649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194600,5998906760,7100,7100,7100,7100,11508
|
|
20230629,194500,5998906760,7100,7100,7100,7100,0
|
|
20230629,194400,5998906760,7100,7100,7100,7100,0
|
|
20230629,194300,5998906760,7100,7100,7100,7100,0
|
|
20230629,194200,5998906760,7100,7100,7100,7100,0
|
|
20230629,194100,5998906760,7100,7100,7100,7100,0
|
|
20230629,194000,5998906760,7100,7100,7100,7100,0
|
|
20230629,193900,5998906760,7100,7100,7100,7100,0
|
|
20230629,193800,5998906760,7100,7100,7100,7100,0
|
|
20230629,193700,5998906760,7100,7100,7100,7100,0
|
|
20230629,193600,5998906760,7100,7100,7100,7100,0
|
|
20230629,193500,5998906760,7100,7100,7100,7100,0
|
|
20230629,193400,5998906760,7100,7100,7100,7100,0
|
|
20230629,193300,5998906760,7100,7100,7100,7100,0
|
|
20230629,193200,5998906760,7100,7100,7100,7100,0
|
|
20230629,193100,5998906760,7100,7100,7100,7100,0
|
|
20230629,193000,5998906760,7100,7100,7100,7100,0
|
|
20230629,192900,5998906760,7100,7100,7100,7100,0
|
|
20230629,192800,5998906760,7100,7100,7100,7100,0
|
|
20230629,192700,5998906760,7100,7100,7100,7100,0
|
|
20230629,192600,5998906760,7100,7100,7100,7100,0
|
|
20230629,192500,5998906760,7100,7100,7100,7100,0
|
|
20230629,192400,5998906760,7100,7100,7100,7100,0
|
|
20230629,192300,5998906760,7100,7100,7100,7100,0
|
|
20230629,192200,5998906760,7100,7100,7100,7100,0
|
|
20230629,192100,5998906760,7100,7100,7100,7100,0
|
|
20230629,192000,5998906760,7100,7100,7100,7100,0
|
|
20230629,191900,5998906760,7100,7100,7100,7100,0
|
|
20230629,191800,5998906760,7100,7100,7100,7100,0
|
|
20230629,191700,5998906760,7100,7100,7100,7100,0
|
|
20230629,191600,5998906760,7100,7100,7100,7100,11508
|
|
20230629,191500,5998906760,7100,7100,7100,7100,0
|
|
20230629,191400,5998906760,7100,7100,7100,7100,0
|
|
20230629,191300,5998906760,7100,7100,7100,7100,0
|
|
20230629,191200,5998906760,7100,7100,7100,7100,0
|
|
20230629,191100,5998906760,7100,7100,7100,7100,0
|
|
20230629,191000,5998906760,7100,7100,7100,7100,0
|
|
20230629,190900,5998906760,7100,7100,7100,7100,0
|
|
20230629,190800,5998906760,7100,7100,7100,7100,0
|
|
20230629,190700,5998906760,7100,7100,7100,7100,0
|
|
20230629,190600,5998906760,7100,7100,7100,7100,0
|
|
20230629,190500,5998906760,7100,7100,7100,7100,0
|
|
20230629,190400,5998906760,7100,7100,7100,7100,0
|
|
20230629,190300,5998906760,7100,7100,7100,7100,0
|
|
20230629,190200,5998906760,7100,7100,7100,7100,0
|
|
20230629,190100,5998906760,7100,7100,7100,7100,0
|
|
20230629,190000,5998906760,7100,7100,7100,7100,0
|
|
20230629,185900,5998906760,7100,7100,7100,7100,0
|
|
20230629,185800,5998906760,7100,7100,7100,7100,0
|
|
20230629,185700,5998906760,7100,7100,7100,7100,0
|
|
20230629,185600,5998906760,7100,7100,7100,7100,0
|
|
20230629,185500,5998906760,7100,7100,7100,7100,0
|
|
20230629,185400,5998906760,7100,7100,7100,7100,0
|
|
20230629,185300,5998906760,7100,7100,7100,7100,0
|
|
20230629,185200,5998906760,7100,7100,7100,7100,0
|
|
20230629,185100,5998906760,7100,7100,7100,7100,0
|
|
20230629,185000,5998906760,7100,7100,7100,7100,0
|
|
20230629,184900,5998906760,7100,7100,7100,7100,0
|
|
20230629,184800,5998906760,7100,7100,7100,7100,0
|
|
20230629,184700,5998906760,7100,7100,7100,7100,0
|
|
20230629,184600,5998906760,7100,7100,7100,7100,11508
|
|
20230629,184500,5998906760,7100,7100,7100,7100,0
|
|
20230629,184400,5998906760,7100,7100,7100,7100,0
|
|
20230629,184300,5998906760,7100,7100,7100,7100,0
|
|
20230629,184200,5998906760,7100,7100,7100,7100,0
|
|
20230629,184100,5998906760,7100,7100,7100,7100,0
|
|
20230629,184000,5998906760,7100,7100,7100,7100,0
|
|
20230629,183900,5998906760,7100,7100,7100,7100,0
|
|
20230629,183800,5998906760,7100,7100,7100,7100,0
|
|
20230629,183700,5998906760,7100,7100,7100,7100,0
|
|
20230629,183600,5998906760,7100,7100,7100,7100,0
|
|
20230629,183500,5998906760,7100,7100,7100,7100,0
|
|
20230629,183400,5998906760,7100,7100,7100,7100,0
|
|
20230629,183300,5998906760,7100,7100,7100,7100,0
|
|
20230629,183200,5998906760,7100,7100,7100,7100,0
|
|
20230629,183100,5998906760,7100,7100,7100,7100,0
|
|
20230629,183000,5998906760,7100,7100,7100,7100,0
|
|
20230629,182900,5998906760,7100,7100,7100,7100,0
|
|
20230629,182800,5998906760,7100,7100,7100,7100,0
|
|
20230629,182700,5998906760,7100,7100,7100,7100,0
|
|
20230629,182600,5998906760,7100,7100,7100,7100,0
|
|
20230629,182500,5998906760,7100,7100,7100,7100,0
|
|
