641 lines
35 KiB
CSV
641 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,193800,16813178580,10220,10220,10220,10220,19196
|
|
20230607,193700,16813178580,10220,10220,10220,10220,0
|
|
20230607,193600,16813178580,10220,10220,10220,10220,0
|
|
20230607,193500,16813178580,10220,10220,10220,10220,0
|
|
20230607,193400,16813178580,10220,10220,10220,10220,0
|
|
20230607,193300,16813178580,10220,10220,10220,10220,0
|
|
20230607,193200,16813178580,10220,10220,10220,10220,0
|
|
20230607,193100,16813178580,10220,10220,10220,10220,0
|
|
20230607,193000,16813178580,10220,10220,10220,10220,0
|
|
20230607,192900,16813178580,10220,10220,10220,10220,0
|
|
20230607,192800,16813178580,10220,10220,10220,10220,0
|
|
20230607,192700,16813178580,10220,10220,10220,10220,0
|
|
20230607,192600,16813178580,10220,10220,10220,10220,0
|
|
20230607,192500,16813178580,10220,10220,10220,10220,0
|
|
20230607,192400,16813178580,10220,10220,10220,10220,0
|
|
20230607,192300,16813178580,10220,10220,10220,10220,0
|
|
20230607,192200,16813178580,10220,10220,10220,10220,0
|
|
20230607,192100,16813178580,10220,10220,10220,10220,0
|
|
20230607,192000,16813178580,10220,10220,10220,10220,0
|
|
20230607,191900,16813178580,10220,10220,10220,10220,0
|
|
20230607,191800,16813178580,10220,10220,10220,10220,0
|
|
20230607,191700,16813178580,10220,10220,10220,10220,0
|
|
20230607,191600,16813178580,10220,10220,10220,10220,0
|
|
20230607,191500,16813178580,10220,10220,10220,10220,0
|
|
20230607,191400,16813178580,10220,10220,10220,10220,0
|
|
20230607,191300,16813178580,10220,10220,10220,10220,0
|
|
20230607,191200,16813178580,10220,10220,10220,10220,0
|
|
20230607,191100,16813178580,10220,10220,10220,10220,0
|
|
20230607,191000,16813178580,10220,10220,10220,10220,0
|
|
20230607,190900,16813178580,10220,10220,10220,10220,0
|
|
20230607,190800,16813178580,10220,10220,10220,10220,19196
|
|
20230607,190700,16813178580,10220,10220,10220,10220,0
|
|
20230607,190600,16813178580,10220,10220,10220,10220,0
|
|
20230607,190500,16813178580,10220,10220,10220,10220,0
|
|
20230607,190400,16813178580,10220,10220,10220,10220,0
|
|
20230607,190300,16813178580,10220,10220,10220,10220,0
|
|
20230607,190200,16813178580,10220,10220,10220,10220,0
|
|
20230607,190100,16813178580,10220,10220,10220,10220,0
|
|
20230607,190000,16813178580,10220,10220,10220,10220,0
|
|
20230607,185900,16813178580,10220,10220,10220,10220,0
|
|
20230607,185800,16813178580,10220,10220,10220,10220,0
|
|
20230607,185700,16813178580,10220,10220,10220,10220,0
|
|
20230607,185600,16813178580,10220,10220,10220,10220,0
|
|
20230607,185500,16813178580,10220,10220,10220,10220,0
|
|
20230607,185400,16813178580,10220,10220,10220,10220,0
|
|
20230607,185300,16813178580,10220,10220,10220,10220,0
|
|
20230607,185200,16813178580,10220,10220,10220,10220,0
|
|
20230607,185100,16813178580,10220,10220,10220,10220,0
|
|
20230607,185000,16813178580,10220,10220,10220,10220,0
|
|
20230607,184900,16813178580,10220,10220,10220,10220,0
|
|
20230607,184800,16813178580,10220,10220,10220,10220,0
|
|
20230607,184700,16813178580,10220,10220,10220,10220,0
|
|
20230607,184600,16813178580,10220,10220,10220,10220,0
|
|
20230607,184500,16813178580,10220,10220,10220,10220,0
|
|
20230607,184400,16813178580,10220,10220,10220,10220,0
|
|
20230607,184300,16813178580,10220,10220,10220,10220,0
|
|
20230607,184200,16813178580,10220,10220,10220,10220,0
|
|
20230607,184100,16813178580,10220,10220,10220,10220,0
|
|
20230607,184000,16813178580,10220,10220,10220,10220,0
|
|
20230607,183900,16813178580,10220,10220,10220,10220,0
|
|
20230607,183800,16813178580,10220,10220,10220,10220,19196
|
|
20230607,183700,16813178580,10220,10220,10220,10220,0
|
|
20230607,183600,16813178580,10220,10220,10220,10220,0
|
|
20230607,183500,16813178580,10220,10220,10220,10220,0
|
|
20230607,183400,16813178580,10220,10220,10220,10220,0
|
|
20230607,183300,16813178580,10220,10220,10220,10220,0
|
|
20230607,183200,16813178580,10220,10220,10220,10220,0
|
|
20230607,183100,16813178580,10220,10220,10220,10220,0
|
|
20230607,183000,16813178580,10220,10220,10220,10220,0
|
|
20230607,182900,16813178580,10220,10220,10220,10220,0
|
|
20230607,182800,16813178580,10220,10220,10220,10220,0
|
|
20230607,182700,16813178580,10220,10220,10220,10220,0
|
|
20230607,182600,16813178580,10220,10220,10220,10220,0
|
|
20230607,182500,16813178580,10220,10220,10220,10220,0
|
|
20230607,182400,16813178580,10220,10220,10220,10220,0
|
|
20230607,182300,16813178580,10220,10220,10220,10220,0
|
|
20230607,182200,16813178580,10220,10220,10220,10220,0
|
|
20230607,182100,16813178580,10220,10220,10220,10220,0
|
|
20230607,182000,16813178580,10220,10220,10220,10220,0
|
|
20230607,181900,16813178580,10220,10220,10220,10220,0
|
|
20230607,181800,16813178580,10220,10220,10220,10220,0
