670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200700,16781736680,18570,18570,18570,18570,28614
|
|
20230623,200600,16781736680,18570,18570,18570,18570,0
|
|
20230623,200500,16781736680,18570,18570,18570,18570,0
|
|
20230623,200400,16781736680,18570,18570,18570,18570,0
|
|
20230623,200300,16781736680,18570,18570,18570,18570,0
|
|
20230623,200200,16781736680,18570,18570,18570,18570,0
|
|
20230623,200100,16781736680,18570,18570,18570,18570,0
|
|
20230623,200000,16781736680,18570,18570,18570,18570,0
|
|
20230623,195900,16781736680,18570,18570,18570,18570,0
|
|
20230623,195800,16781736680,18570,18570,18570,18570,0
|
|
20230623,195700,16781736680,18570,18570,18570,18570,0
|
|
20230623,195600,16781736680,18570,18570,18570,18570,0
|
|
20230623,195500,16781736680,18570,18570,18570,18570,0
|
|
20230623,195400,16781736680,18570,18570,18570,18570,0
|
|
20230623,195300,16781736680,18570,18570,18570,18570,0
|
|
20230623,195200,16781736680,18570,18570,18570,18570,0
|
|
20230623,195100,16781736680,18570,18570,18570,18570,0
|
|
20230623,195000,16781736680,18570,18570,18570,18570,0
|
|
20230623,194900,16781736680,18570,18570,18570,18570,0
|
|
20230623,194800,16781736680,18570,18570,18570,18570,0
|
|
20230623,194700,16781736680,18570,18570,18570,18570,0
|
|
20230623,194600,16781736680,18570,18570,18570,18570,0
|
|
20230623,194500,16781736680,18570,18570,18570,18570,0
|
|
20230623,194400,16781736680,18570,18570,18570,18570,0
|
|
20230623,194300,16781736680,18570,18570,18570,18570,0
|
|
20230623,194200,16781736680,18570,18570,18570,18570,0
|
|
20230623,194100,16781736680,18570,18570,18570,18570,0
|
|
20230623,194000,16781736680,18570,18570,18570,18570,0
|
|
20230623,193900,16781736680,18570,18570,18570,18570,0
|
|
20230623,193800,16781736680,18570,18570,18570,18570,0
|
|
20230623,193700,16781736680,18570,18570,18570,18570,28614
|
|
20230623,193600,16781736680,18570,18570,18570,18570,0
|
|
20230623,193500,16781736680,18570,18570,18570,18570,0
|
|
20230623,193400,16781736680,18570,18570,18570,18570,0
|
|
20230623,193300,16781736680,18570,18570,18570,18570,0
|
|
20230623,193200,16781736680,18570,18570,18570,18570,0
|
|
20230623,193100,16781736680,18570,18570,18570,18570,0
|
|
20230623,193000,16781736680,18570,18570,18570,18570,0
|
|
20230623,192900,16781736680,18570,18570,18570,18570,0
|
|
20230623,192800,16781736680,18570,18570,18570,18570,0
|
|
20230623,192700,16781736680,18570,18570,18570,18570,0
|
|
20230623,192600,16781736680,18570,18570,18570,18570,0
|
|
20230623,192500,16781736680,18570,18570,18570,18570,0
|
|
20230623,192400,16781736680,18570,18570,18570,18570,0
|
|
20230623,192300,16781736680,18570,18570,18570,18570,0
|
|
20230623,192200,16781736680,18570,18570,18570,18570,0
|
|
20230623,192100,16781736680,18570,18570,18570,18570,0
|
|
20230623,192000,16781736680,18570,18570,18570,18570,0
|
|
20230623,191900,16781736680,18570,18570,18570,18570,0
|
|
20230623,191800,16781736680,18570,18570,18570,18570,0
|
|
20230623,191700,16781736680,18570,18570,18570,18570,0
|
|
20230623,191600,16781736680,18570,18570,18570,18570,0
|
|
20230623,191500,16781736680,18570,18570,18570,18570,0
|
|
20230623,191400,16781736680,18570,18570,18570,18570,0
|
|
20230623,191300,16781736680,18570,18570,18570,18570,0
|
|
20230623,191200,16781736680,18570,18570,18570,18570,0
|
|
20230623,191100,16781736680,18570,18570,18570,18570,0
|
|
20230623,191000,16781736680,18570,18570,18570,18570,0
|
|
20230623,190900,16781736680,18570,18570,18570,18570,0
|
|
20230623,190800,16781736680,18570,18570,18570,18570,0
|
|
20230623,190700,16781736680,18570,18570,18570,18570,28614
|
|
20230623,190600,16781736680,18570,18570,18570,18570,0
|
|
20230623,190500,16781736680,18570,18570,18570,18570,0
|
|
20230623,190400,16781736680,18570,18570,18570,18570,0
|
|
20230623,190300,16781736680,18570,18570,18570,18570,0
|
|
20230623,190200,16781736680,18570,18570,18570,18570,0
|
|
20230623,190100,16781736680,18570,18570,18570,18570,0
|
|
20230623,190000,16781736680,18570,18570,18570,18570,0
|
|
20230623,185900,16781736680,18570,18570,18570,18570,0
|
|
20230623,185800,16781736680,18570,18570,18570,18570,0
|
|
20230623,185700,16781736680,18570,18570,18570,18570,0
|
|
20230623,185600,16781736680,18570,18570,18570,18570,0
|
|
20230623,185500,16781736680,18570,18570,18570,18570,0
|
|
20230623,185400,16781736680,18570,18570,18570,18570,0
|
|
20230623,185300,16781736680,18570,18570,18570,18570,0
|
|
20230623,185200,16781736680,18570,18570,18570,18570,0
|
|
20230623,185100,16781736680,18570,18570,18570,18570,0
|
|
20230623,185000,16781736680,18570,18570,18570,18570,0
|
|
20230623,184900,16781736680,18570,18570,18570,18570,0
|
|
20230623,184800,16781736680,18570,18570,18570,18570,0
|
|
20230623,184700,16781736680,18570,18570,18570,18570,0
|
|
20230623,184600,16781736680,18570,18570,18570,18570,0
|
|
20230623,184500,16781736680,18570,18570,18570,18570,0
|
|
20230623,184400,16781736680,18570,18570,18570,18570,0
|
|
