643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194000,8085965440,19850,19850,19850,19850,2036
|
|
20230622,193900,8085965440,19850,19850,19850,19850,0
|
|
20230622,193800,8085965440,19850,19850,19850,19850,0
|
|
20230622,193700,8085965440,19850,19850,19850,19850,0
|
|
20230622,193600,8085965440,19850,19850,19850,19850,0
|
|
20230622,193500,8085965440,19850,19850,19850,19850,0
|
|
20230622,193400,8085965440,19850,19850,19850,19850,0
|
|
20230622,193300,8085965440,19850,19850,19850,19850,0
|
|
20230622,193200,8085965440,19850,19850,19850,19850,0
|
|
20230622,193100,8085965440,19850,19850,19850,19850,0
|
|
20230622,193000,8085965440,19850,19850,19850,19850,0
|
|
20230622,192900,8085965440,19850,19850,19850,19850,0
|
|
20230622,192800,8085965440,19850,19850,19850,19850,0
|
|
20230622,192700,8085965440,19850,19850,19850,19850,0
|
|
20230622,192600,8085965440,19850,19850,19850,19850,0
|
|
20230622,192500,8085965440,19850,19850,19850,19850,0
|
|
20230622,192400,8085965440,19850,19850,19850,19850,0
|
|
20230622,192300,8085965440,19850,19850,19850,19850,0
|
|
20230622,192200,8085965440,19850,19850,19850,19850,0
|
|
20230622,192100,8085965440,19850,19850,19850,19850,0
|
|
20230622,192000,8085965440,19850,19850,19850,19850,0
|
|
20230622,191900,8085965440,19850,19850,19850,19850,0
|
|
20230622,191800,8085965440,19850,19850,19850,19850,0
|
|
20230622,191700,8085965440,19850,19850,19850,19850,0
|
|
20230622,191600,8085965440,19850,19850,19850,19850,0
|
|
20230622,191500,8085965440,19850,19850,19850,19850,0
|
|
20230622,191400,8085965440,19850,19850,19850,19850,0
|
|
20230622,191300,8085965440,19850,19850,19850,19850,0
|
|
20230622,191200,8085965440,19850,19850,19850,19850,0
|
|
20230622,191100,8085965440,19850,19850,19850,19850,0
|
|
20230622,191000,8085965440,19850,19850,19850,19850,2036
|
|
20230622,190900,8085965440,19850,19850,19850,19850,0
|
|
20230622,190800,8085965440,19850,19850,19850,19850,0
|
|
20230622,190700,8085965440,19850,19850,19850,19850,0
|
|
20230622,190600,8085965440,19850,19850,19850,19850,0
|
|
20230622,190500,8085965440,19850,19850,19850,19850,0
|
|
20230622,190400,8085965440,19850,19850,19850,19850,0
|
|
20230622,190300,8085965440,19850,19850,19850,19850,0
|
|
20230622,190200,8085965440,19850,19850,19850,19850,0
|
|
20230622,190100,8085965440,19850,19850,19850,19850,0
|
|
20230622,190000,8085965440,19850,19850,19850,19850,0
|
|
20230622,185900,8085965440,19850,19850,19850,19850,0
|
|
20230622,185800,8085965440,19850,19850,19850,19850,0
|
|
20230622,185700,8085965440,19850,19850,19850,19850,0
|
|
20230622,185600,8085965440,19850,19850,19850,19850,0
|
|
20230622,185500,8085965440,19850,19850,19850,19850,0
|
|
20230622,185400,8085965440,19850,19850,19850,19850,0
|
|
20230622,185300,8085965440,19850,19850,19850,19850,0
|
|
20230622,185200,8085965440,19850,19850,19850,19850,0
|
|
20230622,185100,8085965440,19850,19850,19850,19850,0
|
|
20230622,185000,8085965440,19850,19850,19850,19850,0
|
|
20230622,184900,8085965440,19850,19850,19850,19850,0
|
|
20230622,184800,8085965440,19850,19850,19850,19850,0
|
|
20230622,184700,8085965440,19850,19850,19850,19850,0
|
|
20230622,184600,8085965440,19850,19850,19850,19850,0
|
|
20230622,184500,8085965440,19850,19850,19850,19850,0
|
|
20230622,184400,8085965440,19850,19850,19850,19850,0
|
|
20230622,184300,8085965440,19850,19850,19850,19850,0
|
|
20230622,184200,8085965440,19850,19850,19850,19850,0
|
|
20230622,184100,8085965440,19850,19850,19850,19850,0
|
|
20230622,184000,8085965440,19850,19850,19850,19850,2036
|
|
20230622,183900,8085965440,19850,19850,19850,19850,0
|
|
20230622,183800,8085965440,19850,19850,19850,19850,0
|
|
20230622,183700,8085965440,19850,19850,19850,19850,0
|
|
20230622,183600,8085965440,19850,19850,19850,19850,0
|
|
20230622,183500,8085965440,19850,19850,19850,19850,0
|
|
20230622,183400,8085965440,19850,19850,19850,19850,0
|
|
20230622,183300,8085965440,19850,19850,19850,19850,0
|
|
20230622,183200,8085965440,19850,19850,19850,19850,0
|
|
20230622,183100,8085965440,19850,19850,19850,19850,0
|
|
20230622,183000,8085965440,19850,19850,19850,19850,0
|
|
20230622,182900,8085965440,19850,19850,19850,19850,0
|
|
20230622,182800,8085965440,19850,19850,19850,19850,0
|
|
20230622,182700,8085965440,19850,19850,19850,19850,0
|
|
20230622,182600,8085965440,19850,19850,19850,19850,0
|
|
20230622,182500,8085965440,19850,19850,19850,19850,0
|
|
20230622,182400,8085965440,19850,19850,19850,19850,0
|
|
20230622,182300,8085965440,19850,19850,19850,19850,0
|
|
20230622,182200,8085965440,19850,19850,19850,19850,0
|
|
20230622,182100,8085965440,19850,19850,19850,19850,0
|
|
20230622,182000,8085965440,19850,19850,19850,19850,0
|
|
