629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192600,50057587110,7370,7370,7370,7370,77541
|
|
20230620,192500,50057587110,7370,7370,7370,7370,0
|
|
20230620,192400,50057587110,7370,7370,7370,7370,0
|
|
20230620,192300,50057587110,7370,7370,7370,7370,0
|
|
20230620,192200,50057587110,7370,7370,7370,7370,0
|
|
20230620,192100,50057587110,7370,7370,7370,7370,0
|
|
20230620,192000,50057587110,7370,7370,7370,7370,0
|
|
20230620,191900,50057587110,7370,7370,7370,7370,0
|
|
20230620,191800,50057587110,7370,7370,7370,7370,0
|
|
20230620,191700,50057587110,7370,7370,7370,7370,0
|
|
20230620,191600,50057587110,7370,7370,7370,7370,0
|
|
20230620,191500,50057587110,7370,7370,7370,7370,0
|
|
20230620,191400,50057587110,7370,7370,7370,7370,0
|
|
20230620,191300,50057587110,7370,7370,7370,7370,0
|
|
20230620,191200,50057587110,7370,7370,7370,7370,0
|
|
20230620,191100,50057587110,7370,7370,7370,7370,0
|
|
20230620,191000,50057587110,7370,7370,7370,7370,0
|
|
20230620,190900,50057587110,7370,7370,7370,7370,0
|
|
20230620,190800,50057587110,7370,7370,7370,7370,0
|
|
20230620,190700,50057587110,7370,7370,7370,7370,0
|
|
20230620,190600,50057587110,7370,7370,7370,7370,0
|
|
20230620,190500,50057587110,7370,7370,7370,7370,0
|
|
20230620,190400,50057587110,7370,7370,7370,7370,0
|
|
20230620,190300,50057587110,7370,7370,7370,7370,0
|
|
20230620,190200,50057587110,7370,7370,7370,7370,0
|
|
20230620,190100,50057587110,7370,7370,7370,7370,0
|
|
20230620,190000,50057587110,7370,7370,7370,7370,0
|
|
20230620,185900,50057587110,7370,7370,7370,7370,0
|
|
20230620,185800,50057587110,7370,7370,7370,7370,0
|
|
20230620,185700,50057587110,7370,7370,7370,7370,0
|
|
20230620,185600,50057587110,7370,7370,7370,7370,77541
|
|
20230620,185500,50057587110,7370,7370,7370,7370,0
|
|
20230620,185400,50057587110,7370,7370,7370,7370,0
|
|
20230620,185300,50057587110,7370,7370,7370,7370,0
|
|
20230620,185200,50057587110,7370,7370,7370,7370,0
|
|
20230620,185100,50057587110,7370,7370,7370,7370,0
|
|
20230620,185000,50057587110,7370,7370,7370,7370,0
|
|
20230620,184900,50057587110,7370,7370,7370,7370,0
|
|
20230620,184800,50057587110,7370,7370,7370,7370,0
|
|
20230620,184700,50057587110,7370,7370,7370,7370,0
|
|
20230620,184600,50057587110,7370,7370,7370,7370,0
|
|
20230620,184500,50057587110,7370,7370,7370,7370,0
|
|
20230620,184400,50057587110,7370,7370,7370,7370,0
|
|
20230620,184300,50057587110,7370,7370,7370,7370,0
|
|
20230620,184200,50057587110,7370,7370,7370,7370,0
|
|
20230620,184100,50057587110,7370,7370,7370,7370,0
|
|
20230620,184000,50057587110,7370,7370,7370,7370,0
|
|
20230620,183900,50057587110,7370,7370,7370,7370,0
|
|
20230620,183800,50057587110,7370,7370,7370,7370,0
|
|
20230620,183700,50057587110,7370,7370,7370,7370,0
|
|
20230620,183600,50057587110,7370,7370,7370,7370,0
|
|
20230620,183500,50057587110,7370,7370,7370,7370,0
|
|
20230620,183400,50057587110,7370,7370,7370,7370,0
|
|
20230620,183300,50057587110,7370,7370,7370,7370,0
|
|
20230620,183200,50057587110,7370,7370,7370,7370,0
|
|
20230620,183100,50057587110,7370,7370,7370,7370,0
|
|
20230620,183000,50057587110,7370,7370,7370,7370,0
|
|
20230620,182900,50057587110,7370,7370,7370,7370,0
|
|
20230620,182800,50057587110,7370,7370,7370,7370,0
|
|
20230620,182700,50057587110,7370,7370,7370,7370,0
|
|
20230620,182600,50057587110,7370,7370,7370,7370,77541
|
|
20230620,182500,50057587110,7370,7370,7370,7370,0
|
|
20230620,182400,50057587110,7370,7370,7370,7370,0
|
|
20230620,182300,50057587110,7370,7370,7370,7370,0
|
|
20230620,182200,50057587110,7370,7370,7370,7370,0
|
|
20230620,182100,50057587110,7370,7370,7370,7370,0
|
|
20230620,182000,50057587110,7370,7370,7370,7370,0
|
|
20230620,181900,50057587110,7370,7370,7370,7370,0
|
|
20230620,181800,50057587110,7370,7370,7370,7370,0
|
|
20230620,181700,50057587110,7370,7370,7370,7370,0
|
|
20230620,181600,50057587110,7370,7370,7370,7370,0
|
|
20230620,181500,50057587110,7370,7370,7370,7370,0
|
|
20230620,181400,50057587110,7370,7370,7370,7370,0
|
|
20230620,181300,50057587110,7370,7370,7370,7370,0
|
|
20230620,181200,50057587110,7370,7370,7370,7370,0
|
|
20230620,181100,50057587110,7370,7370,7370,7370,0
|
|
20230620,181000,50057587110,7370,7370,7370,7370,0
|
|
20230620,180900,50057587110,7370,7370,7370,7370,0
|
|
20230620,180800,50057587110,7370,7370,7370,7370,0
|
|
20230620,180700,50057587110,7370,7370,7370,7370,0
|
|