20230629,182400,5998906760,7100,7100,7100,7100,0
|
|
20230629,182300,5998906760,7100,7100,7100,7100,0
|
|
20230629,182200,5998906760,7100,7100,7100,7100,0
|
|
20230629,182100,5998906760,7100,7100,7100,7100,0
|
|
20230629,182000,5998906760,7100,7100,7100,7100,0
|
|
20230629,181900,5998906760,7100,7100,7100,7100,0
|
|
20230629,181800,5998906760,7100,7100,7100,7100,0
|
|
20230629,181700,5998906760,7100,7100,7100,7100,0
|
|
20230629,181600,5998906760,7100,7100,7100,7100,11508
|
|
20230629,181500,5998906760,7100,7100,7100,7100,0
|
|
20230629,181400,5998906760,7100,7100,7100,7100,0
|
|
20230629,181300,5998906760,7100,7100,7100,7100,0
|
|
20230629,181200,5998906760,7100,7100,7100,7100,0
|
|
20230629,181100,5998906760,7100,7100,7100,7100,0
|
|
20230629,181000,5998906760,7100,7100,7100,7100,0
|
|
20230629,180900,5998906760,7100,7100,7100,7100,0
|
|
20230629,180800,5998906760,7100,7100,7100,7100,0
|
|
20230629,180700,5998906760,7100,7100,7100,7100,0
|
|
20230629,180600,5998906760,7100,7100,7100,7100,0
|
|
20230629,180500,5998906760,7100,7100,7100,7100,0
|
|
20230629,180400,5998906760,7100,7100,7100,7100,0
|
|
20230629,180300,5998906760,7100,7100,7100,7100,0
|
|
20230629,180200,5998906760,7100,7100,7100,7100,0
|
|
20230629,180100,5998906760,7100,7100,7100,7100,0
|
|
20230629,180000,5998906760,7100,7100,7100,7100,0
|
|
20230629,175900,5998906760,7100,7100,7100,7100,0
|
|
20230629,175800,5998906760,7100,7100,7100,7100,0
|
|
20230629,175700,5998906760,7100,7100,7100,7100,0
|
|
20230629,175600,5998906760,7100,7100,7100,7100,0
|
|
20230629,175500,5998906760,7100,7100,7100,7100,0
|
|
20230629,175400,5998906760,7100,7100,7100,7100,0
|
|
20230629,175300,5998906760,7100,7100,7100,7100,0
|
|
20230629,175200,5998906760,7100,7100,7100,7100,0
|
|
20230629,175100,5998906760,7100,7100,7100,7100,0
|
|
20230629,175000,5998906760,7100,7100,7100,7100,0
|
|
20230629,174900,5998906760,7100,7100,7100,7100,0
|
|
20230629,174800,5998906760,7100,7100,7100,7100,0
|
|
20230629,174700,5998906760,7100,7100,7100,7100,0
|
|
20230629,174600,5998906760,7100,7100,7100,7100,11508
|
|
20230629,174500,5998906760,7100,7100,7100,7100,0
|
|
20230629,174400,5998906760,7100,7100,7100,7100,0
|
|
20230629,174300,5998906760,7100,7100,7100,7100,0
|
|
20230629,174200,5998906760,7100,7100,7100,7100,0
|
|
20230629,174100,5998906760,7100,7100,7100,7100,0
|
|
20230629,174000,5998906760,7100,7100,7100,7100,0
|
|
20230629,173900,5998906760,7100,7100,7100,7100,0
|
|
20230629,173800,5998906760,7100,7100,7100,7100,0
|
|
20230629,173700,5998906760,7100,7100,7100,7100,0
|
|
20230629,173600,5998906760,7100,7100,7100,7100,0
|
|
20230629,173500,5998906760,7100,7100,7100,7100,0
|
|
20230629,173400,5998906760,7100,7100,7100,7100,0
|
|
20230629,173300,5998906760,7100,7100,7100,7100,0
|
|
20230629,173200,5998906760,7100,7100,7100,7100,0
|
|
20230629,173100,5998906760,7100,7100,7100,7100,0
|
|
20230629,173000,5998906760,7100,7100,7100,7100,0
|
|
20230629,172900,5998906760,7100,7100,7100,7100,0
|
|
20230629,172800,5998906760,7100,7100,7100,7100,0
|
|
20230629,172700,5998906760,7100,7100,7100,7100,0
|
|
20230629,172600,5998906760,7100,7100,7100,7100,0
|
|
20230629,172500,5998906760,7100,7100,7100,7100,0
|
|
20230629,172400,5998906760,7100,7100,7100,7100,0
|
|
20230629,172300,5998906760,7100,7100,7100,7100,0
|
|
20230629,172200,5998906760,7100,7100,7100,7100,0
|
|
20230629,172100,5998906760,7100,7100,7100,7100,0
|
|
20230629,172000,5998906760,7100,7100,7100,7100,0
|
|
20230629,171900,5998906760,7100,7100,7100,7100,0
|
|
20230629,171800,5998906760,7100,7100,7100,7100,0
|
|
20230629,171700,5998906760,7100,7100,7100,7100,0
|
|
20230629,171600,5998906760,7100,7100,7100,7100,11508
|
|
20230629,171500,5998906760,7100,7100,7100,7100,0
|
|
20230629,171400,5998906760,7100,7100,7100,7100,0
|
|
20230629,171300,5998906760,7100,7100,7100,7100,0
|
|
20230629,171200,5998906760,7100,7100,7100,7100,0
|
|
20230629,171100,5998906760,7100,7100,7100,7100,0
|
|
20230629,171000,5998906760,7100,7100,7100,7100,0
|
|
20230629,170900,5998906760,7100,7100,7100,7100,0
|
|
20230629,170800,5998906760,7100,7100,7100,7100,0
|
|
20230629,170700,5998906760,7100,7100,7100,7100,0
|
|
20230629,170600,5998906760,7100,7100,7100,7100,0
|
|
20230629,170500,5998906760,7100,7100,7100,7100,0
|
|
20230629,170400,5998906760,7100,7100,7100,7100,0
|
|
20230629,170300,5998906760,7100,7100,7100,7100,0
|
|
20230629,170200,5998906760,7100,7100,7100,7100,0