20230622,181900,8085965440,19850,19850,19850,19850,0
|
|
20230622,181800,8085965440,19850,19850,19850,19850,0
|
|
20230622,181700,8085965440,19850,19850,19850,19850,0
|
|
20230622,181600,8085965440,19850,19850,19850,19850,0
|
|
20230622,181500,8085965440,19850,19850,19850,19850,0
|
|
20230622,181400,8085965440,19850,19850,19850,19850,0
|
|
20230622,181300,8085965440,19850,19850,19850,19850,0
|
|
20230622,181200,8085965440,19850,19850,19850,19850,0
|
|
20230622,181100,8085965440,19850,19850,19850,19850,0
|
|
20230622,181000,8085965440,19850,19850,19850,19850,2036
|
|
20230622,180900,8085965440,19850,19850,19850,19850,0
|
|
20230622,180800,8085965440,19850,19850,19850,19850,0
|
|
20230622,180700,8085965440,19850,19850,19850,19850,0
|
|
20230622,180600,8085965440,19850,19850,19850,19850,0
|
|
20230622,180500,8085965440,19850,19850,19850,19850,0
|
|
20230622,180400,8085965440,19850,19850,19850,19850,0
|
|
20230622,180300,8085965440,19850,19850,19850,19850,0
|
|
20230622,180200,8085965440,19850,19850,19850,19850,0
|
|
20230622,180100,8085965440,19850,19850,19850,19850,0
|
|
20230622,180000,8085965440,19850,19850,19850,19850,0
|
|
20230622,175900,8085965440,19850,19850,19850,19850,0
|
|
20230622,175800,8085965440,19850,19850,19850,19850,0
|
|
20230622,175700,8085965440,19850,19850,19850,19850,0
|
|
20230622,175600,8085965440,19850,19850,19850,19850,0
|
|
20230622,175500,8085965440,19850,19850,19850,19850,0
|
|
20230622,175400,8085965440,19850,19850,19850,19850,0
|
|
20230622,175300,8085965440,19850,19850,19850,19850,0
|
|
20230622,175200,8085965440,19850,19850,19850,19850,0
|
|
20230622,175100,8085965440,19850,19850,19850,19850,0
|
|
20230622,175000,8085965440,19850,19850,19850,19850,0
|
|
20230622,174900,8085965440,19850,19850,19850,19850,0
|
|
20230622,174800,8085965440,19850,19850,19850,19850,0
|
|
20230622,174700,8085965440,19850,19850,19850,19850,0
|
|
20230622,174600,8085965440,19850,19850,19850,19850,0
|
|
20230622,174500,8085965440,19850,19850,19850,19850,0
|
|
20230622,174400,8085965440,19850,19850,19850,19850,0
|
|
20230622,174300,8085965440,19850,19850,19850,19850,0
|
|
20230622,174200,8085965440,19850,19850,19850,19850,0
|
|
20230622,174100,8085965440,19850,19850,19850,19850,0
|
|
20230622,174000,8085965440,19850,19850,19850,19850,2036
|
|
20230622,173900,8085965440,19850,19850,19850,19850,0
|
|
20230622,173800,8085965440,19850,19850,19850,19850,0
|
|
20230622,173700,8085965440,19850,19850,19850,19850,0
|
|
20230622,173600,8085965440,19850,19850,19850,19850,0
|
|
20230622,173500,8085965440,19850,19850,19850,19850,0
|
|
20230622,173400,8085965440,19850,19850,19850,19850,0
|
|
20230622,173300,8085965440,19850,19850,19850,19850,0
|
|
20230622,173200,8085965440,19850,19850,19850,19850,0
|
|
20230622,173100,8085965440,19850,19850,19850,19850,0
|
|
20230622,173000,8085965440,19850,19850,19850,19850,0
|
|
20230622,172900,8085965440,19850,19850,19850,19850,0
|
|
20230622,172800,8085965440,19850,19850,19850,19850,0
|
|
20230622,172700,8085965440,19850,19850,19850,19850,0
|
|
20230622,172600,8085965440,19850,19850,19850,19850,0
|
|
20230622,172500,8085965440,19850,19850,19850,19850,0
|
|
20230622,172400,8085965440,19850,19850,19850,19850,0
|
|
20230622,172300,8085965440,19850,19850,19850,19850,0
|
|
20230622,172200,8085965440,19850,19850,19850,19850,0
|
|
20230622,172100,8085965440,19850,19850,19850,19850,0
|
|
20230622,172000,8085965440,19850,19850,19850,19850,0
|
|
20230622,171900,8085965440,19850,19850,19850,19850,0
|
|
20230622,171800,8085965440,19850,19850,19850,19850,0
|
|
20230622,171700,8085965440,19850,19850,19850,19850,0
|
|
20230622,171600,8085965440,19850,19850,19850,19850,0
|
|
20230622,171500,8085965440,19850,19850,19850,19850,0
|
|
20230622,171400,8085965440,19850,19850,19850,19850,0
|
|
20230622,171300,8085965440,19850,19850,19850,19850,0
|
|
20230622,171200,8085965440,19850,19850,19850,19850,0
|
|
20230622,171100,8085965440,19850,19850,19850,19850,0
|
|
20230622,171000,8085965440,19850,19850,19850,19850,2036
|
|
20230622,170900,8085965440,19850,19850,19850,19850,0
|
|
20230622,170800,8085965440,19850,19850,19850,19850,0
|
|
20230622,170700,8085965440,19850,19850,19850,19850,0
|
|
20230622,170600,8085965440,19850,19850,19850,19850,0
|
|
20230622,170500,8085965440,19850,19850,19850,19850,0
|
|
20230622,170400,8085965440,19850,19850,19850,19850,0
|
|
20230622,170300,8085965440,19850,19850,19850,19850,0
|
|
20230622,170200,8085965440,19850,19850,19850,19850,0
|
|
20230622,170100,8085965440,19850,19850,19850,19850,0
|
|
20230622,170000,8085965440,19850,19850,19850,19850,0
|
|
20230622,165900,8085965440,19850,19850,19850,19850,0
|
|
20230622,165800,8085965440,19850,19850,19850,19850,0
|
|