20230620,180600,50057587110,7370,7370,7370,7370,0
|
|
20230620,180500,50057587110,7370,7370,7370,7370,0
|
|
20230620,180400,50057587110,7370,7370,7370,7370,0
|
|
20230620,180300,50057587110,7370,7370,7370,7370,0
|
|
20230620,180200,50057587110,7370,7370,7370,7370,0
|
|
20230620,180100,50057587110,7370,7370,7370,7370,0
|
|
20230620,180000,50057587110,7370,7370,7370,7370,0
|
|
20230620,175900,50057587110,7370,7370,7370,7370,0
|
|
20230620,175800,50057587110,7370,7370,7370,7370,0
|
|
20230620,175700,50057587110,7370,7370,7370,7370,0
|
|
20230620,175600,50057587110,7370,7370,7370,7370,77541
|
|
20230620,175500,50057587110,7370,7370,7370,7370,0
|
|
20230620,175400,50057587110,7370,7370,7370,7370,0
|
|
20230620,175300,50057587110,7370,7370,7370,7370,0
|
|
20230620,175200,50057587110,7370,7370,7370,7370,0
|
|
20230620,175100,50057587110,7370,7370,7370,7370,0
|
|
20230620,175000,50057587110,7370,7370,7370,7370,0
|
|
20230620,174900,50057587110,7370,7370,7370,7370,0
|
|
20230620,174800,50057587110,7370,7370,7370,7370,0
|
|
20230620,174700,50057587110,7370,7370,7370,7370,0
|
|
20230620,174600,50057587110,7370,7370,7370,7370,0
|
|
20230620,174500,50057587110,7370,7370,7370,7370,0
|
|
20230620,174400,50057587110,7370,7370,7370,7370,0
|
|
20230620,174300,50057587110,7370,7370,7370,7370,0
|
|
20230620,174200,50057587110,7370,7370,7370,7370,0
|
|
20230620,174100,50057587110,7370,7370,7370,7370,0
|
|
20230620,174000,50057587110,7370,7370,7370,7370,0
|
|
20230620,173900,50057587110,7370,7370,7370,7370,0
|
|
20230620,173800,50057587110,7370,7370,7370,7370,0
|
|
20230620,173700,50057587110,7370,7370,7370,7370,0
|
|
20230620,173600,50057587110,7370,7370,7370,7370,0
|
|
20230620,173500,50057587110,7370,7370,7370,7370,0
|
|
20230620,173400,50057587110,7370,7370,7370,7370,0
|
|
20230620,173300,50057587110,7370,7370,7370,7370,0
|
|
20230620,173200,50057587110,7370,7370,7370,7370,0
|
|
20230620,173100,50057587110,7370,7370,7370,7370,0
|
|
20230620,173000,50057587110,7370,7370,7370,7370,0
|
|
20230620,172900,50057587110,7370,7370,7370,7370,0
|
|
20230620,172800,50057587110,7370,7370,7370,7370,0
|
|
20230620,172700,50057587110,7370,7370,7370,7370,0
|
|
20230620,172600,50057587110,7370,7370,7370,7370,77541
|
|
20230620,172500,50057587110,7370,7370,7370,7370,0
|
|
20230620,172400,50057587110,7370,7370,7370,7370,0
|
|
20230620,172300,50057587110,7370,7370,7370,7370,0
|
|
20230620,172200,50057587110,7370,7370,7370,7370,0
|
|
20230620,172100,50057587110,7370,7370,7370,7370,0
|
|
20230620,172000,50057587110,7370,7370,7370,7370,0
|
|
20230620,171900,50057587110,7370,7370,7370,7370,0
|
|
20230620,171800,50057587110,7370,7370,7370,7370,0
|
|
20230620,171700,50057587110,7370,7370,7370,7370,0
|
|
20230620,171600,50057587110,7370,7370,7370,7370,0
|
|
20230620,171500,50057587110,7370,7370,7370,7370,0
|
|
20230620,171400,50057587110,7370,7370,7370,7370,0
|
|
20230620,171300,50057587110,7370,7370,7370,7370,0
|
|
20230620,171200,50057587110,7370,7370,7370,7370,0
|
|
20230620,171100,50057587110,7370,7370,7370,7370,0
|
|
20230620,171000,50057587110,7370,7370,7370,7370,0
|
|
20230620,170900,50057587110,7370,7370,7370,7370,0
|
|
20230620,170800,50057587110,7370,7370,7370,7370,0
|
|
20230620,170700,50057587110,7370,7370,7370,7370,0
|
|
20230620,170600,50057587110,7370,7370,7370,7370,0
|
|
20230620,170500,50057587110,7370,7370,7370,7370,0
|
|
20230620,170400,50057587110,7370,7370,7370,7370,0
|
|
20230620,170300,50057587110,7370,7370,7370,7370,0
|
|
20230620,170200,50057587110,7370,7370,7370,7370,0
|
|
20230620,170100,50057587110,7370,7370,7370,7370,0
|
|
20230620,170000,50057587110,7370,7370,7370,7370,0
|
|
20230620,165900,50057587110,7370,7370,7370,7370,0
|
|
20230620,165800,50057587110,7370,7370,7370,7370,0
|
|
20230620,165700,50057587110,7370,7370,7370,7370,0
|
|
20230620,165600,50057587110,7370,7370,7370,7370,77541
|
|
20230620,165500,50057587110,7370,7370,7370,7370,0
|
|
20230620,165400,50057587110,7370,7370,7370,7370,0
|
|
20230620,165300,50057587110,7370,7370,7370,7370,0
|
|
20230620,165200,50057587110,7370,7370,7370,7370,0
|
|
20230620,165100,50057587110,7370,7370,7370,7370,0
|
|
20230620,165000,50057587110,7370,7370,7370,7370,0
|
|
20230620,164900,50057587110,7370,7370,7370,7370,0
|
|
20230620,164800,50057587110,7370,7370,7370,7370,0
|
|
20230620,164700,50057587110,7370,7370,7370,7370,0
|
|
20230620,164600,50057587110,7370,7370,7370,7370,0
|
|
20230620,164500,50057587110,7370,7370,7370,7370,0