|
|
20230607,181700,16813178580,10220,10220,10220,10220,0
|
|
20230607,181600,16813178580,10220,10220,10220,10220,0
|
|
20230607,181500,16813178580,10220,10220,10220,10220,0
|
|
20230607,181400,16813178580,10220,10220,10220,10220,0
|
|
20230607,181300,16813178580,10220,10220,10220,10220,0
|
|
20230607,181200,16813178580,10220,10220,10220,10220,0
|
|
20230607,181100,16813178580,10220,10220,10220,10220,0
|
|
20230607,181000,16813178580,10220,10220,10220,10220,0
|
|
20230607,180900,16813178580,10220,10220,10220,10220,0
|
|
20230607,180800,16813178580,10220,10220,10220,10220,19196
|
|
20230607,180700,16813178580,10220,10220,10220,10220,0
|
|
20230607,180600,16813178580,10220,10220,10220,10220,0
|
|
20230607,180500,16813178580,10220,10220,10220,10220,0
|
|
20230607,180400,16813178580,10220,10220,10220,10220,0
|
|
20230607,180300,16813178580,10220,10220,10220,10220,0
|
|
20230607,180200,16813178580,10220,10220,10220,10220,0
|
|
20230607,180100,16813178580,10220,10220,10220,10220,0
|
|
20230607,180000,16813178580,10220,10220,10220,10220,0
|
|
20230607,175900,16813178580,10220,10220,10220,10220,0
|
|
20230607,175800,16813178580,10220,10220,10220,10220,0
|
|
20230607,175700,16813178580,10220,10220,10220,10220,0
|
|
20230607,175600,16813178580,10220,10220,10220,10220,0
|
|
20230607,175500,16813178580,10220,10220,10220,10220,0
|
|
20230607,175400,16813178580,10220,10220,10220,10220,0
|
|
20230607,175300,16813178580,10220,10220,10220,10220,0
|
|
20230607,175200,16813178580,10220,10220,10220,10220,0
|
|
20230607,175100,16813178580,10220,10220,10220,10220,0
|
|
20230607,175000,16813178580,10220,10220,10220,10220,0
|
|
20230607,174900,16813178580,10220,10220,10220,10220,0
|
|
20230607,174800,16813178580,10220,10220,10220,10220,0
|
|
20230607,174700,16813178580,10220,10220,10220,10220,0
|
|
20230607,174600,16813178580,10220,10220,10220,10220,0
|
|
20230607,174500,16813178580,10220,10220,10220,10220,0
|
|
20230607,174400,16813178580,10220,10220,10220,10220,0
|
|
20230607,174300,16813178580,10220,10220,10220,10220,0
|
|
20230607,174200,16813178580,10220,10220,10220,10220,0
|
|
20230607,174100,16813178580,10220,10220,10220,10220,0
|
|
20230607,174000,16813178580,10220,10220,10220,10220,0
|
|
20230607,173900,16813178580,10220,10220,10220,10220,0
|
|
20230607,173800,16813178580,10220,10220,10220,10220,19196
|
|
20230607,173700,16813178580,10220,10220,10220,10220,0
|
|
20230607,173600,16813178580,10220,10220,10220,10220,0
|
|
20230607,173500,16813178580,10220,10220,10220,10220,0
|
|
20230607,173400,16813178580,10220,10220,10220,10220,0
|
|
20230607,173300,16813178580,10220,10220,10220,10220,0
|
|
20230607,173200,16813178580,10220,10220,10220,10220,0
|
|
20230607,173100,16813178580,10220,10220,10220,10220,0
|
|
20230607,173000,16813178580,10220,10220,10220,10220,0
|
|
20230607,172900,16813178580,10220,10220,10220,10220,0
|
|
20230607,172800,16813178580,10220,10220,10220,10220,0
|
|
20230607,172700,16813178580,10220,10220,10220,10220,0
|
|
20230607,172600,16813178580,10220,10220,10220,10220,0
|
|
20230607,172500,16813178580,10220,10220,10220,10220,0
|
|
20230607,172400,16813178580,10220,10220,10220,10220,0
|
|
20230607,172300,16813178580,10220,10220,10220,10220,0
|
|
20230607,172200,16813178580,10220,10220,10220,10220,0
|
|
20230607,172100,16813178580,10220,10220,10220,10220,0
|
|
20230607,172000,16813178580,10220,10220,10220,10220,0
|
|
20230607,171900,16813178580,10220,10220,10220,10220,0
|
|
20230607,171800,16813178580,10220,10220,10220,10220,0
|
|
20230607,171700,16813178580,10220,10220,10220,10220,0
|
|
20230607,171600,16813178580,10220,10220,10220,10220,0
|
|
20230607,171500,16813178580,10220,10220,10220,10220,0
|
|
20230607,171400,16813178580,10220,10220,10220,10220,0
|
|
20230607,171300,16813178580,10220,10220,10220,10220,0
|
|
20230607,171200,16813178580,10220,10220,10220,10220,0
|
|
20230607,171100,16813178580,10220,10220,10220,10220,0
|
|
20230607,171000,16813178580,10220,10220,10220,10220,0
|
|
20230607,170900,16813178580,10220,10220,10220,10220,0
|
|
20230607,170800,16813178580,10220,10220,10220,10220,19196
|
|
20230607,170700,16813178580,10220,10220,10220,10220,0
|
|
20230607,170600,16813178580,10220,10220,10220,10220,0
|
|
20230607,170500,16813178580,10220,10220,10220,10220,0
|
|
20230607,170400,16813178580,10220,10220,10220,10220,0
|
|
20230607,170300,16813178580,10220,10220,10220,10220,0
|
|
20230607,170200,16813178580,10220,10220,10220,10220,0
|
|
20230607,170100,16813178580,10220,10220,10220,10220,0
|
|
20230607,170000,16813178580,10220,10220,10220,10220,0
|
|
20230607,165900,16813178580,10220,10220,10220,10220,0
|
|
20230607,165800,16813178580,10220,10220,10220,10220,0
|
|
20230607,165700,16813178580,10220,10220,10220,10220,0
|
|
20230607,165600,16813178580,10220,10220,10220,10220,0