20230623,184300,16781736680,18570,18570,18570,18570,0
|
|
20230623,184200,16781736680,18570,18570,18570,18570,0
|
|
20230623,184100,16781736680,18570,18570,18570,18570,0
|
|
20230623,184000,16781736680,18570,18570,18570,18570,0
|
|
20230623,183900,16781736680,18570,18570,18570,18570,0
|
|
20230623,183800,16781736680,18570,18570,18570,18570,0
|
|
20230623,183700,16781736680,18570,18570,18570,18570,28614
|
|
20230623,183600,16781736680,18570,18570,18570,18570,0
|
|
20230623,183500,16781736680,18570,18570,18570,18570,0
|
|
20230623,183400,16781736680,18570,18570,18570,18570,0
|
|
20230623,183300,16781736680,18570,18570,18570,18570,0
|
|
20230623,183200,16781736680,18570,18570,18570,18570,0
|
|
20230623,183100,16781736680,18570,18570,18570,18570,0
|
|
20230623,183000,16781736680,18570,18570,18570,18570,0
|
|
20230623,182900,16781736680,18570,18570,18570,18570,0
|
|
20230623,182800,16781736680,18570,18570,18570,18570,0
|
|
20230623,182700,16781736680,18570,18570,18570,18570,0
|
|
20230623,182600,16781736680,18570,18570,18570,18570,0
|
|
20230623,182500,16781736680,18570,18570,18570,18570,0
|
|
20230623,182400,16781736680,18570,18570,18570,18570,0
|
|
20230623,182300,16781736680,18570,18570,18570,18570,0
|
|
20230623,182200,16781736680,18570,18570,18570,18570,0
|
|
20230623,182100,16781736680,18570,18570,18570,18570,0
|
|
20230623,182000,16781736680,18570,18570,18570,18570,0
|
|
20230623,181900,16781736680,18570,18570,18570,18570,0
|
|
20230623,181800,16781736680,18570,18570,18570,18570,0
|
|
20230623,181700,16781736680,18570,18570,18570,18570,0
|
|
20230623,181600,16781736680,18570,18570,18570,18570,0
|
|
20230623,181500,16781736680,18570,18570,18570,18570,0
|
|
20230623,181400,16781736680,18570,18570,18570,18570,0
|
|
20230623,181300,16781736680,18570,18570,18570,18570,0
|
|
20230623,181200,16781736680,18570,18570,18570,18570,0
|
|
20230623,181100,16781736680,18570,18570,18570,18570,0
|
|
20230623,181000,16781736680,18570,18570,18570,18570,0
|
|
20230623,180900,16781736680,18570,18570,18570,18570,0
|
|
20230623,180800,16781736680,18570,18570,18570,18570,0
|
|
20230623,180700,16781736680,18570,18570,18570,18570,28614
|
|
20230623,180600,16781736680,18570,18570,18570,18570,0
|
|
20230623,180500,16781736680,18570,18570,18570,18570,0
|
|
20230623,180400,16781736680,18570,18570,18570,18570,0
|
|
20230623,180300,16781736680,18570,18570,18570,18570,0
|
|
20230623,180200,16781736680,18570,18570,18570,18570,0
|
|
20230623,180100,16781736680,18570,18570,18570,18570,0
|
|
20230623,180000,16781736680,18570,18570,18570,18570,0
|
|
20230623,175900,16781736680,18570,18570,18570,18570,0
|
|
20230623,175800,16781736680,18570,18570,18570,18570,0
|
|
20230623,175700,16781736680,18570,18570,18570,18570,0
|
|
20230623,175600,16781736680,18570,18570,18570,18570,0
|
|
20230623,175500,16781736680,18570,18570,18570,18570,0
|
|
20230623,175400,16781736680,18570,18570,18570,18570,0
|
|
20230623,175300,16781736680,18570,18570,18570,18570,0
|
|
20230623,175200,16781736680,18570,18570,18570,18570,0
|
|
20230623,175100,16781736680,18570,18570,18570,18570,0
|
|
20230623,175000,16781736680,18570,18570,18570,18570,0
|
|
20230623,174900,16781736680,18570,18570,18570,18570,0
|
|
20230623,174800,16781736680,18570,18570,18570,18570,0
|
|
20230623,174700,16781736680,18570,18570,18570,18570,0
|
|
20230623,174600,16781736680,18570,18570,18570,18570,0
|
|
20230623,174500,16781736680,18570,18570,18570,18570,0
|
|
20230623,174400,16781736680,18570,18570,18570,18570,0
|
|
20230623,174300,16781736680,18570,18570,18570,18570,0
|
|
20230623,174200,16781736680,18570,18570,18570,18570,0
|
|
20230623,174100,16781736680,18570,18570,18570,18570,0
|
|
20230623,174000,16781736680,18570,18570,18570,18570,0
|
|
20230623,173900,16781736680,18570,18570,18570,18570,0
|
|
20230623,173800,16781736680,18570,18570,18570,18570,0
|
|
20230623,173700,16781736680,18570,18570,18570,18570,28614
|
|
20230623,173600,16781736680,18570,18570,18570,18570,0
|
|
20230623,173500,16781736680,18570,18570,18570,18570,0
|
|
20230623,173400,16781736680,18570,18570,18570,18570,0
|
|
20230623,173300,16781736680,18570,18570,18570,18570,0
|
|
20230623,173200,16781736680,18570,18570,18570,18570,0
|
|
20230623,173100,16781736680,18570,18570,18570,18570,0
|
|
20230623,173000,16781736680,18570,18570,18570,18570,0
|
|
20230623,172900,16781736680,18570,18570,18570,18570,0
|
|
20230623,172800,16781736680,18570,18570,18570,18570,0
|
|
20230623,172700,16781736680,18570,18570,18570,18570,0
|
|
20230623,172600,16781736680,18570,18570,18570,18570,0
|
|
20230623,172500,16781736680,18570,18570,18570,18570,0
|
|
20230623,172400,16781736680,18570,18570,18570,18570,0
|
|
20230623,172300,16781736680,18570,18570,18570,18570,0
|
|
20230623,172200,16781736680,18570,18570,18570,18570,0
|
|
20230623,172100,16781736680,18570,18570,18570,18570,0
|
|
20230623,172000,16781736680,18570,18570,18570,18570,0
|
|
20230623,171900,16781736680,18570,18570,18570,18570,0
|
|
20230623,171800,16781736680,18570,18570,18570,18570,0