|
|
20230620,164400,50057587110,7370,7370,7370,7370,0
|
|
20230620,164300,50057587110,7370,7370,7370,7370,0
|
|
20230620,164200,50057587110,7370,7370,7370,7370,0
|
|
20230620,164100,50057587110,7370,7370,7370,7370,0
|
|
20230620,164000,50057587110,7370,7370,7370,7370,0
|
|
20230620,163900,50057587110,7370,7370,7370,7370,0
|
|
20230620,163800,50057587110,7370,7370,7370,7370,0
|
|
20230620,163700,50057587110,7370,7370,7370,7370,0
|
|
20230620,163600,50057587110,7370,7370,7370,7370,0
|
|
20230620,163500,50057587110,7370,7370,7370,7370,0
|
|
20230620,163400,50057587110,7370,7370,7370,7370,0
|
|
20230620,163300,50057587110,7370,7370,7370,7370,0
|
|
20230620,163200,50057587110,7370,7370,7370,7370,0
|
|
20230620,163100,50057587110,7370,7370,7370,7370,0
|
|
20230620,163000,50057587110,7370,7370,7370,7370,0
|
|
20230620,162900,50057587110,7370,7370,7370,7370,0
|
|
20230620,162800,50057587110,7370,7370,7370,7370,0
|
|
20230620,162700,50057587110,7370,7370,7370,7370,0
|
|
20230620,162600,50057587110,7370,7370,7370,7370,77541
|
|
20230620,162500,50057587110,7370,7370,7370,7370,0
|
|
20230620,162400,50057587110,7370,7370,7370,7370,0
|
|
20230620,162300,50057587110,7370,7370,7370,7370,0
|
|
20230620,162200,50057587110,7370,7370,7370,7370,0
|
|
20230620,162100,50057587110,7370,7370,7370,7370,0
|
|
20230620,162000,50057587110,7370,7370,7370,7370,0
|
|
20230620,161900,50057587110,7370,7370,7370,7370,0
|
|
20230620,161800,50057587110,7370,7370,7370,7370,0
|
|
20230620,161700,50057587110,7370,7370,7370,7370,0
|
|
20230620,161600,50057587110,7370,7370,7370,7370,0
|
|
20230620,161500,50057587110,7370,7370,7370,7370,0
|
|
20230620,161400,50057587110,7370,7370,7370,7370,0
|
|
20230620,161300,50057587110,7370,7370,7370,7370,0
|
|
20230620,161200,50057587110,7370,7370,7370,7370,0
|
|
20230620,161100,50057587110,7370,7370,7370,7370,0
|
|
20230620,161000,50057587110,7370,7370,7370,7370,0
|
|
20230620,160900,50057587110,7370,7370,7370,7370,0
|
|
20230620,160800,50057587110,7370,7370,7370,7370,0
|
|
20230620,160700,50057587110,7370,7370,7370,7370,0
|
|
20230620,160600,50057587110,7370,7370,7370,7370,0
|
|
20230620,160500,50057587110,7370,7370,7370,7370,0
|
|
20230620,160400,50057587110,7370,7370,7370,7370,0
|
|
20230620,160300,50057587110,7370,7370,7370,7370,0
|
|
20230620,160200,50057587110,7370,7370,7370,7370,0
|
|
20230620,160100,50057587110,7370,7370,7370,7370,0
|
|
20230620,160000,50057587110,7370,7370,7370,7370,0
|
|
20230620,155900,50057587110,7370,7370,7370,7370,0
|
|
20230620,155800,50057587110,7370,7370,7370,7370,0
|
|
20230620,155700,50057587110,7370,7370,7370,7370,0
|
|
20230620,155600,50057587110,7370,7370,7370,7370,77541
|
|
20230620,155500,50057587110,7370,7370,7370,7370,0
|
|
20230620,155400,50057587110,7370,7370,7370,7370,0
|
|
20230620,155300,50057587110,7370,7370,7370,7370,0
|
|
20230620,155200,50057587110,7370,7370,7370,7370,0
|
|
20230620,155100,50057587110,7370,7370,7370,7370,0
|
|
20230620,155000,50057587110,7370,7370,7370,7370,0
|
|
20230620,154900,50057587110,7370,7370,7370,7370,0
|
|
20230620,154800,50057587110,7370,7370,7370,7370,0
|
|
20230620,154700,50057587110,7370,7370,7370,7370,0
|
|
20230620,154600,50057587110,7370,7370,7370,7370,0
|
|
20230620,154500,50057587110,7370,7370,7370,7370,0
|
|
20230620,154400,50057587110,7370,7370,7370,7370,0
|
|
20230620,154300,50057587110,7370,7370,7370,7370,0
|
|
20230620,154200,50057587110,7370,7370,7370,7370,0
|
|
20230620,154100,50057587110,7370,7370,7370,7370,0
|
|
20230620,154000,50057587110,7370,7370,7370,7370,0
|
|
20230620,153900,50057587110,7370,7370,7370,7370,0
|
|
20230620,153800,50057587110,7370,7370,7370,7370,0
|
|
20230620,153700,50057587110,7370,7370,7370,7370,0
|
|
20230620,153600,50057587110,7370,7370,7370,7370,0
|
|
20230620,153500,50057587110,7370,7370,7370,7370,0
|
|
20230620,153400,50057587110,7370,7370,7370,7370,0
|
|
20230620,153300,50057587110,7370,7370,7370,7370,0
|
|
20230620,153200,50057587110,7370,7370,7370,7370,0
|
|
20230620,153100,50057587110,7370,7370,7370,7370,0
|
|
20230620,153000,50057587110,7370,7370,7370,7370,77541
|
|
20230620,152900,49486109940,7370,7370,7370,7370,0
|
|
20230620,152800,49486109940,7370,7370,7370,7370,0
|
|
20230620,152700,49486109940,7370,7370,7370,7370,0
|
|
20230620,152600,49486109940,7370,7370,7370,7370,0
|
|
20230620,152500,49486109940,7370,7370,7370,7370,0
|
|
20230620,152400,49486109940,7370,7370,7370,7370,0
|
|