|
|
20230607,165500,16813178580,10220,10220,10220,10220,0
|
|
20230607,165400,16813178580,10220,10220,10220,10220,0
|
|
20230607,165300,16813178580,10220,10220,10220,10220,0
|
|
20230607,165200,16813178580,10220,10220,10220,10220,0
|
|
20230607,165100,16813178580,10220,10220,10220,10220,0
|
|
20230607,165000,16813178580,10220,10220,10220,10220,0
|
|
20230607,164900,16813178580,10220,10220,10220,10220,0
|
|
20230607,164800,16813178580,10220,10220,10220,10220,0
|
|
20230607,164700,16813178580,10220,10220,10220,10220,0
|
|
20230607,164600,16813178580,10220,10220,10220,10220,0
|
|
20230607,164500,16813178580,10220,10220,10220,10220,0
|
|
20230607,164400,16813178580,10220,10220,10220,10220,0
|
|
20230607,164300,16813178580,10220,10220,10220,10220,0
|
|
20230607,164200,16813178580,10220,10220,10220,10220,0
|
|
20230607,164100,16813178580,10220,10220,10220,10220,0
|
|
20230607,164000,16813178580,10220,10220,10220,10220,0
|
|
20230607,163900,16813178580,10220,10220,10220,10220,0
|
|
20230607,163800,16813178580,10220,10220,10220,10220,19196
|
|
20230607,163700,16813178580,10220,10220,10220,10220,0
|
|
20230607,163600,16813178580,10220,10220,10220,10220,0
|
|
20230607,163500,16813178580,10220,10220,10220,10220,0
|
|
20230607,163400,16813178580,10220,10220,10220,10220,0
|
|
20230607,163300,16813178580,10220,10220,10220,10220,0
|
|
20230607,163200,16813178580,10220,10220,10220,10220,0
|
|
20230607,163100,16813178580,10220,10220,10220,10220,0
|
|
20230607,163000,16813178580,10220,10220,10220,10220,0
|
|
20230607,162900,16813178580,10220,10220,10220,10220,0
|
|
20230607,162800,16813178580,10220,10220,10220,10220,0
|
|
20230607,162700,16813178580,10220,10220,10220,10220,0
|
|
20230607,162600,16813178580,10220,10220,10220,10220,0
|
|
20230607,162500,16813178580,10220,10220,10220,10220,0
|
|
20230607,162400,16813178580,10220,10220,10220,10220,0
|
|
20230607,162300,16813178580,10220,10220,10220,10220,0
|
|
20230607,162200,16813178580,10220,10220,10220,10220,0
|
|
20230607,162100,16813178580,10220,10220,10220,10220,0
|
|
20230607,162000,16813178580,10220,10220,10220,10220,0
|
|
20230607,161900,16813178580,10220,10220,10220,10220,0
|
|
20230607,161800,16813178580,10220,10220,10220,10220,0
|
|
20230607,161700,16813178580,10220,10220,10220,10220,0
|
|
20230607,161600,16813178580,10220,10220,10220,10220,0
|
|
20230607,161500,16813178580,10220,10220,10220,10220,0
|
|
20230607,161400,16813178580,10220,10220,10220,10220,0
|
|
20230607,161300,16813178580,10220,10220,10220,10220,0
|
|
20230607,161200,16813178580,10220,10220,10220,10220,0
|
|
20230607,161100,16813178580,10220,10220,10220,10220,0
|
|
20230607,161000,16813178580,10220,10220,10220,10220,0
|
|
20230607,160900,16813178580,10220,10220,10220,10220,0
|
|
20230607,160800,16813178580,10220,10220,10220,10220,19196
|
|
20230607,160700,16813178580,10220,10220,10220,10220,0
|
|
20230607,160600,16813178580,10220,10220,10220,10220,0
|
|
20230607,160500,16813178580,10220,10220,10220,10220,0
|
|
20230607,160400,16813178580,10220,10220,10220,10220,0
|
|
20230607,160300,16813178580,10220,10220,10220,10220,0
|
|
20230607,160200,16813178580,10220,10220,10220,10220,0
|
|
20230607,160100,16813178580,10220,10220,10220,10220,0
|
|
20230607,160000,16813178580,10220,10220,10220,10220,0
|
|
20230607,155900,16813178580,10220,10220,10220,10220,0
|
|
20230607,155800,16813178580,10220,10220,10220,10220,0
|
|
20230607,155700,16813178580,10220,10220,10220,10220,0
|
|
20230607,155600,16813178580,10220,10220,10220,10220,0
|
|
20230607,155500,16813178580,10220,10220,10220,10220,0
|
|
20230607,155400,16813178580,10220,10220,10220,10220,0
|
|
20230607,155300,16813178580,10220,10220,10220,10220,0
|
|
20230607,155200,16813178580,10220,10220,10220,10220,0
|
|
20230607,155100,16813178580,10220,10220,10220,10220,0
|
|
20230607,155000,16813178580,10220,10220,10220,10220,0
|
|
20230607,154900,16813178580,10220,10220,10220,10220,0
|
|
20230607,154800,16813178580,10220,10220,10220,10220,0
|
|
20230607,154700,16813178580,10220,10220,10220,10220,0
|
|
20230607,154600,16813178580,10220,10220,10220,10220,0
|
|
20230607,154500,16813178580,10220,10220,10220,10220,0
|
|
20230607,154400,16813178580,10220,10220,10220,10220,0
|
|
20230607,154300,16813178580,10220,10220,10220,10220,0
|
|
20230607,154200,16813178580,10220,10220,10220,10220,0
|
|
20230607,154100,16813178580,10220,10220,10220,10220,0
|
|
20230607,154000,16813178580,10220,10220,10220,10220,0
|
|
20230607,153900,16813178580,10220,10220,10220,10220,0
|
|
20230607,153800,16813178580,10220,10220,10220,10220,19196
|
|
20230607,153700,16813178580,10220,10220,10220,10220,0
|
|
20230607,153600,16813178580,10220,10220,10220,10220,0
|
|
20230607,153500,16813178580,10220,10220,10220,10220,0
|
|
20230607,153400,16813178580,10220,10220,10220,10220,0
