657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195400,6765776300,14400,14400,14400,14400,30329
|
|
20230615,195300,6765776300,14400,14400,14400,14400,0
|
|
20230615,195200,6765776300,14400,14400,14400,14400,0
|
|
20230615,195100,6765776300,14400,14400,14400,14400,0
|
|
20230615,195000,6765776300,14400,14400,14400,14400,0
|
|
20230615,194900,6765776300,14400,14400,14400,14400,0
|
|
20230615,194800,6765776300,14400,14400,14400,14400,0
|
|
20230615,194700,6765776300,14400,14400,14400,14400,0
|
|
20230615,194600,6765776300,14400,14400,14400,14400,0
|
|
20230615,194500,6765776300,14400,14400,14400,14400,0
|
|
20230615,194400,6765776300,14400,14400,14400,14400,0
|
|
20230615,194300,6765776300,14400,14400,14400,14400,0
|
|
20230615,194200,6765776300,14400,14400,14400,14400,0
|
|
20230615,194100,6765776300,14400,14400,14400,14400,0
|
|
20230615,194000,6765776300,14400,14400,14400,14400,0
|
|
20230615,193900,6765776300,14400,14400,14400,14400,0
|
|
20230615,193800,6765776300,14400,14400,14400,14400,0
|
|
20230615,193700,6765776300,14400,14400,14400,14400,0
|
|
20230615,193600,6765776300,14400,14400,14400,14400,0
|
|
20230615,193500,6765776300,14400,14400,14400,14400,0
|
|
20230615,193400,6765776300,14400,14400,14400,14400,0
|
|
20230615,193300,6765776300,14400,14400,14400,14400,0
|
|
20230615,193200,6765776300,14400,14400,14400,14400,0
|
|
20230615,193100,6765776300,14400,14400,14400,14400,0
|
|
20230615,193000,6765776300,14400,14400,14400,14400,0
|
|
20230615,192900,6765776300,14400,14400,14400,14400,0
|
|
20230615,192800,6765776300,14400,14400,14400,14400,0
|
|
20230615,192700,6765776300,14400,14400,14400,14400,0
|
|
20230615,192600,6765776300,14400,14400,14400,14400,0
|
|
20230615,192500,6765776300,14400,14400,14400,14400,0
|
|
20230615,192400,6765776300,14400,14400,14400,14400,30329
|
|
20230615,192300,6765776300,14400,14400,14400,14400,0
|
|
20230615,192200,6765776300,14400,14400,14400,14400,0
|
|
20230615,192100,6765776300,14400,14400,14400,14400,0
|
|
20230615,192000,6765776300,14400,14400,14400,14400,0
|
|
20230615,191900,6765776300,14400,14400,14400,14400,0
|
|
20230615,191800,6765776300,14400,14400,14400,14400,0
|
|
20230615,191700,6765776300,14400,14400,14400,14400,0
|
|
20230615,191600,6765776300,14400,14400,14400,14400,0
|
|
20230615,191500,6765776300,14400,14400,14400,14400,0
|
|
20230615,191400,6765776300,14400,14400,14400,14400,0
|
|
20230615,191300,6765776300,14400,14400,14400,14400,0
|
|
20230615,191200,6765776300,14400,14400,14400,14400,0
|
|
20230615,191100,6765776300,14400,14400,14400,14400,0
|
|
20230615,191000,6765776300,14400,14400,14400,14400,0
|
|
20230615,190900,6765776300,14400,14400,14400,14400,0
|
|
20230615,190800,6765776300,14400,14400,14400,14400,0
|
|
20230615,190700,6765776300,14400,14400,14400,14400,0
|
|
20230615,190600,6765776300,14400,14400,14400,14400,0
|
|
20230615,190500,6765776300,14400,14400,14400,14400,0
|
|
20230615,190400,6765776300,14400,14400,14400,14400,0
|
|
20230615,190300,6765776300,14400,14400,14400,14400,0
|
|
20230615,190200,6765776300,14400,14400,14400,14400,0
|
|
20230615,190100,6765776300,14400,14400,14400,14400,0
|
|
20230615,190000,6765776300,14400,14400,14400,14400,0
|
|
20230615,185900,6765776300,14400,14400,14400,14400,0
|
|
20230615,185800,6765776300,14400,14400,14400,14400,0
|
|
20230615,185700,6765776300,14400,14400,14400,14400,0
|
|
20230615,185600,6765776300,14400,14400,14400,14400,0
|
|
20230615,185500,6765776300,14400,14400,14400,14400,0
|
|
20230615,185400,6765776300,14400,14400,14400,14400,30329
|
|
20230615,185300,6765776300,14400,14400,14400,14400,0
|
|
20230615,185200,6765776300,14400,14400,14400,14400,0
|
|
20230615,185100,6765776300,14400,14400,14400,14400,0
|
|
20230615,185000,6765776300,14400,14400,14400,14400,0
|
|
20230615,184900,6765776300,14400,14400,14400,14400,0
|
|
20230615,184800,6765776300,14400,14400,14400,14400,0
|
|
20230615,184700,6765776300,14400,14400,14400,14400,0
|
|
20230615,184600,6765776300,14400,14400,14400,14400,0
|
|
20230615,184500,6765776300,14400,14400,14400,14400,0
|
|
20230615,184400,6765776300,14400,14400,14400,14400,0
|
|
20230615,184300,6765776300,14400,14400,14400,14400,0
|
|
20230615,184200,6765776300,14400,14400,14400,14400,0
|
|
20230615,184100,6765776300,14400,14400,14400,14400,0
|
|
20230615,184000,6765776300,14400,14400,14400,14400,0
|
|
20230615,183900,6765776300,14400,14400,14400,14400,0
|
|
20230615,183800,6765776300,14400,14400,14400,14400,0
|
|
20230615,183700,6765776300,14400,14400,14400,14400,0
|
|
20230615,183600,6765776300,14400,14400,14400,14400,0
|
|
20230615,183500,6765776300,14400,14400,14400,14400,0
|
|
20230615,183400,6765776300,14400,14400,14400,14400,0
|
|
20230615,183300,6765776300,14400,14400,14400,14400,0
|
|
20230615,183200,6765776300,14400,14400,14400,14400,0