20230620,152300,49486109940,7370,7370,7370,7370,0
|
|
20230620,152200,49486109940,7370,7370,7370,7370,0
|
|
20230620,152100,49486109940,7370,7370,7370,7370,0
|
|
20230620,152000,49486109940,7370,7370,7370,7370,0
|
|
20230620,151900,49486109940,7370,7340,7380,7340,26186
|
|
20230620,151800,49293387030,7350,7340,7360,7340,13400
|
|
20230620,151700,49194898330,7350,7340,7360,7330,15161
|
|
20230620,151600,49083548540,7340,7340,7340,7320,9585
|
|
20230620,151500,49013291620,7330,7330,7340,7320,9716
|
|
20230620,151400,48942067300,7340,7330,7340,7320,10580
|
|
20230620,151300,48864470390,7330,7340,7340,7320,10223
|
|
20230620,151200,48789506710,7330,7320,7340,7320,8587
|
|
20230620,151100,48726560170,7330,7330,7340,7320,9592
|
|
20230620,151000,48656282310,7330,7320,7340,7310,12423
|
|
20230620,150900,48565349650,7340,7320,7340,7310,10354
|
|
20230620,150800,48489522330,7320,7330,7340,7320,11970
|
|
20230620,150700,48401824190,7340,7320,7340,7310,8740
|
|
20230620,150600,48337818350,7320,7330,7330,7310,10419
|
|
20230620,150500,48261531750,7330,7340,7350,7320,13209
|
|
20230620,150400,48164710700,7340,7340,7360,7330,15227
|
|
20230620,150300,48052881320,7340,7340,7350,7320,8291
|
|
20230620,150200,47992145230,7320,7340,7340,7320,7711
|
|
20230620,150100,47935669680,7330,7330,7340,7320,8275
|
|
20230620,150000,47875032790,7320,7320,7330,7310,13721
|
|
20230620,145900,47774637960,7330,7320,7330,7320,6827
|
|
20230620,145800,47724602580,7320,7330,7350,7320,15063
|
|
20230620,145700,47614198060,7320,7330,7340,7310,7466
|
|
20230620,145600,47559513200,7330,7360,7360,7330,9697
|
|
20230620,145500,47488320310,7360,7350,7360,7330,11666
|
|
20230620,145400,47402581410,7350,7350,7360,7330,9349
|
|
20230620,145300,47333910820,7350,7370,7370,7350,9529
|
|
20230620,145200,47263798680,7360,7320,7370,7320,15036
|
|
20230620,145100,47153195900,7320,7340,7340,7320,9447
|
|
20230620,145000,47083968570,7330,7290,7330,7290,12584
|
|
20230620,144900,46992026510,7290,7310,7310,7290,34781
|
|
20230620,144800,46738210990,7310,7320,7330,7310,21427
|
|
20230620,144700,46581482020,7310,7330,7350,7310,15644
|
|
20230620,144600,46466930370,7330,7340,7360,7320,5896
|
|
20230620,144500,46423692780,7350,7350,7360,7340,6647
|
|
20230620,144400,46374878500,7350,7360,7370,7350,8686
|
|
20230620,144300,46311004710,7350,7370,7370,7340,7730
|
|
20230620,144200,46254171340,7370,7360,7370,7350,6971
|
|
20230620,144100,46202844300,7350,7320,7370,7320,20322
|
|
20230620,144000,46053711030,7320,7330,7340,7320,5785
|
|
20230620,143900,46011329700,7330,7330,7340,7330,6908
|
|
20230620,143800,45960690030,7330,7320,7340,7310,17791
|
|
20230620,143700,45830362380,7320,7340,7340,7320,10147
|
|
20230620,143600,45755979830,7340,7360,7370,7340,7751
|
|
20230620,143500,45699036480,7370,7370,7370,7350,9226
|
|
20230620,143400,45631157590,7380,7360,7380,7340,16608
|
|
20230620,143300,45508996220,7360,7390,7390,7360,21585
|
|
20230620,143200,45349900650,7390,7380,7410,7370,27218
|
|
20230620,143100,45148694850,7380,7380,7390,7370,9027
|
|
20230620,143000,45082107200,7380,7370,7390,7370,9341
|
|
20230620,142900,45013196080,7370,7380,7390,7360,16981
|
|
20230620,142800,44887955850,7370,7350,7380,7350,17786
|
|
20230620,142700,44757015590,7340,7340,7350,7330,14001
|
|
20230620,142600,44654301330,7330,7340,7350,7330,21993
|
|
20230620,142500,44492992130,7340,7350,7360,7340,9053
|
|
20230620,142400,44426516940,7350,7360,7360,7340,8558
|
|
20230620,142300,44363669730,7350,7340,7380,7340,8046
|
|
20230620,142200,44304489550,7330,7360,7360,7330,8007
|
|
20230620,142100,44245720120,7340,7340,7370,7330,19665
|
|
20230620,142000,44101413040,7350,7390,7390,7340,6965
|
|
20230620,141900,44050221040,7390,7370,7390,7340,20789
|
|
20230620,141800,43897334830,7370,7380,7380,7360,6797
|
|
20230620,141700,43847237050,7380,7390,7400,7380,8985
|
|
20230620,141600,43780863970,7390,7390,7410,7390,4503
|
|
20230620,141500,43747543760,7390,7400,7410,7390,10233
|
|
20230620,141400,43671880290,7400,7400,7410,7390,5852
|
|
20230620,141300,43628595600,7400,7390,7410,7380,16545
|
|
20230620,141200,43506254160,7400,7400,7400,7380,8600
|
|
20230620,141100,43442722960,7390,7400,7400,7390,20335
|
|
20230620,141000,43292329690,7390,7400,7400,7380,12086
|
|
20230620,140900,43203013160,7400,7380,7410,7370,17584
|
|
20230620,140800,43072924020,7380,7390,7390,7370,5761
|
|
20230620,140700,43030413440,7400,7380,7400,7370,15701
