628 lines
34 KiB
CSV
628 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,192500,15848029780,14770,14770,14770,14770,53128
|
|
20230616,192400,15848029780,14770,14770,14770,14770,0
|
|
20230616,192300,15848029780,14770,14770,14770,14770,0
|
|
20230616,192200,15848029780,14770,14770,14770,14770,0
|
|
20230616,192100,15848029780,14770,14770,14770,14770,0
|
|
20230616,192000,15848029780,14770,14770,14770,14770,0
|
|
20230616,191900,15848029780,14770,14770,14770,14770,0
|
|
20230616,191800,15848029780,14770,14770,14770,14770,0
|
|
20230616,191700,15848029780,14770,14770,14770,14770,0
|
|
20230616,191600,15848029780,14770,14770,14770,14770,0
|
|
20230616,191500,15848029780,14770,14770,14770,14770,0
|
|
20230616,191400,15848029780,14770,14770,14770,14770,0
|
|
20230616,191300,15848029780,14770,14770,14770,14770,0
|
|
20230616,191200,15848029780,14770,14770,14770,14770,0
|
|
20230616,191100,15848029780,14770,14770,14770,14770,0
|
|
20230616,191000,15848029780,14770,14770,14770,14770,0
|
|
20230616,190900,15848029780,14770,14770,14770,14770,0
|
|
20230616,190800,15848029780,14770,14770,14770,14770,0
|
|
20230616,190700,15848029780,14770,14770,14770,14770,0
|
|
20230616,190600,15848029780,14770,14770,14770,14770,0
|
|
20230616,190500,15848029780,14770,14770,14770,14770,0
|
|
20230616,190400,15848029780,14770,14770,14770,14770,0
|
|
20230616,190300,15848029780,14770,14770,14770,14770,0
|
|
20230616,190200,15848029780,14770,14770,14770,14770,0
|
|
20230616,190100,15848029780,14770,14770,14770,14770,0
|
|
20230616,190000,15848029780,14770,14770,14770,14770,0
|
|
20230616,185900,15848029780,14770,14770,14770,14770,0
|
|
20230616,185800,15848029780,14770,14770,14770,14770,0
|
|
20230616,185700,15848029780,14770,14770,14770,14770,0
|
|
20230616,185600,15848029780,14770,14770,14770,14770,0
|
|
20230616,185500,15848029780,14770,14770,14770,14770,53128
|
|
20230616,185400,15848029780,14770,14770,14770,14770,0
|
|
20230616,185300,15848029780,14770,14770,14770,14770,0
|
|
20230616,185200,15848029780,14770,14770,14770,14770,0
|
|
20230616,185100,15848029780,14770,14770,14770,14770,0
|
|
20230616,185000,15848029780,14770,14770,14770,14770,0
|
|
20230616,184900,15848029780,14770,14770,14770,14770,0
|
|
20230616,184800,15848029780,14770,14770,14770,14770,0
|
|
20230616,184700,15848029780,14770,14770,14770,14770,0
|
|
20230616,184600,15848029780,14770,14770,14770,14770,0
|
|
20230616,184500,15848029780,14770,14770,14770,14770,0
|
|
20230616,184400,15848029780,14770,14770,14770,14770,0
|
|
20230616,184300,15848029780,14770,14770,14770,14770,0
|
|
20230616,184200,15848029780,14770,14770,14770,14770,0
|
|
20230616,184100,15848029780,14770,14770,14770,14770,0
|
|
20230616,184000,15848029780,14770,14770,14770,14770,0
|
|
20230616,183900,15848029780,14770,14770,14770,14770,0
|
|
20230616,183800,15848029780,14770,14770,14770,14770,0
|
|
20230616,183700,15848029780,14770,14770,14770,14770,0
|
|
20230616,183600,15848029780,14770,14770,14770,14770,0
|
|
20230616,183500,15848029780,14770,14770,14770,14770,0
|
|
20230616,183400,15848029780,14770,14770,14770,14770,0
|
|
20230616,183300,15848029780,14770,14770,14770,14770,0
|
|
20230616,183200,15848029780,14770,14770,14770,14770,0
|
|
20230616,183100,15848029780,14770,14770,14770,14770,0
|
|
20230616,183000,15848029780,14770,14770,14770,14770,0
|
|
20230616,182900,15848029780,14770,14770,14770,14770,0
|
|
20230616,182800,15848029780,14770,14770,14770,14770,0
|
|
20230616,182700,15848029780,14770,14770,14770,14770,0
|
|
20230616,182600,15848029780,14770,14770,14770,14770,0
|
|
20230616,182500,15848029780,14770,14770,14770,14770,53128
|
|
20230616,182400,15848029780,14770,14770,14770,14770,0
|
|
20230616,182300,15848029780,14770,14770,14770,14770,0
|
|
20230616,182200,15848029780,14770,14770,14770,14770,0
|
|
20230616,182100,15848029780,14770,14770,14770,14770,0
|
|
20230616,182000,15848029780,14770,14770,14770,14770,0
|
|
20230616,181900,15848029780,14770,14770,14770,14770,0
|
|
20230616,181800,15848029780,14770,14770,14770,14770,0
|
|
20230616,181700,15848029780,14770,14770,14770,14770,0
|
|
20230616,181600,15848029780,14770,14770,14770,14770,0
|
|
20230616,181500,15848029780,14770,14770,14770,14770,0
|
|
20230616,181400,15848029780,14770,14770,14770,14770,0
|
|
20230616,181300,15848029780,14770,14770,14770,14770,0
|
|
20230616,181200,15848029780,14770,14770,14770,14770,0
|
|
20230616,181100,15848029780,14770,14770,14770,14770,0
|
|
20230616,181000,15848029780,14770,14770,14770,14770,0
|
|
20230616,180900,15848029780,14770,14770,14770,14770,0
|
|
20230616,180800,15848029780,14770,14770,14770,14770,0
|
|
20230616,180700,15848029780,14770,14770,14770,14770,0