|
|
20230629,170100,5998906760,7100,7100,7100,7100,0
|
|
20230629,170000,5998906760,7100,7100,7100,7100,0
|
|
20230629,165900,5998906760,7100,7100,7100,7100,0
|
|
20230629,165800,5998906760,7100,7100,7100,7100,0
|
|
20230629,165700,5998906760,7100,7100,7100,7100,0
|
|
20230629,165600,5998906760,7100,7100,7100,7100,0
|
|
20230629,165500,5998906760,7100,7100,7100,7100,0
|
|
20230629,165400,5998906760,7100,7100,7100,7100,0
|
|
20230629,165300,5998906760,7100,7100,7100,7100,0
|
|
20230629,165200,5998906760,7100,7100,7100,7100,0
|
|
20230629,165100,5998906760,7100,7100,7100,7100,0
|
|
20230629,165000,5998906760,7100,7100,7100,7100,0
|
|
20230629,164900,5998906760,7100,7100,7100,7100,0
|
|
20230629,164800,5998906760,7100,7100,7100,7100,0
|
|
20230629,164700,5998906760,7100,7100,7100,7100,0
|
|
20230629,164600,5998906760,7100,7100,7100,7100,11508
|
|
20230629,164500,5998906760,7100,7100,7100,7100,0
|
|
20230629,164400,5998906760,7100,7100,7100,7100,0
|
|
20230629,164300,5998906760,7100,7100,7100,7100,0
|
|
20230629,164200,5998906760,7100,7100,7100,7100,0
|
|
20230629,164100,5998906760,7100,7100,7100,7100,0
|
|
20230629,164000,5998906760,7100,7100,7100,7100,0
|
|
20230629,163900,5998906760,7100,7100,7100,7100,0
|
|
20230629,163800,5998906760,7100,7100,7100,7100,0
|
|
20230629,163700,5998906760,7100,7100,7100,7100,0
|
|
20230629,163600,5998906760,7100,7100,7100,7100,0
|
|
20230629,163500,5998906760,7100,7100,7100,7100,0
|
|
20230629,163400,5998906760,7100,7100,7100,7100,0
|
|
20230629,163300,5998906760,7100,7100,7100,7100,0
|
|
20230629,163200,5998906760,7100,7100,7100,7100,0
|
|
20230629,163100,5998906760,7100,7100,7100,7100,0
|
|
20230629,163000,5998906760,7100,7100,7100,7100,0
|
|
20230629,162900,5998906760,7100,7100,7100,7100,0
|
|
20230629,162800,5998906760,7100,7100,7100,7100,0
|
|
20230629,162700,5998906760,7100,7100,7100,7100,0
|
|
20230629,162600,5998906760,7100,7100,7100,7100,0
|
|
20230629,162500,5998906760,7100,7100,7100,7100,0
|
|
20230629,162400,5998906760,7100,7100,7100,7100,0
|
|
20230629,162300,5998906760,7100,7100,7100,7100,0
|
|
20230629,162200,5998906760,7100,7100,7100,7100,0
|
|
20230629,162100,5998906760,7100,7100,7100,7100,0
|
|
20230629,162000,5998906760,7100,7100,7100,7100,0
|
|
20230629,161900,5998906760,7100,7100,7100,7100,0
|
|
20230629,161800,5998906760,7100,7100,7100,7100,0
|
|
20230629,161700,5998906760,7100,7100,7100,7100,0
|
|
20230629,161600,5998906760,7100,7100,7100,7100,11508
|
|
20230629,161500,5998906760,7100,7100,7100,7100,0
|
|
20230629,161400,5998906760,7100,7100,7100,7100,0
|
|
20230629,161300,5998906760,7100,7100,7100,7100,0
|
|
20230629,161200,5998906760,7100,7100,7100,7100,0
|
|
20230629,161100,5998906760,7100,7100,7100,7100,0
|
|
20230629,161000,5998906760,7100,7100,7100,7100,0
|
|
20230629,160900,5998906760,7100,7100,7100,7100,0
|
|
20230629,160800,5998906760,7100,7100,7100,7100,0
|
|
20230629,160700,5998906760,7100,7100,7100,7100,0
|
|
20230629,160600,5998906760,7100,7100,7100,7100,0
|
|
20230629,160500,5998906760,7100,7100,7100,7100,0
|
|
20230629,160400,5998906760,7100,7100,7100,7100,0
|
|
20230629,160300,5998906760,7100,7100,7100,7100,0
|
|
20230629,160200,5998906760,7100,7100,7100,7100,0
|
|
20230629,160100,5998906760,7100,7100,7100,7100,0
|
|
20230629,160000,5998906760,7100,7100,7100,7100,0
|
|
20230629,155900,5998906760,7100,7100,7100,7100,0
|
|
20230629,155800,5998906760,7100,7100,7100,7100,0
|
|
20230629,155700,5998906760,7100,7100,7100,7100,0
|
|
20230629,155600,5998906760,7100,7100,7100,7100,0
|
|
20230629,155500,5998906760,7100,7100,7100,7100,0
|
|
20230629,155400,5998906760,7100,7100,7100,7100,0
|
|
20230629,155300,5998906760,7100,7100,7100,7100,0
|
|
20230629,155200,5998906760,7100,7100,7100,7100,0
|
|
20230629,155100,5998906760,7100,7100,7100,7100,0
|
|
20230629,155000,5998906760,7100,7100,7100,7100,0
|
|
20230629,154900,5998906760,7100,7100,7100,7100,0
|
|
20230629,154800,5998906760,7100,7100,7100,7100,0
|
|
20230629,154700,5998906760,7100,7100,7100,7100,0
|
|
20230629,154600,5998906760,7100,7100,7100,7100,11508
|
|
20230629,154500,5998906760,7100,7100,7100,7100,0
|
|
20230629,154400,5998906760,7100,7100,7100,7100,0
|
|
20230629,154300,5998906760,7100,7100,7100,7100,0
|
|
20230629,154200,5998906760,7100,7100,7100,7100,0
|
|
20230629,154100,5998906760,7100,7100,7100,7100,0
|
|
20230629,154000,5998906760,7100,7100,7100,7100,0
|
|
20230629,153900,5998906760,7100,7100,7100,7100,0