|
|
20230620,140600,42914457270,7370,7330,7380,7330,10334
|
|
20230620,140500,42838447830,7340,7350,7350,7330,6127
|
|
20230620,140400,42793483140,7350,7350,7360,7330,20848
|
|
20230620,140300,42640359970,7360,7380,7380,7350,10600
|
|
20230620,140200,42562285400,7380,7390,7390,7370,7338
|
|
20230620,140100,42508134830,7370,7360,7390,7350,9298
|
|
20230620,140000,42439636470,7360,7350,7380,7350,8228
|
|
20230620,135900,42379030980,7350,7360,7370,7350,15155
|
|
20230620,135800,42267549130,7370,7370,7380,7360,7650
|
|
20230620,135700,42211222430,7360,7370,7380,7360,8239
|
|
20230620,135600,42150537620,7360,7360,7380,7350,15788
|
|
20230620,135500,42034282900,7360,7360,7370,7340,8452
|
|
20230620,135400,41972108710,7350,7360,7380,7350,6595
|
|
20230620,135300,41923520420,7340,7330,7370,7330,7128
|
|
20230620,135200,41871140050,7330,7360,7380,7320,23673
|
|
20230620,135100,41697351380,7380,7380,7390,7350,10184
|
|
20230620,135000,41622357160,7380,7380,7400,7360,9545
|
|
20230620,134900,41551928060,7380,7360,7390,7340,11525
|
|
20230620,134800,41467146600,7350,7380,7380,7350,20882
|
|
20230620,134700,41313414230,7380,7390,7390,7370,7526
|
|
20230620,134600,41257916110,7390,7390,7400,7380,16208
|
|
20230620,134500,41138198420,7390,7380,7420,7370,16761
|
|
20230620,134400,41014411290,7380,7390,7400,7380,12336
|
|
20230620,134300,40923293550,7390,7450,7460,7390,35200
|
|
20230620,134200,40661867610,7450,7390,7470,7390,38386
|
|
20230620,134100,40376382490,7390,7400,7410,7390,8974
|
|
20230620,134000,40310025550,7400,7380,7400,7380,11556
|
|
20230620,133900,40224591280,7380,7400,7400,7380,13234
|
|
20230620,133800,40126826410,7400,7380,7400,7370,12857
|
|
20230620,133700,40031909850,7370,7380,7390,7360,20839
|
|
20230620,133600,39878243900,7370,7390,7400,7370,8084
|
|
20230620,133500,39818553920,7400,7370,7410,7370,12921
|
|
20230620,133400,39723135440,7370,7380,7400,7370,18301
|
|
20230620,133300,39588092570,7380,7390,7410,7380,21983
|
|
20230620,133200,39425642460,7390,7410,7410,7380,25075
|
|
20230620,133100,39240228790,7410,7430,7440,7400,29192
|
|
20230620,133000,39023625210,7440,7460,7470,7420,22051
|
|
20230620,132900,38859524050,7460,7430,7490,7420,72565
|
|
20230620,132800,38317954810,7420,7430,7450,7420,27182
|
|
20230620,132700,38115860850,7440,7410,7460,7410,44063
|
|
20230620,132600,37788034050,7410,7430,7440,7400,34382
|
|
20230620,132500,37533112040,7430,7370,7430,7370,21056
|
|
20230620,132400,37377417890,7380,7430,7440,7350,56219
|
|
20230620,132300,36962294180,7440,7440,7460,7390,70398
|
|
20230620,132200,36439732190,7450,7400,7480,7370,203450
|
|
20230620,132100,34926983030,7390,7300,7400,7280,124700
|
|
20230620,132000,34008298760,7300,7300,7300,7290,11222
|
|
20230620,131900,33926431610,7300,7300,7310,7290,4724
|
|
20230620,131800,33891943970,7300,7290,7310,7280,6921
|
|
20230620,131700,33841429510,7290,7320,7320,7270,13945
|
|
20230620,131600,33739610750,7330,7330,7330,7300,17842
|
|
20230620,131500,33609160930,7340,7230,7340,7220,82962
|
|
20230620,131400,33003652230,7220,7230,7240,7220,5258
|
|
20230620,131300,32965637350,7230,7240,7240,7220,2808
|
|
20230620,131200,32945324840,7240,7210,7260,7190,11226
|
|
20230620,131100,32864191690,7200,7230,7230,7200,8501
|
|
20230620,131000,32802895240,7230,7220,7240,7220,2217
|
|
20230620,130900,32786871840,7240,7210,7250,7210,4936
|
|
20230620,130800,32751207150,7210,7230,7230,7180,40561
|
|
20230620,130700,32458976320,7240,7250,7250,7220,9924
|
|
20230620,130600,32387206150,7250,7240,7260,7220,27305
|
|
20230620,130500,32189692100,7260,7260,7270,7240,17461
|
|
20230620,130400,32063099080,7270,7270,7280,7260,4482
|
|
20230620,130300,32030520300,7270,7250,7280,7250,5948
|
|
20230620,130200,31987338210,7250,7280,7290,7250,11002
|
|
20230620,130100,31907336290,7280,7280,7300,7280,12444
|
|
20230620,130000,31816568140,7280,7280,7290,7270,3009
|
|
20230620,125900,31794653980,7280,7270,7290,7270,11222
|
|
20230620,125800,31712927900,7270,7280,7290,7270,5963
|
|
20230620,125700,31669535010,7280,7260,7300,7240,14007
|
|
20230620,125600,31567548470,7260,7250,7260,7240,13439
|
|
20230620,125500,31470142750,7250,7260,7270,7250,10058
|
|
20230620,125400,31397163690,7260,7260,7270,7240,6580
|
|
20230620,125300,31349437040,7260,7270,7280,7250,12451
|
|
20230620,125200,31259067170,7270,7280,7290,7250,15408
|
|
20230620,125100,31147053090,7280,7280,7280,7260,9084
|
|