|
|
20230615,183100,6765776300,14400,14400,14400,14400,0
|
|
20230615,183000,6765776300,14400,14400,14400,14400,0
|
|
20230615,182900,6765776300,14400,14400,14400,14400,0
|
|
20230615,182800,6765776300,14400,14400,14400,14400,0
|
|
20230615,182700,6765776300,14400,14400,14400,14400,0
|
|
20230615,182600,6765776300,14400,14400,14400,14400,0
|
|
20230615,182500,6765776300,14400,14400,14400,14400,0
|
|
20230615,182400,6765776300,14400,14400,14400,14400,30329
|
|
20230615,182300,6765776300,14400,14400,14400,14400,0
|
|
20230615,182200,6765776300,14400,14400,14400,14400,0
|
|
20230615,182100,6765776300,14400,14400,14400,14400,0
|
|
20230615,182000,6765776300,14400,14400,14400,14400,0
|
|
20230615,181900,6765776300,14400,14400,14400,14400,0
|
|
20230615,181800,6765776300,14400,14400,14400,14400,0
|
|
20230615,181700,6765776300,14400,14400,14400,14400,0
|
|
20230615,181600,6765776300,14400,14400,14400,14400,0
|
|
20230615,181500,6765776300,14400,14400,14400,14400,0
|
|
20230615,181400,6765776300,14400,14400,14400,14400,0
|
|
20230615,181300,6765776300,14400,14400,14400,14400,0
|
|
20230615,181200,6765776300,14400,14400,14400,14400,0
|
|
20230615,181100,6765776300,14400,14400,14400,14400,0
|
|
20230615,181000,6765776300,14400,14400,14400,14400,0
|
|
20230615,180900,6765776300,14400,14400,14400,14400,0
|
|
20230615,180800,6765776300,14400,14400,14400,14400,0
|
|
20230615,180700,6765776300,14400,14400,14400,14400,0
|
|
20230615,180600,6765776300,14400,14400,14400,14400,0
|
|
20230615,180500,6765776300,14400,14400,14400,14400,0
|
|
20230615,180400,6765776300,14400,14400,14400,14400,0
|
|
20230615,180300,6765776300,14400,14400,14400,14400,0
|
|
20230615,180200,6765776300,14400,14400,14400,14400,0
|
|
20230615,180100,6765776300,14400,14400,14400,14400,0
|
|
20230615,180000,6765776300,14400,14400,14400,14400,0
|
|
20230615,175900,6765776300,14400,14400,14400,14400,0
|
|
20230615,175800,6765776300,14400,14400,14400,14400,0
|
|
20230615,175700,6765776300,14400,14400,14400,14400,0
|
|
20230615,175600,6765776300,14400,14400,14400,14400,0
|
|
20230615,175500,6765776300,14400,14400,14400,14400,0
|
|
20230615,175400,6765776300,14400,14400,14400,14400,30329
|
|
20230615,175300,6765776300,14400,14400,14400,14400,0
|
|
20230615,175200,6765776300,14400,14400,14400,14400,0
|
|
20230615,175100,6765776300,14400,14400,14400,14400,0
|
|
20230615,175000,6765776300,14400,14400,14400,14400,0
|
|
20230615,174900,6765776300,14400,14400,14400,14400,0
|
|
20230615,174800,6765776300,14400,14400,14400,14400,0
|
|
20230615,174700,6765776300,14400,14400,14400,14400,0
|
|
20230615,174600,6765776300,14400,14400,14400,14400,0
|
|
20230615,174500,6765776300,14400,14400,14400,14400,0
|
|
20230615,174400,6765776300,14400,14400,14400,14400,0
|
|
20230615,174300,6765776300,14400,14400,14400,14400,0
|
|
20230615,174200,6765776300,14400,14400,14400,14400,0
|
|
20230615,174100,6765776300,14400,14400,14400,14400,0
|
|
20230615,174000,6765776300,14400,14400,14400,14400,0
|
|
20230615,173900,6765776300,14400,14400,14400,14400,0
|
|
20230615,173800,6765776300,14400,14400,14400,14400,0
|
|
20230615,173700,6765776300,14400,14400,14400,14400,0
|
|
20230615,173600,6765776300,14400,14400,14400,14400,0
|
|
20230615,173500,6765776300,14400,14400,14400,14400,0
|
|
20230615,173400,6765776300,14400,14400,14400,14400,0
|
|
20230615,173300,6765776300,14400,14400,14400,14400,0
|
|
20230615,173200,6765776300,14400,14400,14400,14400,0
|
|
20230615,173100,6765776300,14400,14400,14400,14400,0
|
|
20230615,173000,6765776300,14400,14400,14400,14400,0
|
|
20230615,172900,6765776300,14400,14400,14400,14400,0
|
|
20230615,172800,6765776300,14400,14400,14400,14400,0
|
|
20230615,172700,6765776300,14400,14400,14400,14400,0
|
|
20230615,172600,6765776300,14400,14400,14400,14400,0
|
|
20230615,172500,6765776300,14400,14400,14400,14400,0
|
|
20230615,172400,6765776300,14400,14400,14400,14400,30329
|
|
20230615,172300,6765776300,14400,14400,14400,14400,0
|
|
20230615,172200,6765776300,14400,14400,14400,14400,0
|
|
20230615,172100,6765776300,14400,14400,14400,14400,0
|
|
20230615,172000,6765776300,14400,14400,14400,14400,0
|
|
20230615,171900,6765776300,14400,14400,14400,14400,0
|
|
20230615,171800,6765776300,14400,14400,14400,14400,0
|
|
20230615,171700,6765776300,14400,14400,14400,14400,0
|
|
20230615,171600,6765776300,14400,14400,14400,14400,0
|
|
20230615,171500,6765776300,14400,14400,14400,14400,0
|
|
20230615,171400,6765776300,14400,14400,14400,14400,0
|
|
20230615,171300,6765776300,14400,14400,14400,14400,0
|
|
20230615,171200,6765776300,14400,14400,14400,14400,0
|
|
20230615,171100,6765776300,14400,14400,14400,14400,0
|
|
20230615,171000,6765776300,14400,14400,14400,14400,0
|
|
20230615,170900,6765776300,14400,14400,14400,14400,0
|
|
20230615,170800,6765776300,14400,14400,14400,14400,0