|
|
20230629,153800,5998906760,7100,7100,7100,7100,0
|
|
20230629,153700,5998906760,7100,7100,7100,7100,0
|
|
20230629,153600,5998906760,7100,7100,7100,7100,0
|
|
20230629,153500,5998906760,7100,7100,7100,7100,0
|
|
20230629,153400,5998906760,7100,7100,7100,7100,0
|
|
20230629,153300,5998906760,7100,7100,7100,7100,0
|
|
20230629,153200,5998906760,7100,7100,7100,7100,0
|
|
20230629,153100,5998906760,7100,7100,7100,7100,0
|
|
20230629,153000,5998906760,7100,7100,7100,7100,11508
|
|
20230629,152900,5917199960,7120,7120,7120,7120,0
|
|
20230629,152800,5917199960,7120,7120,7120,7120,0
|
|
20230629,152700,5917199960,7120,7120,7120,7120,0
|
|
20230629,152600,5917199960,7120,7120,7120,7120,0
|
|
20230629,152500,5917199960,7120,7120,7120,7120,0
|
|
20230629,152400,5917199960,7120,7120,7120,7120,0
|
|
20230629,152300,5917199960,7120,7120,7120,7120,0
|
|
20230629,152200,5917199960,7120,7120,7120,7120,0
|
|
20230629,152100,5917199960,7120,7120,7120,7120,0
|
|
20230629,152000,5917199960,7120,7120,7120,7120,0
|
|
20230629,151900,5917199960,7120,7120,7120,7110,538
|
|
20230629,151800,5913373060,7120,7110,7130,7110,2147
|
|
20230629,151700,5898090250,7110,7110,7110,7110,303
|
|
20230629,151600,5895935920,7110,7110,7120,7100,2506
|
|
20230629,151500,5878120400,7110,7110,7120,7100,6152
|
|
20230629,151400,5834367300,7110,7110,7120,7100,2656
|
|
20230629,151300,5815483370,7110,7100,7110,7100,508
|
|
20230629,151200,5811876530,7110,7100,7110,7100,4202
|
|
20230629,151100,5782036700,7100,7090,7100,7090,174
|
|
20230629,151000,5780802870,7100,7090,7100,7080,51
|
|
20230629,150900,5780441570,7080,7090,7100,7080,1480
|
|
20230629,150800,5769955770,7090,7100,7100,7090,232
|
|
20230629,150700,5768309470,7100,7100,7100,7100,75
|
|
20230629,150600,5767776970,7100,7100,7100,7100,933
|
|
20230629,150500,5761152670,7110,7100,7110,7100,650
|
|
20230629,150400,5756532170,7100,7100,7100,7100,150
|
|
20230629,150300,5755467170,7100,7100,7100,7100,52
|
|
20230629,150200,5755097970,7100,7100,7100,7100,10
|
|
20230629,150100,5755026970,7090,7080,7090,7080,324
|
|
20230629,150000,5752730140,7080,7070,7080,7070,694
|
|
20230629,145900,5747820880,7070,7060,7070,7060,2149
|
|
20230629,145800,5732639460,7070,7060,7070,7060,2478
|
|
20230629,145700,5715121000,7060,7060,7070,7050,4470
|
|
20230629,145600,5683548150,7060,7060,7070,7060,2813
|
|
20230629,145500,5663687770,7070,7070,7070,7060,113
|
|
20230629,145400,5662888960,7060,7060,7070,7060,2220
|
|
20230629,145300,5647213970,7060,7070,7070,7060,3944
|
|
20230629,145200,5619369130,7070,7070,7070,7060,127
|
|
20230629,145100,5618472340,7060,7070,7070,7060,867
|
|
20230629,145000,5612346270,7070,7080,7080,7070,4173
|
|
20230629,144900,5582842160,7080,7070,7080,7060,2727
|
|
20230629,144800,5563584220,7060,7060,7090,7060,506
|
|
20230629,144700,5560010240,7060,7080,7080,7050,5676
|
|
20230629,144600,5519990970,7090,7090,7090,7090,3002
|
|
20230629,144500,5498706790,7080,7060,7080,7050,9684
|
|
20230629,144400,5430276390,7060,7060,7060,7060,1711
|
|
20230629,144300,5418196730,7070,7070,7070,7060,229
|
|
20230629,144200,5416578900,7070,7060,7080,7060,121
|
|
20230629,144100,5415724600,7060,7060,7060,7060,391
|
|
20230629,144000,5412964140,7060,7070,7070,7060,3000
|
|
20230629,143900,5391770230,7080,7080,7080,7080,1286
|
|
20230629,143800,5382665350,7080,7080,7080,7080,19
|
|
20230629,143700,5382530830,7080,7080,7080,7080,284
|
|
20230629,143600,5380520110,7080,7090,7090,7080,17
|
|
20230629,143500,5380399590,7070,7080,7080,7070,200
|
|
20230629,143400,5378984590,7070,7080,7080,7070,627
|
|
20230629,143300,5374548480,7070,7070,7080,7060,3740
|
|
20230629,143200,5348110340,7080,7070,7080,7070,3001
|
|
20230629,143100,5326893260,7070,7070,7080,7070,1696
|
|
20230629,143000,5314899570,7070,7070,7070,7060,2163
|
|
20230629,142900,5299618490,7070,7080,7080,7060,1853
|
|
20230629,142800,5286518700,7080,7080,7080,7080,101
|
|
20230629,142700,5285803620,7080,7080,7080,7070,4085
|
|
20230629,142600,5256893860,7080,7090,7090,7080,300
|
|
20230629,142500,5254768180,7080,7080,7080,7080,0
|
|
20230629,142400,5254768180,7080,7110,7110,7080,352
|
|
20230629,142300,5252275960,7080,7100,7110,7080,1736
|
|
20230629,142200,5239950850,7110,7100,7110,7100,623
|
|
20230629,142100,5235527480,7110,7070,7110,7070,4662
|
|
20230629,142000,5202448730,7080,7090,7090,7080,1270
|
|
20230629,141900,5193451360,7090,7090,7090,7090,2435
|
|