|
|
20230616,180600,15848029780,14770,14770,14770,14770,0
|
|
20230616,180500,15848029780,14770,14770,14770,14770,0
|
|
20230616,180400,15848029780,14770,14770,14770,14770,0
|
|
20230616,180300,15848029780,14770,14770,14770,14770,0
|
|
20230616,180200,15848029780,14770,14770,14770,14770,0
|
|
20230616,180100,15848029780,14770,14770,14770,14770,0
|
|
20230616,180000,15848029780,14770,14770,14770,14770,0
|
|
20230616,175900,15848029780,14770,14770,14770,14770,0
|
|
20230616,175800,15848029780,14770,14770,14770,14770,0
|
|
20230616,175700,15848029780,14770,14770,14770,14770,0
|
|
20230616,175600,15848029780,14770,14770,14770,14770,0
|
|
20230616,175500,15848029780,14770,14770,14770,14770,53128
|
|
20230616,175400,15848029780,14770,14770,14770,14770,0
|
|
20230616,175300,15848029780,14770,14770,14770,14770,0
|
|
20230616,175200,15848029780,14770,14770,14770,14770,0
|
|
20230616,175100,15848029780,14770,14770,14770,14770,0
|
|
20230616,175000,15848029780,14770,14770,14770,14770,0
|
|
20230616,174900,15848029780,14770,14770,14770,14770,0
|
|
20230616,174800,15848029780,14770,14770,14770,14770,0
|
|
20230616,174700,15848029780,14770,14770,14770,14770,0
|
|
20230616,174600,15848029780,14770,14770,14770,14770,0
|
|
20230616,174500,15848029780,14770,14770,14770,14770,0
|
|
20230616,174400,15848029780,14770,14770,14770,14770,0
|
|
20230616,174300,15848029780,14770,14770,14770,14770,0
|
|
20230616,174200,15848029780,14770,14770,14770,14770,0
|
|
20230616,174100,15848029780,14770,14770,14770,14770,0
|
|
20230616,174000,15848029780,14770,14770,14770,14770,0
|
|
20230616,173900,15848029780,14770,14770,14770,14770,0
|
|
20230616,173800,15848029780,14770,14770,14770,14770,0
|
|
20230616,173700,15848029780,14770,14770,14770,14770,0
|
|
20230616,173600,15848029780,14770,14770,14770,14770,0
|
|
20230616,173500,15848029780,14770,14770,14770,14770,0
|
|
20230616,173400,15848029780,14770,14770,14770,14770,0
|
|
20230616,173300,15848029780,14770,14770,14770,14770,0
|
|
20230616,173200,15848029780,14770,14770,14770,14770,0
|
|
20230616,173100,15848029780,14770,14770,14770,14770,0
|
|
20230616,173000,15848029780,14770,14770,14770,14770,0
|
|
20230616,172900,15848029780,14770,14770,14770,14770,0
|
|
20230616,172800,15848029780,14770,14770,14770,14770,0
|
|
20230616,172700,15848029780,14770,14770,14770,14770,0
|
|
20230616,172600,15848029780,14770,14770,14770,14770,0
|
|
20230616,172500,15848029780,14770,14770,14770,14770,53128
|
|
20230616,172400,15848029780,14770,14770,14770,14770,0
|
|
20230616,172300,15848029780,14770,14770,14770,14770,0
|
|
20230616,172200,15848029780,14770,14770,14770,14770,0
|
|
20230616,172100,15848029780,14770,14770,14770,14770,0
|
|
20230616,172000,15848029780,14770,14770,14770,14770,0
|
|
20230616,171900,15848029780,14770,14770,14770,14770,0
|
|
20230616,171800,15848029780,14770,14770,14770,14770,0
|
|
20230616,171700,15848029780,14770,14770,14770,14770,0
|
|
20230616,171600,15848029780,14770,14770,14770,14770,0
|
|
20230616,171500,15848029780,14770,14770,14770,14770,0
|
|
20230616,171400,15848029780,14770,14770,14770,14770,0
|
|
20230616,171300,15848029780,14770,14770,14770,14770,0
|
|
20230616,171200,15848029780,14770,14770,14770,14770,0
|
|
20230616,171100,15848029780,14770,14770,14770,14770,0
|
|
20230616,171000,15848029780,14770,14770,14770,14770,0
|
|
20230616,170900,15848029780,14770,14770,14770,14770,0
|
|
20230616,170800,15848029780,14770,14770,14770,14770,0
|
|
20230616,170700,15848029780,14770,14770,14770,14770,0
|
|
20230616,170600,15848029780,14770,14770,14770,14770,0
|
|
20230616,170500,15848029780,14770,14770,14770,14770,0
|
|
20230616,170400,15848029780,14770,14770,14770,14770,0
|
|
20230616,170300,15848029780,14770,14770,14770,14770,0
|
|
20230616,170200,15848029780,14770,14770,14770,14770,0
|
|
20230616,170100,15848029780,14770,14770,14770,14770,0
|
|
20230616,170000,15848029780,14770,14770,14770,14770,0
|
|
20230616,165900,15848029780,14770,14770,14770,14770,0
|
|
20230616,165800,15848029780,14770,14770,14770,14770,0
|
|
20230616,165700,15848029780,14770,14770,14770,14770,0
|
|
20230616,165600,15848029780,14770,14770,14770,14770,0
|
|
20230616,165500,15848029780,14770,14770,14770,14770,53128
|
|
20230616,165400,15848029780,14770,14770,14770,14770,0
|
|
20230616,165300,15848029780,14770,14770,14770,14770,0
|
|
20230616,165200,15848029780,14770,14770,14770,14770,0
|
|
20230616,165100,15848029780,14770,14770,14770,14770,0
|
|
20230616,165000,15848029780,14770,14770,14770,14770,0
|
|
20230616,164900,15848029780,14770,14770,14770,14770,0
|
|
20230616,164800,15848029780,14770,14770,14770,14770,0
|
|