20230620,125000,31080994890,7270,7270,7290,7260,11547
|
|
20230620,124900,30996994320,7270,7240,7280,7240,10536
|
|
20230620,124800,30920538860,7240,7250,7260,7230,14120
|
|
20230620,124700,30818304760,7250,7250,7260,7240,9207
|
|
20230620,124600,30751570300,7240,7240,7260,7230,9977
|
|
20230620,124500,30679320450,7230,7250,7260,7230,15957
|
|
20230620,124400,30563744720,7250,7270,7280,7250,13173
|
|
20230620,124300,30468070620,7270,7280,7280,7260,9262
|
|
20230620,124200,30400773960,7280,7250,7300,7240,20433
|
|
20230620,124100,30252061810,7250,7260,7270,7230,18788
|
|
20230620,124000,30115886890,7260,7280,7300,7260,15167
|
|
20230620,123900,30005428410,7280,7250,7290,7240,14979
|
|
20230620,123800,29896685880,7260,7280,7280,7230,37344
|
|
20230620,123700,29625866000,7280,7270,7290,7260,20563
|
|
20230620,123600,29476311600,7280,7270,7310,7260,27298
|
|
20230620,123500,29277649710,7270,7300,7300,7270,20819
|
|
20230620,123400,29126075150,7300,7300,7310,7290,17020
|
|
20230620,123300,29001863730,7300,7340,7340,7290,19441
|
|
20230620,123200,28859604830,7330,7280,7360,7280,51032
|
|
20230620,123100,28485249080,7280,7300,7310,7270,15353
|
|
20230620,123000,28373344730,7300,7280,7310,7260,21391
|
|
20230620,122900,28217540400,7280,7330,7340,7280,29827
|
|
20230620,122800,27999729220,7340,7310,7350,7280,40390
|
|
20230620,122700,27704423040,7310,7340,7350,7310,43895
|
|
20230620,122600,27382461850,7330,7340,7360,7310,65265
|
|
20230620,122500,26903491760,7350,7250,7360,7230,73745
|
|
20230620,122400,26364056710,7260,7220,7280,7210,36811
|
|
20230620,122300,26097680020,7250,7270,7270,7210,81600
|
|
20230620,122200,25507145370,7270,7330,7330,7250,83899
|
|
20230620,122100,24896429660,7340,7290,7360,7290,116107
|
|
20230620,122000,24046148530,7300,7290,7380,7280,241582
|
|
20230620,121900,22275239720,7290,7280,7290,7280,44596
|
|
20230620,121800,21950557580,7290,7290,7290,7290,0
|
|
20230620,121700,21950557580,7290,7250,7290,7250,99371
|
|
20230620,121600,21227098770,7260,7240,7270,7220,67131
|
|
20230620,121500,20740462970,7230,7210,7240,7200,34015
|
|
20230620,121400,20494708470,7200,7200,7210,7190,24150
|
|
20230620,121300,20320830380,7200,7190,7200,7190,2581
|
|
20230620,121200,20302270780,7190,7180,7200,7180,9071
|
|
20230620,121100,20236990960,7180,7200,7200,7180,11726
|
|
20230620,121000,20152698360,7200,7190,7200,7190,16177
|
|
20230620,120900,20036269620,7200,7190,7200,7180,12338
|
|
20230620,120800,19947552100,7200,7190,7200,7190,3384
|
|
20230620,120700,19923212970,7200,7200,7200,7180,15266
|
|
20230620,120600,19813458070,7190,7190,7200,7180,34570
|
|
20230620,120500,19564900350,7190,7180,7190,7170,16877
|
|
20230620,120400,19443628000,7190,7180,7190,7170,3224
|
|
20230620,120300,19420475140,7180,7180,7190,7180,6977
|
|
20230620,120200,19370375540,7190,7180,7190,7180,2771
|
|
20230620,120100,19350461100,7180,7180,7190,7180,2375
|
|
20230620,120000,19333406330,7190,7160,7190,7150,19575
|
|
20230620,115900,19192933400,7160,7160,7170,7150,2438
|
|
20230620,115800,19175470810,7170,7150,7170,7150,7863
|
|
20230620,115700,19119181200,7150,7140,7150,7140,2441
|
|
20230620,115600,19101731840,7140,7130,7140,7130,4621
|
|
20230620,115500,19068757760,7130,7140,7150,7130,4634
|
|
20230620,115400,19035689190,7140,7160,7170,7140,8790
|
|
20230620,115300,18972868110,7160,7160,7170,7160,6913
|
|
20230620,115200,18923340860,7160,7150,7170,7150,9783
|
|
20230620,115100,18853291100,7160,7140,7160,7130,15417
|
|
20230620,115000,18743078640,7140,7140,7150,7140,1433
|
|
20230620,114900,18732846790,7140,7140,7150,7130,5919
|
|
20230620,114800,18690587280,7140,7150,7150,7140,3021
|
|
20230620,114700,18669014780,7150,7140,7150,7140,4470
|
|
20230620,114600,18637098950,7150,7140,7160,7140,19409
|
|
20230620,114500,18498410840,7140,7150,7150,7140,8053
|
|
20230620,114400,18440848290,7160,7170,7180,7160,8880
|
|
20230620,114300,18377238810,7170,7180,7180,7170,4494
|
|
20230620,114200,18345006400,7170,7170,7180,7160,12785
|
|
20230620,114100,18253322470,7170,7170,7180,7160,12126
|
|
20230620,114000,18166368820,7170,7170,7170,7160,5733
|
|
20230620,113900,18125265450,7170,7170,7170,7160,3814
|
|
20230620,113800,18097922830,7170,7160,7170,7150,11080
|
|
20230620,113700,18018589850,7170,7180,7190,7160,7440
|
|
20230620,113600,17965170710,7180,7190,7190,7180,9117
|
|
20230620,113500,17899655270,7190,7180,7190,7170,14025
|
|
20230620,113400,17798881750,7180,7170,7190,7170,3159