|
|
20230615,170700,6765776300,14400,14400,14400,14400,0
|
|
20230615,170600,6765776300,14400,14400,14400,14400,0
|
|
20230615,170500,6765776300,14400,14400,14400,14400,0
|
|
20230615,170400,6765776300,14400,14400,14400,14400,0
|
|
20230615,170300,6765776300,14400,14400,14400,14400,0
|
|
20230615,170200,6765776300,14400,14400,14400,14400,0
|
|
20230615,170100,6765776300,14400,14400,14400,14400,0
|
|
20230615,170000,6765776300,14400,14400,14400,14400,0
|
|
20230615,165900,6765776300,14400,14400,14400,14400,0
|
|
20230615,165800,6765776300,14400,14400,14400,14400,0
|
|
20230615,165700,6765776300,14400,14400,14400,14400,0
|
|
20230615,165600,6765776300,14400,14400,14400,14400,0
|
|
20230615,165500,6765776300,14400,14400,14400,14400,0
|
|
20230615,165400,6765776300,14400,14400,14400,14400,30329
|
|
20230615,165300,6765776300,14400,14400,14400,14400,0
|
|
20230615,165200,6765776300,14400,14400,14400,14400,0
|
|
20230615,165100,6765776300,14400,14400,14400,14400,0
|
|
20230615,165000,6765776300,14400,14400,14400,14400,0
|
|
20230615,164900,6765776300,14400,14400,14400,14400,0
|
|
20230615,164800,6765776300,14400,14400,14400,14400,0
|
|
20230615,164700,6765776300,14400,14400,14400,14400,0
|
|
20230615,164600,6765776300,14400,14400,14400,14400,0
|
|
20230615,164500,6765776300,14400,14400,14400,14400,0
|
|
20230615,164400,6765776300,14400,14400,14400,14400,0
|
|
20230615,164300,6765776300,14400,14400,14400,14400,0
|
|
20230615,164200,6765776300,14400,14400,14400,14400,0
|
|
20230615,164100,6765776300,14400,14400,14400,14400,0
|
|
20230615,164000,6765776300,14400,14400,14400,14400,0
|
|
20230615,163900,6765776300,14400,14400,14400,14400,0
|
|
20230615,163800,6765776300,14400,14400,14400,14400,0
|
|
20230615,163700,6765776300,14400,14400,14400,14400,0
|
|
20230615,163600,6765776300,14400,14400,14400,14400,0
|
|
20230615,163500,6765776300,14400,14400,14400,14400,0
|
|
20230615,163400,6765776300,14400,14400,14400,14400,0
|
|
20230615,163300,6765776300,14400,14400,14400,14400,0
|
|
20230615,163200,6765776300,14400,14400,14400,14400,0
|
|
20230615,163100,6765776300,14400,14400,14400,14400,0
|
|
20230615,163000,6765776300,14400,14400,14400,14400,0
|
|
20230615,162900,6765776300,14400,14400,14400,14400,0
|
|
20230615,162800,6765776300,14400,14400,14400,14400,0
|
|
20230615,162700,6765776300,14400,14400,14400,14400,0
|
|
20230615,162600,6765776300,14400,14400,14400,14400,0
|
|
20230615,162500,6765776300,14400,14400,14400,14400,0
|
|
20230615,162400,6765776300,14400,14400,14400,14400,30329
|
|
20230615,162300,6765776300,14400,14400,14400,14400,0
|
|
20230615,162200,6765776300,14400,14400,14400,14400,0
|
|
20230615,162100,6765776300,14400,14400,14400,14400,0
|
|
20230615,162000,6765776300,14400,14400,14400,14400,0
|
|
20230615,161900,6765776300,14400,14400,14400,14400,0
|
|
20230615,161800,6765776300,14400,14400,14400,14400,0
|
|
20230615,161700,6765776300,14400,14400,14400,14400,0
|
|
20230615,161600,6765776300,14400,14400,14400,14400,0
|
|
20230615,161500,6765776300,14400,14400,14400,14400,0
|
|
20230615,161400,6765776300,14400,14400,14400,14400,0
|
|
20230615,161300,6765776300,14400,14400,14400,14400,0
|
|
20230615,161200,6765776300,14400,14400,14400,14400,0
|
|
20230615,161100,6765776300,14400,14400,14400,14400,0
|
|
20230615,161000,6765776300,14400,14400,14400,14400,0
|
|
20230615,160900,6765776300,14400,14400,14400,14400,0
|
|
20230615,160800,6765776300,14400,14400,14400,14400,0
|
|
20230615,160700,6765776300,14400,14400,14400,14400,0
|
|
20230615,160600,6765776300,14400,14400,14400,14400,0
|
|
20230615,160500,6765776300,14400,14400,14400,14400,0
|
|
20230615,160400,6765776300,14400,14400,14400,14400,0
|
|
20230615,160300,6765776300,14400,14400,14400,14400,0
|
|
20230615,160200,6765776300,14400,14400,14400,14400,0
|
|
20230615,160100,6765776300,14400,14400,14400,14400,0
|
|
20230615,160000,6765776300,14400,14400,14400,14400,0
|
|
20230615,155900,6765776300,14400,14400,14400,14400,0
|
|
20230615,155800,6765776300,14400,14400,14400,14400,0
|
|
20230615,155700,6765776300,14400,14400,14400,14400,0
|
|
20230615,155600,6765776300,14400,14400,14400,14400,0
|
|
20230615,155500,6765776300,14400,14400,14400,14400,0
|
|
20230615,155400,6765776300,14400,14400,14400,14400,30329
|
|
20230615,155300,6765776300,14400,14400,14400,14400,0
|
|
20230615,155200,6765776300,14400,14400,14400,14400,0
|
|
20230615,155100,6765776300,14400,14400,14400,14400,0
|
|
20230615,155000,6765776300,14400,14400,14400,14400,0
|
|
20230615,154900,6765776300,14400,14400,14400,14400,0
|
|
20230615,154800,6765776300,14400,14400,14400,14400,0
|
|
20230615,154700,6765776300,14400,14400,14400,14400,0
|
|
20230615,154600,6765776300,14400,14400,14400,14400,0
|
|
20230615,154500,6765776300,14400,14400,14400,14400,0
|
|