20230616,164700,15848029780,14770,14770,14770,14770,0
|
|
20230616,164600,15848029780,14770,14770,14770,14770,0
|
|
20230616,164500,15848029780,14770,14770,14770,14770,0
|
|
20230616,164400,15848029780,14770,14770,14770,14770,0
|
|
20230616,164300,15848029780,14770,14770,14770,14770,0
|
|
20230616,164200,15848029780,14770,14770,14770,14770,0
|
|
20230616,164100,15848029780,14770,14770,14770,14770,0
|
|
20230616,164000,15848029780,14770,14770,14770,14770,0
|
|
20230616,163900,15848029780,14770,14770,14770,14770,0
|
|
20230616,163800,15848029780,14770,14770,14770,14770,0
|
|
20230616,163700,15848029780,14770,14770,14770,14770,0
|
|
20230616,163600,15848029780,14770,14770,14770,14770,0
|
|
20230616,163500,15848029780,14770,14770,14770,14770,0
|
|
20230616,163400,15848029780,14770,14770,14770,14770,0
|
|
20230616,163300,15848029780,14770,14770,14770,14770,0
|
|
20230616,163200,15848029780,14770,14770,14770,14770,0
|
|
20230616,163100,15848029780,14770,14770,14770,14770,0
|
|
20230616,163000,15848029780,14770,14770,14770,14770,0
|
|
20230616,162900,15848029780,14770,14770,14770,14770,0
|
|
20230616,162800,15848029780,14770,14770,14770,14770,0
|
|
20230616,162700,15848029780,14770,14770,14770,14770,0
|
|
20230616,162600,15848029780,14770,14770,14770,14770,0
|
|
20230616,162500,15848029780,14770,14770,14770,14770,53128
|
|
20230616,162400,15848029780,14770,14770,14770,14770,0
|
|
20230616,162300,15848029780,14770,14770,14770,14770,0
|
|
20230616,162200,15848029780,14770,14770,14770,14770,0
|
|
20230616,162100,15848029780,14770,14770,14770,14770,0
|
|
20230616,162000,15848029780,14770,14770,14770,14770,0
|
|
20230616,161900,15848029780,14770,14770,14770,14770,0
|
|
20230616,161800,15848029780,14770,14770,14770,14770,0
|
|
20230616,161700,15848029780,14770,14770,14770,14770,0
|
|
20230616,161600,15848029780,14770,14770,14770,14770,0
|
|
20230616,161500,15848029780,14770,14770,14770,14770,0
|
|
20230616,161400,15848029780,14770,14770,14770,14770,0
|
|
20230616,161300,15848029780,14770,14770,14770,14770,0
|
|
20230616,161200,15848029780,14770,14770,14770,14770,0
|
|
20230616,161100,15848029780,14770,14770,14770,14770,0
|
|
20230616,161000,15848029780,14770,14770,14770,14770,0
|
|
20230616,160900,15848029780,14770,14770,14770,14770,0
|
|
20230616,160800,15848029780,14770,14770,14770,14770,0
|
|
20230616,160700,15848029780,14770,14770,14770,14770,0
|
|
20230616,160600,15848029780,14770,14770,14770,14770,0
|
|
20230616,160500,15848029780,14770,14770,14770,14770,0
|
|
20230616,160400,15848029780,14770,14770,14770,14770,0
|
|
20230616,160300,15848029780,14770,14770,14770,14770,0
|
|
20230616,160200,15848029780,14770,14770,14770,14770,0
|
|
20230616,160100,15848029780,14770,14770,14770,14770,0
|
|
20230616,160000,15848029780,14770,14770,14770,14770,0
|
|
20230616,155900,15848029780,14770,14770,14770,14770,0
|
|
20230616,155800,15848029780,14770,14770,14770,14770,0
|
|
20230616,155700,15848029780,14770,14770,14770,14770,0
|
|
20230616,155600,15848029780,14770,14770,14770,14770,0
|
|
20230616,155500,15848029780,14770,14770,14770,14770,53128
|
|
20230616,155400,15848029780,14770,14770,14770,14770,0
|
|
20230616,155300,15848029780,14770,14770,14770,14770,0
|
|
20230616,155200,15848029780,14770,14770,14770,14770,0
|
|
20230616,155100,15848029780,14770,14770,14770,14770,0
|
|
20230616,155000,15848029780,14770,14770,14770,14770,0
|
|
20230616,154900,15848029780,14770,14770,14770,14770,0
|
|
20230616,154800,15848029780,14770,14770,14770,14770,0
|
|
20230616,154700,15848029780,14770,14770,14770,14770,0
|
|
20230616,154600,15848029780,14770,14770,14770,14770,0
|
|
20230616,154500,15848029780,14770,14770,14770,14770,0
|
|
20230616,154400,15848029780,14770,14770,14770,14770,0
|
|
20230616,154300,15848029780,14770,14770,14770,14770,0
|
|
20230616,154200,15848029780,14770,14770,14770,14770,0
|
|
20230616,154100,15848029780,14770,14770,14770,14770,0
|
|
20230616,154000,15848029780,14770,14770,14770,14770,0
|
|
20230616,153900,15848029780,14770,14770,14770,14770,0
|
|
20230616,153800,15848029780,14770,14770,14770,14770,0
|
|
20230616,153700,15848029780,14770,14770,14770,14770,0
|
|
20230616,153600,15848029780,14770,14770,14770,14770,0
|
|
20230616,153500,15848029780,14770,14770,14770,14770,0
|
|
20230616,153400,15848029780,14770,14770,14770,14770,0
|
|
20230616,153300,15848029780,14770,14770,14770,14770,0
|
|
20230616,153200,15848029780,14770,14770,14770,14770,0
|
|
20230616,153100,15848029780,14770,14770,14770,14770,0
|
|
20230616,153000,15848029780,14770,14770,14770,14770,53128
|
|
20230616,152900,15063329220,14760,14760,14760,14760,0
|
|
20230616,152800,15063329220,14760,14760,14760,14760,0
|
|
