649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194600,50597268050,19090,19090,19090,19090,104304
|
|
20230620,194500,50597268050,19090,19090,19090,19090,0
|
|
20230620,194400,50597268050,19090,19090,19090,19090,0
|
|
20230620,194300,50597268050,19090,19090,19090,19090,0
|
|
20230620,194200,50597268050,19090,19090,19090,19090,0
|
|
20230620,194100,50597268050,19090,19090,19090,19090,0
|
|
20230620,194000,50597268050,19090,19090,19090,19090,0
|
|
20230620,193900,50597268050,19090,19090,19090,19090,0
|
|
20230620,193800,50597268050,19090,19090,19090,19090,0
|
|
20230620,193700,50597268050,19090,19090,19090,19090,0
|
|
20230620,193600,50597268050,19090,19090,19090,19090,0
|
|
20230620,193500,50597268050,19090,19090,19090,19090,0
|
|
20230620,193400,50597268050,19090,19090,19090,19090,0
|
|
20230620,193300,50597268050,19090,19090,19090,19090,0
|
|
20230620,193200,50597268050,19090,19090,19090,19090,0
|
|
20230620,193100,50597268050,19090,19090,19090,19090,0
|
|
20230620,193000,50597268050,19090,19090,19090,19090,0
|
|
20230620,192900,50597268050,19090,19090,19090,19090,0
|
|
20230620,192800,50597268050,19090,19090,19090,19090,0
|
|
20230620,192700,50597268050,19090,19090,19090,19090,0
|
|
20230620,192600,50597268050,19090,19090,19090,19090,0
|
|
20230620,192500,50597268050,19090,19090,19090,19090,0
|
|
20230620,192400,50597268050,19090,19090,19090,19090,0
|
|
20230620,192300,50597268050,19090,19090,19090,19090,0
|
|
20230620,192200,50597268050,19090,19090,19090,19090,0
|
|
20230620,192100,50597268050,19090,19090,19090,19090,0
|
|
20230620,192000,50597268050,19090,19090,19090,19090,0
|
|
20230620,191900,50597268050,19090,19090,19090,19090,0
|
|
20230620,191800,50597268050,19090,19090,19090,19090,0
|
|
20230620,191700,50597268050,19090,19090,19090,19090,0
|
|
20230620,191600,50597268050,19090,19090,19090,19090,104304
|
|
20230620,191500,50597268050,19090,19090,19090,19090,0
|
|
20230620,191400,50597268050,19090,19090,19090,19090,0
|
|
20230620,191300,50597268050,19090,19090,19090,19090,0
|
|
20230620,191200,50597268050,19090,19090,19090,19090,0
|
|
20230620,191100,50597268050,19090,19090,19090,19090,0
|
|
20230620,191000,50597268050,19090,19090,19090,19090,0
|
|
20230620,190900,50597268050,19090,19090,19090,19090,0
|
|
20230620,190800,50597268050,19090,19090,19090,19090,0
|
|
20230620,190700,50597268050,19090,19090,19090,19090,0
|
|
20230620,190600,50597268050,19090,19090,19090,19090,0
|
|
20230620,190500,50597268050,19090,19090,19090,19090,0
|
|
20230620,190400,50597268050,19090,19090,19090,19090,0
|
|
20230620,190300,50597268050,19090,19090,19090,19090,0
|
|
20230620,190200,50597268050,19090,19090,19090,19090,0
|
|
20230620,190100,50597268050,19090,19090,19090,19090,0
|
|
20230620,190000,50597268050,19090,19090,19090,19090,0
|
|
20230620,185900,50597268050,19090,19090,19090,19090,0
|
|
20230620,185800,50597268050,19090,19090,19090,19090,0
|
|
20230620,185700,50597268050,19090,19090,19090,19090,0
|
|
20230620,185600,50597268050,19090,19090,19090,19090,0
|
|
20230620,185500,50597268050,19090,19090,19090,19090,0
|
|
20230620,185400,50597268050,19090,19090,19090,19090,0
|
|
20230620,185300,50597268050,19090,19090,19090,19090,0
|
|
20230620,185200,50597268050,19090,19090,19090,19090,0
|
|
20230620,185100,50597268050,19090,19090,19090,19090,0
|
|
20230620,185000,50597268050,19090,19090,19090,19090,0
|
|
20230620,184900,50597268050,19090,19090,19090,19090,0
|
|
20230620,184800,50597268050,19090,19090,19090,19090,0
|
|
20230620,184700,50597268050,19090,19090,19090,19090,0
|
|
20230620,184600,50597268050,19090,19090,19090,19090,104304
|
|
20230620,184500,50597268050,19090,19090,19090,19090,0
|
|
20230620,184400,50597268050,19090,19090,19090,19090,0
|
|
20230620,184300,50597268050,19090,19090,19090,19090,0
|
|
20230620,184200,50597268050,19090,19090,19090,19090,0
|
|
20230620,184100,50597268050,19090,19090,19090,19090,0
|
|
20230620,184000,50597268050,19090,19090,19090,19090,0
|
|
20230620,183900,50597268050,19090,19090,19090,19090,0
|
|
20230620,183800,50597268050,19090,19090,19090,19090,0
|
|
20230620,183700,50597268050,19090,19090,19090,19090,0
|
|
20230620,183600,50597268050,19090,19090,19090,19090,0
|
|
20230620,183500,50597268050,19090,19090,19090,19090,0
|
|
20230620,183400,50597268050,19090,19090,19090,19090,0
|
|
20230620,183300,50597268050,19090,19090,19090,19090,0
|
|
20230620,183200,50597268050,19090,19090,19090,19090,0
|
|
20230620,183100,50597268050,19090,19090,19090,19090,0
|
|
20230620,183000,50597268050,19090,19090,19090,19090,0
|
|
20230620,182900,50597268050,19090,19090,19090,19090,0
|
|
20230620,182800,50597268050,19090,19090,19090,19090,0
|
|
20230620,182700,50597268050,19090,19090,19090,19090,0
|
|
20230620,182600,50597268050,19090,19090,19090,19090,0
|
|
20230620,182500,50597268050,19090,19090,19090,19090,0
|
|
