594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185100,21121079360,18840,18840,18840,18840,62460
|
|
20230628,185000,21121079360,18840,18840,18840,18840,0
|
|
20230628,184900,21121079360,18840,18840,18840,18840,0
|
|
20230628,184800,21121079360,18840,18840,18840,18840,0
|
|
20230628,184700,21121079360,18840,18840,18840,18840,0
|
|
20230628,184600,21121079360,18840,18840,18840,18840,0
|
|
20230628,184500,21121079360,18840,18840,18840,18840,0
|
|
20230628,184400,21121079360,18840,18840,18840,18840,0
|
|
20230628,184300,21121079360,18840,18840,18840,18840,0
|
|
20230628,184200,21121079360,18840,18840,18840,18840,0
|
|
20230628,184100,21121079360,18840,18840,18840,18840,0
|
|
20230628,184000,21121079360,18840,18840,18840,18840,0
|
|
20230628,183900,21121079360,18840,18840,18840,18840,0
|
|
20230628,183800,21121079360,18840,18840,18840,18840,0
|
|
20230628,183700,21121079360,18840,18840,18840,18840,0
|
|
20230628,183600,21121079360,18840,18840,18840,18840,0
|
|
20230628,183500,21121079360,18840,18840,18840,18840,0
|
|
20230628,183400,21121079360,18840,18840,18840,18840,0
|
|
20230628,183300,21121079360,18840,18840,18840,18840,0
|
|
20230628,183200,21121079360,18840,18840,18840,18840,0
|
|
20230628,183100,21121079360,18840,18840,18840,18840,0
|
|
20230628,183000,21121079360,18840,18840,18840,18840,0
|
|
20230628,182900,21121079360,18840,18840,18840,18840,0
|
|
20230628,182800,21121079360,18840,18840,18840,18840,0
|
|
20230628,182700,21121079360,18840,18840,18840,18840,0
|
|
20230628,182600,21121079360,18840,18840,18840,18840,0
|
|
20230628,182500,21121079360,18840,18840,18840,18840,0
|
|
20230628,182400,21121079360,18840,18840,18840,18840,0
|
|
20230628,182300,21121079360,18840,18840,18840,18840,0
|
|
20230628,182200,21121079360,18840,18840,18840,18840,0
|
|
20230628,182100,21121079360,18840,18840,18840,18840,62460
|
|
20230628,182000,21121079360,18840,18840,18840,18840,0
|
|
20230628,181900,21121079360,18840,18840,18840,18840,0
|
|
20230628,181800,21121079360,18840,18840,18840,18840,0
|
|
20230628,181700,21121079360,18840,18840,18840,18840,0
|
|
20230628,181600,21121079360,18840,18840,18840,18840,0
|
|
20230628,181500,21121079360,18840,18840,18840,18840,0
|
|
20230628,181400,21121079360,18840,18840,18840,18840,0
|
|
20230628,181300,21121079360,18840,18840,18840,18840,0
|
|
20230628,181200,21121079360,18840,18840,18840,18840,0
|
|
20230628,181100,21121079360,18840,18840,18840,18840,0
|
|
20230628,181000,21121079360,18840,18840,18840,18840,0
|
|
20230628,180900,21121079360,18840,18840,18840,18840,0
|
|
20230628,180800,21121079360,18840,18840,18840,18840,0
|
|
20230628,180700,21121079360,18840,18840,18840,18840,0
|
|
20230628,180600,21121079360,18840,18840,18840,18840,0
|
|
20230628,180500,21121079360,18840,18840,18840,18840,0
|
|
20230628,180400,21121079360,18840,18840,18840,18840,0
|
|
20230628,180300,21121079360,18840,18840,18840,18840,0
|
|
20230628,180200,21121079360,18840,18840,18840,18840,0
|
|
20230628,180100,21121079360,18840,18840,18840,18840,0
|
|
20230628,180000,21121079360,18840,18840,18840,18840,0
|
|
20230628,175900,21121079360,18840,18840,18840,18840,0
|
|
20230628,175800,21121079360,18840,18840,18840,18840,0
|
|
20230628,175700,21121079360,18840,18840,18840,18840,0
|
|
20230628,175600,21121079360,18840,18840,18840,18840,0
|
|
20230628,175500,21121079360,18840,18840,18840,18840,0
|
|
20230628,175400,21121079360,18840,18840,18840,18840,0
|
|
20230628,175300,21121079360,18840,18840,18840,18840,0
|
|
20230628,175200,21121079360,18840,18840,18840,18840,0
|
|
20230628,175100,21121079360,18840,18840,18840,18840,62460
|
|
20230628,175000,21121079360,18840,18840,18840,18840,0
|
|
20230628,174900,21121079360,18840,18840,18840,18840,0
|
|
20230628,174800,21121079360,18840,18840,18840,18840,0
|
|
20230628,174700,21121079360,18840,18840,18840,18840,0
|
|
20230628,174600,21121079360,18840,18840,18840,18840,0
|
|
20230628,174500,21121079360,18840,18840,18840,18840,0
|
|
20230628,174400,21121079360,18840,18840,18840,18840,0
|
|
20230628,174300,21121079360,18840,18840,18840,18840,0
|
|
20230628,174200,21121079360,18840,18840,18840,18840,0
|
|
20230628,174100,21121079360,18840,18840,18840,18840,0
|
|
20230628,174000,21121079360,18840,18840,18840,18840,0
|
|
20230628,173900,21121079360,18840,18840,18840,18840,0
|
|
20230628,173800,21121079360,18840,18840,18840,18840,0
|
|
20230628,173700,21121079360,18840,18840,18840,18840,0
|
|