|
|
20230623,171700,16781736680,18570,18570,18570,18570,0
|
|
20230623,171600,16781736680,18570,18570,18570,18570,0
|
|
20230623,171500,16781736680,18570,18570,18570,18570,0
|
|
20230623,171400,16781736680,18570,18570,18570,18570,0
|
|
20230623,171300,16781736680,18570,18570,18570,18570,0
|
|
20230623,171200,16781736680,18570,18570,18570,18570,0
|
|
20230623,171100,16781736680,18570,18570,18570,18570,0
|
|
20230623,171000,16781736680,18570,18570,18570,18570,0
|
|
20230623,170900,16781736680,18570,18570,18570,18570,0
|
|
20230623,170800,16781736680,18570,18570,18570,18570,0
|
|
20230623,170700,16781736680,18570,18570,18570,18570,28614
|
|
20230623,170600,16781736680,18570,18570,18570,18570,0
|
|
20230623,170500,16781736680,18570,18570,18570,18570,0
|
|
20230623,170400,16781736680,18570,18570,18570,18570,0
|
|
20230623,170300,16781736680,18570,18570,18570,18570,0
|
|
20230623,170200,16781736680,18570,18570,18570,18570,0
|
|
20230623,170100,16781736680,18570,18570,18570,18570,0
|
|
20230623,170000,16781736680,18570,18570,18570,18570,0
|
|
20230623,165900,16781736680,18570,18570,18570,18570,0
|
|
20230623,165800,16781736680,18570,18570,18570,18570,0
|
|
20230623,165700,16781736680,18570,18570,18570,18570,0
|
|
20230623,165600,16781736680,18570,18570,18570,18570,0
|
|
20230623,165500,16781736680,18570,18570,18570,18570,0
|
|
20230623,165400,16781736680,18570,18570,18570,18570,0
|
|
20230623,165300,16781736680,18570,18570,18570,18570,0
|
|
20230623,165200,16781736680,18570,18570,18570,18570,0
|
|
20230623,165100,16781736680,18570,18570,18570,18570,0
|
|
20230623,165000,16781736680,18570,18570,18570,18570,0
|
|
20230623,164900,16781736680,18570,18570,18570,18570,0
|
|
20230623,164800,16781736680,18570,18570,18570,18570,0
|
|
20230623,164700,16781736680,18570,18570,18570,18570,0
|
|
20230623,164600,16781736680,18570,18570,18570,18570,0
|
|
20230623,164500,16781736680,18570,18570,18570,18570,0
|
|
20230623,164400,16781736680,18570,18570,18570,18570,0
|
|
20230623,164300,16781736680,18570,18570,18570,18570,0
|
|
20230623,164200,16781736680,18570,18570,18570,18570,0
|
|
20230623,164100,16781736680,18570,18570,18570,18570,0
|
|
20230623,164000,16781736680,18570,18570,18570,18570,0
|
|
20230623,163900,16781736680,18570,18570,18570,18570,0
|
|
20230623,163800,16781736680,18570,18570,18570,18570,0
|
|
20230623,163700,16781736680,18570,18570,18570,18570,28614
|
|
20230623,163600,16781736680,18570,18570,18570,18570,0
|
|
20230623,163500,16781736680,18570,18570,18570,18570,0
|
|
20230623,163400,16781736680,18570,18570,18570,18570,0
|
|
20230623,163300,16781736680,18570,18570,18570,18570,0
|
|
20230623,163200,16781736680,18570,18570,18570,18570,0
|
|
20230623,163100,16781736680,18570,18570,18570,18570,0
|
|
20230623,163000,16781736680,18570,18570,18570,18570,0
|
|
20230623,162900,16781736680,18570,18570,18570,18570,0
|
|
20230623,162800,16781736680,18570,18570,18570,18570,0
|
|
20230623,162700,16781736680,18570,18570,18570,18570,0
|
|
20230623,162600,16781736680,18570,18570,18570,18570,0
|
|
20230623,162500,16781736680,18570,18570,18570,18570,0
|
|
20230623,162400,16781736680,18570,18570,18570,18570,0
|
|
20230623,162300,16781736680,18570,18570,18570,18570,0
|
|
20230623,162200,16781736680,18570,18570,18570,18570,0
|
|
20230623,162100,16781736680,18570,18570,18570,18570,0
|
|
20230623,162000,16781736680,18570,18570,18570,18570,0
|
|
20230623,161900,16781736680,18570,18570,18570,18570,0
|
|
20230623,161800,16781736680,18570,18570,18570,18570,0
|
|
20230623,161700,16781736680,18570,18570,18570,18570,0
|
|
20230623,161600,16781736680,18570,18570,18570,18570,0
|
|
20230623,161500,16781736680,18570,18570,18570,18570,0
|
|
20230623,161400,16781736680,18570,18570,18570,18570,0
|
|
20230623,161300,16781736680,18570,18570,18570,18570,0
|
|
20230623,161200,16781736680,18570,18570,18570,18570,0
|
|
20230623,161100,16781736680,18570,18570,18570,18570,0
|
|
20230623,161000,16781736680,18570,18570,18570,18570,0
|
|
20230623,160900,16781736680,18570,18570,18570,18570,0
|
|
20230623,160800,16781736680,18570,18570,18570,18570,0
|
|
20230623,160700,16781736680,18570,18570,18570,18570,28614
|
|
20230623,160600,16781736680,18570,18570,18570,18570,0
|
|
20230623,160500,16781736680,18570,18570,18570,18570,0
|
|
20230623,160400,16781736680,18570,18570,18570,18570,0
|
|
20230623,160300,16781736680,18570,18570,18570,18570,0
|
|
20230623,160200,16781736680,18570,18570,18570,18570,0
|
|
20230623,160100,16781736680,18570,18570,18570,18570,0
|
|
20230623,160000,16781736680,18570,18570,18570,18570,0
|
|
20230623,155900,16781736680,18570,18570,18570,18570,0
|
|
20230623,155800,16781736680,18570,18570,18570,18570,0
|
|
20230623,155700,16781736680,18570,18570,18570,18570,0
|
|
20230623,155600,16781736680,18570,18570,18570,18570,0
|
|
20230623,155500,16781736680,18570,18570,18570,18570,0
|
|
20230623,155400,16781736680,18570,18570,18570,18570,0
|
|
20230623,155300,16781736680,18570,18570,18570,18570,0
|