20230620,182400,50597268050,19090,19090,19090,19090,0
|
|
20230620,182300,50597268050,19090,19090,19090,19090,0
|
|
20230620,182200,50597268050,19090,19090,19090,19090,0
|
|
20230620,182100,50597268050,19090,19090,19090,19090,0
|
|
20230620,182000,50597268050,19090,19090,19090,19090,0
|
|
20230620,181900,50597268050,19090,19090,19090,19090,0
|
|
20230620,181800,50597268050,19090,19090,19090,19090,0
|
|
20230620,181700,50597268050,19090,19090,19090,19090,0
|
|
20230620,181600,50597268050,19090,19090,19090,19090,104304
|
|
20230620,181500,50597268050,19090,19090,19090,19090,0
|
|
20230620,181400,50597268050,19090,19090,19090,19090,0
|
|
20230620,181300,50597268050,19090,19090,19090,19090,0
|
|
20230620,181200,50597268050,19090,19090,19090,19090,0
|
|
20230620,181100,50597268050,19090,19090,19090,19090,0
|
|
20230620,181000,50597268050,19090,19090,19090,19090,0
|
|
20230620,180900,50597268050,19090,19090,19090,19090,0
|
|
20230620,180800,50597268050,19090,19090,19090,19090,0
|
|
20230620,180700,50597268050,19090,19090,19090,19090,0
|
|
20230620,180600,50597268050,19090,19090,19090,19090,0
|
|
20230620,180500,50597268050,19090,19090,19090,19090,0
|
|
20230620,180400,50597268050,19090,19090,19090,19090,0
|
|
20230620,180300,50597268050,19090,19090,19090,19090,0
|
|
20230620,180200,50597268050,19090,19090,19090,19090,0
|
|
20230620,180100,50597268050,19090,19090,19090,19090,0
|
|
20230620,180000,50597268050,19090,19090,19090,19090,0
|
|
20230620,175900,50597268050,19090,19090,19090,19090,0
|
|
20230620,175800,50597268050,19090,19090,19090,19090,0
|
|
20230620,175700,50597268050,19090,19090,19090,19090,0
|
|
20230620,175600,50597268050,19090,19090,19090,19090,0
|
|
20230620,175500,50597268050,19090,19090,19090,19090,0
|
|
20230620,175400,50597268050,19090,19090,19090,19090,0
|
|
20230620,175300,50597268050,19090,19090,19090,19090,0
|
|
20230620,175200,50597268050,19090,19090,19090,19090,0
|
|
20230620,175100,50597268050,19090,19090,19090,19090,0
|
|
20230620,175000,50597268050,19090,19090,19090,19090,0
|
|
20230620,174900,50597268050,19090,19090,19090,19090,0
|
|
20230620,174800,50597268050,19090,19090,19090,19090,0
|
|
20230620,174700,50597268050,19090,19090,19090,19090,0
|
|
20230620,174600,50597268050,19090,19090,19090,19090,104304
|
|
20230620,174500,50597268050,19090,19090,19090,19090,0
|
|
20230620,174400,50597268050,19090,19090,19090,19090,0
|
|
20230620,174300,50597268050,19090,19090,19090,19090,0
|
|
20230620,174200,50597268050,19090,19090,19090,19090,0
|
|
20230620,174100,50597268050,19090,19090,19090,19090,0
|
|
20230620,174000,50597268050,19090,19090,19090,19090,0
|
|
20230620,173900,50597268050,19090,19090,19090,19090,0
|
|
20230620,173800,50597268050,19090,19090,19090,19090,0
|
|
20230620,173700,50597268050,19090,19090,19090,19090,0
|
|
20230620,173600,50597268050,19090,19090,19090,19090,0
|
|
20230620,173500,50597268050,19090,19090,19090,19090,0
|
|
20230620,173400,50597268050,19090,19090,19090,19090,0
|
|
20230620,173300,50597268050,19090,19090,19090,19090,0
|
|
20230620,173200,50597268050,19090,19090,19090,19090,0
|
|
20230620,173100,50597268050,19090,19090,19090,19090,0
|
|
20230620,173000,50597268050,19090,19090,19090,19090,0
|
|
20230620,172900,50597268050,19090,19090,19090,19090,0
|
|
20230620,172800,50597268050,19090,19090,19090,19090,0
|
|
20230620,172700,50597268050,19090,19090,19090,19090,0
|
|
20230620,172600,50597268050,19090,19090,19090,19090,0
|
|
20230620,172500,50597268050,19090,19090,19090,19090,0
|
|
20230620,172400,50597268050,19090,19090,19090,19090,0
|
|
20230620,172300,50597268050,19090,19090,19090,19090,0
|
|
20230620,172200,50597268050,19090,19090,19090,19090,0
|
|
20230620,172100,50597268050,19090,19090,19090,19090,0
|
|
20230620,172000,50597268050,19090,19090,19090,19090,0
|
|
20230620,171900,50597268050,19090,19090,19090,19090,0
|
|
20230620,171800,50597268050,19090,19090,19090,19090,0
|
|
20230620,171700,50597268050,19090,19090,19090,19090,0
|
|
20230620,171600,50597268050,19090,19090,19090,19090,104304
|
|
20230620,171500,50597268050,19090,19090,19090,19090,0
|
|
20230620,171400,50597268050,19090,19090,19090,19090,0
|
|
20230620,171300,50597268050,19090,19090,19090,19090,0
|
|
20230620,171200,50597268050,19090,19090,19090,19090,0
|
|
20230620,171100,50597268050,19090,19090,19090,19090,0
|
|
20230620,171000,50597268050,19090,19090,19090,19090,0
|
|
20230620,170900,50597268050,19090,19090,19090,19090,0
|
|
20230620,170800,50597268050,19090,19090,19090,19090,0
|
|
20230620,170700,50597268050,19090,19090,19090,19090,0
|
|
20230620,170600,50597268050,19090,19090,19090,19090,0
|
|
20230620,170500,50597268050,19090,19090,19090,19090,0
|
|
20230620,170400,50597268050,19090,19090,19090,19090,0
|
|
20230620,170300,50597268050,19090,19090,19090,19090,0
|
|
20230620,170200,50597268050,19090,19090,19090,19090,0
|
|