|
|
20230620,113300,17776203080,7170,7160,7180,7150,7179
|
|
20230620,113200,17724743270,7160,7190,7190,7150,21184
|
|
20230620,113100,17572818270,7190,7190,7190,7170,13376
|
|
20230620,113000,17476753580,7190,7200,7200,7180,41802
|
|
20230620,112900,17175950340,7200,7180,7200,7180,18261
|
|
20230620,112800,17044627460,7180,7180,7190,7180,13051
|
|
20230620,112700,16950808830,7180,7170,7190,7170,44268
|
|
20230620,112600,16633064760,7160,7160,7170,7160,12181
|
|
20230620,112500,16545807010,7160,7160,7160,7150,9117
|
|
20230620,112400,16480558960,7150,7170,7170,7150,9296
|
|
20230620,112300,16414045780,7160,7170,7170,7150,28967
|
|
20230620,112200,16206626180,7160,7170,7170,7150,36767
|
|
20230620,112100,15943267110,7170,7160,7180,7150,44379
|
|
20230620,112000,15625325740,7150,7140,7160,7130,56332
|
|
20230620,111900,15222731170,7140,7130,7140,7120,7145
|
|
20230620,111800,15171778440,7130,7120,7130,7110,16808
|
|
20230620,111700,15052042520,7110,7120,7120,7110,6186
|
|
20230620,111600,15008008420,7120,7110,7130,7110,5850
|
|
20230620,111500,14966357190,7120,7110,7120,7100,5732
|
|
20230620,111400,14925591690,7110,7120,7130,7110,12347
|
|
20230620,111300,14837741050,7110,7120,7120,7110,7737
|
|
20230620,111200,14782655830,7110,7100,7120,7100,62446
|
|
20230620,111100,14338829530,7100,7090,7100,7080,7763
|
|
20230620,111000,14283793830,7080,7080,7090,7080,2622
|
|
20230620,110900,14265213320,7080,7080,7090,7080,1056
|
|
20230620,110800,14257734350,7090,7090,7090,7080,1453
|
|
20230620,110700,14247433150,7080,7080,7090,7080,2077
|
|
20230620,110600,14232725410,7080,7090,7090,7080,8420
|
|
20230620,110500,14173064860,7090,7090,7100,7090,2140
|
|
20230620,110400,14157885730,7090,7090,7100,7090,1319
|
|
20230620,110300,14148527300,7090,7100,7100,7090,1702
|
|
20230620,110200,14136451000,7100,7100,7100,7090,1985
|
|
20230620,110100,14122370930,7100,7090,7100,7080,8345
|
|
20230620,110000,14063200760,7100,7080,7100,7080,13994
|
|
20230620,105900,13963981700,7080,7060,7090,7060,6458
|
|
20230620,105800,13918262540,7060,7080,7080,7060,4690
|
|
20230620,105700,13885104580,7080,7060,7080,7060,3534
|
|
20230620,105600,13860104210,7060,7060,7070,7060,2328
|
|
20230620,105500,13843667700,7060,7060,7070,7050,8809
|
|
20230620,105400,13781478520,7060,7070,7080,7060,3787
|
|
20230620,105300,13754709520,7080,7090,7090,7070,5574
|
|
20230620,105200,13715277570,7080,7100,7100,7070,5396
|
|
20230620,105100,13677050640,7090,7090,7100,7080,6723
|
|
20230620,105000,13629371170,7100,7080,7100,7080,17463
|
|
20230620,104900,13505555150,7080,7080,7090,7050,11366
|
|
20230620,104800,13425193690,7070,7100,7100,7070,11020
|
|
20230620,104700,13347054830,7100,7080,7100,7070,14520
|
|
20230620,104600,13244088440,7080,7070,7080,7060,5024
|
|
20230620,104500,13208542110,7070,7060,7080,7060,3533
|
|
20230620,104400,13183568910,7060,7070,7080,7060,5282
|
|
20230620,104300,13146221990,7070,7060,7080,7060,5838
|
|
20230620,104200,13104955980,7060,7060,7070,7060,470
|
|
20230620,104100,13101636550,7060,7060,7070,7060,1127
|
|
20230620,104000,13093679850,7070,7070,7070,7050,5664
|
|
20230620,103900,13053676590,7060,7070,7070,7060,6636
|
|
20230620,103800,13006820500,7060,7070,7070,7060,9286
|
|
20230620,103700,12941222750,7070,7090,7090,7070,13392
|
|
20230620,103600,12846436020,7090,7100,7110,7080,27929
|
|
20230620,103500,12648355560,7100,7070,7100,7070,60151
|
|
20230620,103400,12222033230,7070,7050,7070,7040,13628
|
|
20230620,103300,12125860800,7060,7040,7060,7040,8703
|
|
20230620,103200,12064462780,7040,7050,7050,7040,2643
|
|
20230620,103100,12045831510,7040,7020,7050,7020,7055
|
|
20230620,103000,11996193010,7030,7040,7050,7030,4492
|
|
20230620,102900,11964606410,7040,7040,7060,7040,6796
|
|
20230620,102800,11916725200,7050,7040,7060,7040,9516
|
|
20230620,102700,11849608610,7040,7040,7060,7040,7723
|
|
20230620,102600,11795169940,7050,7050,7050,7040,3111
|
|
20230620,102500,11773237930,7050,7050,7050,7040,13340
|
|
20230620,102400,11679263910,7050,7040,7050,7030,4545
|
|
20230620,102300,11647282370,7030,7040,7040,7030,7627
|
|
20230620,102200,11593600670,7040,7010,7040,7010,11388
|
|
20230620,102100,11513565020,7020,6980,7020,6980,13319
|
|
20230620,102000,11420424620,6980,6990,6990,6980,10255
|
|
20230620,101900,11348813690,6990,6990,7000,6990,3900
|
|
20230620,101800,11321547740,6990,7000,7010,6990,7111
|
|
20230620,101700,11271791530,7000,7000,7010,7000,1583