|
20230623,155200,16781736680,18570,18570,18570,18570,0
|
|
20230623,155100,16781736680,18570,18570,18570,18570,0
|
|
20230623,155000,16781736680,18570,18570,18570,18570,0
|
|
20230623,154900,16781736680,18570,18570,18570,18570,0
|
|
20230623,154800,16781736680,18570,18570,18570,18570,0
|
|
20230623,154700,16781736680,18570,18570,18570,18570,0
|
|
20230623,154600,16781736680,18570,18570,18570,18570,0
|
|
20230623,154500,16781736680,18570,18570,18570,18570,0
|
|
20230623,154400,16781736680,18570,18570,18570,18570,0
|
|
20230623,154300,16781736680,18570,18570,18570,18570,0
|
|
20230623,154200,16781736680,18570,18570,18570,18570,0
|
|
20230623,154100,16781736680,18570,18570,18570,18570,0
|
|
20230623,154000,16781736680,18570,18570,18570,18570,0
|
|
20230623,153900,16781736680,18570,18570,18570,18570,0
|
|
20230623,153800,16781736680,18570,18570,18570,18570,0
|
|
20230623,153700,16781736680,18570,18570,18570,18570,28614
|
|
20230623,153600,16781736680,18570,18570,18570,18570,0
|
|
20230623,153500,16781736680,18570,18570,18570,18570,0
|
|
20230623,153400,16781736680,18570,18570,18570,18570,0
|
|
20230623,153300,16781736680,18570,18570,18570,18570,0
|
|
20230623,153200,16781736680,18570,18570,18570,18570,0
|
|
20230623,153100,16781736680,18570,18570,18570,18570,0
|
|
20230623,153000,16781736680,18570,18570,18570,18570,28614
|
|
20230623,152900,16250374700,18570,18570,18570,18570,0
|
|
20230623,152800,16250374700,18570,18570,18570,18570,0
|
|
20230623,152700,16250374700,18570,18570,18570,18570,0
|
|
20230623,152600,16250374700,18570,18570,18570,18570,0
|
|
20230623,152500,16250374700,18570,18570,18570,18570,0
|
|
20230623,152400,16250374700,18570,18570,18570,18570,0
|
|
20230623,152300,16250374700,18570,18570,18570,18570,0
|
|
20230623,152200,16250374700,18570,18570,18570,18570,0
|
|
20230623,152100,16250374700,18570,18570,18570,18570,0
|
|
20230623,152000,16250374700,18570,18570,18570,18570,0
|
|
20230623,151900,16250374700,18570,18560,18580,18560,5442
|
|
20230623,151800,16149279370,18570,18570,18570,18560,716
|
|
20230623,151700,16135984580,18570,18570,18570,18560,2734
|
|
20230623,151600,16085235150,18580,18580,18580,18570,1220
|
|
20230623,151500,16062578160,18580,18570,18580,18570,2148
|
|
20230623,151400,16022683860,18580,18570,18580,18570,1169
|
|
20230623,151300,16000971380,18570,18570,18580,18570,2197
|
|
20230623,151200,15960166240,18570,18570,18570,18560,1426
|
|
20230623,151100,15933686440,18560,18560,18570,18560,718
|
|
20230623,151000,15920355840,18570,18550,18570,18550,1288
|
|
20230623,150900,15896438520,18570,18550,18570,18540,5739
|
|
20230623,150800,15789916120,18550,18500,18550,18500,43760
|
|
20230623,150700,14979864190,18500,18520,18520,18500,1595
|
|
20230623,150600,14950340820,18520,18520,18520,18510,1127
|
|
20230623,150500,14929478830,18510,18520,18520,18510,2353
|
|
20230623,150400,14885923430,18520,18510,18520,18510,2695
|
|
20230623,150300,14836037760,18510,18510,18520,18510,1715
|
|
20230623,150200,14804292190,18510,18510,18520,18510,818
|
|
20230623,150100,14789148980,18510,18520,18520,18510,1501
|
|
20230623,150000,14761364000,18510,18510,18520,18510,383
|
|
20230623,145900,14754274100,18510,18520,18520,18510,1383
|
|
20230623,145800,14728663890,18520,18520,18530,18520,3597
|
|
20230623,145700,14662046560,18520,18520,18530,18520,319
|
|
20230623,145600,14656138220,18520,18530,18530,18520,1647
|
|
20230623,145500,14625634850,18520,18520,18530,18520,813
|
|
20230623,145400,14610578050,18530,18520,18530,18520,2514
|
|
20230623,145300,14564016430,18520,18520,18530,18520,385
|
|
20230623,145200,14556885330,18520,18520,18530,18520,526
|
|
20230623,145100,14547143780,18520,18520,18530,18520,663
|
|
20230623,145000,14534861960,18530,18530,18530,18520,492
|
|
20230623,144900,14525749910,18520,18520,18530,18520,799
|
|
20230623,144800,14510950800,18520,18530,18530,18520,1031
|
|
20230623,144700,14491855740,18530,18530,18540,18530,5153
|
|
20230623,144600,14396370450,18530,18530,18540,18530,1162
|
|
20230623,144500,14374837520,18530,18530,18540,18530,1851
|
|
20230623,144400,14340537030,18540,18530,18540,18530,627
|
|
20230623,144300,14328916820,18530,18530,18530,18530,294
|
|
20230623,144200,14323469000,18530,18540,18540,18530,820
|
|
20230623,144100,14308273320,18530,18540,18540,18530,851
|
|
20230623,144000,14292497920,18540,18530,18540,18530,1309
|
|
20230623,143900,14268233070,18530,18530,18540,18530,1592
|
|
20230623,143800,14238731700,18530,18540,18540,18530,231
|
|
20230623,143700,14234450640,18540,18530,18540,18530,277
|
|
20230623,143600,14229315700,18530,18530,18540,18520,2527
|
|
20230623,143500,14182492640,18540,18530,18540,18520,3802
|
|
20230623,143400,14112027380,18530,18530,18540,18530,1330
|
|
20230623,143300,14087381150,18540,18530,18540,18530,1998
|
|
20230623,143200,14050357940,18530,18530,18540,18530,798
|
|
20230623,143100,14035568950,18530,18530,18540,18530,540
|
|
20230623,143000,14025562690,18530,18540,18550,18530,3898
|
|