20230620,170100,50597268050,19090,19090,19090,19090,0
|
|
20230620,170000,50597268050,19090,19090,19090,19090,0
|
|
20230620,165900,50597268050,19090,19090,19090,19090,0
|
|
20230620,165800,50597268050,19090,19090,19090,19090,0
|
|
20230620,165700,50597268050,19090,19090,19090,19090,0
|
|
20230620,165600,50597268050,19090,19090,19090,19090,0
|
|
20230620,165500,50597268050,19090,19090,19090,19090,0
|
|
20230620,165400,50597268050,19090,19090,19090,19090,0
|
|
20230620,165300,50597268050,19090,19090,19090,19090,0
|
|
20230620,165200,50597268050,19090,19090,19090,19090,0
|
|
20230620,165100,50597268050,19090,19090,19090,19090,0
|
|
20230620,165000,50597268050,19090,19090,19090,19090,0
|
|
20230620,164900,50597268050,19090,19090,19090,19090,0
|
|
20230620,164800,50597268050,19090,19090,19090,19090,0
|
|
20230620,164700,50597268050,19090,19090,19090,19090,0
|
|
20230620,164600,50597268050,19090,19090,19090,19090,104304
|
|
20230620,164500,50597268050,19090,19090,19090,19090,0
|
|
20230620,164400,50597268050,19090,19090,19090,19090,0
|
|
20230620,164300,50597268050,19090,19090,19090,19090,0
|
|
20230620,164200,50597268050,19090,19090,19090,19090,0
|
|
20230620,164100,50597268050,19090,19090,19090,19090,0
|
|
20230620,164000,50597268050,19090,19090,19090,19090,0
|
|
20230620,163900,50597268050,19090,19090,19090,19090,0
|
|
20230620,163800,50597268050,19090,19090,19090,19090,0
|
|
20230620,163700,50597268050,19090,19090,19090,19090,0
|
|
20230620,163600,50597268050,19090,19090,19090,19090,0
|
|
20230620,163500,50597268050,19090,19090,19090,19090,0
|
|
20230620,163400,50597268050,19090,19090,19090,19090,0
|
|
20230620,163300,50597268050,19090,19090,19090,19090,0
|
|
20230620,163200,50597268050,19090,19090,19090,19090,0
|
|
20230620,163100,50597268050,19090,19090,19090,19090,0
|
|
20230620,163000,50597268050,19090,19090,19090,19090,0
|
|
20230620,162900,50597268050,19090,19090,19090,19090,0
|
|
20230620,162800,50597268050,19090,19090,19090,19090,0
|
|
20230620,162700,50597268050,19090,19090,19090,19090,0
|
|
20230620,162600,50597268050,19090,19090,19090,19090,0
|
|
20230620,162500,50597268050,19090,19090,19090,19090,0
|
|
20230620,162400,50597268050,19090,19090,19090,19090,0
|
|
20230620,162300,50597268050,19090,19090,19090,19090,0
|
|
20230620,162200,50597268050,19090,19090,19090,19090,0
|
|
20230620,162100,50597268050,19090,19090,19090,19090,0
|
|
20230620,162000,50597268050,19090,19090,19090,19090,0
|
|
20230620,161900,50597268050,19090,19090,19090,19090,0
|
|
20230620,161800,50597268050,19090,19090,19090,19090,0
|
|
20230620,161700,50597268050,19090,19090,19090,19090,0
|
|
20230620,161600,50597268050,19090,19090,19090,19090,104304
|
|
20230620,161500,50597268050,19090,19090,19090,19090,0
|
|
20230620,161400,50597268050,19090,19090,19090,19090,0
|
|
20230620,161300,50597268050,19090,19090,19090,19090,0
|
|
20230620,161200,50597268050,19090,19090,19090,19090,0
|
|
20230620,161100,50597268050,19090,19090,19090,19090,0
|
|
20230620,161000,50597268050,19090,19090,19090,19090,0
|
|
20230620,160900,50597268050,19090,19090,19090,19090,0
|
|
20230620,160800,50597268050,19090,19090,19090,19090,0
|
|
20230620,160700,50597268050,19090,19090,19090,19090,0
|
|
20230620,160600,50597268050,19090,19090,19090,19090,0
|
|
20230620,160500,50597268050,19090,19090,19090,19090,0
|
|
20230620,160400,50597268050,19090,19090,19090,19090,0
|
|
20230620,160300,50597268050,19090,19090,19090,19090,0
|
|
20230620,160200,50597268050,19090,19090,19090,19090,0
|
|
20230620,160100,50597268050,19090,19090,19090,19090,0
|
|
20230620,160000,50597268050,19090,19090,19090,19090,0
|
|
20230620,155900,50597268050,19090,19090,19090,19090,0
|
|
20230620,155800,50597268050,19090,19090,19090,19090,0
|
|
20230620,155700,50597268050,19090,19090,19090,19090,0
|
|
20230620,155600,50597268050,19090,19090,19090,19090,0
|
|
20230620,155500,50597268050,19090,19090,19090,19090,0
|
|
20230620,155400,50597268050,19090,19090,19090,19090,0
|
|
20230620,155300,50597268050,19090,19090,19090,19090,0
|
|
20230620,155200,50597268050,19090,19090,19090,19090,0
|
|
20230620,155100,50597268050,19090,19090,19090,19090,0
|
|
20230620,155000,50597268050,19090,19090,19090,19090,0
|
|
20230620,154900,50597268050,19090,19090,19090,19090,0
|
|
20230620,154800,50597268050,19090,19090,19090,19090,0
|
|
20230620,154700,50597268050,19090,19090,19090,19090,0
|
|
20230620,154600,50597268050,19090,19090,19090,19090,104304
|
|
20230620,154500,50597268050,19090,19090,19090,19090,0
|
|
20230620,154400,50597268050,19090,19090,19090,19090,0
|
|
20230620,154300,50597268050,19090,19090,19090,19090,0
|
|
20230620,154200,50597268050,19090,19090,19090,19090,0
|
|
20230620,154100,50597268050,19090,19090,19090,19090,0
|
|
20230620,154000,50597268050,19090,19090,19090,19090,0
|
|
20230620,153900,50597268050,19090,19090,19090,19090,0
|
|