20230622,165700,8085965440,19850,19850,19850,19850,0
|
|
20230622,165600,8085965440,19850,19850,19850,19850,0
|
|
20230622,165500,8085965440,19850,19850,19850,19850,0
|
|
20230622,165400,8085965440,19850,19850,19850,19850,0
|
|
20230622,165300,8085965440,19850,19850,19850,19850,0
|
|
20230622,165200,8085965440,19850,19850,19850,19850,0
|
|
20230622,165100,8085965440,19850,19850,19850,19850,0
|
|
20230622,165000,8085965440,19850,19850,19850,19850,0
|
|
20230622,164900,8085965440,19850,19850,19850,19850,0
|
|
20230622,164800,8085965440,19850,19850,19850,19850,0
|
|
20230622,164700,8085965440,19850,19850,19850,19850,0
|
|
20230622,164600,8085965440,19850,19850,19850,19850,0
|
|
20230622,164500,8085965440,19850,19850,19850,19850,0
|
|
20230622,164400,8085965440,19850,19850,19850,19850,0
|
|
20230622,164300,8085965440,19850,19850,19850,19850,0
|
|
20230622,164200,8085965440,19850,19850,19850,19850,0
|
|
20230622,164100,8085965440,19850,19850,19850,19850,0
|
|
20230622,164000,8085965440,19850,19850,19850,19850,2036
|
|
20230622,163900,8085965440,19850,19850,19850,19850,0
|
|
20230622,163800,8085965440,19850,19850,19850,19850,0
|
|
20230622,163700,8085965440,19850,19850,19850,19850,0
|
|
20230622,163600,8085965440,19850,19850,19850,19850,0
|
|
20230622,163500,8085965440,19850,19850,19850,19850,0
|
|
20230622,163400,8085965440,19850,19850,19850,19850,0
|
|
20230622,163300,8085965440,19850,19850,19850,19850,0
|
|
20230622,163200,8085965440,19850,19850,19850,19850,0
|
|
20230622,163100,8085965440,19850,19850,19850,19850,0
|
|
20230622,163000,8085965440,19850,19850,19850,19850,0
|
|
20230622,162900,8085965440,19850,19850,19850,19850,0
|
|
20230622,162800,8085965440,19850,19850,19850,19850,0
|
|
20230622,162700,8085965440,19850,19850,19850,19850,0
|
|
20230622,162600,8085965440,19850,19850,19850,19850,0
|
|
20230622,162500,8085965440,19850,19850,19850,19850,0
|
|
20230622,162400,8085965440,19850,19850,19850,19850,0
|
|
20230622,162300,8085965440,19850,19850,19850,19850,0
|
|
20230622,162200,8085965440,19850,19850,19850,19850,0
|
|
20230622,162100,8085965440,19850,19850,19850,19850,0
|
|
20230622,162000,8085965440,19850,19850,19850,19850,0
|
|
20230622,161900,8085965440,19850,19850,19850,19850,0
|
|
20230622,161800,8085965440,19850,19850,19850,19850,0
|
|
20230622,161700,8085965440,19850,19850,19850,19850,0
|
|
20230622,161600,8085965440,19850,19850,19850,19850,0
|
|
20230622,161500,8085965440,19850,19850,19850,19850,0
|
|
20230622,161400,8085965440,19850,19850,19850,19850,0
|
|
20230622,161300,8085965440,19850,19850,19850,19850,0
|
|
20230622,161200,8085965440,19850,19850,19850,19850,0
|
|
20230622,161100,8085965440,19850,19850,19850,19850,0
|
|
20230622,161000,8085965440,19850,19850,19850,19850,2036
|
|
20230622,160900,8085965440,19850,19850,19850,19850,0
|
|
20230622,160800,8085965440,19850,19850,19850,19850,0
|
|
20230622,160700,8085965440,19850,19850,19850,19850,0
|
|
20230622,160600,8085965440,19850,19850,19850,19850,0
|
|
20230622,160500,8085965440,19850,19850,19850,19850,0
|
|
20230622,160400,8085965440,19850,19850,19850,19850,0
|
|
20230622,160300,8085965440,19850,19850,19850,19850,0
|
|
20230622,160200,8085965440,19850,19850,19850,19850,0
|
|
20230622,160100,8085965440,19850,19850,19850,19850,0
|
|
20230622,160000,8085965440,19850,19850,19850,19850,0
|
|
20230622,155900,8085965440,19850,19850,19850,19850,0
|
|
20230622,155800,8085965440,19850,19850,19850,19850,0
|
|
20230622,155700,8085965440,19850,19850,19850,19850,0
|
|
20230622,155600,8085965440,19850,19850,19850,19850,0
|
|
20230622,155500,8085965440,19850,19850,19850,19850,0
|
|
20230622,155400,8085965440,19850,19850,19850,19850,0
|
|
20230622,155300,8085965440,19850,19850,19850,19850,0
|
|
20230622,155200,8085965440,19850,19850,19850,19850,0
|
|
20230622,155100,8085965440,19850,19850,19850,19850,0
|
|
20230622,155000,8085965440,19850,19850,19850,19850,0
|
|
20230622,154900,8085965440,19850,19850,19850,19850,0
|
|
20230622,154800,8085965440,19850,19850,19850,19850,0
|
|
20230622,154700,8085965440,19850,19850,19850,19850,0
|
|
20230622,154600,8085965440,19850,19850,19850,19850,0
|
|
20230622,154500,8085965440,19850,19850,19850,19850,0
|
|
20230622,154400,8085965440,19850,19850,19850,19850,0
|
|
20230622,154300,8085965440,19850,19850,19850,19850,0
|
|
20230622,154200,8085965440,19850,19850,19850,19850,0
|
|
20230622,154100,8085965440,19850,19850,19850,19850,0
|
|
20230622,154000,8085965440,19850,19850,19850,19850,2036
|
|
20230622,153900,8085965440,19850,19850,19850,19850,0
|
|
20230622,153800,8085965440,19850,19850,19850,19850,0
|
|
20230622,153700,8085965440,19850,19850,19850,19850,0
|
|
20230622,153600,8085965440,19850,19850,19850,19850,0
|
|