|
|
20230607,153300,16813178580,10220,10220,10220,10220,0
|
|
20230607,153200,16813178580,10220,10220,10220,10220,0
|
|
20230607,153100,16813178580,10220,10220,10220,10220,0
|
|
20230607,153000,16813178580,10220,10220,10220,10220,19196
|
|
20230607,152900,16616995460,10230,10230,10230,10230,0
|
|
20230607,152800,16616995460,10230,10230,10230,10230,0
|
|
20230607,152700,16616995460,10230,10230,10230,10230,0
|
|
20230607,152600,16616995460,10230,10230,10230,10230,0
|
|
20230607,152500,16616995460,10230,10230,10230,10230,0
|
|
20230607,152400,16616995460,10230,10230,10230,10230,0
|
|
20230607,152300,16616995460,10230,10230,10230,10230,0
|
|
20230607,152200,16616995460,10230,10230,10230,10230,0
|
|
20230607,152100,16616995460,10230,10230,10230,10230,0
|
|
20230607,152000,16616995460,10230,10230,10230,10230,0
|
|
20230607,151900,16616995460,10230,10210,10230,10210,7229
|
|
20230607,151800,16543113190,10210,10230,10230,10200,12217
|
|
20230607,151700,16418307980,10220,10220,10230,10210,6927
|
|
20230607,151600,16347510720,10220,10200,10230,10200,7517
|
|
20230607,151500,16270700440,10200,10190,10210,10190,7959
|
|
20230607,151400,16189515650,10190,10170,10190,10170,4042
|
|
20230607,151300,16148360840,10170,10160,10170,10150,3630
|
|
20230607,151200,16111486320,10150,10140,10160,10130,7026
|
|
20230607,151100,16040211570,10140,10130,10140,10120,2047
|
|
20230607,151000,16019475400,10130,10120,10140,10120,4533
|
|
20230607,150900,15973544580,10120,10130,10140,10120,6329
|
|
20230607,150800,15909431110,10130,10110,10130,10110,2593
|
|
20230607,150700,15883182690,10110,10100,10120,10100,2665
|
|
20230607,150600,15856249280,10110,10100,10120,10100,3649
|
|
20230607,150500,15819373030,10110,10090,10110,10090,1722
|
|
20230607,150400,15801980640,10100,10090,10120,10080,4840
|
|
20230607,150300,15753090740,10090,10090,10100,10070,1984
|
|
20230607,150200,15733094430,10080,10050,10100,10050,2721
|
|
20230607,150100,15705709230,10050,10050,10060,10050,4227
|
|
20230607,150000,15663216620,10050,10060,10060,10050,4477
|
|
20230607,145900,15618217210,10060,10050,10070,10050,3274
|
|
20230607,145800,15585290380,10050,10080,10090,10050,5118
|
|
20230607,145700,15533783690,10080,10060,10140,10050,1604
|
|
20230607,145600,15517622020,10060,10060,10150,10040,17144
|
|
20230607,145500,15344951610,10060,10060,10070,10060,3375
|
|
20230607,145400,15310997000,10060,10060,10070,10060,1697
|
|
20230607,145300,15293920610,10060,10060,10070,10060,767
|
|
20230607,145200,15286204420,10060,10060,10070,10060,4738
|
|
20230607,145100,15238529490,10060,10060,10060,10060,1130
|
|
20230607,145000,15227161690,10060,10060,10070,10060,1561
|
|
20230607,144900,15211457920,10060,10070,10080,10060,2917
|
|
20230607,144800,15182093970,10070,10080,10080,10070,1590
|
|
20230607,144700,15166072500,10080,10080,10090,10080,3225
|
|
20230607,144600,15133564390,10080,10080,10100,10080,1648
|
|
20230607,144500,15116940640,10100,10080,10100,10080,1597
|
|
20230607,144400,15100834650,10080,10080,10090,10080,2151
|
|
20230607,144300,15079141790,10080,10060,10090,10060,2447
|
|
20230607,144200,15054482750,10050,10070,10070,10050,8059
|
|
20230607,144100,14973399820,10070,10070,10080,10070,1414
|
|
20230607,144000,14959158150,10070,10070,10080,10060,1463
|
|
20230607,143900,14944428740,10060,10060,10070,10060,2365
|
|
20230607,143800,14920621230,10070,10060,10070,10060,1684
|
|
20230607,143700,14903676680,10060,10060,10060,10060,862
|
|
20230607,143600,14895004960,10060,10050,10060,10050,2607
|
|
20230607,143500,14868788780,10050,10060,10060,10050,1730
|
|
20230607,143400,14851393010,10060,10060,10070,10060,1386
|
|
20230607,143300,14837443360,10060,10040,10070,10040,2771
|
|
20230607,143200,14809582880,10040,10040,10050,10040,1353
|
|
20230607,143100,14795995470,10040,10040,10050,10040,933
|
|
20230607,143000,14786626350,10050,10030,10050,10030,2200
|
|
20230607,142900,14764540820,10030,10040,10040,10030,2068
|
|
20230607,142800,14743786100,10040,10040,10050,10030,3085
|
|
20230607,142700,14712815200,10040,10050,10060,10040,2714
|
|
20230607,142600,14685549000,10050,10060,10060,10050,1349
|
|
20230607,142500,14671990180,10050,10070,10070,10050,1230
|
|
20230607,142400,14659621930,10060,10070,10070,10060,674
|
|
20230607,142300,14652840610,10060,10050,10070,10050,2213
|
|
20230607,142200,14630582700,10050,10050,10060,10040,3720
|
|
20230607,142100,14593197600,10050,10030,10050,10030,3672
|
|
20230607,142000,14556340880,10040,10040,10040,10030,3856
|
|
20230607,141900,14517646040,10030,10020,10030,10020,2701
|
|
20230607,141800,14490565020,10030,10010,10030,10010,3614
|
|
20230607,141700,14454359440,10020,10030,10040,10010,16092
|
|
20230607,141600,14293058690,10040,10040,10050,10030,3985
|
|