20230628,173600,21121079360,18840,18840,18840,18840,0
|
|
20230628,173500,21121079360,18840,18840,18840,18840,0
|
|
20230628,173400,21121079360,18840,18840,18840,18840,0
|
|
20230628,173300,21121079360,18840,18840,18840,18840,0
|
|
20230628,173200,21121079360,18840,18840,18840,18840,0
|
|
20230628,173100,21121079360,18840,18840,18840,18840,0
|
|
20230628,173000,21121079360,18840,18840,18840,18840,0
|
|
20230628,172900,21121079360,18840,18840,18840,18840,0
|
|
20230628,172800,21121079360,18840,18840,18840,18840,0
|
|
20230628,172700,21121079360,18840,18840,18840,18840,0
|
|
20230628,172600,21121079360,18840,18840,18840,18840,0
|
|
20230628,172500,21121079360,18840,18840,18840,18840,0
|
|
20230628,172400,21121079360,18840,18840,18840,18840,0
|
|
20230628,172300,21121079360,18840,18840,18840,18840,0
|
|
20230628,172200,21121079360,18840,18840,18840,18840,0
|
|
20230628,172100,21121079360,18840,18840,18840,18840,62460
|
|
20230628,172000,21121079360,18840,18840,18840,18840,0
|
|
20230628,171900,21121079360,18840,18840,18840,18840,0
|
|
20230628,171800,21121079360,18840,18840,18840,18840,0
|
|
20230628,171700,21121079360,18840,18840,18840,18840,0
|
|
20230628,171600,21121079360,18840,18840,18840,18840,0
|
|
20230628,171500,21121079360,18840,18840,18840,18840,0
|
|
20230628,171400,21121079360,18840,18840,18840,18840,0
|
|
20230628,171300,21121079360,18840,18840,18840,18840,0
|
|
20230628,171200,21121079360,18840,18840,18840,18840,0
|
|
20230628,171100,21121079360,18840,18840,18840,18840,0
|
|
20230628,171000,21121079360,18840,18840,18840,18840,0
|
|
20230628,170900,21121079360,18840,18840,18840,18840,0
|
|
20230628,170800,21121079360,18840,18840,18840,18840,0
|
|
20230628,170700,21121079360,18840,18840,18840,18840,0
|
|
20230628,170600,21121079360,18840,18840,18840,18840,0
|
|
20230628,170500,21121079360,18840,18840,18840,18840,0
|
|
20230628,170400,21121079360,18840,18840,18840,18840,0
|
|
20230628,170300,21121079360,18840,18840,18840,18840,0
|
|
20230628,170200,21121079360,18840,18840,18840,18840,0
|
|
20230628,170100,21121079360,18840,18840,18840,18840,0
|
|
20230628,170000,21121079360,18840,18840,18840,18840,0
|
|
20230628,165900,21121079360,18840,18840,18840,18840,0
|
|
20230628,165800,21121079360,18840,18840,18840,18840,0
|
|
20230628,165700,21121079360,18840,18840,18840,18840,0
|
|
20230628,165600,21121079360,18840,18840,18840,18840,0
|
|
20230628,165500,21121079360,18840,18840,18840,18840,0
|
|
20230628,165400,21121079360,18840,18840,18840,18840,0
|
|
20230628,165300,21121079360,18840,18840,18840,18840,0
|
|
20230628,165200,21121079360,18840,18840,18840,18840,0
|
|
20230628,165100,21121079360,18840,18840,18840,18840,62460
|
|
20230628,165000,21121079360,18840,18840,18840,18840,0
|
|
20230628,164900,21121079360,18840,18840,18840,18840,0
|
|
20230628,164800,21121079360,18840,18840,18840,18840,0
|
|
20230628,164700,21121079360,18840,18840,18840,18840,0
|
|
20230628,164600,21121079360,18840,18840,18840,18840,0
|
|
20230628,164500,21121079360,18840,18840,18840,18840,0
|
|
20230628,164400,21121079360,18840,18840,18840,18840,0
|
|
20230628,164300,21121079360,18840,18840,18840,18840,0
|
|
20230628,164200,21121079360,18840,18840,18840,18840,0
|
|
20230628,164100,21121079360,18840,18840,18840,18840,0
|
|
20230628,164000,21121079360,18840,18840,18840,18840,0
|
|
20230628,163900,21121079360,18840,18840,18840,18840,0
|
|
20230628,163800,21121079360,18840,18840,18840,18840,0
|
|
20230628,163700,21121079360,18840,18840,18840,18840,0
|
|
20230628,163600,21121079360,18840,18840,18840,18840,0
|
|
20230628,163500,21121079360,18840,18840,18840,18840,0
|
|
20230628,163400,21121079360,18840,18840,18840,18840,0
|
|
20230628,163300,21121079360,18840,18840,18840,18840,0
|
|
20230628,163200,21121079360,18840,18840,18840,18840,0
|
|
20230628,163100,21121079360,18840,18840,18840,18840,0
|
|
20230628,163000,21121079360,18840,18840,18840,18840,0
|
|
20230628,162900,21121079360,18840,18840,18840,18840,0
|
|
20230628,162800,21121079360,18840,18840,18840,18840,0
|
|
20230628,162700,21121079360,18840,18840,18840,18840,0
|
|
20230628,162600,21121079360,18840,18840,18840,18840,0
|
|
20230628,162500,21121079360,18840,18840,18840,18840,0
|
|
20230628,162400,21121079360,18840,18840,18840,18840,0
|
|
20230628,162300,21121079360,18840,18840,18840,18840,0
|
|
20230628,162200,21121079360,18840,18840,18840,18840,0
|
|
20230628,162100,21121079360,18840,18840,18840,18840,62460