20230622,153500,8085965440,19850,19850,19850,19850,0
|
|
20230622,153400,8085965440,19850,19850,19850,19850,0
|
|
20230622,153300,8085965440,19850,19850,19850,19850,0
|
|
20230622,153200,8085965440,19850,19850,19850,19850,0
|
|
20230622,153100,8085965440,19850,19850,19850,19850,0
|
|
20230622,153000,8085965440,19850,19850,19850,19850,2036
|
|
20230622,152900,8045550840,19900,19900,19900,19900,0
|
|
20230622,152800,8045550840,19900,19900,19900,19900,0
|
|
20230622,152700,8045550840,19900,19900,19900,19900,0
|
|
20230622,152600,8045550840,19900,19900,19900,19900,0
|
|
20230622,152500,8045550840,19900,19900,19900,19900,0
|
|
20230622,152400,8045550840,19900,19900,19900,19900,0
|
|
20230622,152300,8045550840,19900,19900,19900,19900,0
|
|
20230622,152200,8045550840,19900,19900,19900,19900,0
|
|
20230622,152100,8045550840,19900,19900,19900,19900,0
|
|
20230622,152000,8045550840,19900,19900,19900,19900,0
|
|
20230622,151900,8045550840,19900,19810,19900,19810,1389
|
|
20230622,151800,8017990100,19830,19840,19840,19800,740
|
|
20230622,151700,8003333730,19800,19800,19850,19790,479
|
|
20230622,151600,7993843050,19820,19800,19820,19790,1020
|
|
20230622,151500,7973643160,19800,19790,19810,19790,597
|
|
20230622,151400,7961823450,19800,19810,19830,19790,2165
|
|
20230622,151300,7918947910,19810,19820,19830,19810,1274
|
|
20230622,151200,7893696860,19820,19810,19820,19800,819
|
|
20230622,151100,7877474080,19810,19830,19830,19800,1546
|
|
20230622,151000,7846849770,19820,19830,19830,19820,273
|
|
20230622,150900,7841437420,19830,19810,19840,19810,700
|
|
20230622,150800,7827557040,19820,19820,19830,19810,450
|
|
20230622,150700,7818639850,19820,19810,19830,19810,425
|
|
20230622,150600,7810215020,19810,19840,19840,19810,529
|
|
20230622,150500,7799724950,19840,19830,19850,19810,1239
|
|
20230622,150400,7775153040,19830,19850,19860,19810,627
|
|
20230622,150300,7762721290,19860,19860,19870,19860,357
|
|
20230622,150200,7755631160,19860,19870,19870,19860,405
|
|
20230622,150100,7747585620,19860,19900,19900,19860,402
|
|
20230622,150000,7739599860,19900,19930,19930,19860,518
|
|
20230622,145900,7729285830,19900,19810,19900,19810,480
|
|
20230622,145800,7719756710,19810,19940,19940,19810,807
|
|
20230622,145700,7703737050,19950,19890,19950,19880,755
|
|
20230622,145600,7688699360,19890,19840,19890,19840,487
|
|
20230622,145500,7679029710,19840,19850,19850,19840,437
|
|
20230622,145400,7670357720,19850,19840,19850,19810,786
|
|
20230622,145300,7654767450,19840,19830,19840,19820,704
|
|
20230622,145200,7640806690,19820,19820,19830,19820,240
|
|
20230622,145100,7636047860,19820,19890,19900,19820,379
|
|
20230622,145000,7628523200,19880,19790,19890,19780,2075
|
|
20230622,144900,7587337520,19780,19780,19790,19780,213
|
|
20230622,144800,7583123690,19790,19810,19820,19790,9158
|
|
20230622,144700,7401789910,19810,19870,19870,19810,2644
|
|
20230622,144600,7349334870,19870,19890,19890,19870,334
|
|
20230622,144500,7342696970,19890,19880,19890,19880,472
|
|
20230622,144400,7333313260,19890,19890,19900,19880,752
|
|
20230622,144300,7318360040,19890,19890,19910,19890,114
|
|
20230622,144200,7316092050,19900,19910,19950,19900,345
|
|
20230622,144100,7309220540,19910,19900,19920,19900,629
|
|
20230622,144000,7296700210,19900,19880,19900,19870,599
|
|
20230622,143900,7284787380,19880,19890,19900,19880,419
|
|
20230622,143800,7276453880,19890,19880,19910,19870,186
|
|
20230622,143700,7272755020,19880,19830,19880,19830,5173
|
|
20230622,143600,7170069580,19830,19860,19860,19830,1448
|
|
20230622,143500,7141323240,19860,19860,20100,19850,2306
|
|
20230622,143400,7095183570,19860,19810,20050,19810,1310
|
|
20230622,143300,7069116790,19820,19790,19820,19780,439
|
|
20230622,143200,7060425230,19790,19800,19800,19780,417
|
|
20230622,143100,7052173590,19800,19790,19820,19790,701
|
|
20230622,143000,7038290090,19800,19780,19810,19780,210
|
|
20230622,142900,7034133160,19780,19780,19820,19780,595
|
|
20230622,142800,7022357980,19780,19820,19820,19780,1925
|
|
20230622,142700,6984234680,19820,19820,19840,19810,782
|
|
20230622,142600,6968732320,19830,19860,19870,19830,1001
|
|
20230622,142500,6948864110,19870,19870,19880,19860,595
|
|
20230622,142400,6937038580,19870,19890,19890,19870,2871
|
|
20230622,142300,6879976410,19880,19890,19910,19880,633
|
|
20230622,142200,6867383780,19890,19900,19910,19890,206
|
|
20230622,142100,6863284620,19910,19880,19930,19880,847
|
|
20230622,142000,6846424180,19880,19900,19900,19880,381
|
|
20230622,141900,6838847490,19900,19920,19930,19900,257
|
|
20230622,141800,6833728590,19910,19880,19910,19880,346
|
|
20230622,141700,6826842970,19890,19890,19900,19880,479
|
|
20230622,141600,6817315020,19890,19890,19900,19890,281