20230615,154400,6765776300,14400,14400,14400,14400,0
|
|
20230615,154300,6765776300,14400,14400,14400,14400,0
|
|
20230615,154200,6765776300,14400,14400,14400,14400,0
|
|
20230615,154100,6765776300,14400,14400,14400,14400,0
|
|
20230615,154000,6765776300,14400,14400,14400,14400,0
|
|
20230615,153900,6765776300,14400,14400,14400,14400,0
|
|
20230615,153800,6765776300,14400,14400,14400,14400,0
|
|
20230615,153700,6765776300,14400,14400,14400,14400,0
|
|
20230615,153600,6765776300,14400,14400,14400,14400,0
|
|
20230615,153500,6765776300,14400,14400,14400,14400,0
|
|
20230615,153400,6765776300,14400,14400,14400,14400,0
|
|
20230615,153300,6765776300,14400,14400,14400,14400,0
|
|
20230615,153200,6765776300,14400,14400,14400,14400,0
|
|
20230615,153100,6765776300,14400,14400,14400,14400,0
|
|
20230615,153000,6765776300,14400,14400,14400,14400,30329
|
|
20230615,152900,6329038700,14390,14390,14390,14390,0
|
|
20230615,152800,6329038700,14390,14390,14390,14390,0
|
|
20230615,152700,6329038700,14390,14390,14390,14390,0
|
|
20230615,152600,6329038700,14390,14390,14390,14390,0
|
|
20230615,152500,6329038700,14390,14390,14390,14390,0
|
|
20230615,152400,6329038700,14390,14390,14390,14390,0
|
|
20230615,152300,6329038700,14390,14390,14390,14390,0
|
|
20230615,152200,6329038700,14390,14390,14390,14390,0
|
|
20230615,152100,6329038700,14390,14390,14390,14390,0
|
|
20230615,152000,6329038700,14390,14390,14390,14390,0
|
|
20230615,151900,6329038700,14390,14380,14390,14380,2861
|
|
20230615,151800,6287873610,14390,14390,14390,14380,688
|
|
20230615,151700,6277975720,14380,14380,14390,14380,488
|
|
20230615,151600,6270956420,14390,14390,14400,14380,2990
|
|
20230615,151500,6227930860,14400,14370,14410,14370,2537
|
|
20230615,151400,6191399850,14370,14350,14370,14340,1410
|
|
20230615,151300,6171156970,14350,14340,14350,14340,743
|
|
20230615,151200,6160498790,14350,14320,14350,14310,4871
|
|
20230615,151100,6090705500,14320,14320,14320,14310,688
|
|
20230615,151000,6080856400,14320,14320,14320,14310,589
|
|
20230615,150900,6072427210,14310,14320,14320,14310,2080
|
|
20230615,150800,6042662120,14320,14330,14330,14320,2780
|
|
20230615,150700,6002851710,14320,14320,14330,14320,1291
|
|
20230615,150600,5984363420,14320,14320,14330,14320,553
|
|
20230615,150500,5976442040,14320,14340,14340,14320,3281
|
|
20230615,150400,5929424240,14330,14330,14340,14330,1339
|
|
20230615,150300,5910236350,14330,14330,14340,14330,1025
|
|
20230615,150200,5895548050,14330,14330,14340,14330,1264
|
|
20230615,150100,5877434190,14340,14330,14340,14330,800
|
|
20230615,150000,5865969560,14330,14350,14350,14330,1879
|
|
20230615,145900,5839040100,14350,14340,14350,14340,412
|
|
20230615,145800,5833131540,14340,14340,14350,14330,2308
|
|
20230615,145700,5800037450,14340,14350,14350,14340,2265
|
|
20230615,145600,5767556220,14350,14360,14360,14350,2402
|
|
20230615,145500,5733087170,14360,14360,14360,14350,563
|
|
20230615,145400,5725006810,14350,14350,14360,14350,655
|
|
20230615,145300,5715606780,14350,14350,14360,14350,1194
|
|
20230615,145200,5698472510,14350,14360,14370,14350,2683
|
|
20230615,145100,5659945490,14370,14360,14370,14360,903
|
|
20230615,145000,5646977250,14360,14370,14370,14360,521
|
|
20230615,144900,5639492790,14370,14370,14370,14360,798
|
|
20230615,144800,5628030470,14370,14360,14370,14360,696
|
|
20230615,144700,5618032600,14370,14360,14370,14360,295
|
|
20230615,144600,5613795570,14370,14370,14380,14360,1015
|
|
20230615,144500,5599210100,14380,14380,14380,14360,705
|
|
20230615,144400,5589079920,14380,14380,14380,14360,880
|
|
20230615,144300,5576433660,14380,14370,14380,14370,1115
|
|
20230615,144200,5560408770,14370,14370,14380,14370,831
|
|
20230615,144100,5548466960,14370,14380,14380,14370,551
|
|
20230615,144000,5540548640,14380,14370,14380,14360,1496
|
|
20230615,143900,5519053530,14370,14360,14370,14350,1348
|
|
20230615,143800,5499695220,14370,14370,14370,14360,692
|
|
20230615,143700,5489754760,14360,14360,14370,14360,790
|
|
20230615,143600,5478409040,14360,14360,14370,14360,482
|
|
20230615,143500,5471486460,14360,14380,14380,14360,750
|
|
20230615,143400,5460708280,14370,14370,14370,14360,1315
|
|
20230615,143300,5441817100,14360,14370,14370,14360,649
|
|
20230615,143200,5432497140,14360,14360,14370,14350,1444
|
|
20230615,143100,5411767720,14350,14360,14360,14350,1532
|
|
20230615,143000,5389777990,14360,14370,14370,14360,780
|
|
20230615,142900,5378576150,14360,14370,14370,14360,642
|
|
20230615,142800,5369356710,14360,14370,14370,14360,750
|
|
20230615,142700,5358586370,14370,14360,14370,14350,1280
|
|
20230615,142600,5340208120,14350,14350,14360,14350,760
|
|
20230615,142500,5329301810,14360,14360,14360,14350,681
|
|
20230615,142400,5319526840,14350,14350,14360,14350,823
|
|
20230615,142300,5307716050,14350,14360,14360,14350,692