20230620,153800,50597268050,19090,19090,19090,19090,0
|
|
20230620,153700,50597268050,19090,19090,19090,19090,0
|
|
20230620,153600,50597268050,19090,19090,19090,19090,0
|
|
20230620,153500,50597268050,19090,19090,19090,19090,0
|
|
20230620,153400,50597268050,19090,19090,19090,19090,0
|
|
20230620,153300,50597268050,19090,19090,19090,19090,0
|
|
20230620,153200,50597268050,19090,19090,19090,19090,0
|
|
20230620,153100,50597268050,19090,19090,19090,19090,0
|
|
20230620,153000,50597268050,19090,19090,19090,19090,104304
|
|
20230620,152900,48606104690,19100,19100,19100,19100,0
|
|
20230620,152800,48606104690,19100,19100,19100,19100,0
|
|
20230620,152700,48606104690,19100,19100,19100,19100,0
|
|
20230620,152600,48606104690,19100,19100,19100,19100,0
|
|
20230620,152500,48606104690,19100,19100,19100,19100,0
|
|
20230620,152400,48606104690,19100,19100,19100,19100,0
|
|
20230620,152300,48606104690,19100,19100,19100,19100,0
|
|
20230620,152200,48606104690,19100,19100,19100,19100,0
|
|
20230620,152100,48606104690,19100,19100,19100,19100,0
|
|
20230620,152000,48606104690,19100,19100,19100,19100,0
|
|
20230620,151900,48606104690,19100,19100,19110,19100,1361
|
|
20230620,151800,48580102410,19110,19100,19110,19090,2724
|
|
20230620,151700,48528073560,19100,19090,19110,19090,2129
|
|
20230620,151600,48487413890,19100,19110,19110,19090,3105
|
|
20230620,151500,48428103560,19110,19090,19110,19090,2431
|
|
20230620,151400,48381672520,19100,19100,19100,19090,3517
|
|
20230620,151300,48314512840,19090,19090,19110,19080,4359
|
|
20230620,151200,48231298980,19090,19120,19120,19080,20520
|
|
20230620,151100,47839379920,19110,19110,19120,19110,1182
|
|
20230620,151000,47816791680,19120,19120,19130,19110,5209
|
|
20230620,150900,47717200130,19130,19140,19140,19120,1652
|
|
20230620,150800,47685591610,19140,19110,19140,19110,7409
|
|
20230620,150700,47543901270,19120,19100,19120,19100,11933
|
|
20230620,150600,47315863890,19110,19100,19110,19100,1047
|
|
20230620,150500,47295864550,19100,19100,19110,19100,1766
|
|
20230620,150400,47262128630,19100,19100,19110,19100,1217
|
|
20230620,150300,47238882090,19110,19100,19110,19100,1405
|
|
20230620,150200,47212042760,19110,19110,19120,19100,690
|
|
20230620,150100,47198856730,19120,19110,19120,19100,5209
|
|
20230620,150000,47099313540,19110,19110,19120,19110,3720
|
|
20230620,145900,47028222900,19120,19110,19120,19100,1484
|
|
20230620,145800,46999863650,19110,19110,19120,19100,2594
|
|
20230620,145700,46950292240,19110,19120,19120,19100,1109
|
|
20230620,145600,46929098470,19110,19120,19120,19110,1642
|
|
20230620,145500,46897719700,19120,19100,19120,19100,3893
|
|
20230620,145400,46823325070,19110,19110,19110,19100,403
|
|
20230620,145300,46815624670,19110,19120,19120,19110,1994
|
|
20230620,145200,46777515250,19120,19110,19120,19100,4307
|
|
20230620,145100,46695203210,19110,19100,19110,19090,2299
|
|
20230620,145000,46651292380,19100,19100,19100,19090,2015
|
|
20230620,144900,46612809380,19100,19100,19100,19090,7445
|
|
20230620,144800,46470616090,19090,19100,19100,19090,593
|
|
20230620,144700,46459295190,19100,19100,19100,19090,1048
|
|
20230620,144600,46439282820,19100,19100,19110,19100,970
|
|
20230620,144500,46420752520,19110,19110,19110,19100,300
|
|
20230620,144400,46415021290,19100,19110,19120,19100,3559
|
|
20230620,144300,46347010040,19110,19130,19130,19110,498
|
|
20230620,144200,46337488950,19130,19120,19130,19110,4272
|
|
20230620,144100,46255809000,19110,19120,19120,19110,789
|
|
20230620,144000,46240727580,19110,19110,19120,19110,1472
|
|
20230620,143900,46212596950,19110,19120,19120,19110,552
|
|
20230620,143800,46202043040,19120,19110,19120,19110,208
|
|
20230620,143700,46198066540,19110,19100,19120,19100,3650
|
|
20230620,143600,46128315290,19110,19110,19110,19100,305
|
|
20230620,143500,46122488480,19100,19120,19120,19100,693
|
|
20230620,143400,46109244510,19120,19120,19120,19100,932
|
|
20230620,143300,46091430630,19120,19100,19130,19100,2787
|
|
20230620,143200,46038143840,19090,19090,19110,19080,8371
|
|
20230620,143100,45878260240,19090,19090,19100,19090,4383
|
|
20230620,143000,45794588030,19100,19110,19110,19090,4372
|
|
20230620,142900,45711084880,19100,19110,19110,19100,279
|
|
20230620,142800,45705754890,19100,19100,19110,19100,1307
|
|
20230620,142700,45680780110,19110,19110,19110,19100,676
|
|
20230620,142600,45667866490,19110,19110,19110,19100,411
|
|
20230620,142500,45660013750,19110,19110,19120,19110,1569
|
|
20230620,142400,45630023650,19120,19100,19120,19100,6464
|
|
20230620,142300,45506516370,19100,19100,19100,19090,2139
|
|
20230620,142200,45465667180,19100,19110,19110,19100,793
|
|
20230620,142100,45450519910,19100,19120,19120,19100,5168
|
|
20230620,142000,45351756390,19120,19120,19120,19110,750
|
|
20230620,141900,45337417030,19110,19110,19120,19100,3669
|
|
20230620,141800,45267282030,19110,19110,19120,19110,347