|
|
20230622,141500,6811723850,19890,19900,19900,19890,404
|
|
20230622,141400,6803685740,19890,19900,19900,19880,1069
|
|
20230622,141300,6782415860,19900,19920,19920,19900,110
|
|
20230622,141200,6780226680,19910,19880,19910,19880,642
|
|
20230622,141100,6767455300,19890,19890,19900,19880,1364
|
|
20230622,141000,6740334010,19890,19930,19930,19890,2246
|
|
20230622,140900,6695642710,19940,19890,19940,19890,530
|
|
20230622,140800,6685094040,19890,19900,19910,19890,868
|
|
20230622,140700,6667820130,19900,19910,19920,19900,288
|
|
20230622,140600,6662087110,19920,19890,19920,19890,2085
|
|
20230622,140500,6620599610,19900,19910,19910,19890,517
|
|
20230622,140400,6610313010,19910,19930,19940,19900,1797
|
|
20230622,140300,6574527110,19940,19930,19950,19920,1533
|
|
20230622,140200,6543969710,19930,19980,19980,19920,13881
|
|
20230622,140100,6266898040,19980,19990,19990,19980,1392
|
|
20230622,140000,6239085710,19990,19990,19990,19980,1529
|
|
20230622,135900,6208532330,19990,20000,20000,19980,5729
|
|
20230622,135800,6093976230,20000,20000,20050,20000,295
|
|
20230622,135700,6088075230,20050,20000,20050,20000,354
|
|
20230622,135600,6080988230,20050,20000,20050,20000,768
|
|
20230622,135500,6065615480,20000,20050,20050,20000,291
|
|
20230622,135400,6059787530,20000,20000,20050,20000,164
|
|
20230622,135300,6056506530,20000,20050,20050,20000,409
|
|
20230622,135200,6048312780,20000,20000,20050,20000,373
|
|
20230622,135100,6040846680,20000,20000,20050,20000,140
|
|
20230622,135000,6038046480,20000,20050,20050,20000,470
|
|
20230622,134900,6028634180,20000,20050,20050,20000,1010
|
|
20230622,134800,6008426330,20000,20050,20050,20000,221
|
|
20230622,134700,6004001130,20000,20050,20050,20000,373
|
|
20230622,134600,5996529780,20000,20000,20050,20000,501
|
|
20230622,134500,5986503630,20050,20000,20050,20000,376
|
|
20230622,134400,5978976780,20050,20050,20100,20050,1481
|
|
20230622,134300,5949272730,20050,20000,20050,20000,454
|
|
20230622,134200,5940173280,20000,20050,20050,20000,502
|
|
20230622,134100,5930117280,20050,20100,20100,20050,137
|
|
20230622,134000,5927366330,20100,20100,20100,20050,754
|
|
20230622,133900,5912223680,20100,20050,20100,20050,858
|
|
20230622,133800,5895008680,20100,20050,20100,20050,415
|
|
20230622,133700,5886680280,20050,20000,20100,20000,246
|
|
20230622,133600,5881749680,20000,20050,20050,20000,410
|
|
20230622,133500,5873534680,20050,20000,20100,20000,330
|
|
20230622,133400,5866917330,20050,20050,20100,20000,504
|
|
20230622,133300,5856799330,20050,20000,20100,20000,426
|
|
20230622,133200,5848263180,20050,20050,20100,20000,305
|
|
20230622,133100,5842150730,20050,20050,20100,20050,1162
|
|
20230622,133000,5818838830,20050,20050,20100,20050,125
|
|
20230622,132900,5816331630,20050,20150,20150,20050,1776
|
|
20230622,132800,5780632480,20100,20150,20150,20100,339
|
|
20230622,132700,5773803280,20100,20100,20150,20100,609
|
|
20230622,132600,5761558980,20100,20100,20150,20100,409
|
|
20230622,132500,5753318530,20150,20150,20150,20100,261
|
|
20230622,132400,5748064180,20150,20150,20150,20100,342
|
|
20230622,132300,5741176430,20100,20100,20150,20100,111
|
|
20230622,132200,5738943930,20100,20100,20150,20050,518
|
|
20230622,132100,5728535680,20100,20100,20100,20100,831
|
|
20230622,132000,5711832580,20100,20050,20100,20050,32
|
|
20230622,131900,5711189580,20050,20100,20100,20050,192
|
|
20230622,131800,5707330680,20100,20050,20100,20050,689
|
|
20230622,131700,5693504130,20050,20050,20100,20050,467
|
|
20230622,131600,5684137530,20100,20100,20100,20050,188
|
|
20230622,131500,5680361480,20100,20100,20100,20100,226
|
|
20230622,131400,5675818880,20050,20100,20150,20050,386
|
|
20230622,131300,5668067580,20100,20100,20150,20100,427
|
|
20230622,131200,5659473280,20100,20100,20150,20100,285
|
|
20230622,131100,5653735730,20100,20100,20150,20100,664
|
|
20230622,131000,5640385930,20100,20100,20100,20050,1100
|
|
20230622,130900,5618279580,20150,20150,20150,20100,277
|
|
20230622,130800,5612698380,20150,20100,20150,20100,76
|
|
20230622,130700,5611169380,20100,20100,20150,20100,726
|
|
20230622,130600,5596569980,20100,20100,20150,20100,15
|
|
20230622,130500,5596268130,20150,20100,20150,20100,300
|
|
20230622,130400,5590228130,20150,20150,20150,20150,235
|
|
20230622,130300,5585492880,20100,20150,20150,20100,270
|
|
20230622,130200,5580058080,20150,20150,20150,20150,281
|
|
20230622,130100,5574395930,20150,20100,20150,20100,528
|
|
20230622,130000,5563778030,20150,20100,20150,20100,331
|
|
20230622,125900,5557122230,20100,20150,20150,20100,2749
|
|
20230622,125800,5501752230,20150,20200,20200,20150,3011
|
|
20230622,125700,5441073730,20200,20200,20200,20200,136