|
|
20230615,142200,5297785170,14350,14360,14370,14350,488
|
|
20230615,142100,5290779850,14360,14370,14370,14360,766
|
|
20230615,142000,5279779770,14370,14370,14370,14360,697
|
|
20230615,141900,5269770200,14360,14370,14370,14360,1043
|
|
20230615,141800,5254791240,14370,14360,14390,14360,1418
|
|
20230615,141700,5234405650,14360,14340,14380,14340,1164
|
|
20230615,141600,5217693970,14360,14350,14360,14340,1171
|
|
20230615,141500,5200889220,14360,14350,14360,14350,739
|
|
20230615,141400,5190283730,14350,14350,14360,14350,830
|
|
20230615,141300,5178372920,14360,14350,14360,14350,825
|
|
20230615,141200,5166532860,14350,14360,14370,14350,842
|
|
20230615,141100,5154444350,14370,14370,14380,14360,1505
|
|
20230615,141000,5132810910,14380,14390,14400,14370,2399
|
|
20230615,140900,5098299220,14390,14410,14410,14390,505
|
|
20230615,140800,5091031450,14400,14400,14410,14400,1216
|
|
20230615,140700,5073520750,14400,14400,14410,14400,1262
|
|
20230615,140600,5055347530,14400,14400,14410,14400,832
|
|
20230615,140500,5043366420,14400,14410,14410,14400,703
|
|
20230615,140400,5033242900,14400,14410,14420,14400,700
|
|
20230615,140300,5023156540,14420,14420,14420,14410,898
|
|
20230615,140200,5010215310,14420,14420,14430,14410,406
|
|
20230615,140100,5004362340,14430,14430,14430,14420,865
|
|
20230615,140000,4991888340,14420,14440,14440,14420,1154
|
|
20230615,135900,4975234940,14440,14440,14450,14440,162
|
|
20230615,135800,4972894820,14440,14450,14450,14440,1004
|
|
20230615,135700,4958396750,14440,14450,14450,14440,52
|
|
20230615,135600,4957645460,14440,14440,14450,14440,543
|
|
20230615,135500,4949804230,14450,14450,14450,14430,1476
|
|
20230615,135400,4928495360,14450,14440,14450,14440,648
|
|
20230615,135300,4919137510,14440,14430,14450,14430,1477
|
|
20230615,135200,4897813730,14430,14440,14440,14430,827
|
|
20230615,135100,4885871960,14450,14450,14450,14440,296
|
|
20230615,135000,4881596290,14440,14450,14450,14440,366
|
|
20230615,134900,4876310910,14440,14440,14450,14440,243
|
|
20230615,134800,4872801670,14450,14440,14450,14440,113
|
|
20230615,134700,4871169440,14450,14460,14460,14450,2536
|
|
20230615,134600,4834524230,14460,14460,14470,14450,313
|
|
20230615,134500,4829999860,14460,14460,14460,14460,79
|
|
20230615,134400,4828857520,14460,14470,14470,14460,317
|
|
20230615,134300,4824273350,14470,14460,14480,14460,3649
|
|
20230615,134200,4771482820,14460,14460,14470,14460,107
|
|
20230615,134100,4769935250,14470,14470,14470,14460,130
|
|
20230615,134000,4768054250,14460,14470,14480,14460,227
|
|
20230615,133900,4764769370,14470,14480,14480,14470,1555
|
|
20230615,133800,4742267890,14480,14480,14490,14470,181
|
|
20230615,133700,4739646840,14480,14490,14490,14480,2829
|
|
20230615,133600,4698675230,14490,14500,14500,14490,554
|
|
20230615,133500,4690647370,14500,14500,14500,14490,1960
|
|
20230615,133400,4662245050,14500,14500,14500,14490,869
|
|
20230615,133300,4649644660,14500,14490,14500,14490,141
|
|
20230615,133200,4647600970,14500,14490,14500,14490,336
|
|
20230615,133100,4642732030,14500,14500,14510,14480,590
|
|
20230615,133000,4634179810,14500,14510,14520,14500,3679
|
|
20230615,132900,4580807630,14510,14500,14510,14500,509
|
|
20230615,132800,4573422170,14500,14520,14520,14500,1082
|
|
20230615,132700,4557721290,14520,14510,14520,14510,1116
|
|
20230615,132600,4541519720,14510,14480,14510,14480,4003
|
|
20230615,132500,4483476610,14480,14490,14490,14480,219
|
|
20230615,132400,4480304290,14490,14490,14490,14480,208
|
|
20230615,132300,4477290480,14500,14500,14500,14490,455
|
|
20230615,132200,4470695780,14500,14510,14510,14500,1169
|
|
20230615,132100,4453744050,14510,14520,14520,14500,2008
|
|
20230615,132000,4424621720,14510,14520,14520,14510,598
|
|
20230615,131900,4415939070,14530,14510,14530,14510,2367
|
|
20230615,131800,4381574550,14500,14510,14510,14500,910
|
|
20230615,131700,4368379110,14510,14510,14520,14510,1429
|
|
20230615,131600,4347644310,14510,14480,14510,14480,12561
|
|
20230615,131500,4165536040,14480,14470,14480,14470,1169
|
|
20230615,131400,4148610040,14470,14470,14480,14460,1143
|
|
20230615,131300,4132071510,14470,14470,14470,14460,434
|
|
20230615,131200,4125791660,14470,14450,14470,14450,1026
|
|
20230615,131100,4110955590,14460,14460,14460,14450,726
|
|
20230615,131000,4100459390,14460,14460,14460,14450,275
|
|
20230615,130900,4096483820,14460,14460,14460,14460,405
|
|
20230615,130800,4090627520,14450,14450,14460,14450,186
|
|
20230615,130700,4087938670,14450,14460,14460,14450,90
|
|
20230615,130600,4086637470,14460,14440,14460,14440,1514
|
|
20230615,130500,4064762980,14440,14440,14450,14430,596
|
|
20230615,130400,4056157850,14440,14450,14450,14440,145
|
|
20230615,130300,4054064000,14450,14440,14450,14440,1195
|
|