20230629,141800,5176187210,7100,7090,7100,7090,16
|
|
20230629,141700,5176073660,7100,7100,7100,7090,24
|
|
20230629,141600,5175903480,7100,7080,7100,7080,998
|
|
20230629,141500,5168827640,7080,7080,7080,7080,231
|
|
20230629,141400,5167192160,7080,7090,7090,7080,2471
|
|
20230629,141300,5149692480,7080,7080,7080,7080,208
|
|
20230629,141200,5148219840,7080,7080,7080,7080,7122
|
|
20230629,141100,5097796080,7090,7090,7090,7090,14
|
|
20230629,141000,5097696820,7080,7080,7080,7080,180
|
|
20230629,140900,5096422420,7080,7100,7100,7080,3665
|
|
20230629,140800,5070460340,7100,7100,7100,7090,529
|
|
20230629,140700,5066705440,7090,7090,7090,7090,103
|
|
20230629,140600,5065975170,7100,7100,7110,7100,272
|
|
20230629,140500,5064043960,7100,7090,7100,7080,4596
|
|
20230629,140400,5031466450,7090,7090,7090,7080,764
|
|
20230629,140300,5026053400,7090,7100,7100,7090,3244
|
|
20230629,140200,5003046350,7100,7100,7100,7100,201
|
|
20230629,140100,5001619250,7100,7100,7100,7090,76
|
|
20230629,140000,5001080150,7090,7100,7100,7090,376
|
|
20230629,135900,4998410560,7100,7110,7110,7090,292
|
|
20230629,135800,4996337540,7100,7100,7110,7100,1291
|
|
20230629,135700,4987171420,7100,7090,7100,7090,182
|
|
20230629,135600,4985879420,7080,7100,7100,7080,691
|
|
20230629,135500,4980980240,7100,7100,7100,7100,269
|
|
20230629,135400,4979070340,7110,7110,7110,7110,71
|
|
20230629,135300,4978565530,7110,7090,7110,7090,3070
|
|
20230629,135200,4956782650,7090,7080,7090,7080,339
|
|
20230629,135100,4954382430,7090,7090,7090,7090,103
|
|
20230629,135000,4953652160,7080,7080,7090,7080,1016
|
|
20230629,134900,4946458870,7080,7100,7100,7080,1600
|
|
20230629,134800,4935121040,7080,7100,7100,7080,1771
|
|
20230629,134700,4922575530,7100,7100,7100,7100,33
|
|
20230629,134600,4922341230,7100,7100,7100,7100,68
|
|
20230629,134500,4921858430,7090,7090,7090,7090,110
|
|
20230629,134400,4921078530,7100,7100,7100,7100,2195
|
|
20230629,134300,4905494030,7110,7110,7110,7100,139
|
|
20230629,134200,4904506830,7100,7110,7110,7100,103
|
|
20230629,134100,4903774530,7100,7110,7110,7100,129
|
|
20230629,134000,4902858010,7110,7100,7110,7100,3003
|
|
20230629,133900,4881536680,7100,7100,7100,7100,3824
|
|
20230629,133800,4854386280,7100,7100,7100,7100,417
|
|
20230629,133700,4851425580,7100,7100,7100,7100,1381
|
|
20230629,133600,4841620480,7100,7110,7110,7100,1144
|
|
20230629,133500,4833496650,7120,7110,7120,7110,101
|
|
20230629,133400,4832778530,7100,7100,7100,7100,0
|
|
20230629,133300,4832778530,7100,7100,7110,7090,467
|
|
20230629,133200,4829463160,7100,7120,7120,7100,1613
|
|
20230629,133100,4818004720,7110,7120,7120,7110,244
|
|
20230629,133000,4816268680,7120,7120,7120,7120,12
|
|
20230629,132900,4816183240,7110,7120,7120,7110,128
|
|
20230629,132800,4815272040,7110,7110,7110,7110,559
|
|
20230629,132700,4811297550,7100,7100,7100,7100,500
|
|
20230629,132600,4807747550,7100,7100,7100,7100,100
|
|
20230629,132500,4807037550,7100,7100,7100,7100,373
|
|
20230629,132400,4804389250,7090,7100,7100,7090,357
|
|
20230629,132300,4801855550,7100,7100,7100,7100,2
|
|
20230629,132200,4801841350,7100,7110,7110,7100,300
|
|
20230629,132100,4799711330,7120,7110,7120,7110,21
|
|
20230629,132000,4799562010,7120,7110,7120,7110,106
|
|
20230629,131900,4798808340,7120,7090,7120,7090,302
|
|
20230629,131800,4796667100,7090,7090,7100,7090,8313
|
|
20230629,131700,4737647300,7090,7100,7100,7090,103
|
|
20230629,131600,4736917010,7090,7090,7090,7090,300
|
|
20230629,131500,4734790010,7100,7110,7110,7100,2662
|
|
20230629,131400,4715882520,7110,7100,7110,7100,252
|
|
20230629,131300,4714092910,7100,7090,7100,7080,2384
|
|
20230629,131200,4697184140,7090,7090,7090,7080,546
|
|
20230629,131100,4693313080,7090,7100,7100,7080,4538
|
|
20230629,131000,4661155630,7090,7100,7100,7090,1248
|
|
20230629,130900,4652295830,7100,7110,7110,7100,1048
|
|
20230629,130800,4644854260,7110,7110,7120,7100,923
|
|
20230629,130700,4638299680,7110,7110,7110,7100,2024
|
|
20230629,130600,4623929040,7110,7100,7120,7100,262
|
|
20230629,130500,4622064560,7100,7100,7100,7100,349
|
|
20230629,130400,4619586660,7110,7120,7120,7110,2623
|
|
20230629,130300,4600936580,7110,7110,7120,7110,218
|
|
20230629,130200,4599385540,7120,7120,7120,7120,10
|
|
20230629,130100,4599314340,7110,7120,7120,7110,1994
|
|
20230629,130000,4585136060,7120,7120,7120,7120,49
|
|
20230629,125900,4584787180,7120,7120,7120,7120,0
|
|