20230623,142900,13953300810,18540,18540,18550,18540,199
|
|
20230623,142800,13949611300,18540,18540,18550,18540,1273
|
|
20230623,142700,13926009710,18540,18540,18550,18540,448
|
|
20230623,142600,13917702900,18550,18540,18550,18540,421
|
|
20230623,142500,13909896960,18540,18540,18550,18540,567
|
|
20230623,142400,13899382430,18540,18560,18560,18540,2380
|
|
20230623,142300,13855233470,18560,18550,18560,18550,710
|
|
20230623,142200,13842062110,18560,18560,18560,18550,381
|
|
20230623,142100,13834993040,18550,18560,18560,18550,379
|
|
20230623,142000,13827961730,18560,18560,18560,18550,263
|
|
20230623,141900,13823081090,18560,18550,18560,18550,250
|
|
20230623,141800,13818443400,18560,18560,18570,18550,506
|
|
20230623,141700,13809052370,18560,18560,18570,18560,651
|
|
20230623,141600,13796969760,18560,18540,18560,18540,2415
|
|
20230623,141500,13752166990,18540,18540,18550,18540,1044
|
|
20230623,141400,13732811180,18550,18550,18550,18540,737
|
|
20230623,141300,13719141230,18550,18560,18560,18550,591
|
|
20230623,141200,13708177720,18550,18560,18560,18550,1074
|
|
20230623,141100,13688245460,18560,18540,18570,18540,4591
|
|
20230623,141000,13603063690,18540,18540,18540,18540,194
|
|
20230623,140900,13599466930,18540,18540,18550,18540,409
|
|
20230623,140800,13591883900,18540,18540,18540,18540,443
|
|
20230623,140700,13583670680,18540,18540,18550,18540,764
|
|
20230623,140600,13569505420,18540,18550,18560,18520,4449
|
|
20230623,140500,13487016710,18560,18550,18560,18550,450
|
|
20230623,140400,13478669000,18550,18550,18560,18550,320
|
|
20230623,140300,13472732630,18550,18550,18560,18550,685
|
|
20230623,140200,13460025450,18550,18530,18550,18520,4018
|
|
20230623,140100,13385554880,18520,18520,18530,18520,475
|
|
20230623,140000,13376757690,18520,18520,18530,18520,1761
|
|
20230623,135900,13344143780,18520,18520,18530,18520,834
|
|
20230623,135800,13328697570,18530,18530,18530,18520,1312
|
|
20230623,135700,13304399150,18520,18530,18530,18520,334
|
|
20230623,135600,13298212980,18530,18530,18540,18530,984
|
|
20230623,135500,13279978950,18530,18530,18540,18530,173
|
|
20230623,135400,13276772670,18530,18540,18540,18530,671
|
|
20230623,135300,13264338940,18530,18530,18540,18530,668
|
|
20230623,135200,13251958900,18540,18550,18550,18540,1293
|
|
20230623,135100,13227986670,18540,18540,18550,18540,719
|
|
20230623,135000,13214655940,18550,18540,18550,18540,287
|
|
20230623,134900,13209334950,18540,18550,18550,18540,395
|
|
20230623,134800,13202010170,18560,18550,18560,18540,818
|
|
20230623,134700,13186836250,18550,18550,18560,18540,611
|
|
20230623,134600,13175501930,18550,18560,18560,18550,1230
|
|
20230623,134500,13152675380,18560,18550,18560,18550,221
|
|
20230623,134400,13148575810,18550,18560,18560,18550,215
|
|
20230623,134300,13144587130,18550,18510,18560,18510,3034
|
|
20230623,134200,13088341540,18520,18510,18520,18510,1111
|
|
20230623,134100,13067776170,18510,18510,18520,18510,306
|
|
20230623,134000,13062110200,18520,18520,18530,18520,851
|
|
20230623,133900,13046349060,18520,18530,18530,18520,267
|
|
20230623,133800,13041403100,18520,18540,18540,18520,364
|
|
20230623,133700,13034657980,18540,18500,18540,18500,1771
|
|
20230623,133600,13001856220,18500,18500,18510,18500,390
|
|
20230623,133500,12994640790,18500,18500,18510,18500,2993
|
|
20230623,133400,12939258700,18500,18510,18510,18500,1331
|
|
20230623,133300,12914622580,18510,18510,18520,18510,124
|
|
20230623,133200,12912327160,18510,18520,18520,18510,1023
|
|
20230623,133100,12893383170,18520,18520,18530,18520,1556
|
|
20230623,133000,12864556050,18520,18520,18530,18520,725
|
|
20230623,132900,12851127890,18520,18530,18530,18520,468
|
|
20230623,132800,12842460520,18520,18520,18530,18510,2746
|
|
20230623,132700,12791605500,18510,18520,18520,18510,1282
|
|
20230623,132600,12767864290,18530,18520,18530,18520,1119
|
|
20230623,132500,12747140360,18520,18530,18540,18520,1280
|
|
20230623,132400,12723421960,18540,18530,18540,18530,1586
|
|
20230623,132300,12694032940,18530,18540,18550,18530,975
|
|
20230623,132200,12675956510,18540,18540,18540,18540,972
|
|
20230623,132100,12657935630,18540,18550,18550,18540,1741
|
|
20230623,132000,12625656890,18540,18540,18550,18540,230
|
|
20230623,131900,12621391920,18550,18540,18550,18540,196
|
|
20230623,131800,12617757330,18540,18550,18550,18540,206
|
|
20230623,131700,12613937830,18550,18560,18560,18540,480
|
|
20230623,131600,12605036400,18550,18550,18560,18540,3164
|
|
20230623,131500,12546339950,18550,18550,18560,18550,1533
|
|
20230623,131400,12517894740,18550,18570,18570,18550,2830
|
|
20230623,131300,12465391670,18570,18570,18570,18560,2503
|
|
20230623,131200,12418922410,18570,18580,18580,18570,279
|
|
20230623,131100,12413740900,18580,18580,18590,18580,872
|
|
20230623,131000,12397539130,18580,18580,18580,18570,839
|
|
20230623,130900,12381950690,18580,18580,18580,18570,250
|
|
20230623,130800,12377306180,18570,18570,18570,18560,2908
|
|