20230615,130200,4036807740,14440,14430,14440,14430,229
|
|
20230615,130100,4033501850,14430,14430,14440,14430,262
|
|
20230615,130000,4029720090,14430,14430,14440,14430,857
|
|
20230615,125900,4017346650,14430,14440,14440,14430,196
|
|
20230615,125800,4014518350,14440,14430,14440,14420,1248
|
|
20230615,125700,3996509830,14430,14380,14430,14380,8701
|
|
20230615,125600,3871258990,14380,14380,14390,14380,313
|
|
20230615,125500,3866757850,14380,14380,14390,14380,263
|
|
20230615,125400,3862975900,14380,14390,14390,14380,80
|
|
20230615,125300,3861824960,14390,14390,14390,14380,193
|
|
20230615,125200,3859049330,14380,14380,14390,14380,41
|
|
20230615,125100,3858459740,14380,14390,14390,14380,7
|
|
20230615,125000,3858359070,14390,14390,14390,14380,58
|
|
20230615,124900,3857524580,14390,14380,14390,14380,923
|
|
20230615,124800,3844250820,14390,14390,14390,14390,192
|
|
20230615,124700,3841487940,14380,14390,14390,14380,124
|
|
20230615,124600,3839703850,14390,14380,14390,14380,414
|
|
20230615,124500,3833746600,14380,14390,14390,14380,36
|
|
20230615,124400,3833228720,14390,14390,14390,14380,315
|
|
20230615,124300,3828695980,14390,14380,14390,14380,40
|
|
20230615,124200,3828120500,14390,14390,14390,14380,95
|
|
20230615,124100,3826754330,14390,14390,14390,14380,64
|
|
20230615,124000,3825833500,14380,14380,14380,14380,140
|
|
20230615,123900,3823820300,14390,14400,14400,14390,773
|
|
20230615,123800,3812696240,14390,14390,14400,14390,86
|
|
20230615,123700,3811458060,14400,14390,14400,14390,76
|
|
20230615,123600,3810363800,14390,14400,14400,14390,141
|
|
20230615,123500,3808333560,14400,14400,14400,14390,15
|
|
20230615,123400,3808117680,14400,14400,14400,14390,173
|
|
20230615,123300,3805628180,14390,14380,14390,14370,343
|
|
20230615,123200,3800693440,14380,14370,14380,14370,71
|
|
20230615,123100,3799673160,14370,14390,14390,14360,1902
|
|
20230615,123000,3772333320,14400,14390,14400,14390,1126
|
|
20230615,122900,3756128960,14390,14400,14400,14390,387
|
|
20230615,122800,3750558430,14400,14400,14400,14390,115
|
|
20230615,122700,3748903510,14390,14390,14400,14390,144
|
|
20230615,122600,3746831290,14400,14370,14400,14370,2166
|
|
20230615,122500,3715688300,14370,14350,14370,14350,1587
|
|
20230615,122400,3692906400,14340,14350,14350,14340,440
|
|
20230615,122300,3686596330,14340,14350,14350,14340,124
|
|
20230615,122200,3684817250,14350,14340,14350,14340,119
|
|
20230615,122100,3683109960,14340,14350,14350,14340,12
|
|
20230615,122000,3682937870,14340,14350,14350,14340,246
|
|
20230615,121900,3679409720,14350,14350,14360,14350,274
|
|
20230615,121800,3675476990,14350,14350,14360,14350,411
|
|
20230615,121700,3669578020,14360,14360,14360,14350,15
|
|
20230615,121600,3669362740,14360,14350,14360,14350,47
|
|
20230615,121500,3668688180,14350,14360,14360,14350,12
|
|
20230615,121400,3668515970,14370,14350,14370,14340,2827
|
|
20230615,121300,3627933530,14340,14350,14350,14340,175
|
|
20230615,121200,3625422820,14340,14350,14350,14340,368
|
|
20230615,121100,3620145390,14350,14350,14350,14350,144
|
|
20230615,121000,3618078990,14350,14350,14360,14340,409
|
|
20230615,120900,3612213840,14350,14360,14370,14340,1349
|
|
20230615,120800,3592860790,14360,14350,14360,14350,103
|
|
20230615,120700,3591382230,14350,14350,14350,14350,30
|
|
20230615,120600,3590951730,14350,14360,14370,14350,1160
|
|
20230615,120500,3574303210,14360,14350,14360,14350,15
|
|
20230615,120400,3574087920,14360,14350,14360,14350,109
|
|
20230615,120300,3572522840,14350,14360,14360,14350,579
|
|
20230615,120200,3564213850,14360,14350,14360,14350,164
|
|
20230615,120100,3561858930,14360,14370,14370,14360,146
|
|
20230615,120000,3559762320,14370,14370,14370,14360,17
|
|
20230615,115900,3559518170,14380,14360,14380,14360,307
|
|
20230615,115800,3555106620,14370,14370,14380,14370,190
|
|
20230615,115700,3552376300,14370,14360,14380,14360,706
|
|
20230615,115600,3542233460,14350,14350,14350,14350,12
|
|
20230615,115500,3542061260,14350,14380,14390,14350,2526
|
|
20230615,115400,3505766710,14380,14350,14390,14340,2421
|
|
20230615,115300,3470994730,14340,14340,14350,14340,121
|
|
20230615,115200,3469258560,14350,14350,14350,14340,112
|
|
20230615,115100,3467652320,14350,14350,14350,14340,13
|
|
20230615,115000,3467465880,14350,14350,14350,14340,68
|
|
20230615,114900,3466490290,14350,14340,14350,14340,204
|
|
20230615,114800,3463563150,14350,14340,14350,14340,77
|
|
20230615,114700,3462458720,14350,14350,14350,14350,5
|
|
20230615,114600,3462386970,14340,14340,14350,14340,222
|
|
20230615,114500,3459202250,14340,14330,14340,14330,531
|
|
20230615,114400,3451589530,14340,14340,14340,14330,147
|
|
20230615,114300,3449481850,14330,14340,14350,14330,148
|
|
20230615,114200,3447359630,14340,14340,14340,14340,129
|
|
20230615,114100,3445509770,14350,14350,14350,14350,285