|
|
20230622,125600,5438326530,20200,20150,20200,20150,1307
|
|
20230622,125500,5411930830,20200,20150,20200,20150,138
|
|
20230622,125400,5409143330,20150,20150,20200,20150,251
|
|
20230622,125300,5404078580,20200,20200,20200,20150,668
|
|
20230622,125200,5390588930,20200,20200,20200,20200,627
|
|
20230622,125100,5377923530,20200,20200,20200,20200,746
|
|
20230622,125000,5362854330,20200,20200,20250,20200,613
|
|
20230622,124900,5350452980,20200,20250,20250,20200,3530
|
|
20230622,124800,5279146380,20250,20250,20250,20200,941
|
|
20230622,124700,5260091530,20250,20250,20250,20200,238
|
|
20230622,124600,5255273330,20250,20250,20250,20200,892
|
|
20230622,124500,5237210980,20250,20250,20250,20250,1497
|
|
20230622,124400,5206896730,20250,20250,20250,20200,132
|
|
20230622,124300,5204223780,20200,20250,20250,20200,402
|
|
20230622,124200,5196086230,20250,20250,20250,20200,124
|
|
20230622,124100,5193580580,20250,20200,20250,20200,182
|
|
20230622,124000,5189896030,20200,20200,20250,20200,357
|
|
20230622,123900,5182676330,20250,20200,20250,20200,185
|
|
20230622,123800,5178938830,20250,20200,20250,20200,184
|
|
20230622,123700,5175213080,20200,20250,20250,20200,839
|
|
20230622,123600,5158229480,20200,20250,20250,20200,491
|
|
20230622,123500,5148287480,20250,20200,20250,20200,232
|
|
20230622,123400,5143589580,20200,20250,20250,20200,253
|
|
20230622,123300,5138466780,20250,20250,20250,20200,260
|
|
20230622,123200,5133204230,20250,20200,20250,20200,141
|
|
20230622,123100,5130349580,20200,20200,20250,20200,300
|
|
20230622,123000,5124275430,20200,20200,20200,20200,267
|
|
20230622,122900,5118882030,20200,20200,20250,20200,294
|
|
20230622,122800,5112941830,20200,20200,20200,20200,29
|
|
20230622,122700,5112356030,20200,20200,20200,20200,1054
|
|
20230622,122600,5091065230,20200,20200,20250,20200,1520
|
|
20230622,122500,5060354180,20200,20300,20300,20200,1256
|
|
20230622,122400,5034917580,20300,20250,20300,20250,511
|
|
20230622,122300,5024548080,20250,20250,20300,20200,2057
|
|
20230622,122200,4982870130,20250,20200,20250,20200,292
|
|
20230622,122100,4976959280,20250,20250,20250,20250,651
|
|
20230622,122000,4963776530,20250,20200,20250,20200,1352
|
|
20230622,121900,4936407230,20200,20200,20250,20200,93
|
|
20230622,121800,4934524430,20250,20250,20250,20200,666
|
|
20230622,121700,4921038130,20250,20200,20250,20200,1484
|
|
20230622,121600,4891018980,20200,20200,20200,20150,153
|
|
20230622,121500,4887928830,20200,20150,20250,20150,4668
|
|
20230622,121400,4793658880,20200,20150,20200,20150,483
|
|
20230622,121300,4783918230,20150,20200,20200,20150,115
|
|
20230622,121200,4781600330,20200,20150,20200,20150,1042
|
|
20230622,121100,4760552180,20150,20100,20200,20100,644
|
|
20230622,121000,4747577730,20150,20100,20200,20100,537
|
|
20230622,120900,4736754080,20150,20150,20150,20100,446
|
|
20230622,120800,4727767330,20150,20100,20150,20100,732
|
|
20230622,120700,4713017830,20150,20150,20150,20150,34
|
|
20230622,120600,4712332730,20100,20150,20150,20100,5
|
|
20230622,120500,4712232180,20150,20150,20150,20100,613
|
|
20230622,120400,4699880480,20150,20150,20150,20150,1025
|
|
20230622,120300,4679226730,20150,20150,20150,20100,653
|
|
20230622,120200,4666085080,20200,20150,20200,20150,1891
|
|
20230622,120100,4627978330,20150,20200,20200,20150,199
|
|
20230622,120000,4623966980,20200,20150,20200,20150,564
|
|
20230622,115900,4612591330,20200,20150,20200,20150,508
|
|
20230622,115800,4602337230,20200,20200,20200,20150,967
|
|
20230622,115700,4582819930,20150,20200,20200,20150,124
|
|
20230622,115600,4580315280,20200,20150,20200,20100,407
|
|
20230622,115500,4572113380,20150,20100,20200,20050,5683
|
|
20230622,115400,4457538780,20100,20100,20100,20050,564
|
|
20230622,115300,4446222380,20100,20050,20150,20050,5626
|
|
20230622,115200,4333143830,20050,20050,20100,20050,6449
|
|
20230622,115100,4203840730,20050,20100,20100,20050,258
|
|
20230622,115000,4198655280,20100,20050,20100,20050,153
|
|
20230622,114900,4195580280,20100,20050,20100,20050,213
|
|
20230622,114800,4191302480,20100,20100,20100,20050,292
|
|
20230622,114700,4185435780,20100,20100,20100,20050,247
|
|
20230622,114600,4180481730,20100,20100,20100,20050,469
|
|
20230622,114500,4171055230,20100,20100,20100,20050,238
|
|
20230622,114400,4166274230,20050,20050,20050,20050,11
|
|
20230622,114300,4166053680,20050,20100,20100,20050,396
|
|
20230622,114200,4158097280,20050,20100,20100,20050,556
|
|
20230622,114100,4146921930,20100,20000,20100,20000,3636
|
|
20230622,114000,4073996630,20050,20000,20050,20000,234
|
|
20230622,113900,4069305180,20000,20000,20050,19990,3739
|
|
20230622,113800,3994524570,20000,19990,20000,19990,193