|
|
20230620,141700,45260650490,19120,19120,19120,19110,1695
|
|
20230620,141600,45228253600,19120,19110,19130,19110,3698
|
|
20230620,141500,45157553500,19110,19130,19130,19100,3539
|
|
20230620,141400,45089911570,19120,19120,19130,19120,344
|
|
20230620,141300,45083333850,19120,19130,19140,19120,1316
|
|
20230620,141200,45058162160,19120,19140,19140,19120,2443
|
|
20230620,141100,45011432930,19130,19150,19150,19130,1558
|
|
20230620,141000,44981614270,19150,19140,19150,19120,2163
|
|
20230620,140900,44940222440,19140,19150,19160,19140,1072
|
|
20230620,140800,44919693540,19150,19140,19150,19140,752
|
|
20230620,140700,44905293250,19130,19110,19170,19110,6367
|
|
20230620,140600,44783497820,19100,19100,19110,19090,1487
|
|
20230620,140500,44755095850,19100,19100,19100,19090,2178
|
|
20230620,140400,44713503030,19090,19130,19130,19090,6349
|
|
20230620,140300,44592224120,19120,19130,19130,19120,2132
|
|
20230620,140200,44551452580,19130,19140,19140,19120,2329
|
|
20230620,140100,44506898820,19140,19130,19140,19130,2237
|
|
20230620,140000,44464101720,19130,19120,19140,19120,247
|
|
20230620,135900,44459375550,19130,19140,19140,19120,3227
|
|
20230620,135800,44397644480,19130,19140,19150,19110,1173
|
|
20230620,135700,44375193350,19110,19160,19160,19110,8071
|
|
20230620,135600,44220700920,19160,19100,19160,19090,8192
|
|
20230620,135500,44064031410,19090,19090,19100,19090,2815
|
|
20230620,135400,44010277920,19100,19100,19120,19100,5913
|
|
20230620,135300,43897335680,19110,19100,19110,19100,4291
|
|
20230620,135200,43815373580,19110,19110,19140,19100,19747
|
|
20230620,135100,43438003450,19110,19130,19130,19100,16264
|
|
20230620,135000,43127164360,19120,19120,19130,19120,3115
|
|
20230620,134900,43067603880,19130,19130,19140,19120,2070
|
|
20230620,134800,43028004830,19130,19130,19140,19130,3432
|
|
20230620,134700,42962350190,19140,19130,19140,19130,3621
|
|
20230620,134600,42893047800,19130,19130,19140,19130,1070
|
|
20230620,134500,42872577030,19140,19140,19140,19130,150
|
|
20230620,134400,42869707140,19130,19140,19140,19130,5338
|
|
20230620,134300,42767573070,19130,19130,19140,19130,1174
|
|
20230620,134200,42745105530,19130,19140,19150,19130,3184
|
|
20230620,134100,42684192820,19140,19130,19150,19130,3703
|
|
20230620,134000,42613318470,19150,19140,19150,19130,12438
|
|
20230620,133900,42375291760,19150,19150,19150,19140,742
|
|
20230620,133800,42361088270,19140,19160,19160,19140,3312
|
|
20230620,133700,42297667570,19160,19160,19160,19150,197
|
|
20230620,133600,42293893060,19160,19160,19170,19150,398
|
|
20230620,133500,42286266840,19170,19150,19170,19150,5047
|
|
20230620,133400,42189571430,19150,19160,19160,19150,2308
|
|
20230620,133300,42145367640,19160,19150,19160,19150,2191
|
|
20230620,133200,42103392990,19150,19140,19150,19140,5767
|
|
20230620,133100,41992962490,19140,19140,19150,19140,2537
|
|
20230620,133000,41944380490,19140,19150,19150,19140,707
|
|
20230620,132900,41930848230,19150,19150,19150,19140,744
|
|
20230620,132800,41916607720,19150,19150,19160,19140,2117
|
|
20230620,132700,41876067180,19150,19160,19160,19150,5997
|
|
20230620,132600,41761223670,19150,19150,19160,19150,2939
|
|
20230620,132500,41704935640,19160,19160,19160,19150,406
|
|
20230620,132400,41697157570,19150,19170,19170,19150,2959
|
|
20230620,132300,41640463160,19170,19160,19170,19160,772
|
|
20230620,132200,41625670270,19160,19160,19170,19160,576
|
|
20230620,132100,41614633040,19170,19170,19180,19160,1803
|
|
20230620,132000,41580073280,19180,19180,19180,19170,970
|
|
20230620,131900,41561476500,19180,19190,19190,19170,837
|
|
20230620,131800,41545421440,19190,19190,19190,19180,523
|
|
20230620,131700,41535385950,19190,19180,19190,19180,465
|
|
20230620,131600,41526464150,19180,19170,19190,19170,2079
|
|
20230620,131500,41486598760,19170,19190,19190,19150,427
|
|
20230620,131400,41478417510,19150,19180,19180,19140,16191
|
|
20230620,131300,41168214180,19190,19180,19190,19180,219
|
|
20230620,131200,41164013150,19190,19200,19210,19180,3668
|
|
20230620,131100,41093615440,19200,19210,19210,19200,345
|
|
20230620,131000,41086990920,19200,19200,19210,19190,1364
|
|
20230620,130900,41060796650,19200,19200,19220,19200,1777
|
|
20230620,130800,41026660550,19210,19200,19210,19190,2088
|
|
20230620,130700,40986573030,19200,19220,19220,19200,3924
|
|
20230620,130600,40911194510,19210,19210,19220,19210,1520
|
|
20230620,130500,40881995280,19220,19210,19220,19200,1877
|
|
20230620,130400,40845934640,19210,19210,19210,19200,582
|
|
20230620,130300,40834758840,19210,19230,19230,19200,1118
|
|
20230620,130200,40813291510,19230,19210,19230,19200,1484
|
|
20230620,130100,40784766140,19200,19190,19210,19190,1672
|
|
20230620,130000,40752663920,19190,19180,19190,19180,1635
|
|
20230620,125900,40721299930,19180,19180,19180,19170,163
|
|