|
|
20230615,114000,3441420020,14360,14360,14360,14350,233
|
|
20230615,113900,3438075070,14360,14300,14360,14300,2859
|
|
20230615,113800,3397117000,14300,14300,14300,14300,101
|
|
20230615,113700,3395672700,14300,14300,14300,14290,575
|
|
20230615,113600,3387453950,14290,14300,14300,14290,269
|
|
20230615,113500,3383609360,14300,14300,14300,14290,851
|
|
20230615,113400,3371443440,14290,14300,14300,14290,186
|
|
20230615,113300,3368783750,14300,14300,14300,14290,539
|
|
20230615,113200,3361076350,14300,14300,14300,14300,154
|
|
20230615,113100,3358874150,14300,14290,14300,14290,132
|
|
20230615,113000,3356986720,14300,14300,14300,14290,773
|
|
20230615,112900,3345932930,14300,14300,14300,14290,104
|
|
20230615,112800,3344445740,14300,14300,14300,14290,222
|
|
20230615,112700,3341271900,14290,14290,14300,14290,490
|
|
20230615,112600,3334267930,14290,14290,14290,14290,125
|
|
20230615,112500,3332481680,14290,14300,14300,14290,245
|
|
20230615,112400,3328978300,14300,14300,14300,14300,481
|
|
20230615,112300,3322100000,14300,14310,14310,14300,220
|
|
20230615,112200,3318951990,14310,14310,14310,14300,712
|
|
20230615,112100,3308770370,14310,14300,14310,14300,1207
|
|
20230615,112000,3291510250,14310,14300,14310,14300,1542
|
|
20230615,111900,3269457410,14300,14310,14310,14300,68
|
|
20230615,111800,3268484760,14310,14300,14310,14300,95
|
|
20230615,111700,3267125430,14310,14310,14310,14300,119
|
|
20230615,111600,3265422780,14300,14310,14310,14300,994
|
|
20230615,111500,3251205750,14300,14300,14310,14300,95
|
|
20230615,111400,3249846770,14310,14300,14310,14300,422
|
|
20230615,111300,3243811140,14310,14300,14310,14300,128
|
|
20230615,111200,3241980190,14300,14300,14310,14300,180
|
|
20230615,111100,3239405510,14310,14300,14310,14300,1190
|
|
20230615,111000,3222386590,14290,14300,14300,14290,443
|
|
20230615,110900,3216055080,14300,14290,14310,14290,1199
|
|
20230615,110800,3198909480,14300,14300,14300,14300,235
|
|
20230615,110700,3195548980,14290,14290,14290,14280,935
|
|
20230615,110600,3182187970,14290,14280,14290,14280,1782
|
|
20230615,110500,3156727640,14290,14290,14290,14280,2143
|
|
20230615,110400,3126118260,14290,14310,14310,14290,9049
|
|
20230615,110300,2996731900,14310,14330,14330,14310,1890
|
|
20230615,110200,2969678500,14320,14330,14330,14320,631
|
|
20230615,110100,2960637960,14330,14330,14340,14330,127
|
|
20230615,110000,2958818040,14340,14340,14340,14330,16
|
|
20230615,105900,2958588630,14330,14350,14350,14330,545
|
|
20230615,105800,2950773020,14350,14330,14350,14330,1738
|
|
20230615,105700,2925848580,14330,14340,14340,14330,230
|
|
20230615,105600,2922551840,14330,14340,14340,14330,313
|
|
20230615,105500,2918063530,14340,14330,14340,14330,222
|
|
20230615,105400,2914882200,14340,14340,14340,14330,66
|
|
20230615,105300,2913935870,14330,14340,14340,14330,704
|
|
20230615,105200,2903846140,14350,14340,14350,14340,1138
|
|
20230615,105100,2887525070,14340,14330,14340,14330,1230
|
|
20230615,105000,2869887620,14340,14340,14340,14330,51
|
|
20230615,104900,2869156540,14340,14340,14340,14330,828
|
|
20230615,104800,2857283540,14350,14370,14370,14350,1765
|
|
20230615,104700,2831955740,14370,14370,14380,14350,2098
|
|
20230615,104600,2801827200,14370,14360,14370,14350,2112
|
|
20230615,104500,2771496200,14360,14360,14360,14360,397
|
|
20230615,104400,2765795280,14360,14360,14360,14350,13
|
|
20230615,104300,2765608710,14360,14360,14360,14350,1403
|
|
20230615,104200,2745461790,14360,14360,14360,14360,230
|
|
20230615,104100,2742158990,14350,14360,14360,14350,143
|
|
20230615,104000,2740106330,14360,14360,14360,14350,16
|
|
20230615,103900,2739876690,14360,14360,14360,14350,119
|
|
20230615,103800,2738167870,14360,14360,14360,14350,512
|
|
20230615,103700,2730815660,14350,14360,14360,14350,92
|
|
20230615,103600,2729494690,14350,14350,14350,14350,632
|
|
20230615,103500,2720425490,14350,14360,14360,14350,24
|
|
20230615,103400,2720080860,14360,14350,14370,14350,450
|
|
20230615,103300,2713619090,14360,14360,14370,14340,507
|
|
20230615,103200,2706341360,14360,14340,14370,14340,769
|
|
20230615,103100,2695309940,14340,14330,14340,14330,859
|
|
20230615,103000,2682994890,14340,14340,14340,14330,404
|
|
20230615,102900,2677202850,14340,14340,14340,14340,397
|
|
20230615,102800,2671509870,14350,14350,14350,14350,2351
|
|
20230615,102700,2637773020,14360,14320,14360,14320,2307
|
|
20230615,102600,2604709830,14310,14310,14320,14310,830
|
|
20230615,102500,2592829740,14330,14310,14330,14310,907
|
|
20230615,102400,2579840470,14320,14310,14320,14310,571
|
|
20230615,102300,2571669440,14310,14320,14320,14310,313
|
|
20230615,102200,2567188670,14320,14290,14330,14290,2517
|
|
20230615,102100,2531165900,14290,14300,14300,14290,1484
|
|