|
|
20230628,162000,21121079360,18840,18840,18840,18840,0
|
|
20230628,161900,21121079360,18840,18840,18840,18840,0
|
|
20230628,161800,21121079360,18840,18840,18840,18840,0
|
|
20230628,161700,21121079360,18840,18840,18840,18840,0
|
|
20230628,161600,21121079360,18840,18840,18840,18840,0
|
|
20230628,161500,21121079360,18840,18840,18840,18840,0
|
|
20230628,161400,21121079360,18840,18840,18840,18840,0
|
|
20230628,161300,21121079360,18840,18840,18840,18840,0
|
|
20230628,161200,21121079360,18840,18840,18840,18840,0
|
|
20230628,161100,21121079360,18840,18840,18840,18840,0
|
|
20230628,161000,21121079360,18840,18840,18840,18840,0
|
|
20230628,160900,21121079360,18840,18840,18840,18840,0
|
|
20230628,160800,21121079360,18840,18840,18840,18840,0
|
|
20230628,160700,21121079360,18840,18840,18840,18840,0
|
|
20230628,160600,21121079360,18840,18840,18840,18840,0
|
|
20230628,160500,21121079360,18840,18840,18840,18840,0
|
|
20230628,160400,21121079360,18840,18840,18840,18840,0
|
|
20230628,160300,21121079360,18840,18840,18840,18840,0
|
|
20230628,160200,21121079360,18840,18840,18840,18840,0
|
|
20230628,160100,21121079360,18840,18840,18840,18840,0
|
|
20230628,160000,21121079360,18840,18840,18840,18840,0
|
|
20230628,155900,21121079360,18840,18840,18840,18840,0
|
|
20230628,155800,21121079360,18840,18840,18840,18840,0
|
|
20230628,155700,21121079360,18840,18840,18840,18840,0
|
|
20230628,155600,21121079360,18840,18840,18840,18840,0
|
|
20230628,155500,21121079360,18840,18840,18840,18840,0
|
|
20230628,155400,21121079360,18840,18840,18840,18840,0
|
|
20230628,155300,21121079360,18840,18840,18840,18840,0
|
|
20230628,155200,21121079360,18840,18840,18840,18840,0
|
|
20230628,155100,21121079360,18840,18840,18840,18840,62460
|
|
20230628,155000,21121079360,18840,18840,18840,18840,0
|
|
20230628,154900,21121079360,18840,18840,18840,18840,0
|
|
20230628,154800,21121079360,18840,18840,18840,18840,0
|
|
20230628,154700,21121079360,18840,18840,18840,18840,0
|
|
20230628,154600,21121079360,18840,18840,18840,18840,0
|
|
20230628,154500,21121079360,18840,18840,18840,18840,0
|
|
20230628,154400,21121079360,18840,18840,18840,18840,0
|
|
20230628,154300,21121079360,18840,18840,18840,18840,0
|
|
20230628,154200,21121079360,18840,18840,18840,18840,0
|
|
20230628,154100,21121079360,18840,18840,18840,18840,0
|
|
20230628,154000,21121079360,18840,18840,18840,18840,0
|
|
20230628,153900,21121079360,18840,18840,18840,18840,0
|
|
20230628,153800,21121079360,18840,18840,18840,18840,0
|
|
20230628,153700,21121079360,18840,18840,18840,18840,0
|
|
20230628,153600,21121079360,18840,18840,18840,18840,0
|
|
20230628,153500,21121079360,18840,18840,18840,18840,0
|
|
20230628,153400,21121079360,18840,18840,18840,18840,0
|
|
20230628,153300,21121079360,18840,18840,18840,18840,0
|
|
20230628,153200,21121079360,18840,18840,18840,18840,0
|
|
20230628,153100,21121079360,18840,18840,18840,18840,0
|
|
20230628,153000,21121079360,18840,18840,18840,18840,62460
|
|
20230628,152900,19944332960,18850,18850,18850,18850,0
|
|
20230628,152800,19944332960,18850,18850,18850,18850,0
|
|
20230628,152700,19944332960,18850,18850,18850,18850,0
|
|
20230628,152600,19944332960,18850,18850,18850,18850,0
|
|
20230628,152500,19944332960,18850,18850,18850,18850,0
|
|
20230628,152400,19944332960,18850,18850,18850,18850,0
|
|
20230628,152300,19944332960,18850,18850,18850,18850,0
|
|
20230628,152200,19944332960,18850,18850,18850,18850,0
|
|
20230628,152100,19944332960,18850,18850,18850,18850,0
|
|
20230628,152000,19944332960,18850,18850,18850,18850,0
|
|
20230628,151900,19944332960,18850,18840,18860,18830,4443
|
|
20230628,151800,19860649520,18840,18860,18870,18830,3115
|
|
20230628,151700,19801934540,18860,18870,18870,18860,1273
|
|
20230628,151600,19777919160,18860,18850,18870,18850,3205
|
|
20230628,151500,19717472160,18850,18830,18860,18830,2622
|
|
20230628,151400,19668060700,18840,18830,18840,18820,5847
|
|
20230628,151300,19557998660,18840,18840,18840,18830,3880
|
|
20230628,151200,19484921470,18840,18840,18840,18830,1159
|
|
20230628,151100,19463086030,18840,18850,18850,18830,5632
|
|
20230628,151000,19356979060,18840,18850,18850,18840,3159
|
|
20230628,150900,19297450170,18850,18840,18850,18840,3811
|
|
20230628,150800,19225639170,18850,18840,18850,18840,5668
|
|
20230628,150700,19118828200,18840,18850,18850,18840,576
|
|
20230628,150600,19107973380,18850,18860,18870,18850,11922
|
|