20230616,152700,15063329220,14760,14760,14760,14760,0
|
|
20230616,152600,15063329220,14760,14760,14760,14760,0
|
|
20230616,152500,15063329220,14760,14760,14760,14760,0
|
|
20230616,152400,15063329220,14760,14760,14760,14760,0
|
|
20230616,152300,15063329220,14760,14760,14760,14760,0
|
|
20230616,152200,15063329220,14760,14760,14760,14760,0
|
|
20230616,152100,15063329220,14760,14760,14760,14760,0
|
|
20230616,152000,15063329220,14760,14760,14760,14760,0
|
|
20230616,151900,15063329220,14760,14770,14770,14750,5267
|
|
20230616,151800,14985580870,14760,14770,14770,14760,1345
|
|
20230616,151700,14965726320,14760,14790,14790,14760,4159
|
|
20230616,151600,14904277250,14790,14790,14790,14780,704
|
|
20230616,151500,14893869380,14790,14790,14790,14780,4269
|
|
20230616,151400,14830742900,14790,14790,14790,14780,317
|
|
20230616,151300,14826056840,14780,14780,14790,14770,3659
|
|
20230616,151200,14771977710,14780,14770,14780,14770,1221
|
|
20230616,151100,14753937060,14770,14780,14780,14770,4592
|
|
20230616,151000,14686105860,14780,14770,14790,14770,1692
|
|
20230616,150900,14661097840,14780,14780,14780,14770,806
|
|
20230616,150800,14649187600,14780,14780,14780,14760,1015
|
|
20230616,150700,14634194860,14770,14780,14780,14770,2484
|
|
20230616,150600,14597504790,14780,14810,14810,14780,5036
|
|
20230616,150500,14522973970,14810,14820,14820,14800,3987
|
|
20230616,150400,14463950860,14820,14820,14820,14800,5937
|
|
20230616,150300,14376020120,14810,14810,14820,14810,1385
|
|
20230616,150200,14355499120,14810,14810,14820,14800,2330
|
|
20230616,150100,14320983410,14800,14820,14820,14800,10210
|
|
20230616,150000,14169775340,14810,14810,14820,14810,2648
|
|
20230616,145900,14130546720,14810,14800,14820,14790,7424
|
|
20230616,145800,14020605400,14800,14780,14810,14770,6690
|
|
20230616,145700,13921601490,14780,14760,14800,14760,31126
|
|
20230616,145600,13461137650,14770,14770,14780,14760,3567
|
|
20230616,145500,13408455240,14760,14770,14770,14760,766
|
|
20230616,145400,13397143980,14760,14760,14770,14750,4142
|
|
20230616,145300,13335998250,14760,14700,14760,14700,33708
|
|
20230616,145200,12838898770,14710,14710,14710,14700,617
|
|
20230616,145100,12829825200,14710,14720,14720,14700,1002
|
|
20230616,145000,12815084890,14710,14710,14720,14710,980
|
|
20230616,144900,12800665980,14710,14720,14720,14710,614
|
|
20230616,144800,12791630930,14720,14720,14730,14710,2177
|
|
20230616,144700,12759596390,14720,14720,14730,14710,1358
|
|
20230616,144600,12739607470,14710,14710,14720,14700,532
|
|
20230616,144500,12731781210,14710,14720,14720,14700,881
|
|
20230616,144400,12718821550,14720,14700,14720,14700,791
|
|
20230616,144300,12707186340,14700,14700,14700,14690,1005
|
|
20230616,144200,12692415230,14690,14690,14700,14690,434
|
|
20230616,144100,12686038220,14690,14700,14700,14680,3419
|
|
20230616,144000,12635813870,14690,14700,14700,14690,3956
|
|
20230616,143900,12577695500,14700,14690,14700,14690,1165
|
|
20230616,143800,12560573030,14700,14700,14700,14690,1961
|
|
20230616,143700,12531747580,14700,14700,14710,14690,869
|
|
20230616,143600,12518975180,14700,14710,14720,14700,1557
|
|
20230616,143500,12496075590,14710,14710,14720,14700,3202
|
|
20230616,143400,12448975120,14700,14700,14710,14700,822
|
|
20230616,143300,12436886550,14700,14700,14710,14700,1450
|
|
20230616,143200,12415561570,14710,14700,14710,14690,701
|
|
20230616,143100,12405256480,14700,14700,14710,14690,2954
|
|
20230616,143000,12361830270,14700,14700,14710,14700,3845
|
|
20230616,142900,12305300980,14710,14700,14710,14700,623
|
|
20230616,142800,12296138980,14700,14700,14710,14700,1175
|
|
20230616,142700,12278861180,14700,14710,14710,14700,486
|
|
20230616,142600,12271712980,14710,14710,14710,14700,540
|
|
20230616,142500,12263770350,14710,14710,14720,14700,997
|
|
20230616,142400,12249103210,14710,14700,14710,14700,694
|
|
20230616,142300,12238894920,14710,14710,14720,14710,1067
|
|
20230616,142200,12223198670,14710,14720,14720,14710,3737
|
|
20230616,142100,12168221630,14720,14720,14730,14710,1212
|
|
20230616,142000,12150381150,14710,14730,14730,14710,1140
|
|
20230616,141900,12133598130,14710,14720,14730,14710,1679
|
|
20230616,141800,12108878930,14730,14730,14740,14720,3052
|
|
20230616,141700,12063943250,14740,14740,14740,14730,604
|
|
20230616,141600,12055042670,14730,14740,14740,14730,502
|
|
20230616,141500,12047644850,14730,14730,14740,14720,565
|
|
20230616,141400,12039321200,14720,14740,14740,14720,538
|
|
20230616,141300,12031393810,14740,14730,14740,14730,683
|
|
20230616,141200,12021331490,14730,14730,14740,14730,731
|
|
20230616,141100,12010559850,14730,14730,14740,14730,1236
|
|