20230607,141500,14253040630,10040,10040,10050,10040,1958
|
|
20230607,141400,14233382300,10040,10040,10050,10040,3136
|
|
20230607,141300,14201880880,10050,10040,10050,10040,4296
|
|
20230607,141200,14158729950,10040,10060,10060,10040,8549
|
|
20230607,141100,14072791940,10060,10060,10070,10060,1909
|
|
20230607,141000,14053586830,10060,10070,10070,10060,2735
|
|
20230607,140900,14026050060,10070,10080,10080,10070,2583
|
|
20230607,140800,14000037490,10080,10070,10080,10070,4405
|
|
20230607,140700,13955667330,10080,10070,10080,10070,1376
|
|
20230607,140600,13941809600,10080,10080,10090,10070,436
|
|
20230607,140500,13937414620,10080,10070,10080,10070,3099
|
|
20230607,140400,13906196110,10070,10080,10080,10070,1526
|
|
20230607,140300,13890821050,10090,10090,10090,10080,2921
|
|
20230607,140200,13861355230,10080,10090,10090,10080,959
|
|
20230607,140100,13851682510,10080,10090,10090,10080,4382
|
|
20230607,140000,13807511240,10090,10090,10100,10090,1015
|
|
20230607,135900,13797269560,10090,10090,10090,10080,1633
|
|
20230607,135800,13780796410,10090,10090,10090,10080,679
|
|
20230607,135700,13773946440,10090,10100,10100,10080,2284
|
|
20230607,135600,13750898240,10090,10090,10100,10070,4250
|
|
20230607,135500,13708065330,10100,10090,10100,10080,1036
|
|
20230607,135400,13697611520,10090,10090,10090,10080,585
|
|
20230607,135300,13691709780,10090,10080,10090,10080,841
|
|
20230607,135200,13683226150,10080,10090,10100,10080,5569
|
|
20230607,135100,13627043710,10090,10090,10090,10090,2542
|
|
20230607,135000,13601394930,10100,10100,10100,10100,1293
|
|
20230607,134900,13588335630,10100,10130,10130,10090,2579
|
|
20230607,134800,13562286810,10110,10110,10130,10100,1378
|
|
20230607,134700,13548352390,10100,10100,10100,10090,2558
|
|
20230607,134600,13522517670,10100,10090,10100,10090,1762
|
|
20230607,134500,13504730820,10100,10100,10100,10090,1957
|
|
20230607,134400,13484979010,10100,10100,10100,10090,1515
|
|
20230607,134300,13469690380,10100,10090,10100,10090,810
|
|
20230607,134200,13461514630,10100,10110,10110,10100,2101
|
|
20230607,134100,13440293170,10100,10110,10110,10100,2170
|
|
20230607,134000,13418369290,10110,10130,10130,10100,10590
|
|
20230607,133900,13311345020,10130,10140,10140,10130,1287
|
|
20230607,133800,13298303570,10140,10130,10140,10130,1061
|
|
20230607,133700,13287549490,10140,10130,10140,10130,706
|
|
20230607,133600,13280393580,10130,10120,10130,10120,1887
|
|
20230607,133500,13261282450,10120,10120,10130,10120,878
|
|
20230607,133400,13252393340,10120,10110,10120,10110,1563
|
|
20230607,133300,13236581900,10110,10110,10120,10110,471
|
|
20230607,133200,13231819990,10110,10110,10130,10110,1053
|
|
20230607,133100,13221174130,10110,10110,10110,10100,3947
|
|
20230607,133000,13181296500,10110,10160,10160,10100,1953
|
|
20230607,132900,13161521290,10150,10120,10150,10120,2765
|
|
20230607,132800,13133475410,10130,10100,10130,10100,2743
|
|
20230607,132700,13105731210,10100,10070,10100,10070,4419
|
|
20230607,132600,13061174670,10070,10060,10080,10060,6122
|
|
20230607,132500,12999538480,10060,10060,10070,10060,1578
|
|
20230607,132400,12983663600,10060,10060,10070,10060,1451
|
|
20230607,132300,12969066250,10060,10070,10070,10060,2990
|
|
20230607,132200,12938983530,10070,10060,10070,10050,1719
|
|
20230607,132100,12921690500,10060,10050,10060,10050,6762
|
|
20230607,132000,12853696190,10040,10050,10050,10030,11771
|
|
20230607,131900,12735568320,10050,10060,10070,10050,9739
|
|
20230607,131800,12637683160,10060,10080,10080,10050,9416
|
|
20230607,131700,12542940860,10070,10080,10080,10070,1983
|
|
20230607,131600,12522970010,10080,10070,10090,10070,5550
|
|
20230607,131500,12467060720,10090,10080,10090,10070,3144
|
|
20230607,131400,12435371270,10090,10080,10090,10070,6746
|
|
20230607,131300,12367377180,10080,10090,10090,10080,2178
|
|
20230607,131200,12345421390,10090,10090,10100,10080,6349
|
|
20230607,131100,12281364480,10090,10110,10120,10090,19544
|
|
20230607,131000,12083945590,10110,10110,10120,10110,1647
|
|
20230607,130900,12067293890,10110,10120,10130,10110,11563
|
|
20230607,130800,11950323800,10120,10130,10130,10120,1634
|
|
20230607,130700,11933781340,10130,10130,10130,10120,836
|
|
20230607,130600,11925313480,10130,10130,10130,10120,2485
|
|
20230607,130500,11900149590,10130,10130,10130,10120,1940
|
|
20230607,130400,11880513010,10120,10120,10130,10120,1127
|
|
20230607,130300,11869106800,10120,10120,10130,10120,670
|
|
20230607,130200,11862320500,10120,10120,10130,10120,2299
|
|
20230607,130100,11839053550,10120,10120,10130,10120,1573
|
|
20230607,130000,11823130770,10120,10130,10130,10110,3643
|
|
20230607,125900,11786271310,10130,10110,10130,10110,3358
|
|
20230607,125800,11752273180,10110,10110,10120,10110,2909
|
|
20230607,125700,11722859120,10120,10130,10130,10110,4882