|
|
20230622,113700,3990666150,19990,19990,20000,19990,684
|
|
20230622,113600,3976991520,20000,20000,20000,19990,1836
|
|
20230622,113500,3940286640,20000,19990,20000,19990,298
|
|
20230622,113400,3934326660,20000,20000,20000,20000,360
|
|
20230622,113300,3927126660,20000,19990,20000,19990,359
|
|
20230622,113200,3919948940,19990,20000,20000,19990,144
|
|
20230622,113100,3917070170,20000,20000,20000,20000,728
|
|
20230622,113000,3902510170,20000,20000,20050,20000,2066
|
|
20230622,112900,3861183670,20000,20000,20050,20000,127
|
|
20230622,112800,3858641820,20050,20050,20050,20000,726
|
|
20230622,112700,3844089070,20050,20000,20050,20000,674
|
|
20230622,112600,3830589820,20000,20000,20050,20000,542
|
|
20230622,112500,3819728220,20000,20050,20050,20000,353
|
|
20230622,112400,3812657470,20000,20050,20050,20000,595
|
|
20230622,112300,3800742470,20000,19980,20050,19980,2322
|
|
20230622,112200,3754312070,19980,19970,19980,19970,773
|
|
20230622,112100,3738867560,19970,19970,19980,19970,433
|
|
20230622,112000,3730217830,19980,19970,19980,19960,972
|
|
20230622,111900,3710806350,19970,19970,19970,19960,210
|
|
20230622,111800,3706612700,19970,19950,19970,19950,521
|
|
20230622,111700,3696214460,19950,19950,19950,19950,504
|
|
20230622,111600,3686159660,19950,19960,19970,19950,347
|
|
20230622,111500,3679232170,19960,19970,19970,19950,1075
|
|
20230622,111400,3657777720,19980,19980,19980,19980,247
|
|
20230622,111300,3652842660,19980,19990,19990,19970,385
|
|
20230622,111200,3645146710,19990,19990,19990,19970,661
|
|
20230622,111100,3631936510,19970,20000,20050,19970,5521
|
|
20230622,111000,3521541690,20000,19990,20000,19970,2427
|
|
20230622,110900,3473015170,19990,19960,20000,19960,3002
|
|
20230622,110800,3413035400,19960,19940,19960,19930,2294
|
|
20230622,110700,3367276270,19940,19940,19940,19930,384
|
|
20230622,110600,3359621550,19930,19920,19940,19920,1611
|
|
20230622,110500,3327506910,19910,19900,19920,19900,1724
|
|
20230622,110400,3293188400,19890,19890,19890,19880,1583
|
|
20230622,110300,3261703570,19880,19870,19880,19870,344
|
|
20230622,110200,3254866730,19880,19900,19900,19880,1078
|
|
20230622,110100,3233432530,19890,19890,19900,19890,132
|
|
20230622,110000,3230805910,19890,19870,19890,19870,240
|
|
20230622,105900,3226035460,19870,19870,19890,19860,154
|
|
20230622,105800,3222973380,19860,19900,19910,19860,404
|
|
20230622,105700,3214931550,19890,19860,19890,19850,229
|
|
20230622,105600,3210381910,19850,19900,19900,19850,1479
|
|
20230622,105500,3180981240,19890,19890,19900,19880,780
|
|
20230622,105400,3165463380,19890,19910,19910,19870,2318
|
|
20230622,105300,3119331820,19900,19860,19910,19860,4453
|
|
20230622,105200,3030756140,19860,19850,19870,19840,2718
|
|
20230622,105100,2976778000,19850,19820,19850,19820,1826
|
|
20230622,105000,2940562260,19830,19840,19840,19830,204
|
|
20230622,104900,2936516080,19830,19830,19840,19830,759
|
|
20230622,104800,2921458450,19830,19830,19830,19830,210
|
|
20230622,104700,2917294150,19820,19820,19840,19820,382
|
|
20230622,104600,2909722860,19820,19820,19840,19820,532
|
|
20230622,104500,2899173020,19820,19840,19840,19820,54
|
|
20230622,104400,2898102110,19840,19840,19850,19840,312
|
|
20230622,104300,2891912020,19810,19850,19850,19810,2445
|
|
20230622,104200,2843456150,19840,19840,19850,19810,627
|
|
20230622,104100,2831011450,19850,19810,19850,19810,3984
|
|
20230622,104000,2751995020,19810,19790,19810,19790,690
|
|
20230622,103900,2738330900,19770,19760,19780,19760,387
|
|
20230622,103800,2730676640,19760,19770,19770,19760,382
|
|
20230622,103700,2723125770,19770,19750,19770,19750,146
|
|
20230622,103600,2720240750,19750,19770,19780,19750,1420
|
|
20230622,103500,2692189510,19770,19770,19770,19750,308
|
|
20230622,103400,2686104930,19750,19770,19780,19750,1083
|
|
20230622,103300,2664708580,19760,19750,19760,19750,250
|
|
20230622,103200,2659770020,19760,19770,19770,19750,383
|
|
20230622,103100,2652203950,19780,19790,19790,19780,408
|
|
20230622,103000,2644131170,19780,19750,19780,19750,80
|
|
20230622,102900,2642548950,19740,19780,19790,19740,1434
|
|
20230622,102800,2614181250,19780,19760,19790,19760,696
|
|
20230622,102700,2600413880,19780,19750,19780,19750,221
|
|
20230622,102600,2596043930,19750,19770,19780,19750,488
|
|
20230622,102500,2586401040,19780,19760,19790,19760,178
|
|
20230622,102400,2582880800,19770,19760,19770,19750,307
|
|
20230622,102300,2576815230,19760,19780,19790,19750,670
|
|
20230622,102200,2563573690,19790,19800,19800,19770,152
|
|
20230622,102100,2560566110,19800,19770,19800,19770,497
|
|
20230622,102000,2550731810,19770,19790,19800,19770,299
|
|
20230622,101900,2544814640,19800,19810,19820,19800,640