20230623,130700,12323305060,18570,18590,18590,18570,1476
|
|
20230623,130600,12295882920,18580,18580,18580,18580,253
|
|
20230623,130500,12291182180,18580,18580,18590,18580,416
|
|
20230623,130400,12283452040,18580,18590,18590,18580,728
|
|
20230623,130300,12269918830,18590,18600,18600,18590,241
|
|
20230623,130200,12265437360,18600,18600,18600,18590,1066
|
|
20230623,130100,12245611740,18590,18600,18610,18590,1344
|
|
20230623,130000,12220612930,18590,18590,18600,18590,81
|
|
20230623,125900,12219107090,18590,18600,18610,18590,181
|
|
20230623,125800,12215740800,18600,18580,18600,18570,570
|
|
20230623,125700,12205146520,18570,18560,18570,18560,596
|
|
20230623,125600,12194079900,18570,18560,18570,18560,3
|
|
20230623,125500,12194024210,18550,18570,18570,18550,3261
|
|
20230623,125400,12133491300,18580,18570,18580,18570,236
|
|
20230623,125300,12129107140,18570,18560,18580,18560,258
|
|
20230623,125200,12124316390,18560,18560,18560,18550,582
|
|
20230623,125100,12113515410,18560,18580,18580,18550,512
|
|
20230623,125000,12104013460,18600,18560,18600,18550,3824
|
|
20230623,124900,12033019240,18550,18560,18560,18550,401
|
|
20230623,124800,12025577560,18550,18560,18560,18550,535
|
|
20230623,124700,12015651520,18560,18560,18560,18550,685
|
|
20230623,124600,12002943060,18550,18560,18560,18550,222
|
|
20230623,124500,11998823510,18550,18560,18570,18550,1307
|
|
20230623,124400,11974566660,18560,18580,18590,18560,3752
|
|
20230623,124300,11904866510,18590,18580,18590,18570,1959
|
|
20230623,124200,11868469550,18590,18590,18590,18580,596
|
|
20230623,124100,11857390110,18600,18600,18620,18580,230
|
|
20230623,124000,11853111670,18610,18640,18640,18580,472
|
|
20230623,123900,11844328170,18650,18560,18650,18560,4762
|
|
20230623,123800,11755665730,18560,18560,18570,18560,503
|
|
20230623,123700,11746327630,18560,18570,18570,18560,586
|
|
20230623,123600,11735447700,18560,18590,18590,18560,1081
|
|
20230623,123500,11715371870,18580,18620,18630,18580,3305
|
|
20230623,123400,11653878330,18630,18630,18630,18620,546
|
|
20230623,123300,11643710480,18630,18620,18630,18620,270
|
|
20230623,123200,11638681220,18630,18630,18630,18620,180
|
|
20230623,123100,11635329060,18630,18630,18640,18630,245
|
|
20230623,123000,11630764270,18630,18630,18640,18630,719
|
|
20230623,122900,11617369290,18620,18630,18630,18610,1146
|
|
20230623,122800,11596023850,18630,18630,18640,18630,313
|
|
20230623,122700,11590192150,18630,18630,18640,18610,1752
|
|
20230623,122600,11557567010,18630,18620,18640,18620,821
|
|
20230623,122500,11542271710,18620,18600,18620,18590,1546
|
|
20230623,122400,11513510030,18600,18590,18600,18580,4276
|
|
20230623,122300,11433995240,18590,18570,18590,18570,415
|
|
20230623,122200,11426284650,18570,18580,18580,18570,236
|
|
20230623,122100,11421900870,18580,18580,18590,18570,1512
|
|
20230623,122000,11393802630,18570,18580,18580,18570,567
|
|
20230623,121900,11383272070,18580,18570,18590,18570,2173
|
|
20230623,121800,11342908890,18580,18570,18580,18560,821
|
|
20230623,121700,11327660240,18570,18580,18590,18570,226
|
|
20230623,121600,11323461820,18580,18550,18580,18550,2045
|
|
20230623,121500,11285504020,18540,18540,18550,18540,503
|
|
20230623,121400,11276177970,18540,18540,18540,18530,747
|
|
20230623,121300,11262329520,18540,18540,18550,18530,1127
|
|
20230623,121200,11241434940,18540,18540,18540,18530,1680
|
|
20230623,121100,11210288160,18550,18540,18550,18540,457
|
|
20230623,121000,11201812310,18550,18550,18550,18540,159
|
|
20230623,120900,11198863700,18550,18550,18550,18550,665
|
|
20230623,120800,11186527950,18550,18560,18560,18550,416
|
|
20230623,120700,11178810570,18550,18550,18560,18530,2585
|
|
20230623,120600,11130873880,18550,18570,18570,18550,2311
|
|
20230623,120500,11087969620,18570,18570,18580,18570,1661
|
|
20230623,120400,11057122950,18570,18570,18580,18560,714
|
|
20230623,120300,11043862410,18570,18570,18580,18560,3102
|
|
20230623,120200,10986252280,18570,18580,18580,18570,4154
|
|
20230623,120100,10909108270,18580,18570,18580,18570,1422
|
|
20230623,120000,10882690810,18570,18530,18570,18520,11253
|
|
20230623,115900,10673987880,18530,18510,18530,18510,1427
|
|
20230623,115800,10647559920,18510,18510,18510,18500,1583
|
|
20230623,115700,10618259160,18510,18500,18510,18480,6307
|
|
20230623,115600,10501586650,18510,18520,18530,18510,4010
|
|
20230623,115500,10427331030,18520,18520,18520,18520,341
|
|
20230623,115400,10421015710,18520,18530,18530,18520,366
|
|
20230623,115300,10414235670,18530,18530,18530,18520,595
|
|
20230623,115200,10403213520,18530,18520,18530,18520,474
|
|
20230623,115100,10394434010,18530,18530,18530,18520,1197
|
|
20230623,115000,10372254080,18520,18530,18530,18520,133
|
|
20230623,114900,10369790870,18530,18520,18530,18520,67
|
|
20230623,114800,10368549900,18530,18520,18530,18520,213
|
|
20230623,114700,10364604670,18520,18520,18520,18510,2418
|
|
20230623,114600,10319823420,18520,18520,18530,18520,1612
|
|