20230629,125800,4584787180,7120,7120,7120,7120,57
|
|
20230629,125700,4584381340,7130,7120,7130,7120,20
|
|
20230629,125600,4584238840,7120,7120,7120,7120,1374
|
|
20230629,125500,4574455960,7110,7110,7110,7110,480
|
|
20230629,125400,4571043160,7110,7110,7110,7110,324
|
|
20230629,125300,4568739520,7110,7110,7110,7110,395
|
|
20230629,125200,4565931070,7110,7110,7110,7110,305
|
|
20230629,125100,4563762520,7110,7110,7110,7110,201
|
|
20230629,125000,4562333410,7110,7110,7110,7110,305
|
|
20230629,124900,4560164860,7120,7120,7120,7120,4
|
|
20230629,124800,4560136380,7110,7110,7110,7110,80
|
|
20230629,124700,4559567580,7120,7110,7120,7110,283
|
|
20230629,124600,4557555420,7120,7110,7120,7100,351
|
|
20230629,124500,4555062560,7120,7120,7120,7120,27
|
|
20230629,124400,4554870320,7120,7120,7120,7120,8
|
|
20230629,124300,4554813360,7100,7100,7100,7100,1000
|
|
20230629,124200,4547713360,7100,7100,7100,7100,151
|
|
20230629,124100,4546641260,7100,7110,7110,7100,17140
|
|
20230629,124000,4424947110,7110,7100,7110,7100,792
|
|
20230629,123900,4419322300,7100,7110,7110,7100,2003
|
|
20230629,123800,4405100970,7110,7110,7110,7110,833
|
|
20230629,123700,4399178340,7110,7110,7110,7110,532
|
|
20230629,123600,4395395820,7100,7100,7100,7100,84
|
|
20230629,123500,4394799420,7100,7110,7110,7100,688
|
|
20230629,123400,4389908740,7110,7110,7120,7110,1502
|
|
20230629,123300,4379229510,7120,7110,7120,7110,15
|
|
20230629,123200,4379122810,7120,7120,7120,7120,0
|
|
20230629,123100,4379122810,7120,7120,7120,7120,2075
|
|
20230629,123000,4364348810,7120,7120,7120,7120,5
|
|
20230629,122900,4364313210,7120,7120,7120,7120,0
|
|
20230629,122800,4364313210,7120,7110,7120,7110,89
|
|
20230629,122700,4363680230,7110,7120,7120,7110,137
|
|
20230629,122600,4362706090,7110,7120,7120,7110,190
|
|
20230629,122500,4361354310,7120,7120,7120,7120,10
|
|
20230629,122400,4361283110,7120,7120,7120,7120,40
|
|
20230629,122300,4360998310,7120,7120,7120,7120,99
|
|
20230629,122200,4360293430,7110,7120,7130,7110,346
|
|
20230629,122100,4357832620,7120,7120,7120,7120,398
|
|
20230629,122000,4354998860,7130,7130,7130,7130,0
|
|
20230629,121900,4354998860,7130,7120,7130,7120,244
|
|
20230629,121800,4353261550,7120,7120,7120,7120,9
|
|
20230629,121700,4353197470,7110,7110,7110,7110,412
|
|
20230629,121600,4350268150,7100,7100,7110,7100,1581
|
|
20230629,121500,4339041150,7100,7100,7100,7100,3363
|
|
20230629,121400,4315163850,7100,7100,7100,7100,0
|
|
20230629,121300,4315163850,7100,7120,7120,7100,1000
|
|
20230629,121200,4308055410,7110,7110,7110,7110,20
|
|
20230629,121100,4307913210,7110,7110,7110,7110,363
|
|
20230629,121000,4305332280,7100,7100,7100,7100,409
|
|
20230629,120900,4302428380,7110,7110,7110,7110,141
|
|
20230629,120800,4301425870,7110,7110,7110,7110,477
|
|
20230629,120700,4298034400,7110,7110,7110,7110,8
|
|
20230629,120600,4297977520,7110,7110,7110,7100,205
|
|
20230629,120500,4296520970,7100,7110,7110,7100,1132
|
|
20230629,120400,4288482600,7100,7110,7110,7100,454
|
|
20230629,120300,4285259180,7110,7110,7110,7110,79
|
|
20230629,120200,4284697490,7110,7110,7110,7110,689
|
|
20230629,120100,4279798700,7110,7120,7150,7110,633
|
|
20230629,120000,4275289760,7110,7170,7170,7110,191
|
|
20230629,115900,4273927740,7170,7120,7170,7120,1306
|
|
20230629,115800,4264597470,7110,7110,7110,7110,26
|
|
20230629,115700,4264412610,7110,7110,7110,7110,89
|
|
20230629,115600,4263779820,7110,7100,7110,7100,514
|
|
20230629,115500,4260126290,7100,7110,7110,7100,215
|
|
20230629,115400,4258599470,7120,7120,7120,7120,1
|
|
20230629,115300,4258592350,7120,7120,7120,7120,0
|
|
20230629,115200,4258592350,7120,7100,7120,7090,1155
|
|
20230629,115100,4250388330,7100,7090,7100,7090,754
|
|
20230629,115000,4245036930,7090,7100,7100,7090,41
|
|
20230629,114900,4244745840,7100,7110,7110,7100,4649
|
|
20230629,114800,4211737920,7110,7110,7110,7110,230
|
|
20230629,114700,4210102620,7110,7110,7110,7110,404
|
|
20230629,114600,4207230180,7110,7110,7110,7110,803
|
|
20230629,114500,4201520850,7110,7120,7120,7110,660
|
|
20230629,114400,4196828240,7120,7120,7120,7110,133
|
|
20230629,114300,4195881300,7130,7130,7130,7130,33
|
|
20230629,114200,4195646010,7110,7110,7110,7110,2500
|
|
20230629,114100,4177871010,7110,7130,7130,7110,5908
|
|
20230629,114000,4135859730,7130,7120,7130,7120,1173
|
|
20230629,113900,4127497290,7120,7130,7130,7120,865
|
|
20230629,113800,4121337340,7130,7130,7130,7130,31