|
|
20230622,101800,2532136870,19810,19810,19820,19810,953
|
|
20230622,101700,2513249060,19820,19800,19820,19800,721
|
|
20230622,101600,2498966140,19790,19760,19800,19760,365
|
|
20230622,101500,2491748920,19760,19750,19760,19750,81
|
|
20230622,101400,2490148820,19760,19770,19770,19740,1149
|
|
20230622,101300,2467452850,19760,19720,19760,19720,486
|
|
20230622,101200,2457861590,19710,19680,19720,19670,2097
|
|
20230622,101100,2416570630,19680,19700,19700,19680,841
|
|
20230622,101000,2400007250,19700,19710,19720,19700,746
|
|
20230622,100900,2385303320,19720,19710,19720,19710,155
|
|
20230622,100800,2382247190,19720,19730,19730,19710,397
|
|
20230622,100700,2374417020,19730,19720,19730,19720,143
|
|
20230622,100600,2371595910,19720,19740,19750,19720,458
|
|
20230622,100500,2362559020,19740,19750,19750,19740,575
|
|
20230622,100400,2351203360,19750,19760,19760,19750,446
|
|
20230622,100300,2342394160,19760,19760,19770,19760,1914
|
|
20230622,100200,2304573240,19760,19790,19790,19760,575
|
|
20230622,100100,2293206360,19790,19790,19800,19760,977
|
|
20230622,100000,2273891390,19790,19790,19790,19760,1304
|
|
20230622,095900,2248103480,19780,19790,19800,19780,1649
|
|
20230622,095800,2215464470,19790,19810,19810,19790,1750
|
|
20230622,095700,2180814410,19810,19780,19810,19780,752
|
|
20230622,095600,2165925340,19780,19790,19790,19780,363
|
|
20230622,095500,2158743550,19790,19810,19820,19780,1223
|
|
20230622,095400,2134532250,19810,19790,19810,19790,1467
|
|
20230622,095300,2105479730,19790,19770,19790,19760,1465
|
|
20230622,095200,2076505440,19770,19760,19770,19750,1070
|
|
20230622,095100,2055356190,19760,19740,19760,19740,257
|
|
20230622,095000,2050279700,19740,19810,19830,19740,1855
|
|
20230622,094900,2013598650,19810,19830,19850,19810,2394
|
|
20230622,094800,1966096610,19830,19730,19840,19720,4080
|
|
20230622,094700,1885352990,19730,19680,19730,19680,551
|
|
20230622,094600,1874495070,19670,19670,19680,19670,613
|
|
20230622,094500,1862432530,19680,19660,19680,19660,1650
|
|
20230622,094400,1829966100,19660,19610,19660,19610,1134
|
|
20230622,094300,1807715990,19610,19610,19620,19610,244
|
|
20230622,094200,1802930550,19610,19600,19610,19600,979
|
|
20230622,094100,1783732690,19600,19610,19610,19600,980
|
|
20230622,094000,1764524460,19600,19600,19610,19580,264
|
|
20230622,093900,1759350550,19600,19550,19600,19540,314
|
|
20230622,093800,1753206730,19530,19590,19590,19530,2118
|
|
20230622,093700,1711781160,19590,19560,19600,19540,3518
|
|
20230622,093600,1642952750,19560,19640,19640,19560,4220
|
|
20230622,093500,1560226840,19650,19690,19690,19650,3781
|
|
20230622,093400,1485851210,19700,19720,19720,19690,2544
|
|
20230622,093300,1435720940,19720,19740,19740,19720,881
|
|
20230622,093200,1418345920,19740,19750,19750,19720,2249
|
|
20230622,093100,1373964920,19760,19770,19780,19760,534
|
|
20230622,093000,1363410910,19770,19790,19790,19770,598
|
|
20230622,092900,1351583170,19790,19790,19790,19780,673
|
|
20230622,092800,1338267870,19800,19810,19810,19790,866
|
|
20230622,092700,1321121710,19820,19810,19820,19800,795
|
|
20230622,092600,1305373070,19800,19780,19810,19780,405
|
|
20230622,092500,1297356030,19780,19730,19780,19720,2641
|
|
20230622,092400,1245208150,19730,19770,19770,19730,2471
|
|
20230622,092300,1196391670,19760,19870,19880,19760,5088
|
|
20230622,092200,1095426340,19880,19870,19880,19870,424
|
|
20230622,092100,1087000070,19860,19860,19890,19850,1728
|
|
20230622,092000,1052676970,19860,19890,19890,19860,3151
|
|
20230622,091900,990029050,19880,19840,19890,19840,2357
|
|
20230622,091800,943202600,19840,19790,19840,19780,5636
|
|
20230622,091700,831529970,19780,19760,19790,19750,4012
|
|
20230622,091600,752208890,19750,19740,19750,19730,2389
|
|
20230622,091500,705040890,19740,19710,19750,19700,3712
|
|
20230622,091400,631834590,19710,19690,19720,19680,2184
|
|
20230622,091300,588803560,19680,19650,19680,19650,3312
|
|
20230622,091200,523676090,19650,19630,19650,19630,4106
|
|
20230622,091100,443029320,19630,19600,19630,19600,4269
|
|
20230622,091000,359299310,19610,19590,19610,19550,1693
|
|
20230622,090900,326126660,19540,19530,19590,19510,1315
|
|
20230622,090800,300424220,19530,19490,19530,19490,2071
|
|
20230622,090700,260020290,19490,19520,19520,19490,1491
|
|
20230622,090600,230952300,19520,19510,19520,19500,241
|
|
20230622,090500,226250110,19510,19510,19510,19490,293
|
|
20230622,090400,220536490,19500,19490,19530,19490,558
|
|
20230622,090300,209650160,19490,19470,19530,19470,6197
|
|
20230622,090200,88846870,19470,19470,19470,19450,1318
|
|
20230622,090100,63196840,19470,19460,19520,19460,985
|
|
20230622,090000,44012970,19460,19450,19500,19450,2230
|