|
|
20230607,125600,11673452380,10120,10130,10130,10120,2447
|
|
20230607,125500,11648683560,10130,10130,10130,10120,6208
|
|
20230607,125400,11585831510,10130,10130,10140,10130,936
|
|
20230607,125300,11576349330,10130,10140,10140,10120,1834
|
|
20230607,125200,11557765880,10140,10130,10140,10120,1174
|
|
20230607,125100,11545871970,10130,10130,10140,10120,6032
|
|
20230607,125000,11484786590,10130,10140,10140,10130,7710
|
|
20230607,124900,11406624030,10140,10160,10160,10140,4089
|
|
20230607,124800,11365131020,10160,10150,10160,10150,866
|
|
20230607,124700,11356338990,10160,10160,10170,10150,5704
|
|
20230607,124600,11298423680,10160,10160,10170,10160,1297
|
|
20230607,124500,11285244310,10160,10160,10160,10150,1167
|
|
20230607,124400,11273388310,10150,10170,10170,10150,4017
|
|
20230607,124300,11232578350,10170,10160,10170,10160,4113
|
|
20230607,124200,11190789030,10160,10170,10170,10160,2962
|
|
20230607,124100,11160689270,10170,10170,10170,10160,629
|
|
20230607,124000,11154293120,10180,10190,10190,10170,6374
|
|
20230607,123900,11089422180,10200,10190,10200,10190,3411
|
|
20230607,123800,11054664010,10190,10200,10200,10190,4210
|
|
20230607,123700,11011731450,10200,10200,10210,10200,1357
|
|
20230607,123600,10997888780,10200,10200,10210,10200,925
|
|
20230607,123500,10988453770,10210,10210,10210,10200,1793
|
|
20230607,123400,10970148000,10210,10220,10220,10210,851
|
|
20230607,123300,10961458420,10220,10210,10220,10210,355
|
|
20230607,123200,10957833820,10210,10200,10210,10200,2727
|
|
20230607,123100,10929998110,10200,10210,10210,10200,3230
|
|
20230607,123000,10897045230,10210,10210,10210,10190,2273
|
|
20230607,122900,10873861240,10210,10210,10210,10200,2128
|
|
20230607,122800,10852155280,10210,10210,10210,10200,159
|
|
20230607,122700,10850532960,10210,10220,10220,10200,2387
|
|
20230607,122600,10826168660,10220,10220,10230,10210,1124
|
|
20230607,122500,10814677350,10220,10230,10230,10220,2452
|
|
20230607,122400,10789615990,10230,10230,10230,10220,600
|
|
20230607,122300,10783482900,10230,10220,10230,10220,1909
|
|
20230607,122200,10763962900,10220,10220,10220,10210,1262
|
|
20230607,122100,10751076310,10210,10210,10210,10200,1044
|
|
20230607,122000,10740418850,10210,10220,10220,10200,4116
|
|
20230607,121900,10698403560,10220,10220,10230,10220,2915
|
|
20230607,121800,10668610520,10210,10200,10210,10200,918
|
|
20230607,121700,10659243650,10200,10180,10210,10180,4919
|
|
20230607,121600,10609113230,10190,10190,10190,10180,1894
|
|
20230607,121500,10589831160,10190,10190,10190,10180,2540
|
|
20230607,121400,10563955930,10180,10180,10180,10170,1540
|
|
20230607,121300,10548282360,10180,10190,10190,10180,709
|
|
20230607,121200,10541060930,10190,10190,10190,10190,397
|
|
20230607,121100,10537015500,10190,10200,10200,10190,2721
|
|
20230607,121000,10509269620,10200,10200,10210,10200,2096
|
|
20230607,120900,10487871570,10210,10210,10220,10200,5581
|
|
20230607,120800,10430889450,10210,10170,10210,10170,7642
|
|
20230607,120700,10353091370,10170,10160,10170,10160,535
|
|
20230607,120600,10347652690,10160,10160,10160,10150,1462
|
|
20230607,120500,10332800170,10160,10150,10160,10150,8908
|
|
20230607,120400,10242329470,10150,10140,10150,10140,2966
|
|
20230607,120300,10212226130,10150,10150,10160,10140,2462
|
|
20230607,120200,10187235720,10160,10150,10160,10150,622
|
|
20230607,120100,10180920530,10150,10150,10160,10150,933
|
|
20230607,120000,10171445260,10160,10150,10160,10150,867
|
|
20230607,115900,10162644940,10150,10160,10160,10150,2293
|
|
20230607,115800,10139368850,10160,10160,10160,10150,1077
|
|
20230607,115700,10128436140,10160,10160,10160,10150,2092
|
|
20230607,115600,10107186290,10160,10150,10160,10150,4856
|
|
20230607,115500,10057881060,10150,10160,10160,10150,5799
|
|
20230607,115400,9998989340,10160,10160,10160,10150,2105
|
|
20230607,115300,9977619380,10160,10150,10160,10140,5717
|
|
20230607,115200,9919590790,10150,10140,10150,10140,5394
|
|
20230607,115100,9864852960,10150,10140,10150,10140,2416
|
|
20230607,115000,9840352350,10140,10150,10150,10140,5353
|
|
20230607,114900,9786050200,10150,10120,10150,10120,6216
|
|
20230607,114800,9723066310,10120,10140,10140,10110,18018
|
|
20230607,114700,9540753190,10140,10180,10190,10140,16004
|
|
20230607,114600,9378228850,10180,10200,10210,10180,16740
|
|
20230607,114500,9207484190,10200,10210,10220,10200,13175
|
|
20230607,114400,9073016440,10210,10230,10230,10210,6185
|
|
20230607,114300,9009782810,10230,10230,10240,10230,4236
|
|
20230607,114200,8966436030,10230,10230,10240,10230,4078
|
|
20230607,114100,8924715020,10240,10240,10250,10230,3327
|
|
20230607,114000,8890666740,10240,10250,10270,10230,7811
|
|
20230607,113900,8810669660,10260,10270,10300,10240,7091
|
|