20230623,114500,10289969100,18530,18530,18530,18520,2563
|
|
20230623,114400,10242496430,18530,18520,18530,18520,624
|
|
20230623,114300,10230937600,18520,18530,18530,18520,159
|
|
20230623,114200,10227992060,18530,18520,18530,18520,536
|
|
20230623,114100,10218065150,18530,18530,18530,18520,1166
|
|
20230623,114000,10196460170,18520,18510,18520,18510,1445
|
|
20230623,113900,10169704050,18520,18520,18520,18520,2253
|
|
20230623,113800,10127978490,18520,18480,18520,18480,3396
|
|
20230623,113700,10065156710,18480,18470,18480,18460,1048
|
|
20230623,113600,10045799830,18470,18450,18470,18450,315
|
|
20230623,113500,10039984850,18470,18430,18470,18430,11646
|
|
20230623,113400,9825168360,18430,18430,18440,18430,376
|
|
20230623,113300,9818235650,18440,18440,18440,18430,257
|
|
20230623,113200,9813498110,18440,18430,18440,18430,740
|
|
20230623,113100,9799858600,18430,18440,18440,18430,997
|
|
20230623,113000,9781483080,18440,18440,18440,18430,1511
|
|
20230623,112900,9753620640,18440,18430,18450,18430,3048
|
|
20230623,112800,9697417860,18430,18430,18430,18420,6320
|
|
20230623,112700,9580941820,18430,18430,18430,18420,825
|
|
20230623,112600,9565740630,18420,18430,18430,18420,1334
|
|
20230623,112500,9541166740,18430,18420,18430,18420,647
|
|
20230623,112400,9529248440,18420,18420,18430,18420,3006
|
|
20230623,112300,9473877240,18420,18430,18440,18420,6212
|
|
20230623,112200,9359450360,18430,18440,18450,18420,5443
|
|
20230623,112100,9259140950,18440,18450,18450,18440,371
|
|
20230623,112000,9252299180,18440,18440,18450,18440,1345
|
|
20230623,111900,9227497270,18440,18440,18450,18440,337
|
|
20230623,111800,9221281190,18440,18450,18450,18440,993
|
|
20230623,111700,9202969800,18450,18450,18450,18440,6404
|
|
20230623,111600,9084876830,18440,18450,18450,18440,669
|
|
20230623,111500,9072538090,18440,18450,18450,18440,819
|
|
20230623,111400,9057433950,18450,18450,18450,18440,1008
|
|
20230623,111300,9038840000,18450,18450,18450,18450,302
|
|
20230623,111200,9033268100,18450,18450,18460,18440,1777
|
|
20230623,111100,9000481950,18450,18450,18450,18440,585
|
|
20230623,111000,8989690830,18440,18450,18450,18440,2002
|
|
20230623,110900,8952755310,18450,18450,18460,18450,536
|
|
20230623,110800,8942865910,18450,18450,18450,18450,1770
|
|
20230623,110700,8910209410,18450,18450,18460,18450,186
|
|
20230623,110600,8906777500,18460,18460,18460,18450,799
|
|
20230623,110500,8892031940,18460,18470,18470,18460,6326
|
|
20230623,110400,8775228490,18470,18480,18480,18470,1909
|
|
20230623,110300,8739968930,18470,18470,18480,18470,520
|
|
20230623,110200,8730364470,18470,18480,18480,18470,1826
|
|
20230623,110100,8696636380,18470,18480,18480,18470,1212
|
|
20230623,110000,8674248150,18470,18480,18480,18470,958
|
|
20230623,105900,8656550470,18470,18470,18480,18470,1326
|
|
20230623,105800,8632056200,18480,18470,18480,18470,110
|
|
20230623,105700,8630023910,18480,18480,18500,18480,774
|
|
20230623,105600,8615712670,18480,18470,18480,18470,1727
|
|
20230623,105500,8583801240,18480,18460,18480,18460,2692
|
|
20230623,105400,8534091880,18470,18510,18510,18450,14752
|
|
20230623,105300,8261375680,18510,18520,18520,18500,2065
|
|
20230623,105200,8223152470,18510,18510,18520,18510,1016
|
|
20230623,105100,8204344510,18510,18510,18520,18510,1821
|
|
20230623,105000,8170627220,18510,18520,18520,18510,1000
|
|
20230623,104900,8152116160,18520,18510,18520,18510,746
|
|
20230623,104800,8138306020,18520,18530,18530,18510,5034
|
|
20230623,104700,8045083230,18530,18520,18530,18520,2040
|
|
20230623,104600,8007299560,18520,18530,18530,18520,494
|
|
20230623,104500,7998147920,18530,18530,18530,18520,515
|
|
20230623,104400,7988606990,18520,18520,18530,18520,503
|
|
20230623,104300,7979286980,18530,18520,18530,18520,679
|
|
20230623,104200,7966710920,18520,18530,18530,18520,934
|
|
20230623,104100,7949411540,18530,18540,18540,18520,3142
|
|
20230623,104000,7891195790,18540,18540,18540,18530,197
|
|
20230623,103900,7887543540,18540,18550,18550,18530,5557
|
|
20230623,103800,7784503530,18550,18540,18550,18530,3706
|
|
20230623,103700,7715796450,18540,18540,18540,18530,699
|
|
20230623,103600,7702838010,18550,18550,18550,18540,1513
|
|
20230623,103500,7674786830,18550,18540,18550,18530,1193
|
|
20230623,103400,7652669110,18540,18540,18540,18530,658
|
|
20230623,103300,7640470430,18540,18530,18540,18530,279
|
|
20230623,103200,7635300540,18530,18530,18540,18520,1425
|
|
20230623,103100,7608904370,18520,18540,18550,18510,4690
|
|
20230623,103000,7522005920,18540,18550,18550,18540,894
|
|
20230623,102900,7505423200,18540,18560,18560,18540,770
|
|
20230623,102800,7491137390,18560,18590,18590,18550,4089
|
|
20230623,102700,7415233030,18600,18600,18600,18590,2042
|
|
20230623,102600,7377267200,18600,18560,18600,18560,1761
|
|
20230623,102500,7344542770,18570,18540,18570,18530,5586
|
|
20230623,102400,7240903510,18540,18540,18550,18520,3535
|
|
20230623,102300,7175404860,18540,18530,18540,18530,778
|
|