|
|
20230629,113700,4121116310,7120,7120,7130,7120,28
|
|
20230629,113600,4120916940,7120,7120,7120,7120,788
|
|
20230629,113500,4115306380,7120,7130,7140,7120,1881
|
|
20230629,113400,4101903660,7130,7140,7140,7130,313
|
|
20230629,113300,4099671920,7150,7150,7150,7150,27
|
|
20230629,113200,4099478870,7150,7150,7150,7150,9
|
|
20230629,113100,4099414520,7150,7130,7150,7130,5
|
|
20230629,113000,4099378830,7130,7130,7160,7130,1013
|
|
20230629,112900,4092126080,7130,7140,7140,7130,5188
|
|
20230629,112800,4055129880,7130,7140,7140,7130,979
|
|
20230629,112700,4048149600,7130,7130,7130,7130,2123
|
|
20230629,112600,4033012610,7130,7160,7160,7130,105
|
|
20230629,112500,4032260960,7160,7150,7160,7130,583
|
|
20230629,112400,4028095570,7150,7150,7160,7150,3254
|
|
20230629,112300,4004824370,7150,7140,7150,7110,7053
|
|
20230629,112200,3954674110,7130,7140,7150,7130,728
|
|
20230629,112100,3949481700,7140,7160,7160,7140,627
|
|
20230629,112000,3944998710,7150,7110,7150,7110,2511
|
|
20230629,111900,3927083740,7110,7110,7110,7110,1198
|
|
20230629,111800,3918565960,7100,7100,7100,7100,1400
|
|
20230629,111700,3908625960,7100,7100,7100,7100,37
|
|
20230629,111600,3908363260,7100,7100,7100,7100,742
|
|
20230629,111500,3903095060,7100,7100,7100,7100,158
|
|
20230629,111400,3901973260,7100,7110,7110,7100,410
|
|
20230629,111300,3899061580,7100,7110,7130,7100,5806
|
|
20230629,111200,3857794060,7110,7130,7130,7110,1698
|
|
20230629,111100,3845699380,7110,7110,7130,7110,1017
|
|
20230629,111000,3838448310,7100,7140,7150,7100,628
|
|
20230629,110900,3833959510,7150,7100,7150,7060,20049
|
|
20230629,110800,3691818600,7090,7110,7110,7090,18989
|
|
20230629,110700,3557035200,7110,7110,7110,7110,1562
|
|
20230629,110600,3545929380,7110,7110,7160,7100,10003
|
|
20230629,110500,3474891830,7110,7110,7120,7110,5438
|
|
20230629,110400,3436207460,7110,7140,7140,7110,6875
|
|
20230629,110300,3387242100,7140,7140,7140,7130,374
|
|
20230629,110200,3384571780,7130,7160,7160,7130,5802
|
|
20230629,110100,3343128130,7150,7150,7150,7150,337
|
|
20230629,110000,3340718580,7150,7160,7160,7150,1310
|
|
20230629,105900,3331352030,7170,7170,7170,7170,2002
|
|
20230629,105800,3316997690,7150,7150,7150,7150,265
|
|
20230629,105700,3315102940,7180,7190,7190,7150,1848
|
|
20230629,105600,3301888230,7160,7190,7190,7160,251
|
|
20230629,105500,3300090860,7170,7140,7200,7140,362
|
|
20230629,105400,3297501770,7140,7140,7140,7140,38
|
|
20230629,105300,3297230450,7130,7130,7140,7130,401
|
|
20230629,105200,3294371310,7130,7130,7130,7120,201
|
|
20230629,105100,3292939180,7120,7140,7140,7120,6048
|
|
20230629,105000,3249801450,7140,7160,7160,7130,7235
|
|
20230629,104900,3198095860,7160,7180,7180,7160,3929
|
|
20230629,104800,3169915890,7180,7180,7180,7180,886
|
|
20230629,104700,3163554410,7180,7180,7180,7180,2362
|
|
20230629,104600,3146595250,7190,7190,7190,7180,1968
|
|
20230629,104500,3132455380,7200,7200,7200,7190,2926
|
|
20230629,104400,3111415090,7200,7210,7210,7200,2098
|
|
20230629,104300,3096302490,7210,7210,7210,7210,40
|
|
20230629,104200,3096014090,7210,7200,7210,7200,36
|
|
20230629,104100,3095754590,7200,7200,7200,7200,863
|
|
20230629,104000,3089540990,7200,7190,7200,7190,122
|
|
20230629,103900,3088663400,7190,7200,7200,7190,3098
|
|
20230629,103800,3066387800,7210,7200,7210,7200,1932
|
|
20230629,103700,3052477100,7190,7190,7190,7190,348
|
|
20230629,103600,3049974980,7190,7190,7190,7190,3633
|
|
20230629,103500,3023853710,7200,7190,7200,7180,4620
|
|
20230629,103400,2990635480,7190,7200,7200,7190,9036
|
|
20230629,103300,2925629370,7200,7200,7200,7200,377
|
|
20230629,103200,2922914970,7210,7210,7240,7200,2120
|
|
20230629,103100,2907614650,7240,7230,7240,7230,1600
|
|
20230629,103000,2896035650,7240,7230,7240,7230,276
|
|
20230629,102900,2894038700,7220,7240,7240,7220,3067
|
|
20230629,102800,2871864470,7240,7240,7240,7240,2
|
|
20230629,102700,2871849990,7240,7240,7240,7240,305
|
|
20230629,102600,2869641790,7240,7270,7270,7230,3587
|
|
20230629,102500,2843646300,7270,7280,7290,7270,15858
|
|
20230629,102400,2728235620,7280,7260,7280,7260,7723
|
|
20230629,102300,2672101490,7250,7250,7260,7250,528
|
|
20230629,102200,2668269650,7250,7260,7260,7230,1696
|
|
20230629,102100,2655966950,7250,7230,7260,7230,7572
|
|
20230629,102000,2601096450,7230,7230,7230,7230,21
|
|
20230629,101900,2600944620,7230,7220,7230,7220,8255
|
|