20230616,141000,11992351570,14730,14730,14740,14730,1475
|
|
20230616,140900,11970623090,14730,14740,14750,14730,2488
|
|
20230616,140800,11933947950,14750,14750,14750,14740,814
|
|
20230616,140700,11921946720,14740,14750,14750,14740,615
|
|
20230616,140600,11912876340,14740,14750,14750,14740,527
|
|
20230616,140500,11905105480,14750,14750,14750,14740,1814
|
|
20230616,140400,11878361730,14750,14750,14750,14750,220
|
|
20230616,140300,11875116730,14750,14750,14750,14740,1068
|
|
20230616,140200,11859371940,14750,14750,14750,14740,546
|
|
20230616,140100,11851320060,14750,14740,14750,14740,1131
|
|
20230616,140000,11834643990,14750,14740,14750,14740,1706
|
|
20230616,135900,11809495090,14740,14740,14750,14740,903
|
|
20230616,135800,11796180610,14740,14740,14740,14740,609
|
|
20230616,135700,11787203950,14750,14740,14750,14730,1450
|
|
20230616,135600,11765834990,14740,14720,14740,14720,1489
|
|
20230616,135500,11743900980,14730,14730,14730,14720,302
|
|
20230616,135400,11739453650,14730,14730,14730,14720,523
|
|
20230616,135300,11731753710,14730,14730,14730,14720,610
|
|
20230616,135200,11722769600,14730,14730,14730,14720,832
|
|
20230616,135100,11710519010,14730,14730,14750,14720,1047
|
|
20230616,135000,11695094070,14740,14740,14750,14740,676
|
|
20230616,134900,11685125990,14750,14740,14750,14730,3226
|
|
20230616,134800,11637589510,14750,14740,14750,14730,292
|
|
20230616,134700,11633284180,14730,14740,14750,14730,2147
|
|
20230616,134600,11601636650,14740,14750,14760,14740,1027
|
|
20230616,134500,11586489490,14750,14760,14760,14750,508
|
|
20230616,134400,11578996030,14760,14770,14770,14740,998
|
|
20230616,134300,11564270160,14770,14740,14770,14730,6081
|
|
20230616,134200,11474573180,14740,14740,14750,14740,2380
|
|
20230616,134100,11439491960,14740,14760,14770,14740,1928
|
|
20230616,134000,11411054740,14760,14760,14770,14760,2257
|
|
20230616,133900,11377734990,14770,14760,14770,14760,301
|
|
20230616,133800,11373291750,14770,14790,14790,14760,1416
|
|
20230616,133700,11352372880,14790,14790,14800,14780,3712
|
|
20230616,133600,11297474960,14780,14780,14790,14770,6337
|
|
20230616,133500,11203785590,14780,14780,14790,14770,1504
|
|
20230616,133400,11181563160,14780,14780,14790,14770,2894
|
|
20230616,133300,11138774660,14780,14770,14780,14770,432
|
|
20230616,133200,11132391810,14770,14770,14780,14770,645
|
|
20230616,133100,11122864900,14770,14780,14780,14770,352
|
|
20230616,133000,11117662550,14780,14770,14790,14770,1542
|
|
20230616,132900,11094871550,14780,14790,14800,14780,1970
|
|
20230616,132800,11065741380,14790,14790,14790,14780,3723
|
|
20230616,132700,11010679170,14790,14750,14790,14750,16805
|
|
20230616,132600,10762420370,14770,14760,14770,14750,1510
|
|
20230616,132500,10740131490,14770,14760,14770,14750,3217
|
|
20230616,132400,10692643460,14760,14750,14760,14750,1232
|
|
20230616,132300,10674468930,14760,14750,14760,14740,2558
|
|
20230616,132200,10636734200,14750,14750,14760,14750,328
|
|
20230616,132100,10631896030,14750,14730,14760,14730,5218
|
|
20230616,132000,10554963070,14730,14730,14750,14730,985
|
|
20230616,131900,10540448450,14730,14740,14740,14730,833
|
|
20230616,131800,10528172090,14750,14750,14760,14740,995
|
|
20230616,131700,10513497730,14750,14750,14760,14750,1029
|
|
20230616,131600,10498319130,14760,14760,14760,14750,4920
|
|
20230616,131500,10425729050,14760,14720,14760,14720,20373
|
|
20230616,131400,10125367750,14720,14720,14730,14720,2033
|
|
20230616,131300,10095441980,14720,14700,14730,14690,14832
|
|
20230616,131200,9877339630,14700,14690,14700,14690,718
|
|
20230616,131100,9866786560,14700,14690,14700,14690,357
|
|
20230616,131000,9861541570,14690,14690,14700,14690,320
|
|
20230616,130900,9856839410,14700,14690,14700,14690,626
|
|
20230616,130800,9847637810,14700,14700,14700,14690,417
|
|
20230616,130700,9841508350,14690,14690,14700,14680,2510
|
|
20230616,130600,9804636540,14690,14690,14690,14680,426
|
|
20230616,130500,9798378660,14690,14690,14700,14680,1382
|
|
20230616,130400,9778083630,14690,14690,14700,14680,587
|
|
20230616,130300,9769460500,14690,14700,14700,14690,746
|
|
20230616,130200,9758500090,14690,14690,14700,14690,1085
|
|
20230616,130100,9742559030,14690,14670,14690,14670,3269
|
|
20230616,130000,9694546430,14680,14680,14680,14670,168
|
|
20230616,125900,9692080350,14680,14670,14680,14670,247
|
|
20230616,125800,9688454890,14670,14680,14680,14670,483
|
|
20230616,125700,9681367570,14680,14670,14680,14670,1973
|
|
20230616,125600,9652418580,14670,14670,14670,14670,507
|
|
20230616,125500,9644980890,14670,14660,14670,14660,297
|
|
20230616,125400,9640625850,14670,14670,14670,14660,126
|