20230628,150500,18883198820,18870,18870,18880,18860,15857
|
|
20230628,150400,18584038290,18870,18870,18880,18870,425
|
|
20230628,150300,18576018200,18870,18880,18880,18870,2653
|
|
20230628,150200,18525955370,18870,18870,18880,18870,1205
|
|
20230628,150100,18503208460,18880,18870,18880,18870,1472
|
|
20230628,150000,18475427040,18870,18870,18880,18870,529
|
|
20230628,145900,18465444070,18870,18870,18880,18870,689
|
|
20230628,145800,18452442450,18870,18870,18880,18870,577
|
|
20230628,145700,18441551980,18870,18870,18880,18870,843
|
|
20230628,145600,18425644470,18880,18880,18880,18870,447
|
|
20230628,145500,18417209550,18880,18880,18880,18870,833
|
|
20230628,145400,18401487330,18880,18890,18890,18880,4615
|
|
20230628,145300,18314319620,18900,18900,18900,18890,929
|
|
20230628,145200,18296769520,18890,18890,18900,18890,952
|
|
20230628,145100,18278784580,18890,18890,18900,18890,429
|
|
20230628,145000,18270677940,18890,18900,18900,18890,806
|
|
20230628,144900,18255447180,18890,18900,18900,18890,977
|
|
20230628,144800,18236986960,18900,18890,18900,18890,176
|
|
20230628,144700,18233661890,18900,18890,18910,18890,4678
|
|
20230628,144600,18145246830,18900,18870,18900,18860,8769
|
|
20230628,144500,17979749030,18870,18860,18870,18860,1192
|
|
20230628,144400,17957266690,18870,18870,18870,18860,629
|
|
20230628,144300,17945400590,18870,18870,18870,18860,1048
|
|
20230628,144200,17925634000,18870,18870,18870,18860,1877
|
|
20230628,144100,17890230010,18870,18860,18870,18860,799
|
|
20230628,144000,17875159020,18860,18860,18870,18860,1616
|
|
20230628,143900,17844678190,18860,18860,18870,18860,208
|
|
20230628,143800,17840754940,18870,18860,18870,18860,411
|
|
20230628,143700,17833003190,18860,18860,18870,18860,3116
|
|
20230628,143600,17774234610,18860,18870,18870,18860,2646
|
|
20230628,143500,17724327600,18860,18870,18870,18860,1052
|
|
20230628,143400,17704480560,18860,18870,18870,18860,734
|
|
20230628,143300,17690635820,18860,18870,18870,18860,511
|
|
20230628,143200,17680996300,18860,18860,18870,18860,1793
|
|
20230628,143100,17647178910,18860,18870,18870,18860,2840
|
|
20230628,143000,17593614770,18870,18870,18870,18860,694
|
|
20230628,142900,17580524400,18860,18860,18870,18860,269
|
|
20230628,142800,17575450130,18870,18860,18870,18860,2137
|
|
20230628,142700,17535144880,18860,18860,18870,18860,420
|
|
20230628,142600,17527222430,18860,18870,18870,18860,264
|
|
20230628,142500,17522242600,18870,18870,18870,18860,1213
|
|
20230628,142400,17499365130,18870,18870,18870,18860,436
|
|
20230628,142300,17491141420,18870,18860,18870,18860,2214
|
|
20230628,142200,17449382570,18860,18860,18870,18860,641
|
|
20230628,142100,17437291010,18870,18870,18880,18860,3123
|
|
20230628,142000,17378359580,18880,18880,18890,18870,3923
|
|
20230628,141900,17304295160,18880,18890,18890,18880,1276
|
|
20230628,141800,17280202350,18890,18890,18900,18880,9096
|
|
20230628,141700,17108381140,18900,18900,18900,18890,378
|
|
20230628,141600,17101237860,18900,18890,18900,18890,1105
|
|
20230628,141500,17080354440,18900,18890,18900,18890,1227
|
|
20230628,141400,17057166960,18900,18900,18900,18890,663
|
|
20230628,141300,17044638150,18900,18900,18900,18890,352
|
|
20230628,141200,17037987060,18890,18900,18900,18890,987
|
|
20230628,141100,17019334020,18900,18900,18900,18890,6248
|
|
20230628,141000,16901281060,18900,18900,18900,18900,1404
|
|
20230628,140900,16874745460,18900,18910,18920,18900,15327
|
|
20230628,140800,16585013390,18920,18910,18920,18910,294
|
|
20230628,140700,16579452400,18920,18920,18920,18910,267
|
|
20230628,140600,16574402490,18920,18920,18920,18910,681
|
|
20230628,140500,16561522860,18920,18910,18920,18910,1798
|
|
20230628,140400,16527521590,18910,18910,18920,18910,1264
|
|
20230628,140300,16503616070,18920,18910,18920,18910,324
|
|
20230628,140200,16497488340,18910,18910,18920,18910,193
|
|
20230628,140100,16493838400,18920,18910,18920,18910,2008
|
|
20230628,140000,16455863370,18910,18910,18920,18910,1136
|
|
20230628,135900,16434381160,18910,18910,18920,18910,2142
|
|
20230628,135800,16393864900,18910,18920,18920,18910,1119
|
|
20230628,135700,16372704230,18910,18910,18920,18910,942
|
|
20230628,135600,16354890960,18910,18910,18920,18910,1442
|
|
20230628,135500,16327622150,18910,18910,18920,18910,1880
|
|
20230628,135400,16292070630,18910,18910,18920,18910,1802
|
|
20230628,135300,16257994300,18920,18910,18920,18910,3312