20230607,113800,8737904950,10270,10330,10330,10260,11759
|
|
20230607,113700,8616929190,10320,10310,10340,10280,5366
|
|
20230607,113600,8561576350,10290,10300,10330,10280,5188
|
|
20230607,113500,8508147770,10300,10300,10320,10290,8085
|
|
20230607,113400,8424833480,10300,10270,10350,10270,12025
|
|
20230607,113300,8300870140,10270,10260,10290,10250,4534
|
|
20230607,113200,8254307710,10250,10240,10250,10230,3009
|
|
20230607,113100,8223487320,10240,10220,10240,10220,5913
|
|
20230607,113000,8163002910,10220,10220,10230,10210,3169
|
|
20230607,112900,8130619210,10220,10220,10230,10210,3747
|
|
20230607,112800,8092333300,10230,10230,10230,10220,1980
|
|
20230607,112700,8072090280,10240,10260,10260,10230,5824
|
|
20230607,112600,8012459580,10260,10260,10260,10250,6534
|
|
20230607,112500,7945454940,10270,10270,10280,10260,1970
|
|
20230607,112400,7925228650,10270,10270,10270,10250,3184
|
|
20230607,112300,7892538850,10250,10290,10290,10250,3679
|
|
20230607,112200,7854768580,10290,10240,10290,10240,6704
|
|
20230607,112100,7786040960,10240,10260,10260,10240,7079
|
|
20230607,112000,7713478890,10260,10280,10290,10260,9134
|
|
20230607,111900,7619671410,10280,10310,10310,10280,14834
|
|
20230607,111800,7466921220,10310,10320,10330,10300,15814
|
|
20230607,111700,7303909590,10330,10340,10340,10320,4255
|
|
20230607,111600,7259955970,10340,10360,10360,10340,6936
|
|
20230607,111500,7188176990,10360,10390,10390,10350,783
|
|
20230607,111400,7180063880,10390,10360,10440,10350,10342
|
|
20230607,111300,7072752000,10360,10370,10370,10350,5171
|
|
20230607,111200,7019183190,10370,10370,10370,10360,777
|
|
20230607,111100,7011127150,10370,10380,10380,10360,2774
|
|
20230607,111000,6982359510,10380,10380,10380,10370,1801
|
|
20230607,110900,6963675110,10380,10390,10390,10370,1419
|
|
20230607,110800,6948944430,10390,10380,10390,10370,1423
|
|
20230607,110700,6934177430,10380,10380,10390,10370,3463
|
|
20230607,110600,6898241460,10390,10380,10390,10380,984
|
|
20230607,110500,6888027150,10380,10380,10380,10370,1245
|
|
20230607,110400,6875111780,10380,10370,10380,10360,1446
|
|
20230607,110300,6860117520,10370,10370,10380,10360,2459
|
|
20230607,110200,6834625210,10370,10390,10390,10360,5989
|
|
20230607,110100,6772510620,10390,10410,10410,10390,2986
|
|
20230607,110000,6741445390,10400,10410,10420,10400,2599
|
|
20230607,105900,6714384570,10410,10390,10410,10380,3121
|
|
20230607,105800,6681949090,10390,10380,10390,10380,1115
|
|
20230607,105700,6670370280,10390,10390,10400,10380,1798
|
|
20230607,105600,6651695170,10400,10400,10400,10390,880
|
|
20230607,105500,6642544500,10400,10400,10400,10390,962
|
|
20230607,105400,6632547310,10400,10390,10410,10390,1108
|
|
20230607,105300,6621025890,10390,10410,10410,10380,1027
|
|
20230607,105200,6610352000,10410,10390,10410,10390,1615
|
|
20230607,105100,6593557560,10390,10390,10390,10380,1850
|
|
20230607,105000,6574346160,10390,10400,10400,10380,2601
|
|
20230607,104900,6547340030,10400,10420,10420,10380,3426
|
|
20230607,104800,6511692010,10420,10420,10440,10410,2635
|
|
20230607,104700,6484216660,10430,10390,10430,10390,2494
|
|
20230607,104600,6458272710,10390,10370,10400,10370,2881
|
|
20230607,104500,6428383250,10370,10360,10370,10350,2337
|
|
20230607,104400,6404158590,10370,10360,10370,10350,1897
|
|
20230607,104300,6384497300,10360,10330,10360,10330,2272
|
|
20230607,104200,6360999510,10330,10350,10350,10330,4586
|
|
20230607,104100,6313614450,10350,10360,10360,10340,1001
|
|
20230607,104000,6303260560,10360,10340,10360,10330,3965
|
|
20230607,103900,6262258490,10340,10360,10360,10340,15393
|
|
20230607,103800,6102934350,10360,10350,10360,10350,3679
|
|
20230607,103700,6064824070,10360,10360,10370,10350,3827
|
|
20230607,103600,6025175890,10370,10370,10370,10360,1826
|
|
20230607,103500,6006243870,10370,10380,10380,10370,2525
|
|
20230607,103400,5980052150,10380,10380,10380,10370,461
|
|
20230607,103300,5975270500,10380,10370,10400,10370,1609
|
|
20230607,103200,5958556310,10370,10400,10410,10370,2404
|
|
20230607,103100,5933596610,10400,10380,10400,10370,1868
|
|
20230607,103000,5914196660,10380,10380,10390,10370,2283
|
|
20230607,102900,5890494270,10390,10390,10390,10380,1294
|
|
20230607,102800,5877060450,10380,10370,10390,10350,4523
|
|
20230607,102700,5830190430,10370,10370,10370,10350,7480
|
|
20230607,102600,5752691090,10370,10390,10390,10360,6804
|
|
20230607,102500,5682145340,10390,10400,10400,10380,1436
|
|
20230607,102400,5667227260,10400,10400,10400,10360,7447
|
|
20230607,102300,5589929300,10390,10400,10410,10370,10440
|
|
20230607,102200,5481498300,10410,10400,10410,10380,10173
|
|
20230607,102100,5375776260,10400,10400,10400,10390,1492
|
|
20230607,102000,5360273210,10400,10420,10420,10390,5644
|
|
20230607,101900,5301563260,10420,10430,10430,10410,1764