|
20230616,125300,9638777890,14670,14670,14670,14660,268
|
|
20230616,125200,9634846390,14670,14680,14680,14660,2301
|
|
20230616,125100,9601090930,14680,14680,14680,14670,396
|
|
20230616,125000,9595278880,14680,14680,14680,14670,644
|
|
20230616,124900,9585825160,14680,14680,14680,14670,282
|
|
20230616,124800,9581686180,14680,14680,14680,14670,166
|
|
20230616,124700,9579249500,14680,14670,14680,14670,116
|
|
20230616,124600,9577546670,14680,14670,14680,14670,1078
|
|
20230616,124500,9561728110,14660,14660,14670,14660,574
|
|
20230616,124400,9553307730,14670,14660,14670,14660,1101
|
|
20230616,124300,9537165740,14660,14660,14660,14660,592
|
|
20230616,124200,9528487020,14660,14640,14660,14640,5785
|
|
20230616,124100,9443735200,14640,14640,14640,14630,672
|
|
20230616,124000,9433901040,14640,14630,14640,14630,621
|
|
20230616,123900,9424809900,14640,14640,14640,14630,765
|
|
20230616,123800,9413615320,14640,14630,14640,14630,51
|
|
20230616,123700,9412868850,14640,14630,14640,14630,3025
|
|
20230616,123600,9368598570,14630,14620,14630,14620,88
|
|
20230616,123500,9367311190,14630,14630,14630,14620,136
|
|
20230616,123400,9365321680,14630,14630,14640,14630,869
|
|
20230616,123300,9352606340,14630,14630,14640,14630,583
|
|
20230616,123200,9344072040,14630,14630,14640,14620,1152
|
|
20230616,123100,9327224590,14630,14630,14640,14630,644
|
|
20230616,123000,9317799880,14630,14630,14630,14630,1318
|
|
20230616,122900,9298517540,14630,14620,14630,14620,368
|
|
20230616,122800,9293135230,14620,14630,14630,14620,323
|
|
20230616,122700,9288409860,14630,14630,14630,14620,793
|
|
20230616,122600,9276809130,14620,14630,14630,14620,328
|
|
20230616,122500,9272011490,14620,14620,14630,14620,17
|
|
20230616,122400,9271762940,14630,14620,14630,14620,303
|
|
20230616,122300,9267330630,14620,14610,14620,14610,1079
|
|
20230616,122200,9251555710,14620,14620,14620,14610,75
|
|
20230616,122100,9250459280,14620,14620,14620,14610,327
|
|
20230616,122000,9245678940,14610,14610,14620,14610,383
|
|
20230616,121900,9240080090,14620,14620,14620,14610,627
|
|
20230616,121800,9230913440,14620,14620,14620,14610,268
|
|
20230616,121700,9226995330,14610,14620,14620,14610,82
|
|
20230616,121600,9225797290,14620,14620,14620,14610,2321
|
|
20230616,121500,9191885960,14620,14620,14620,14620,220
|
|
20230616,121400,9188669560,14620,14620,14620,14610,224
|
|
20230616,121300,9185394740,14620,14630,14630,14620,5329
|
|
20230616,121200,9107481440,14630,14630,14640,14630,391
|
|
20230616,121100,9101760310,14630,14640,14640,14630,783
|
|
20230616,121000,9090300270,14630,14650,14650,14630,144
|
|
20230616,120900,9088191610,14650,14640,14650,14620,625
|
|
20230616,120800,9079042640,14640,14650,14650,14630,571
|
|
20230616,120700,9070684080,14630,14650,14650,14630,249
|
|
20230616,120600,9067037010,14650,14630,14650,14620,234
|
|
20230616,120500,9063611160,14630,14630,14650,14630,1457
|
|
20230616,120400,9042280550,14630,14620,14630,14620,30
|
|
20230616,120300,9041841920,14630,14620,14630,14610,1119
|
|
20230616,120200,9025481970,14620,14630,14630,14620,1310
|
|
20230616,120100,9006327060,14630,14640,14650,14620,2440
|
|
20230616,120000,8970628340,14640,14640,14640,14630,1135
|
|
20230616,115900,8954012840,14630,14620,14640,14620,166
|
|
20230616,115800,8951583580,14630,14630,14630,14630,239
|
|
20230616,115700,8948087010,14630,14630,14640,14630,324
|
|
20230616,115600,8943346670,14630,14640,14640,14630,471
|
|
20230616,115500,8936451750,14640,14630,14640,14630,304
|
|
20230616,115400,8932003960,14640,14630,14640,14630,315
|
|
20230616,115300,8927394880,14630,14630,14630,14620,804
|
|
20230616,115200,8915632460,14630,14630,14630,14620,3348
|
|
20230616,115100,8866654770,14620,14630,14630,14620,284
|
|
20230616,115000,8862502550,14620,14620,14620,14620,122
|
|
20230616,114900,8860718910,14630,14620,14630,14620,511
|
|
20230616,114800,8853245550,14620,14620,14630,14620,103
|
|
20230616,114700,8851739640,14620,14630,14630,14620,225
|
|
20230616,114600,8848450000,14630,14640,14640,14620,2641
|
|
20230616,114500,8809813410,14640,14630,14640,14630,127
|
|
20230616,114400,8807954510,14630,14620,14630,14620,1056
|
|
20230616,114300,8792505850,14620,14630,14630,14620,277
|
|
20230616,114200,8788454140,14630,14630,14630,14630,118
|
|
20230616,114100,8786727800,14630,14630,14630,14620,140
|
|
20230616,114000,8784679660,14620,14620,14630,14620,450
|
|
20230616,113900,8778100650,14610,14620,14620,14610,265
|
|
20230616,113800,8774227210,14620,14630,14630,14620,576
|
|
20230616,113700,8765803850,14630,14630,14630,14620,243
|
|
20230616,113600,8762249360,14630,14640,14640,14620,477
|
|