|
|
20230628,135200,16195364170,18910,18920,18920,18910,3539
|
|
20230628,135100,16128441620,18920,18920,18930,18910,2424
|
|
20230628,135000,16082577820,18930,18920,18930,18920,1109
|
|
20230628,134900,16061593480,18920,18930,18930,18920,4869
|
|
20230628,134800,15969471940,18920,18930,18940,18920,3434
|
|
20230628,134700,15904465570,18930,18940,18940,18930,1179
|
|
20230628,134600,15882135320,18940,18950,18950,18940,2295
|
|
20230628,134500,15838667930,18950,18950,18960,18940,2634
|
|
20230628,134400,15788754640,18950,18960,18960,18950,988
|
|
20230628,134300,15770031980,18960,18970,18970,18950,3707
|
|
20230628,134200,15699727050,18980,18970,18980,18970,1639
|
|
20230628,134100,15668633890,18970,18970,18980,18970,1027
|
|
20230628,134000,15649151680,18970,18980,18980,18970,413
|
|
20230628,133900,15641316140,18970,18970,18980,18970,818
|
|
20230628,133800,15625797790,18980,18980,18980,18970,502
|
|
20230628,133700,15616273840,18980,18970,18980,18970,1585
|
|
20230628,133600,15586196100,18980,18980,18980,18970,199
|
|
20230628,133500,15582419160,18980,18970,18980,18960,1180
|
|
20230628,133400,15560033540,18970,18960,18970,18960,5691
|
|
20230628,133300,15452131530,18960,18950,18960,18950,408
|
|
20230628,133200,15444399710,18960,18960,18960,18950,149
|
|
20230628,133100,15441574980,18950,18960,18960,18950,360
|
|
20230628,133000,15434749470,18960,18960,18960,18950,307
|
|
20230628,132900,15428930210,18960,18960,18960,18950,129
|
|
20230628,132800,15426484590,18950,18960,18960,18950,1138
|
|
20230628,132700,15404913250,18950,18950,18960,18950,342
|
|
20230628,132600,15398431790,18960,18960,18960,18950,241
|
|
20230628,132500,15393864180,18960,18950,18960,18950,205
|
|
20230628,132400,15389978240,18950,18960,18960,18950,976
|
|
20230628,132300,15371479210,18950,18950,18950,18950,60
|
|
20230628,132200,15370342210,18950,18960,18960,18950,276
|
|
20230628,132100,15365111510,18950,18960,18960,18950,425
|
|
20230628,132000,15357053860,18960,18960,18960,18960,3977
|
|
20230628,131900,15281649940,18960,18960,18970,18960,822
|
|
20230628,131800,15266064810,18960,18980,18980,18960,2058
|
|
20230628,131700,15227024990,18970,18980,18980,18970,612
|
|
20230628,131600,15215415220,18980,18980,18980,18970,209
|
|
20230628,131500,15211449810,18980,18970,18980,18960,2084
|
|
20230628,131400,15171918400,18970,18970,18970,18960,470
|
|
20230628,131300,15163003360,18960,18970,18970,18960,463
|
|
20230628,131200,15154223610,18960,18960,18970,18960,280
|
|
20230628,131100,15148914330,18960,18960,18960,18960,348
|
|
20230628,131000,15142316250,18970,18960,18970,18960,1256
|
|
20230628,130900,15118500540,18970,18970,18980,18960,2740
|
|
20230628,130800,15066538270,18970,18970,18980,18970,1049
|
|
20230628,130700,15046638700,18980,18970,18980,18970,113
|
|
20230628,130600,15044494570,18970,18980,18980,18970,263
|
|
20230628,130500,15039504930,18970,18970,18980,18970,543
|
|
20230628,130400,15029204030,18970,19000,19000,18970,5736
|
|
20230628,130300,14920295900,19000,19010,19010,18990,277
|
|
20230628,130200,14915032720,19010,19020,19020,18990,1943
|
|
20230628,130100,14878110820,19020,19020,19020,19020,31
|
|
20230628,130000,14877521200,19020,19030,19030,19020,1418
|
|
20230628,125900,14850550830,19030,19000,19030,18990,2422
|
|
20230628,125800,14804517200,18990,19000,19000,18990,175
|
|
20230628,125700,14801193260,18990,19000,19000,18990,297
|
|
20230628,125600,14795551230,19000,18990,19010,18990,3135
|
|
20230628,125500,14735987210,19000,18990,19000,18980,1087
|
|
20230628,125400,14715345080,18990,18990,18990,18980,1283
|
|
20230628,125300,14690992770,18990,18980,18990,18980,1257
|
|
20230628,125200,14667132850,18980,18960,18980,18960,941
|
|
20230628,125100,14649287730,18960,18960,18960,18950,1176
|
|
20230628,125000,14626991490,18960,18950,18960,18950,130
|
|
20230628,124900,14624527780,18950,18950,18950,18950,4507
|
|
20230628,124800,14539120130,18950,18950,18950,18940,3205
|
|
20230628,124700,14478386430,18950,18950,18950,18940,412
|
|
20230628,124600,14470582880,18940,18950,18950,18940,1717
|
|
20230628,124500,14438061920,18950,18950,18950,18940,85
|
|
20230628,124400,14436451220,18950,18940,18950,18940,235
|
|
20230628,124300,14431999410,18940,18950,18950,18940,147
|
|
20230628,124200,14429214230,18950,18940,18950,18940,485
|
|
20230628,124100,14420027670,18950,18940,18950,18940,1264
|
|
20230628,124000,14396085910,18950,18950,18950,18940,150