20230620,125800,40718174650,19170,19170,19180,19170,1519
|
|
20230620,125700,40689055400,19160,19160,19170,19160,1850
|
|
20230620,125600,40653608010,19160,19150,19160,19150,289
|
|
20230620,125500,40648070820,19160,19150,19160,19150,1874
|
|
20230620,125400,40612166780,19150,19170,19170,19150,3093
|
|
20230620,125300,40552908510,19170,19170,19180,19170,207
|
|
20230620,125200,40548939390,19170,19170,19180,19170,933
|
|
20230620,125100,40531053520,19170,19170,19180,19170,1341
|
|
20230620,125000,40505334890,19180,19180,19180,19170,767
|
|
20230620,124900,40490625050,19180,19180,19180,19170,2238
|
|
20230620,124800,40447706590,19180,19190,19190,19170,980
|
|
20230620,124700,40428910720,19190,19190,19190,19180,1121
|
|
20230620,124600,40407400690,19190,19210,19220,19190,4340
|
|
20230620,124500,40324076550,19220,19230,19230,19210,693
|
|
20230620,124400,40310762340,19230,19220,19230,19220,1277
|
|
20230620,124300,40286217100,19230,19240,19240,19230,1782
|
|
20230620,124200,40251935230,19240,19220,19250,19210,3372
|
|
20230620,124100,40187088620,19220,19200,19220,19200,1235
|
|
20230620,124000,40163364290,19210,19210,19220,19190,4891
|
|
20230620,123900,40069419130,19210,19210,19210,19200,533
|
|
20230620,123800,40059181450,19210,19200,19210,19190,2677
|
|
20230620,123700,40007780900,19200,19180,19200,19180,1953
|
|
20230620,123600,39970303540,19190,19190,19190,19180,170
|
|
20230620,123500,39967042810,19180,19170,19190,19170,2419
|
|
20230620,123400,39920647240,19160,19180,19180,19160,1849
|
|
20230620,123300,39885202930,19180,19180,19190,19180,1370
|
|
20230620,123200,39858926130,19180,19150,19180,19150,7353
|
|
20230620,123100,39718033510,19140,19140,19150,19140,1643
|
|
20230620,123000,39686582750,19140,19150,19150,19140,1690
|
|
20230620,122900,39654226200,19160,19190,19190,19150,5491
|
|
20230620,122800,39549009490,19190,19190,19190,19180,2876
|
|
20230620,122700,39493847010,19190,19190,19190,19180,972
|
|
20230620,122600,39475197420,19180,19180,19190,19180,764
|
|
20230620,122500,39460543440,19180,19210,19210,19180,4305
|
|
20230620,122400,39377903360,19200,19220,19220,19200,8172
|
|
20230620,122300,39220973600,19230,19220,19230,19210,986
|
|
20230620,122200,39202018630,19210,19210,19220,19210,806
|
|
20230620,122100,39186527900,19210,19180,19210,19180,1643
|
|
20230620,122000,39154984750,19180,19180,19190,19170,533
|
|
20230620,121900,39144765540,19180,19200,19200,19180,1537
|
|
20230620,121800,39115270330,19200,19140,19200,19140,10429
|
|
20230620,121700,38915411620,19140,19140,19150,19140,1480
|
|
20230620,121600,38887082520,19140,19140,19150,19140,273
|
|
20230620,121500,38881856860,19140,19160,19160,19140,1178
|
|
20230620,121400,38859308270,19160,19170,19170,19140,159
|
|
20230620,121300,38856261280,19170,19120,19170,19110,5399
|
|
20230620,121200,38752937480,19130,19120,19130,19100,8253
|
|
20230620,121100,38595244550,19120,19130,19130,19110,3048
|
|
20230620,121000,38536976060,19130,19130,19140,19120,1655
|
|
20230620,120900,38505318970,19130,19140,19140,19130,5214
|
|
20230620,120800,38405570000,19140,19150,19150,19140,2960
|
|
20230620,120700,38348914360,19150,19160,19160,19140,603
|
|
20230620,120600,38337364570,19150,19140,19150,19140,2982
|
|
20230620,120500,38280266940,19140,19160,19160,19140,408
|
|
20230620,120400,38272457640,19130,19160,19170,19130,8583
|
|
20230620,120300,38108164050,19160,19160,19160,19150,2558
|
|
20230620,120200,38059173800,19160,19140,19160,19140,1938
|
|
20230620,120100,38022062670,19140,19160,19160,19140,2734
|
|
20230620,120000,37969718500,19150,19170,19170,19150,1992
|
|
20230620,115900,37931569600,19170,19160,19170,19150,888
|
|
20230620,115800,37914558000,19160,19170,19170,19150,1475
|
|
20230620,115700,37886297740,19170,19170,19170,19150,2812
|
|
20230620,115600,37832430770,19170,19160,19180,19160,630
|
|
20230620,115500,37820357470,19160,19170,19180,19150,5367
|
|
20230620,115400,37717514360,19170,19160,19170,19150,4219
|
|
20230620,115300,37636682540,19150,19170,19170,19150,4921
|
|
20230620,115200,37542408820,19170,19180,19180,19160,3168
|
|
20230620,115100,37481695700,19170,19190,19190,19170,3007
|
|
20230620,115000,37424031820,19190,19190,19200,19180,2139
|
|
20230620,114900,37382979860,19190,19160,19200,19160,2887
|
|
20230620,114800,37327601310,19160,19160,19200,19150,7421
|
|
20230620,114700,37185386350,19150,19160,19190,19130,10708
|
|
20230620,114600,36980310570,19160,19220,19230,19140,33900
|
|
20230620,114500,36329924860,19240,19260,19270,19230,11406
|
|
20230620,114400,36110453360,19250,19240,19250,19240,2815
|
|
20230620,114300,36056276230,19240,19230,19240,19230,1199
|
|
20230620,114200,36033208340,19230,19240,19250,19230,1983
|
|
20230620,114100,35995055510,19250,19240,19250,19240,1031
|
|
20230620,114000,35975215580,19240,19250,19250,19240,910
|
|
20230620,113900,35957707060,19240,19250,19250,19230,1203