20230623,102200,7160981600,18530,18540,18550,18530,1708
|
|
20230623,102100,7129319980,18540,18550,18550,18530,2305
|
|
20230623,102000,7086584760,18550,18550,18550,18540,545
|
|
20230623,101900,7076477170,18550,18570,18570,18540,3599
|
|
20230623,101800,7009696930,18560,18570,18570,18560,421
|
|
20230623,101700,7001881170,18570,18570,18570,18560,1308
|
|
20230623,101600,6977600320,18570,18590,18590,18560,2031
|
|
20230623,101500,6939873570,18590,18590,18590,18580,1834
|
|
20230623,101400,6905790410,18590,18550,18590,18550,10469
|
|
20230623,101300,6711270540,18560,18530,18560,18530,3805
|
|
20230623,101200,6640717640,18530,18530,18530,18520,462
|
|
20230623,101100,6632157580,18530,18530,18540,18520,1291
|
|
20230623,101000,6608242330,18530,18530,18530,18520,225
|
|
20230623,100900,6604075160,18530,18550,18550,18530,2819
|
|
20230623,100800,6551820770,18550,18550,18560,18540,4341
|
|
20230623,100700,6471313350,18540,18540,18550,18530,1744
|
|
20230623,100600,6438977310,18540,18520,18540,18520,1756
|
|
20230623,100500,6406440610,18530,18540,18550,18530,2564
|
|
20230623,100400,6358911410,18550,18550,18550,18540,1000
|
|
20230623,100300,6340365600,18540,18520,18550,18520,2607
|
|
20230623,100200,6292056950,18520,18500,18520,18500,880
|
|
20230623,100100,6275765060,18500,18490,18500,18480,4129
|
|
20230623,100000,6199415390,18480,18450,18490,18450,3865
|
|
20230623,095900,6128015960,18450,18450,18460,18440,1835
|
|
20230623,095800,6094160570,18450,18440,18450,18440,1577
|
|
20230623,095700,6065069630,18440,18470,18470,18440,2093
|
|
20230623,095600,6026454470,18460,18470,18470,18460,2335
|
|
20230623,095500,5983340690,18460,18420,18470,18420,3448
|
|
20230623,095400,5919711590,18420,18450,18470,18410,13038
|
|
20230623,095300,5679231820,18450,18460,18460,18450,1357
|
|
20230623,095200,5654187220,18460,18450,18460,18450,877
|
|
20230623,095100,5638003310,18460,18450,18460,18440,4814
|
|
20230623,095000,5549194030,18450,18450,18460,18450,2653
|
|
20230623,094900,5500245940,18450,18460,18460,18450,2075
|
|
20230623,094800,5461951230,18460,18460,18460,18450,1678
|
|
20230623,094700,5430975390,18450,18460,18470,18450,1249
|
|
20230623,094600,5407925450,18460,18440,18460,18420,7296
|
|
20230623,094500,5273438890,18440,18410,18470,18400,11738
|
|
20230623,094400,5057219210,18400,18410,18410,18400,3036
|
|
20230623,094300,5001344490,18410,18420,18420,18400,2941
|
|
20230623,094200,4947200660,18410,18420,18420,18400,17324
|
|
20230623,094100,4628366520,18420,18420,18420,18410,9064
|
|
20230623,094000,4461449900,18420,18440,18440,18420,3577
|
|
20230623,093900,4395530000,18440,18440,18440,18430,3451
|
|
20230623,093800,4331909940,18440,18460,18460,18430,8415
|
|
20230623,093700,4176700000,18460,18470,18470,18460,5841
|
|
20230623,093600,4068869350,18470,18460,18470,18460,1678
|
|
20230623,093500,4037890970,18460,18470,18480,18460,5783
|
|
20230623,093400,3931125870,18480,18470,18480,18460,3028
|
|
20230623,093300,3875196200,18470,18480,18480,18470,3716
|
|
20230623,093200,3806558390,18470,18480,18490,18470,4933
|
|
20230623,093100,3715406270,18480,18480,18480,18470,2351
|
|
20230623,093000,3671972120,18480,18480,18490,18470,3532
|
|
20230623,092900,3606719010,18480,18470,18480,18460,2740
|
|
20230623,092800,3556114270,18470,18520,18520,18460,23997
|
|
20230623,092700,3112275960,18520,18530,18540,18510,7719
|
|
20230623,092600,2969316440,18540,18550,18550,18530,3168
|
|
20230623,092500,2910586940,18560,18550,18570,18550,8065
|
|
20230623,092400,2760962520,18560,18560,18560,18530,4414
|
|
20230623,092300,2679106660,18570,18540,18580,18540,935
|
|
20230623,092200,2661758740,18530,18530,18530,18520,6961
|
|
20230623,092100,2532814650,18530,18560,18560,18520,5904
|
|
20230623,092000,2423325670,18560,18600,18600,18550,12978
|
|
20230623,091900,2182308970,18600,18600,18600,18590,3634
|
|
20230623,091800,2114727190,18590,18620,18630,18590,12900
|
|
20230623,091700,1874728680,18620,18630,18640,18620,2332
|
|
20230623,091600,1831283440,18630,18650,18650,18630,1903
|
|
20230623,091500,1795820590,18640,18630,18640,18620,3667
|
|
20230623,091400,1727520820,18630,18670,18670,18620,6321
|
|
20230623,091300,1609711610,18680,18670,18680,18660,3213
|
|
20230623,091200,1549734360,18670,18680,18680,18660,3038
|
|
20230623,091100,1493006660,18690,18720,18720,18690,16317
|
|
20230623,091000,1187736900,18730,18720,18730,18710,5820
|
|
20230623,090900,1078787120,18720,18700,18720,18700,2397
|
|
20230623,090800,1033943150,18690,18700,18710,18690,3853
|
|
20230623,090700,961897890,18700,18710,18720,18690,3390
|
|
20230623,090600,898474360,18710,18660,18750,18660,4894
|
|
20230623,090500,806964630,18660,18670,18670,18640,2003
|
|
20230623,090400,769600080,18670,18630,18670,18620,8176
|
|
20230623,090300,617278370,18630,18640,18650,18620,5775
|
|
20230623,090200,509667010,18630,18620,18670,18610,3860
|
|
20230623,090100,437769670,18670,18710,18710,18580,10379
|
|
20230623,090000,244547980,18710,18750,18790,18640,13057
|