,19270,19250,1424
|
|
20230615,093000,6773534290,19260,19250,19260,19240,4136
|
|
20230615,092900,6693901120,19260,19270,19280,19260,1716
|
|
20230615,092800,6660837300,19270,19280,19290,19260,3029
|
|
20230615,092700,6602452690,19290,19270,19290,19270,1470
|
|
20230615,092600,6574119970,19270,19300,19310,19270,4947
|
|
20230615,092500,6478709550,19300,19320,19330,19280,9349
|
|
20230615,092400,6298201110,19320,19270,19340,19270,55913
|
|
20230615,092300,5219165040,19260,19260,19270,19260,4903
|
|
20230615,092200,5124724480,19260,19260,19280,19240,10167
|
|
20230615,092100,4928884510,19250,19220,19250,19220,7869
|
|
20230615,092000,4777511200,19230,19200,19230,19180,7642
|
|
20230615,091900,4630751770,19210,19200,19210,19200,3329
|
|
20230615,091800,4566827100,19200,19230,19230,19200,4029
|
|
20230615,091700,4489412000,19220,19170,19220,19170,8946
|
|
20230615,091600,4317698920,19170,19180,19190,19150,3807
|
|
20230615,091500,4244743030,19170,19170,19200,19170,2877
|
|
20230615,091400,4189565320,19160,19150,19180,19150,7436
|
|
20230615,091300,4047083700,19160,19160,19180,19150,5528
|
|
20230615,091200,3941137300,19170,19200,19200,19170,6220
|
|
20230615,091100,3821781560,19210,19240,19240,19190,8287
|
|
20230615,091000,3662593320,19240,19240,19260,19220,8716
|
|
20230615,090900,3494953430,19240,19230,19250,19220,17323
|
|
20230615,090800,3161711220,19250,19280,19280,19220,10430
|
|
20230615,090700,2961024410,19270,19280,19300,19260,33295
|
|
20230615,090600,2318807960,19280,19160,19280,19160,45676
|
|
20230615,090500,1440876080,19160,19100,19160,19100,9561
|
|
20230615,090400,1257896420,19100,19090,19120,19070,16690
|
|
20230615,090300,939212450,19090,19080,19100,19060,5263
|
|
20230615,090200,838760250,19080,19070,19110,19060,14975
|
|
20230615,090100,553110260,19070,19110,19110,19030,7597
|
|
20230615,090000,408102550,19110,19050,19110,19030,21397
|