|
|
20230628,123900,14393243570,18950,18940,18950,18940,323
|
|
20230628,123800,14387124950,18950,18950,18950,18940,104
|
|
20230628,123700,14385154270,18950,18940,18950,18940,62
|
|
20230628,123600,14383979970,18940,18950,18950,18940,973
|
|
20230628,123500,14365550300,18950,18950,18950,18940,104
|
|
20230628,123400,14363579510,18950,18950,18950,18940,1179
|
|
20230628,123300,14341249220,18940,18940,18950,18940,368
|
|
20230628,123200,14334279230,18940,18950,18950,18940,222
|
|
20230628,123100,14330073890,18950,18950,18950,18940,320
|
|
20230628,123000,14324012140,18940,18950,18950,18940,592
|
|
20230628,122900,14312795380,18940,18940,18940,18940,487
|
|
20230628,122800,14303571600,18940,18950,18950,18940,324
|
|
20230628,122700,14297434690,18950,18950,18950,18950,793
|
|
20230628,122600,14282407340,18950,18950,18960,18950,1455
|
|
20230628,122500,14254831170,18950,18970,18970,18950,5572
|
|
20230628,122400,14149201510,18970,18970,18970,18970,332
|
|
20230628,122300,14142903470,18970,18970,18970,18960,1350
|
|
20230628,122200,14117294630,18970,18970,18970,18960,329
|
|
20230628,122100,14111054500,18970,18960,18970,18960,247
|
|
20230628,122000,14106371080,18970,18950,18970,18950,3538
|
|
20230628,121900,14039290350,18940,18940,18940,18930,2285
|
|
20230628,121800,13996015340,18940,18930,18940,18930,529
|
|
20230628,121700,13986001290,18930,18930,18940,18930,189
|
|
20230628,121600,13982421690,18940,18940,18940,18930,584
|
|
20230628,121500,13971360940,18940,18940,18940,18940,176
|
|
20230628,121400,13968027500,18940,18950,18950,18940,2676
|
|
20230628,121300,13917342760,18950,18950,18950,18950,429
|
|
20230628,121200,13909213210,18950,18950,18950,18940,948
|
|
20230628,121100,13891251260,18950,18940,18950,18940,530
|
|
20230628,121000,13881213050,18940,18930,18940,18930,332
|
|
20230628,120900,13874926030,18930,18940,18940,18930,138
|
|
20230628,120800,13872312760,18940,18940,18940,18930,1130
|
|
20230628,120700,13850913970,18940,18930,18940,18920,341
|
|
20230628,120600,13844458840,18920,18930,18930,18920,327
|
|
20230628,120500,13838268930,18930,18920,18930,18920,727
|
|
20230628,120400,13824507450,18930,18920,18930,18920,11
|
|
20230628,120300,13824299320,18920,18920,18920,18920,2420
|
|
20230628,120200,13778512920,18920,18920,18920,18910,1126
|
|
20230628,120100,13757214250,18920,18930,18930,18920,2261
|
|
20230628,120000,13714435750,18930,18930,18930,18920,3636
|
|
20230628,115900,13645618790,18930,18930,18940,18930,221
|
|
20230628,115800,13641434570,18930,18940,18940,18930,456
|
|
20230628,115700,13632799290,18940,18930,18940,18930,743
|
|
20230628,115600,13618728360,18930,18940,18940,18930,293
|
|
20230628,115500,13613179590,18940,18950,18950,18940,227
|
|
20230628,115400,13608879570,18940,18950,18950,18940,285
|
|
20230628,115300,13603481560,18950,18940,18950,18940,243
|
|
20230628,115200,13598878890,18940,18940,18940,18930,590
|
|
20230628,115100,13587704530,18940,18950,18950,18940,690
|
|
20230628,115000,13574635920,18950,18950,18950,18940,465
|
|
20230628,114900,13565827940,18940,18950,18950,18940,94
|
|
20230628,114800,13564046880,18950,18960,18960,18940,2097
|
|
20230628,114700,13524302770,18960,18960,18970,18950,1717
|
|
20230628,114600,13491747700,18950,18970,18970,18950,282
|
|
20230628,114500,13486401860,18970,18960,18970,18950,1308
|
|
20230628,114400,13461602040,18960,18970,18970,18960,1006
|
|
20230628,114300,13442522000,18970,18960,18980,18960,1901
|
|
20230628,114200,13406467460,18960,18970,18980,18960,955
|
|
20230628,114100,13388351330,18970,18960,18970,18950,1001
|
|
20230628,114000,13369372350,18960,18970,18970,18950,201
|
|
20230628,113900,13365561790,18970,18960,18970,18960,882
|
|
20230628,113800,13348835350,18960,18960,18960,18950,1275
|
|
20230628,113700,13324662340,18960,18960,18960,18950,439
|
|
20230628,113600,13316339200,18960,18960,18960,18950,420
|
|
20230628,113500,13308377280,18950,18950,18960,18950,901
|
|
20230628,113400,13291303320,18950,18950,18950,18940,1363
|
|
20230628,113300,13265479010,18950,18940,18950,18930,705
|
|
20230628,113200,13252127080,18940,18940,18940,18930,2933
|
|
20230628,113100,13196576710,18940,18940,18940,18930,687
|
|
20230628,113000,13183566700,18930,18910,18930,18900,2819
|
|
20230628,112900,13130246030,18900,18900,18910,18900,1675
|
|
20230628,112800,13098572320,18910,18910,18910,18900,803
|
|
20230628,112700,13083392480,18910,18900,18910,18900,1363
|
|