|
|
20230620,113800,35934561000,19240,19240,19250,19230,836
|
|
20230620,113700,35918476510,19240,19240,19250,19240,1153
|
|
20230620,113600,35896292720,19250,19260,19270,19250,1596
|
|
20230620,113500,35865554490,19260,19240,19260,19240,5951
|
|
20230620,113400,35751032940,19230,19230,19230,19220,1935
|
|
20230620,113300,35713823590,19230,19230,19240,19220,3894
|
|
20230620,113200,35638946640,19230,19250,19250,19230,3133
|
|
20230620,113100,35578669350,19250,19250,19260,19240,779
|
|
20230620,113000,35563674580,19250,19260,19260,19250,1932
|
|
20230620,112900,35526479480,19270,19280,19280,19250,2222
|
|
20230620,112800,35483677910,19280,19280,19290,19280,579
|
|
20230620,112700,35472514770,19280,19280,19280,19260,1287
|
|
20230620,112600,35447706640,19280,19300,19330,19270,5664
|
|
20230620,112500,35338451620,19300,19340,19340,19300,5884
|
|
20230620,112400,35224797600,19330,19320,19330,19320,3040
|
|
20230620,112300,35166051250,19320,19290,19320,19290,2761
|
|
20230620,112200,35112743970,19300,19290,19300,19270,991
|
|
20230620,112100,35093630710,19290,19280,19290,19270,557
|
|
20230620,112000,35082892230,19280,19300,19310,19280,3642
|
|
20230620,111900,35012647370,19300,19310,19330,19280,3193
|
|
20230620,111800,34950996410,19310,19290,19310,19280,5375
|
|
20230620,111700,34847273000,19280,19270,19290,19260,2313
|
|
20230620,111600,34802684320,19270,19250,19270,19250,1546
|
|
20230620,111500,34772903620,19260,19260,19260,19240,1940
|
|
20230620,111400,34735561900,19260,19250,19260,19240,584
|
|
20230620,111300,34724320210,19250,19240,19250,19240,833
|
|
20230620,111200,34708286000,19240,19250,19250,19240,249
|
|
20230620,111100,34703494250,19250,19230,19250,19230,1412
|
|
20230620,111000,34676332440,19230,19230,19240,19220,1480
|
|
20230620,110900,34647873080,19240,19230,19240,19230,2073
|
|
20230620,110800,34608000360,19230,19230,19240,19230,1707
|
|
20230620,110700,34575172180,19230,19240,19240,19230,3669
|
|
20230620,110600,34504610240,19240,19250,19250,19230,4184
|
|
20230620,110500,34424111870,19250,19260,19260,19240,3716
|
|
20230620,110400,34352571990,19260,19260,19260,19250,1780
|
|
20230620,110300,34318301630,19250,19260,19260,19250,1244
|
|
20230620,110200,34294344980,19260,19250,19270,19250,2409
|
|
20230620,110100,34247947550,19260,19260,19260,19250,1731
|
|
20230620,110000,34214615340,19250,19250,19260,19250,2649
|
|
20230620,105900,34163620540,19250,19260,19260,19250,2164
|
|
20230620,105800,34121957000,19260,19260,19270,19250,906
|
|
20230620,105700,34104503480,19270,19270,19270,19260,1732
|
|
20230620,105600,34071141140,19260,19270,19270,19250,814
|
|
20230620,105500,34055459010,19250,19280,19280,19230,3987
|
|
20230620,105400,33978715140,19270,19220,19280,19220,10309
|
|
20230620,105300,33780413740,19220,19250,19250,19220,12870
|
|
20230620,105200,33532900870,19250,19270,19280,19240,14518
|
|
20230620,105100,33253329190,19270,19280,19280,19260,4045
|
|
20230620,105000,33175382940,19270,19280,19280,19270,4912
|
|
20230620,104900,33080715820,19270,19280,19280,19270,5761
|
|
20230620,104800,32969687260,19270,19270,19290,19270,1926
|
|
20230620,104700,32932559660,19270,19300,19310,19260,15911
|
|
20230620,104600,32625778800,19310,19320,19320,19300,6053
|
|
20230620,104500,32508888590,19320,19320,19340,19310,4352
|
|
20230620,104400,32424811430,19320,19360,19360,19300,8135
|
|
20230620,104300,32267566230,19360,19400,19400,19350,5918
|
|
20230620,104200,32152865380,19390,19380,19400,19370,6133
|
|
20230620,104100,32033993960,19380,19370,19380,19370,3620
|
|
20230620,104000,31963862050,19370,19340,19380,19330,4442
|
|
20230620,103900,31877888220,19340,19340,19350,19330,1932
|
|
20230620,103800,31840523090,19340,19340,19340,19330,1265
|
|
20230620,103700,31816058270,19350,19320,19350,19320,6962
|
|
20230620,103600,31681457590,19320,19290,19330,19280,7134
|
|
20230620,103500,31543812610,19320,19270,19320,19260,9801
|
|
20230620,103400,31354799500,19260,19280,19280,19250,15271
|
|
20230620,103300,31060587360,19280,19330,19330,19280,26799
|
|
20230620,103200,30543428310,19330,19320,19330,19310,6686
|
|
20230620,103100,30414235920,19320,19320,19330,19300,9608
|
|
20230620,103000,30228676320,19310,19330,19340,19280,31477
|
|
20230620,102900,29621011170,19330,19410,19430,19330,23592
|
|
20230620,102800,29164027760,19410,19390,19420,19370,12001
|
|
20230620,102700,28931223300,19390,19410,19430,19380,14315
|
|
20230620,102600,28653552580,19420,19470,19480,19410,13072
|
|
20230620,102500,28399222370,19470,19380,19510,19370,26033
|
|
20230620,102400,27893601520,19390,19370,19400,19350,10207
|
|
20230620,102300,27695785900,19350,19430,19460,19350,34818
|
|
20230620,102200,27020123810,19430,19490,19500,19410,30479
|
|
20230620,102100,26427489480,19490,19640,19650,19480,48959
|
|
20230620,102000,25470289200,19650,19530,19700,19520,44844