20230616,113500,8755269400,14640,14640,14640,14630,1334
|
|
20230616,113400,8735752160,14630,14640,14640,14630,350
|
|
20230616,113300,8730628300,14640,14640,14640,14630,125
|
|
20230616,113200,8728799300,14640,14620,14640,14620,1154
|
|
20230616,113100,8711919070,14620,14620,14620,14610,42
|
|
20230616,113000,8711305160,14610,14620,14630,14600,185
|
|
20230616,112900,8708601580,14620,14610,14620,14590,1357
|
|
20230616,112800,8688789080,14600,14600,14600,14600,346
|
|
20230616,112700,8683737480,14600,14600,14600,14600,1367
|
|
20230616,112600,8663779280,14610,14620,14620,14600,244
|
|
20230616,112500,8660215160,14620,14630,14630,14600,2443
|
|
20230616,112400,8624519060,14630,14620,14640,14610,2116
|
|
20230616,112300,8593581560,14620,14630,14630,14620,1451
|
|
20230616,112200,8572367010,14630,14630,14640,14620,1336
|
|
20230616,112100,8552830710,14640,14630,14640,14630,332
|
|
20230616,112000,8547971090,14630,14640,14640,14630,619
|
|
20230616,111900,8538914910,14640,14650,14660,14630,772
|
|
20230616,111800,8527611950,14650,14660,14660,14650,514
|
|
20230616,111700,8520079670,14650,14670,14670,14650,27
|
|
20230616,111600,8519684100,14650,14670,14670,14650,120
|
|
20230616,111500,8517925200,14670,14650,14670,14640,1526
|
|
20230616,111400,8495568170,14660,14660,14670,14650,1795
|
|
20230616,111300,8469254030,14670,14670,14670,14660,1369
|
|
20230616,111200,8449171830,14670,14670,14670,14660,124
|
|
20230616,111100,8447353050,14660,14650,14670,14650,1473
|
|
20230616,111000,8425761630,14640,14660,14660,14640,267
|
|
20230616,110900,8421848990,14660,14650,14660,14650,963
|
|
20230616,110800,8407734820,14650,14650,14650,14630,1464
|
|
20230616,110700,8386298580,14640,14650,14650,14640,374
|
|
20230616,110600,8380821850,14650,14650,14660,14640,556
|
|
20230616,110500,8372677440,14650,14660,14660,14630,1626
|
|
20230616,110400,8348859700,14660,14660,14660,14650,543
|
|
20230616,110300,8340904050,14660,14640,14660,14640,1265
|
|
20230616,110200,8322366620,14640,14630,14650,14630,437
|
|
20230616,110100,8315968550,14630,14630,14650,14630,565
|
|
20230616,110000,8307702280,14620,14630,14630,14620,245
|
|
20230616,105900,8304120200,14630,14620,14630,14610,377
|
|
20230616,105800,8298607650,14620,14620,14620,14570,16560
|
|
20230616,105700,8056887270,14620,14630,14630,14620,2459
|
|
20230616,105600,8020921960,14630,14660,14660,14630,2613
|
|
20230616,105500,7982661400,14650,14670,14670,14650,3402
|
|
20230616,105400,7932815370,14660,14670,14670,14650,1094
|
|
20230616,105300,7916779870,14670,14660,14670,14660,390
|
|
20230616,105200,7911059810,14670,14660,14670,14660,589
|
|
20230616,105100,7902421720,14660,14660,14670,14660,196
|
|
20230616,105000,7899547910,14660,14660,14670,14660,108
|
|
20230616,104900,7897964040,14670,14660,14670,14650,1568
|
|
20230616,104800,7874985030,14670,14660,14670,14660,1202
|
|
20230616,104700,7857362910,14660,14660,14660,14660,356
|
|
20230616,104600,7852143950,14650,14650,14660,14650,734
|
|
20230616,104500,7841384320,14660,14660,14660,14650,1052
|
|
20230616,104400,7825962990,14650,14670,14670,14650,2702
|
|
20230616,104300,7786367820,14670,14670,14670,14660,548
|
|
20230616,104200,7778329880,14660,14660,14670,14660,717
|
|
20230616,104100,7767818650,14660,14650,14660,14650,383
|
|
20230616,104000,7762204280,14660,14650,14660,14650,224
|
|
20230616,103900,7758920700,14660,14650,14660,14650,283
|
|
20230616,103800,7754772310,14660,14670,14670,14650,1801
|
|
20230616,103700,7728374660,14670,14670,14670,14660,765
|
|
20230616,103600,7717153220,14670,14670,14680,14660,644
|
|
20230616,103500,7707706210,14680,14670,14680,14670,929
|
|
20230616,103400,7694076970,14670,14670,14670,14660,752
|
|
20230616,103300,7683049530,14660,14660,14670,14650,1147
|
|
20230616,103200,7666235270,14660,14650,14660,14650,275
|
|
20230616,103100,7662203860,14660,14680,14680,14650,1157
|
|
20230616,103000,7645233750,14680,14670,14680,14670,1830
|
|
20230616,102900,7618369560,14680,14680,14680,14670,607
|
|
20230616,102800,7609458980,14680,14670,14680,14670,719
|
|
20230616,102700,7598908470,14670,14660,14670,14650,525
|
|
20230616,102600,7591209270,14660,14670,14670,14650,779
|
|
20230616,102500,7579795870,14670,14660,14670,14650,2718
|
|
20230616,102400,7539971310,14670,14660,14670,14650,1236
|
|
20230616,102300,7521854350,14650,14660,14660,14650,272
|
|
20230616,102200,7517866930,14660,14670,14670,14650,1286
|
|
20230616,102100,7499012450,14680,14670,14680,14660,1567
|
|
20230616,102000,7476028990,14670,14680,14680,14670,3558
|
|
20230616,101900,7423817730,14690,14690,14690,14690,764
|
|
20230616,101800,7412594570,14690,14700,14700,14690,1666
|
|
20230616,101700,7388116920,14690,14700,14710,14690,18529