20230628,112600,13057618390,18910,18910,18910,18900,2462
|
|
20230628,112500,13011067590,18900,18920,18920,18900,1898
|
|
20230628,112400,12975177710,18910,18920,18920,18910,1314
|
|
20230628,112300,12950323480,18920,18920,18930,18920,1358
|
|
20230628,112200,12924626840,18920,18920,18920,18910,619
|
|
20230628,112100,12912917130,18920,18920,18920,18910,612
|
|
20230628,112000,12901338480,18920,18920,18930,18920,164
|
|
20230628,111900,12898235590,18920,18900,18930,18900,7302
|
|
20230628,111800,12760184800,18900,18890,18900,18890,422
|
|
20230628,111700,12752209990,18890,18900,18900,18890,786
|
|
20230628,111600,12737359530,18890,18910,18910,18890,815
|
|
20230628,111500,12721955380,18900,18910,18910,18900,694
|
|
20230628,111400,12708838220,18910,18900,18910,18900,1108
|
|
20230628,111300,12687896950,18910,18900,18910,18900,4556
|
|
20230628,111200,12601787860,18900,18930,18930,18900,7649
|
|
20230628,111100,12457150690,18930,18930,18940,18920,2390
|
|
20230628,111000,12411908450,18930,18950,18950,18930,3296
|
|
20230628,110900,12349473910,18950,18950,18950,18940,579
|
|
20230628,110800,12338504530,18940,18950,18950,18940,334
|
|
20230628,110700,12332178390,18950,18950,18960,18950,1186
|
|
20230628,110600,12309702270,18950,18950,18960,18950,495
|
|
20230628,110500,12300322000,18950,18950,18960,18950,572
|
|
20230628,110400,12289482090,18960,18960,18970,18950,568
|
|
20230628,110300,12278712840,18960,18990,18990,18960,270
|
|
20230628,110200,12273592460,18950,18950,18990,18950,1634
|
|
20230628,110100,12242593920,18950,18990,18990,18950,474
|
|
20230628,110000,12233599980,18980,18940,18990,18910,5155
|
|
20230628,105900,12135977880,18940,18940,18940,18920,4214
|
|
20230628,105800,12056205870,18940,18940,18950,18940,392
|
|
20230628,105700,12048780200,18950,18960,18960,18940,4511
|
|
20230628,105600,11963304560,18950,18980,18980,18950,3540
|
|
20230628,105500,11896166070,18980,18970,18980,18970,558
|
|
20230628,105400,11885576190,18970,18960,18970,18960,1829
|
|
20230628,105300,11850881740,18960,18960,18960,18950,2877
|
|
20230628,105200,11796338410,18960,18970,18970,18950,8538
|
|
20230628,105100,11634509870,18970,18980,18980,18960,3057
|
|
20230628,105000,11576515260,18980,18970,18980,18970,942
|
|
20230628,104900,11558641070,18980,18970,18980,18960,1070
|
|
20230628,104800,11538343810,18970,18970,18980,18970,3525
|
|
20230628,104700,11471472510,18980,18990,19000,18970,4420
|
|
20230628,104600,11387589050,18990,19040,19040,18980,92397
|
|
20230628,104500,9630256180,19030,19040,19040,19030,874
|
|
20230628,104400,9613622580,19040,19050,19050,19030,1051
|
|
20230628,104300,9593616950,19050,19030,19050,19030,1362
|
|
20230628,104200,9567687280,19040,19030,19040,19030,386
|
|
20230628,104100,9560339050,19040,19040,19040,19030,1566
|
|
20230628,104000,9530532920,19040,19040,19040,19030,2120
|
|
20230628,103900,9490175110,19040,19030,19040,19030,5111
|
|
20230628,103800,9392872270,19040,19040,19040,19030,2393
|
|
20230628,103700,9347320950,19030,19030,19040,19030,271
|
|
20230628,103600,9342162500,19030,19040,19040,19030,8565
|
|
20230628,103500,9179086790,19040,19050,19050,19040,294
|
|
20230628,103400,9173488240,19050,19050,19060,19040,785
|
|
20230628,103300,9158533940,19050,19050,19060,19050,957
|
|
20230628,103200,9140302060,19050,19060,19060,19050,6988
|
|
20230628,103100,9007176720,19060,19050,19060,19050,1998
|
|
20230628,103000,8969102260,19050,19060,19060,19040,5286
|
|
20230628,102900,8868421050,19050,19060,19060,19050,2306
|
|
20230628,102800,8824489920,19060,19050,19060,19050,679
|
|
20230628,102700,8811552910,19050,19050,19060,19050,1573
|
|
20230628,102600,8781585830,19060,19060,19060,19050,1507
|
|
20230628,102500,8752863930,19060,19060,19060,19050,492
|
|
20230628,102400,8743488610,19060,19050,19060,19050,416
|
|
20230628,102300,8735562060,19050,19060,19060,19050,935
|
|
20230628,102200,8717748030,19050,19060,19060,19050,328
|
|
20230628,102100,8711497520,19060,19040,19060,19040,409
|
|
20230628,102000,8703705690,19040,19050,19060,19040,1021
|
|
20230628,101900,8684253430,19040,19030,19040,19030,1652
|
|
20230628,101800,8652801360,19030,19070,19070,19030,5547
|
|
20230628,101700,8547142190,19070,19070,19070,19060,848
|
|
20230628,101600,8530971270,19070,19060,19070,19060,1309
|
|
20230628,101500,8506017150,19070,19060,19070,19050,735
|
|
20230628,101400,8492006610,19060,19040,19060,19040,2620
|
|