20230629,101800,2541274970,7230,7230,7230,7220,1102
|
|
20230629,101700,2533308030,7240,7230,7240,7230,1033
|
|
20230629,101600,2525832970,7230,7220,7240,7220,3840
|
|
20230629,101500,2498082630,7220,7220,7220,7210,489
|
|
20230629,101400,2494556050,7220,7210,7220,7210,1386
|
|
20230629,101300,2484562980,7210,7200,7210,7200,881
|
|
20230629,101200,2478219710,7200,7210,7210,7190,4114
|
|
20230629,101100,2448606890,7200,7210,7210,7200,6046
|
|
20230629,101000,2405071610,7210,7210,7210,7200,1074
|
|
20230629,100900,2397328790,7200,7220,7220,7200,619
|
|
20230629,100800,2392867780,7210,7210,7220,7210,825
|
|
20230629,100700,2386919510,7200,7210,7220,7200,3174
|
|
20230629,100600,2364059850,7210,7190,7210,7180,2474
|
|
20230629,100500,2346268310,7190,7190,7190,7170,1037
|
|
20230629,100400,2338825960,7180,7190,7190,7170,4794
|
|
20230629,100300,2304411780,7180,7180,7190,7170,4032
|
|
20230629,100200,2275478290,7180,7190,7190,7160,14787
|
|
20230629,100100,2169454660,7190,7190,7190,7180,2080
|
|
20230629,100000,2154515630,7190,7210,7210,7190,579
|
|
20230629,095900,2150343490,7200,7220,7220,7200,3050
|
|
20230629,095800,2128361680,7220,7220,7220,7210,965
|
|
20230629,095700,2121395310,7210,7220,7230,7210,492
|
|
20230629,095600,2117841130,7230,7230,7230,7220,9518
|
|
20230629,095500,2049088870,7220,7240,7240,7220,2722
|
|
20230629,095400,2029418360,7230,7220,7230,7210,2053
|
|
20230629,095300,2014594710,7210,7200,7220,7200,2223
|
|
20230629,095200,1998588920,7200,7220,7230,7200,4882
|
|
20230629,095100,1963350610,7220,7210,7230,7210,3331
|
|
20230629,095000,1939293410,7220,7210,7220,7210,3274
|
|
20230629,094900,1915687620,7210,7190,7210,7190,4245
|
|
20230629,094800,1885124780,7190,7180,7190,7170,2690
|
|
20230629,094700,1865801010,7180,7170,7180,7170,865
|
|
20230629,094600,1859596580,7170,7170,7170,7160,412
|
|
20230629,094500,1856645950,7170,7170,7170,7170,1055
|
|
20230629,094400,1849081600,7170,7160,7180,7160,2350
|
|
20230629,094300,1832222160,7160,7150,7160,7140,6500
|
|
20230629,094200,1785751980,7150,7130,7150,7120,2933
|
|
20230629,094100,1764816950,7130,7110,7130,7110,62
|
|
20230629,094000,1764375050,7130,7130,7130,7120,4099
|
|
20230629,093900,1735185490,7130,7130,7130,7120,172
|
|
20230629,093800,1733959580,7130,7140,7140,7120,3110
|
|
20230629,093700,1711793340,7140,7140,7140,7130,383
|
|
20230629,093600,1709062240,7140,7130,7140,7130,2134
|
|
20230629,093500,1693833980,7130,7130,7140,7110,9139
|
|
20230629,093400,1628770640,7130,7140,7140,7120,334
|
|
20230629,093300,1626390910,7140,7140,7140,7120,1703
|
|
20230629,093200,1614240720,7140,7140,7140,7130,686
|
|
20230629,093100,1609342870,7140,7100,7150,7100,5245
|
|
20230629,093000,1571944280,7110,7110,7110,7100,3542
|
|
20230629,092900,1546794830,7110,7120,7120,7100,2323
|
|
20230629,092800,1530269480,7130,7120,7130,7120,1531
|
|
20230629,092700,1519367740,7120,7120,7130,7100,1330
|
|
20230629,092600,1509904720,7130,7140,7150,7120,1819
|
|
20230629,092500,1496922440,7150,7150,7160,7140,1148
|
|
20230629,092400,1488716020,7150,7180,7190,7150,1019
|
|
20230629,092300,1481421730,7190,7190,7190,7180,1201
|
|
20230629,092200,1472793500,7180,7170,7190,7170,4201
|
|
20230629,092100,1442654280,7170,7110,7170,7110,11236
|
|
20230629,092000,1362350060,7110,7120,7120,7100,4188
|
|
20230629,091900,1332600250,7120,7120,7130,7100,5686
|
|
20230629,091800,1292159680,7120,7130,7130,7120,2681
|
|
20230629,091700,1273067020,7140,7150,7150,7140,563
|
|
20230629,091600,1269044640,7150,7150,7150,7120,4769
|
|
20230629,091500,1235001620,7140,7160,7170,7140,5895
|
|
20230629,091400,1192886880,7160,7180,7190,7130,8042
|
|
20230629,091300,1135369230,7190,7200,7210,7180,4812
|
|
20230629,091200,1100752990,7200,7180,7210,7180,10429
|
|
20230629,091100,1025676820,7180,7160,7180,7160,1968
|
|
20230629,091000,1011573210,7160,7130,7170,7130,4398
|
|
20230629,090900,980143680,7130,7120,7140,7110,2832
|
|
20230629,090800,959969490,7100,7070,7110,7070,3993
|
|
20230629,090700,931648580,7060,7030,7070,7030,2520
|
|
20230629,090600,913898880,7030,7060,7070,7010,15931
|
|
20230629,090500,801655840,7060,7070,7080,7050,4358
|
|
20230629,090400,770865300,7050,7010,7070,6980,12619
|
|
20230629,090300,682409710,7010,7000,7010,6970,19950
|
|
20230629,090200,542886480,7000,7070,7070,7000,22615
|
|
20230629,090100,383842560,7060,7090,7090,7030,28735
|
|
20230629,090000,181210300,7090,7100,7130,7080,25216
|