|
|
20230616,101600,7115738620,14700,14710,14720,14690,4448
|
|
20230616,101500,7050337680,14700,14710,14710,14700,428
|
|
20230616,101400,7044042620,14710,14700,14710,14700,270
|
|
20230616,101300,7040073380,14710,14700,14710,14700,1322
|
|
20230616,101200,7020638550,14700,14710,14710,14700,3584
|
|
20230616,101100,6967929990,14710,14710,14710,14700,497
|
|
20230616,101000,6960620000,14700,14690,14710,14690,896
|
|
20230616,100900,6947449820,14700,14700,14700,14690,311
|
|
20230616,100800,6942878180,14700,14690,14700,14690,884
|
|
20230616,100700,6929888380,14690,14700,14710,14690,1910
|
|
20230616,100600,6901826440,14700,14700,14710,14700,679
|
|
20230616,100500,6891844090,14700,14710,14710,14690,1002
|
|
20230616,100400,6877110670,14710,14710,14710,14690,1127
|
|
20230616,100300,6860548680,14700,14700,14700,14690,936
|
|
20230616,100200,6846791550,14700,14700,14710,14690,555
|
|
20230616,100100,6838632880,14700,14700,14710,14700,865
|
|
20230616,100000,6825916640,14710,14720,14730,14710,3158
|
|
20230616,095900,6779435200,14720,14720,14720,14710,756
|
|
20230616,095800,6768307880,14720,14720,14730,14710,901
|
|
20230616,095700,6755044320,14720,14730,14740,14720,4007
|
|
20230616,095600,6696012490,14730,14680,14730,14670,5347
|
|
20230616,095500,6617398680,14670,14660,14680,14650,1499
|
|
20230616,095400,6595409550,14660,14650,14670,14650,1186
|
|
20230616,095300,6578028760,14650,14650,14650,14640,2629
|
|
20230616,095200,6539524600,14650,14650,14660,14640,1505
|
|
20230616,095100,6517474340,14650,14630,14650,14630,961
|
|
20230616,095000,6503401100,14630,14640,14640,14620,1239
|
|
20230616,094900,6485281020,14640,14640,14650,14640,1110
|
|
20230616,094800,6469023660,14640,14600,14650,14600,2955
|
|
20230616,094700,6425761530,14610,14630,14630,14610,6745
|
|
20230616,094600,6327179850,14630,14630,14630,14620,1847
|
|
20230616,094500,6300173490,14620,14630,14630,14620,1296
|
|
20230616,094400,6281217580,14630,14620,14650,14610,2558
|
|
20230616,094300,6243802430,14620,14610,14630,14610,2070
|
|
20230616,094200,6213542350,14610,14640,14640,14610,3003
|
|
20230616,094100,6169619580,14650,14610,14650,14610,1365
|
|
20230616,094000,6149653910,14620,14610,14620,14610,1702
|
|
20230616,093900,6124787250,14610,14620,14620,14580,8347
|
|
20230616,093800,6002932170,14620,14650,14650,14620,2015
|
|
20230616,093700,5973452320,14650,14710,14710,14650,7157
|
|
20230616,093600,5868415260,14710,14700,14710,14690,5582
|
|
20230616,093500,5786347550,14700,14690,14700,14690,766
|
|
20230616,093400,5775093570,14690,14690,14700,14680,2487
|
|
20230616,093300,5738554890,14700,14680,14700,14680,2154
|
|
20230616,093200,5706893130,14680,14710,14720,14680,4107
|
|
20230616,093100,5646512940,14720,14720,14720,14700,1883
|
|
20230616,093000,5618815220,14720,14670,14720,14670,6360
|
|
20230616,092900,5525342050,14670,14710,14710,14660,17202
|
|
20230616,092800,5272649230,14710,14730,14730,14710,3141
|
|
20230616,092700,5226404310,14730,14760,14770,14720,5060
|
|
20230616,092600,5151813120,14760,14780,14780,14750,2776
|
|
20230616,092500,5110823280,14780,14810,14810,14780,14823
|
|
20230616,092400,4891456260,14810,14830,14830,14810,5666
|
|
20230616,092300,4807477710,14820,14830,14840,14820,11907
|
|
20230616,092200,4630897490,14820,14820,14830,14810,13944
|
|
20230616,092100,4424252900,14820,14830,14840,14810,11955
|
|
20230616,092000,4246991290,14830,14800,14830,14790,8306
|
|
20230616,091900,4123975730,14800,14840,14870,14790,18172
|
|
20230616,091800,3854351810,14840,14760,14840,14760,23877
|
|
20230616,091700,3500860000,14760,14720,14760,14710,22345
|
|
20230616,091600,3171493330,14720,14720,14720,14700,6436
|
|
20230616,091500,3076779260,14720,14720,14730,14700,7564
|
|
20230616,091400,2965433460,14720,14650,14720,14640,54319
|
|
20230616,091300,2167165610,14650,14680,14680,14650,6401
|
|
20230616,091200,2073298900,14670,14630,14680,14630,23239
|
|
20230616,091100,1732615410,14630,14570,14650,14570,13730
|
|
20230616,091000,1531760430,14600,14570,14600,14570,5118
|
|
20230616,090900,1457093070,14560,14600,14610,14560,972
|
|
20230616,090800,1442917130,14600,14640,14650,14530,5238
|
|
20230616,090700,1366323720,14630,14660,14660,14500,8835
|
|
20230616,090600,1237351490,14660,14640,14670,14640,4830
|
|
20230616,090500,1166570410,14650,14620,14650,14610,6859
|
|
20230616,090400,1066149690,14600,14680,14690,14600,7744
|
|
20230616,090300,952569260,14680,14600,14680,14540,17358
|
|
20230616,090200,698677830,14600,14540,14650,14500,35123
|
|
20230616,090100,186207250,14550,14530,14560,14530,6957
|
|
20230616,090000,84991260,14540,14500,14540,14500,5858
|