|
|
20230607,101800,5283184800,10430,10440,10440,10430,1624
|
|
20230607,101700,5266244380,10440,10450,10450,10430,1589
|
|
20230607,101600,5249651490,10440,10450,10450,10440,2901
|
|
20230607,101500,5219341490,10450,10440,10450,10440,1194
|
|
20230607,101400,5206871250,10450,10450,10460,10430,2384
|
|
20230607,101300,5181974940,10460,10470,10480,10450,1263
|
|
20230607,101200,5168759870,10460,10460,10470,10460,2193
|
|
20230607,101100,5145811850,10460,10450,10470,10440,1476
|
|
20230607,101000,5130399050,10450,10480,10480,10440,2016
|
|
20230607,100900,5109325980,10480,10440,10480,10400,5443
|
|
20230607,100800,5052561950,10440,10480,10490,10430,6197
|
|
20230607,100700,4987800630,10490,10500,10520,10480,3882
|
|
20230607,100600,4947064500,10500,10450,10500,10450,5242
|
|
20230607,100500,4892156250,10450,10450,10460,10440,4636
|
|
20230607,100400,4843711470,10440,10410,10440,10410,3919
|
|
20230607,100300,4802871550,10410,10370,10410,10350,9207
|
|
20230607,100200,4707236840,10360,10390,10400,10350,16218
|
|
20230607,100100,4539167540,10380,10360,10390,10360,5110
|
|
20230607,100000,4486143770,10360,10380,10380,10360,5036
|
|
20230607,095900,4433923550,10390,10400,10400,10370,1142
|
|
20230607,095800,4422067820,10410,10390,10420,10360,8927
|
|
20230607,095700,4329298170,10390,10390,10400,10360,13053
|
|
20230607,095600,4193782100,10400,10410,10420,10390,1796
|
|
20230607,095500,4175099410,10420,10410,10420,10400,3314
|
|
20230607,095400,4140609190,10410,10420,10430,10410,3157
|
|
20230607,095300,4107720240,10430,10450,10450,10410,3542
|
|
20230607,095200,4070762430,10440,10430,10450,10430,3442
|
|
20230607,095100,4034815310,10420,10380,10450,10370,10807
|
|
20230607,095000,3922345940,10360,10400,10410,10350,22039
|
|
20230607,094900,3693542060,10410,10440,10450,10400,16336
|
|
20230607,094800,3523465050,10440,10460,10460,10440,5187
|
|
20230607,094700,3469286770,10450,10460,10470,10450,6246
|
|
20230607,094600,3404003830,10470,10460,10470,10460,5685
|
|
20230607,094500,3344524350,10470,10460,10470,10460,1509
|
|
20230607,094400,3328737140,10460,10450,10460,10440,7518
|
|
20230607,094300,3250193070,10440,10470,10470,10440,6696
|
|
20230607,094200,3180179430,10470,10450,10470,10450,4471
|
|
20230607,094100,3133429570,10450,10480,10480,10440,11324
|
|
20230607,094000,3015012310,10470,10500,10500,10470,4921
|
|
20230607,093900,2963448740,10490,10460,10500,10460,6640
|
|
20230607,093800,2893890390,10460,10530,10540,10460,31664
|
|
20230607,093700,2561385480,10540,10550,10550,10530,1780
|
|
20230607,093600,2542626050,10550,10540,10550,10530,1956
|
|
20230607,093500,2522012800,10540,10550,10560,10540,4189
|
|
20230607,093400,2477826850,10550,10540,10550,10530,2408
|
|
20230607,093300,2452449850,10540,10570,10570,10530,8927
|
|
20230607,093200,2358268240,10570,10580,10580,10560,1247
|
|
20230607,093100,2345087400,10580,10590,10600,10570,3682
|
|
20230607,093000,2306129490,10590,10590,10590,10580,3224
|
|
20230607,092900,2272010260,10590,10580,10600,10570,1557
|
|
20230607,092800,2255531140,10580,10580,10580,10560,2403
|
|
20230607,092700,2230125050,10580,10580,10580,10560,6182
|
|
20230607,092600,2164827270,10580,10580,10600,10570,5297
|
|
20230607,092500,2108807560,10580,10580,10580,10570,5446
|
|
20230607,092400,2051233800,10580,10590,10590,10580,717
|
|
20230607,092300,2043647800,10600,10570,10600,10570,1972
|
|
20230607,092200,2022771800,10570,10560,10570,10540,4484
|
|
20230607,092100,1975444320,10560,10560,10560,10540,4802
|
|
20230607,092000,1924783000,10560,10570,10570,10540,7950
|
|
20230607,091900,1840892940,10580,10610,10610,10570,4743
|
|
20230607,091800,1790710680,10610,10600,10610,10590,2628
|
|
20230607,091700,1762863450,10600,10610,10610,10580,3509
|
|
20230607,091600,1725688030,10620,10600,10620,10590,5496
|
|
20230607,091500,1667394880,10600,10560,10610,10560,4667
|
|
20230607,091400,1617968190,10550,10530,10580,10510,16346
|
|
20230607,091300,1445779870,10540,10570,10600,10540,10412
|
|
20230607,091200,1335878770,10600,10630,10650,10580,11228
|
|
20230607,091100,1216763890,10630,10660,10660,10630,6812
|
|
20230607,091000,1144281020,10660,10670,10680,10660,5307
|
|
20230607,090900,1087675750,10680,10700,10700,10670,4985
|
|
20230607,090800,1034424240,10700,10710,10710,10660,6805
|
|
20230607,090700,961811330,10710,10660,10730,10650,7308
|
|
20230607,090600,883820970,10660,10620,10660,10610,4957
|
|
20230607,090500,831094380,10620,10600,10620,10580,5501
|
|
20230607,090400,772798530,10590,10610,10620,10580,18545
|
|
20230607,090300,576092170,10610,10690,10690,10600,9588
|
|
20230607,090200,474132790,10690,10700,10700,10650,8966
|
|
20230607,090100,378464930,10690,10630,10730,10630,7699
|
|
20230607,090000,296194740,10630,10890,10900,10500,24874
|