20230615,102000,2509948880,14300,14300,14300,14300,559
|
|
20230615,101900,2501955180,14310,14310,14310,14300,4408
|
|
20230615,101800,2438917590,14310,14310,14310,14300,2275
|
|
20230615,101700,2406363450,14310,14320,14320,14310,619
|
|
20230615,101600,2397500330,14320,14320,14320,14320,1467
|
|
20230615,101500,2376492890,14320,14330,14340,14320,1072
|
|
20230615,101400,2361136830,14340,14330,14340,14330,448
|
|
20230615,101300,2354713870,14330,14330,14340,14330,258
|
|
20230615,101200,2351016710,14340,14330,14340,14330,462
|
|
20230615,101100,2344392180,14330,14330,14340,14330,985
|
|
20230615,101000,2330272970,14330,14330,14330,14330,1133
|
|
20230615,100900,2314037080,14330,14330,14340,14330,663
|
|
20230615,100800,2304536190,14330,14360,14360,14330,3179
|
|
20230615,100700,2258937960,14360,14370,14370,14350,267
|
|
20230615,100600,2255105080,14370,14380,14380,14360,1770
|
|
20230615,100500,2229685280,14380,14380,14380,14370,213
|
|
20230615,100400,2226623550,14370,14380,14380,14370,41
|
|
20230615,100300,2226033980,14370,14370,14370,14360,557
|
|
20230615,100200,2218030000,14360,14360,14360,14350,1038
|
|
20230615,100100,2203124430,14360,14360,14360,14350,346
|
|
20230615,100000,2198156470,14350,14360,14360,14350,1143
|
|
20230615,095900,2181754000,14360,14360,14360,14350,85
|
|
20230615,095800,2180533510,14350,14350,14350,14350,366
|
|
20230615,095700,2175281410,14350,14350,14350,14340,552
|
|
20230615,095600,2167365430,14350,14370,14370,14340,6244
|
|
20230615,095500,2077738020,14370,14380,14380,14370,2456
|
|
20230615,095400,2042439300,14390,14390,14390,14380,15
|
|
20230615,095300,2042223560,14380,14400,14400,14380,1647
|
|
20230615,095200,2018527450,14410,14400,14410,14390,178
|
|
20230615,095100,2015964340,14400,14400,14400,14390,777
|
|
20230615,095000,2004779150,14390,14400,14400,14390,709
|
|
20230615,094900,1994575710,14400,14400,14400,14400,81
|
|
20230615,094800,1993409310,14390,14380,14390,14370,3035
|
|
20230615,094700,1949740390,14380,14390,14400,14380,2639
|
|
20230615,094600,1911780950,14400,14400,14400,14390,1107
|
|
20230615,094500,1895840750,14390,14400,14400,14390,686
|
|
20230615,094400,1885965260,14400,14400,14410,14400,967
|
|
20230615,094300,1872039750,14400,14410,14410,14400,1601
|
|
20230615,094200,1848975970,14410,14410,14410,14400,441
|
|
20230615,094100,1842621270,14410,14410,14420,14400,430
|
|
20230615,094000,1836427430,14400,14380,14400,14380,1509
|
|
20230615,093900,1814716710,14390,14420,14420,14380,2105
|
|
20230615,093800,1784413650,14430,14440,14440,14420,656
|
|
20230615,093700,1774948510,14450,14460,14460,14430,3239
|
|
20230615,093600,1728142740,14470,14520,14520,14460,2981
|
|
20230615,093500,1684917190,14510,14510,14520,14500,3079
|
|
20230615,093400,1640254180,14500,14490,14520,14490,5977
|
|
20230615,093300,1553544360,14490,14480,14490,14480,688
|
|
20230615,093200,1543578570,14460,14430,14480,14430,4378
|
|
20230615,093100,1480280260,14430,14400,14430,14390,4179
|
|
20230615,093000,1420050050,14400,14400,14410,14400,1561
|
|
20230615,092900,1397571600,14400,14400,14410,14400,80
|
|
20230615,092800,1396418830,14400,14410,14410,14390,1079
|
|
20230615,092700,1380882590,14400,14400,14410,14390,628
|
|
20230615,092600,1371838670,14390,14390,14400,14390,1430
|
|
20230615,092500,1351253440,14390,14400,14400,14390,316
|
|
20230615,092400,1346704810,14400,14400,14400,14390,751
|
|
20230615,092300,1335892740,14400,14370,14400,14360,1266
|
|
20230615,092200,1317688100,14370,14360,14370,14360,471
|
|
20230615,092100,1310921000,14360,14370,14370,14360,4506
|
|
20230615,092000,1246209580,14370,14380,14380,14360,5364
|
|
20230615,091900,1169138310,14380,14390,14390,14380,1623
|
|
20230615,091800,1145792230,14390,14400,14410,14380,1447
|
|
20230615,091700,1124971280,14400,14410,14410,14390,619
|
|
20230615,091600,1116057170,14400,14430,14430,14390,760
|
|
20230615,091500,1105108660,14430,14370,14430,14370,495
|
|
20230615,091400,1097989450,14370,14380,14380,14370,1930
|
|
20230615,091300,1070242380,14380,14370,14380,14360,3353
|
|
20230615,091200,1022061200,14370,14400,14400,14360,7173
|
|
20230615,091100,919001570,14400,14440,14450,14400,1322
|
|
20230615,091000,899939690,14450,14460,14460,14430,1147
|
|
20230615,090900,883373490,14460,14460,14460,14440,8894
|
|
20230615,090800,754850180,14460,14450,14460,14450,1528
|
|
20230615,090700,732766230,14450,14470,14480,14450,7919
|
|
20230615,090600,618246510,14480,14470,14490,14470,1112
|
|
20230615,090500,602147460,14470,14470,14470,14450,1812
|
|
20230615,090400,575945550,14480,14520,14540,14460,10159
|
|
20230615,090300,428740290,14520,14540,14540,14520,1502
|
|
20230615,090200,406920420,14540,14580,14600,14540,8484
|
|
20230615,090100,283330890,14590,14560,14600,14550,8973
|
|
20230615,090000,152567040,14560,14500,14570,14500,10103
|