|
|
20230620,101900,24589921500,19530,19690,19690,19510,80790
|
|
20230620,101800,23006004790,19690,19670,19760,19640,61011
|
|
20230620,101700,21803547310,19650,19600,19750,19600,75779
|
|
20230620,101600,20310543230,19640,19790,19790,19590,94617
|
|
20230620,101500,18446857250,19790,19980,19990,19730,183864
|
|
20230620,101400,14792811590,19990,19650,19990,19640,172565
|
|
20230620,101300,11380443850,19640,19380,19650,19380,94802
|
|
20230620,101200,9529931260,19380,19290,19380,19250,47753
|
|
20230620,101100,8607566920,19290,19180,19300,19180,63935
|
|
20230620,101000,7377056110,19180,19120,19190,19110,7963
|
|
20230620,100900,7224615430,19120,19120,19130,19110,1213
|
|
20230620,100800,7201421840,19120,19120,19130,19110,2310
|
|
20230620,100700,7157254080,19120,19140,19150,19120,2893
|
|
20230620,100600,7101881410,19130,19170,19180,19110,11095
|
|
20230620,100500,6889472880,19180,19190,19220,19180,5664
|
|
20230620,100400,6780793360,19220,19190,19230,19190,12561
|
|
20230620,100300,6539458180,19200,19170,19200,19160,35118
|
|
20230620,100200,5865329830,19170,19180,19180,19160,4376
|
|
20230620,100100,5781436270,19180,19170,19190,19160,4898
|
|
20230620,100000,5687512000,19160,19140,19170,19140,9769
|
|
20230620,095900,5500324830,19140,19120,19150,19100,5309
|
|
20230620,095800,5398695680,19110,19140,19160,19070,6899
|
|
20230620,095700,5266629190,19140,19050,19150,19040,18435
|
|
20230620,095600,4914438010,19050,19060,19060,19040,8038
|
|
20230620,095500,4761362310,19050,19050,19060,19050,2534
|
|
20230620,095400,4713088530,19050,19060,19060,19050,879
|
|
20230620,095300,4696335920,19060,19060,19060,19050,1121
|
|
20230620,095200,4674976130,19060,19050,19060,19050,2120
|
|
20230620,095100,4634581990,19050,19060,19060,19040,2186
|
|
20230620,095000,4592938820,19050,19070,19090,19050,8367
|
|
20230620,094900,4433380300,19070,19100,19100,19070,5263
|
|
20230620,094800,4332939530,19100,19070,19100,19070,13089
|
|
20230620,094700,4083110520,19080,19080,19080,19070,1921
|
|
20230620,094600,4046459260,19080,19080,19090,19070,1037
|
|
20230620,094500,4026670300,19080,19110,19110,19070,7890
|
|
20230620,094400,3875994530,19120,19120,19130,19100,9309
|
|
20230620,094300,3698030550,19110,19070,19110,19070,12483
|
|
20230620,094200,3459620380,19070,19030,19100,19030,12505
|
|
20230620,094100,3221204380,19030,19040,19050,19030,2044
|
|
20230620,094000,3182284450,19040,19050,19050,19040,4770
|
|
20230620,093900,3091437540,19030,19030,19060,19030,7942
|
|
20230620,093800,2940205850,19030,19020,19040,19020,2646
|
|
20230620,093700,2889845830,19020,19020,19030,19010,5723
|
|
20230620,093600,2780975470,19020,19010,19030,19010,8980
|
|
20230620,093500,2610165850,19010,19010,19020,19000,3332
|
|
20230620,093400,2546826630,19010,19010,19020,19000,3553
|
|
20230620,093300,2479265770,19010,18960,19020,18960,13345
|
|
20230620,093200,2225929650,18960,18960,18960,18940,2412
|
|
20230620,093100,2180221650,18960,18960,18970,18950,1820
|
|
20230620,093000,2145717590,18970,18980,18990,18960,7949
|
|
20230620,092900,1994868270,18990,18990,19000,18970,3303
|
|
20230620,092800,1932162650,18990,18970,19000,18970,3649
|
|
20230620,092700,1862888960,18980,18910,18980,18910,9566
|
|
20230620,092600,1681506480,18910,18900,18950,18890,3991
|
|
20230620,092500,1605961670,18900,18870,18900,18870,2526
|
|
20230620,092400,1558256030,18870,18890,18890,18870,1673
|
|
20230620,092300,1526678620,18890,18870,18890,18860,2427
|
|
20230620,092200,1480878010,18870,18880,18880,18870,1542
|
|
20230620,092100,1451768470,18880,18890,18890,18870,2032
|
|
20230620,092000,1413404620,18890,18900,18910,18890,694
|
|
20230620,091900,1400290620,18900,18910,18910,18890,644
|
|
20230620,091800,1388119020,18900,18920,18920,18900,809
|
|
20230620,091700,1372820690,18900,18930,18940,18900,4559
|
|
20230620,091600,1286518550,18930,18870,18930,18870,4782
|
|
20230620,091500,1196069240,18880,18860,18880,18860,1403
|
|
20230620,091400,1169604040,18850,18850,18850,18840,593
|
|
20230620,091300,1158427170,18850,18840,18860,18830,1080
|
|
20230620,091200,1138072030,18840,18830,18850,18830,1847
|
|
20230620,091100,1103283320,18830,18840,18840,18820,615
|
|
20230620,091000,1091704030,18840,18810,18840,18800,1541
|
|
20230620,090900,1062709290,18810,18810,18830,18800,4111
|
|
20230620,090800,985384240,18800,18820,18820,18800,6997
|
|
20230620,090700,853808910,18820,18810,18820,18800,1444
|
|
20230620,090600,826650410,18820,18830,18850,18800,5147
|
|
20230620,090500,729792790,18830,18820,18830,18800,10816
|
|
20230620,090400,526256180,18810,18830,18850,18810,4558
|
|
20230620,090300,440503110,18810,18910,18920,18810,2467
|
|
20230620,090200,393945830,18920,18820,18920,18800,5909
|
|
20230620,090100,282549790,18820,18820,18830,18800,5047
|
|
20230620,090000,187593050,18830,18830,18830,18800,9930
|