20230628,101300,8442100250,19050,19050,19050,19040,692
|
|
20230628,101200,8428919150,19050,19050,19050,19040,4450
|
|
20230628,101100,8344163250,19040,19040,19050,19040,2107
|
|
20230628,101000,8304043010,19050,19050,19050,19040,1729
|
|
20230628,100900,8271119630,19050,19050,19050,19040,1797
|
|
20230628,100800,8236894320,19050,19050,19050,19040,369
|
|
20230628,100700,8229865690,19050,19060,19060,19040,4625
|
|
20230628,100600,8141759600,19060,19070,19070,19050,3001
|
|
20230628,100500,8084587390,19060,19070,19070,19060,3112
|
|
20230628,100400,8025254570,19080,19080,19090,19060,4130
|
|
20230628,100300,7946500240,19080,19070,19080,19070,696
|
|
20230628,100200,7933225780,19060,19040,19060,19040,3802
|
|
20230628,100100,7860794560,19040,19040,19050,19030,1789
|
|
20230628,100000,7826731640,19040,19040,19050,19030,3033
|
|
20230628,095900,7768984180,19040,19050,19050,19030,1348
|
|
20230628,095800,7743317100,19050,19060,19060,19050,2334
|
|
20230628,095700,7698851930,19050,19040,19060,19030,3173
|
|
20230628,095600,7638435280,19030,19050,19060,19030,4152
|
|
20230628,095500,7559378440,19050,19060,19070,19050,3937
|
|
20230628,095400,7484357830,19060,19090,19090,19050,9221
|
|
20230628,095300,7308513720,19090,19100,19100,19080,1453
|
|
20230628,095200,7280771960,19090,19100,19100,19090,1602
|
|
20230628,095100,7250181650,19090,19100,19100,19090,1438
|
|
20230628,095000,7222716370,19100,19090,19100,19080,5709
|
|
20230628,094900,7113722580,19090,19120,19120,19090,2829
|
|
20230628,094800,7059687550,19110,19110,19120,19100,3084
|
|
20230628,094700,7000757890,19110,19120,19130,19110,5706
|
|
20230628,094600,6891679510,19130,19150,19150,19120,8164
|
|
20230628,094500,6735484250,19150,19180,19180,19150,4483
|
|
20230628,094400,6649580420,19180,19160,19180,19160,866
|
|
20230628,094300,6632979850,19160,19170,19180,19160,1630
|
|
20230628,094200,6601737360,19170,19160,19180,19160,3166
|
|
20230628,094100,6541052470,19160,19170,19180,19160,4503
|
|
20230628,094000,6454737300,19170,19230,19230,19170,15171
|
|
20230628,093900,6163443290,19230,19220,19230,19220,2107
|
|
20230628,093800,6122944660,19230,19220,19230,19220,1348
|
|
20230628,093700,6097024280,19230,19220,19230,19220,2672
|
|
20230628,093600,6045644850,19230,19220,19230,19220,1134
|
|
20230628,093500,6023841700,19220,19220,19240,19220,935
|
|
20230628,093400,6005864170,19240,19210,19240,19210,3073
|
|
20230628,093300,5946795740,19220,19220,19220,19210,1850
|
|
20230628,093200,5911242060,19220,19260,19260,19210,4986
|
|
20230628,093100,5815296350,19250,19250,19260,19250,2068
|
|
20230628,093000,5775479770,19260,19270,19280,19250,2875
|
|
20230628,092900,5720079010,19280,19300,19310,19260,6266
|
|
20230628,092800,5599273930,19290,19290,19310,19290,4272
|
|
20230628,092700,5516829600,19290,19280,19300,19270,2863
|
|
20230628,092600,5461621480,19290,19270,19290,19260,2647
|
|
20230628,092500,5410606880,19270,19200,19270,19200,7158
|
|
20230628,092400,5273020310,19200,19220,19220,19190,7633
|
|
20230628,092300,5126427050,19210,19300,19300,19200,11131
|
|
20230628,092200,4912334850,19290,19350,19380,19290,8542
|
|
20230628,092100,4747261540,19350,19380,19390,19350,19946
|
|
20230628,092000,4360737430,19380,19370,19390,19360,16539
|
|
20230628,091900,4040273270,19370,19350,19370,19350,8230
|
|
20230628,091800,3880914270,19360,19330,19360,19330,16499
|
|
20230628,091700,3561721950,19330,19270,19340,19270,56253
|
|
20230628,091600,2476204430,19280,19280,19290,19270,8327
|
|
20230628,091500,2315666550,19280,19240,19290,19230,12929
|
|
20230628,091400,2066497430,19250,19240,19250,19230,5143
|
|
20230628,091300,1967519150,19240,19210,19250,19200,10875
|
|
20230628,091200,1758473580,19200,19210,19220,19200,2889
|
|
20230628,091100,1702975750,19210,19210,19220,19200,3384
|
|
20230628,091000,1637969910,19210,19210,19210,19200,1567
|
|
20230628,090900,1607872040,19200,19210,19220,19200,3305
|
|
20230628,090800,1544388290,19210,19240,19240,19210,4298
|
|
20230628,090700,1461768510,19230,19260,19270,19220,7209
|
|
20230628,090600,1323098280,19270,19280,19290,19260,12471
|
|
20230628,090500,1082734520,19280,19250,19280,19240,8017
|
|
20230628,090400,928289880,19260,19210,19260,19210,5993
|
|
20230628,090300,813030050,19210,19260,19260,19210,3400
|
|
20230628,090200,747655750,19260,19210,19270,19200,9810
|
|
20230628,090100,558844540,19200,19220,19270,19200,10193
|
|
20230628,090000,362768240,19220,19200,19220,19190,18862
|