|
|
20230620,101600,11260708910,7010,7020,7020,7010,3210
|
|
20230620,101500,11238205420,7030,7030,7030,7020,8621
|
|
20230620,101400,11177663130,7020,7040,7040,7020,9116
|
|
20230620,101300,11113572020,7040,7040,7040,7030,3317
|
|
20230620,101200,11090231420,7040,7030,7050,7030,11053
|
|
20230620,101100,11012450180,7020,7020,7030,7020,7395
|
|
20230620,101000,10960499080,7030,6990,7050,6970,30558
|
|
20230620,100900,10746038610,6980,6980,6990,6960,15954
|
|
20230620,100800,10634826310,6970,6990,6990,6970,5281
|
|
20230620,100700,10597990650,6980,6990,6990,6980,1263
|
|
20230620,100600,10589174850,6990,6960,6990,6950,10281
|
|
20230620,100500,10517503440,6960,6980,6980,6960,10773
|
|
20230620,100400,10442467640,6980,6990,7000,6980,1352
|
|
20230620,100300,10433020730,6990,7000,7010,6990,5953
|
|
20230620,100200,10391375280,7000,7010,7020,6990,3407
|
|
20230620,100100,10367510330,7010,7010,7030,7000,5388
|
|
20230620,100000,10329756700,7000,6990,7030,6970,12820
|
|
20230620,095900,10239995610,6990,6990,7000,6980,20239
|
|
20230620,095800,10098588200,6990,7010,7010,6990,9657
|
|
20230620,095700,10031004930,7010,7010,7020,7000,5054
|
|
20230620,095600,9995576950,7020,7030,7030,7010,11989
|
|
20230620,095500,9911433340,7030,7030,7040,7020,9357
|
|
20230620,095400,9845658450,7030,7020,7040,7020,7152
|
|
20230620,095300,9795398640,7030,7030,7030,7010,3821
|
|
20230620,095200,9768581530,7030,7010,7030,7000,6130
|
|
20230620,095100,9725588110,7010,7010,7020,7000,2194
|
|
20230620,095000,9710199210,7020,7010,7020,7000,9571
|
|
20230620,094900,9643127750,7010,7000,7010,6990,12284
|
|
20230620,094800,9557144490,7000,7010,7030,7000,10169
|
|
20230620,094700,9485891710,7010,7010,7030,7000,13503
|
|
20230620,094600,9391221180,7010,7030,7030,7000,27093
|
|
20230620,094500,9201209620,7030,7090,7100,7030,34848
|
|
20230620,094400,8955260220,7100,7110,7110,7090,17331
|
|
20230620,094300,8832221010,7100,7090,7110,7070,27572
|
|
20230620,094200,8636675630,7080,7090,7100,7070,28548
|
|
20230620,094100,8434552850,7090,7100,7110,7090,8635
|
|
20230620,094000,8373291460,7100,7120,7120,7100,15650
|
|
20230620,093900,8261931750,7120,7090,7120,7090,33632
|
|
20230620,093800,8023148250,7100,7090,7100,7080,13775
|
|
20230620,093700,7925464740,7080,7100,7110,7080,47143
|
|
20230620,093600,7591020130,7100,7080,7140,7070,67429
|
|
20230620,093500,7112010860,7070,7080,7090,7070,30122
|
|
20230620,093400,6898719500,7080,7050,7090,7040,53073
|
|
20230620,093300,6523516040,7050,7010,7060,7000,41326
|
|
20230620,093200,6232896660,7020,7040,7050,7010,13123
|
|
20230620,093100,6140641260,7040,7010,7050,7010,21472
|
|
20230620,093000,5989673040,7020,7000,7030,7000,12460
|
|
20230620,092900,5902301330,7000,6990,7030,6990,27626
|
|
20230620,092800,5708543900,7000,7020,7020,6990,27488
|
|
20230620,092700,5516016150,7020,7030,7040,7000,30531
|
|
20230620,092600,5301850960,7030,7010,7040,7000,23739
|
|
20230620,092500,5135141530,7020,7040,7040,7010,31952
|
|
20230620,092400,4910795070,7040,6990,7060,6960,84981
|
|
20230620,092300,4314751140,6990,6950,6990,6920,86314
|
|
20230620,092200,3714272590,6940,6920,6950,6910,48822
|
|
20230620,092100,3376093430,6920,6860,6920,6830,40823
|
|
20230620,092000,3094931010,6860,6870,6880,6860,8417
|
|
20230620,091900,3037136570,6880,6880,6890,6870,10364
|
|
20230620,091800,2965857320,6880,6910,6920,6870,19908
|
|
20230620,091700,2828343720,6920,6860,6920,6840,53181
|
|
20230620,091600,2462172270,6840,6870,6880,6840,15418
|
|
20230620,091500,2356336530,6870,6870,6890,6870,26502
|
|
20230620,091400,2173984780,6880,6840,6890,6840,25139
|
|
20230620,091300,2001423130,6840,6870,6870,6840,13562
|
|
20230620,091200,1908442310,6860,6820,6890,6820,26159
|
|
20230620,091100,1728946900,6840,6880,6900,6820,24075
|
|
20230620,091000,1563381610,6880,6860,6900,6850,55503
|
|
20230620,090900,1181335780,6850,6780,6860,6780,44601
|
|
20230620,090800,876811650,6770,6720,6780,6720,31690
|
|
20230620,090700,662994760,6710,6710,6730,6700,11929
|
|
20230620,090600,582847050,6710,6720,6730,6690,14989
|
|
20230620,090500,482173950,6710,6690,6710,6660,15766
|
|
20230620,090400,376645890,6690,6700,6710,6690,7433
|
|
20230620,090300,326827760,6700,6650,6710,6650,26634
|
|
20230620,090200,148734610,6650,6670,6670,6640,1203
|
|
20230620,090100,140731870,6670,6600,6670,6600,10518
|
|
20230620,090000,71088840,6600,6630,6640,6600,10733
|