642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193900,6261720525,4555,4555,4555,4555,40148
|
|
20230616,193800,6261720525,4555,4555,4555,4555,0
|
|
20230616,193700,6261720525,4555,4555,4555,4555,0
|
|
20230616,193600,6261720525,4555,4555,4555,4555,0
|
|
20230616,193500,6261720525,4555,4555,4555,4555,0
|
|
20230616,193400,6261720525,4555,4555,4555,4555,0
|
|
20230616,193300,6261720525,4555,4555,4555,4555,0
|
|
20230616,193200,6261720525,4555,4555,4555,4555,0
|
|
20230616,193100,6261720525,4555,4555,4555,4555,0
|
|
20230616,193000,6261720525,4555,4555,4555,4555,0
|
|
20230616,192900,6261720525,4555,4555,4555,4555,0
|
|
20230616,192800,6261720525,4555,4555,4555,4555,0
|
|
20230616,192700,6261720525,4555,4555,4555,4555,0
|
|
20230616,192600,6261720525,4555,4555,4555,4555,0
|
|
20230616,192500,6261720525,4555,4555,4555,4555,0
|
|
20230616,192400,6261720525,4555,4555,4555,4555,0
|
|
20230616,192300,6261720525,4555,4555,4555,4555,0
|
|
20230616,192200,6261720525,4555,4555,4555,4555,0
|
|
20230616,192100,6261720525,4555,4555,4555,4555,0
|
|
20230616,192000,6261720525,4555,4555,4555,4555,0
|
|
20230616,191900,6261720525,4555,4555,4555,4555,0
|
|
20230616,191800,6261720525,4555,4555,4555,4555,0
|
|
20230616,191700,6261720525,4555,4555,4555,4555,0
|
|
20230616,191600,6261720525,4555,4555,4555,4555,0
|
|
20230616,191500,6261720525,4555,4555,4555,4555,0
|
|
20230616,191400,6261720525,4555,4555,4555,4555,0
|
|
20230616,191300,6261720525,4555,4555,4555,4555,0
|
|
20230616,191200,6261720525,4555,4555,4555,4555,0
|
|
20230616,191100,6261720525,4555,4555,4555,4555,0
|
|
20230616,191000,6261720525,4555,4555,4555,4555,0
|
|
20230616,190900,6261720525,4555,4555,4555,4555,40148
|
|
20230616,190800,6261720525,4555,4555,4555,4555,0
|
|
20230616,190700,6261720525,4555,4555,4555,4555,0
|
|
20230616,190600,6261720525,4555,4555,4555,4555,0
|
|
20230616,190500,6261720525,4555,4555,4555,4555,0
|
|
20230616,190400,6261720525,4555,4555,4555,4555,0
|
|
20230616,190300,6261720525,4555,4555,4555,4555,0
|
|
20230616,190200,6261720525,4555,4555,4555,4555,0
|
|
20230616,190100,6261720525,4555,4555,4555,4555,0
|
|
20230616,190000,6261720525,4555,4555,4555,4555,0
|
|
20230616,185900,6261720525,4555,4555,4555,4555,0
|
|
20230616,185800,6261720525,4555,4555,4555,4555,0
|
|
20230616,185700,6261720525,4555,4555,4555,4555,0
|
|
20230616,185600,6261720525,4555,4555,4555,4555,0
|
|
20230616,185500,6261720525,4555,4555,4555,4555,0
|
|
20230616,185400,6261720525,4555,4555,4555,4555,0
|
|
20230616,185300,6261720525,4555,4555,4555,4555,0
|
|
20230616,185200,6261720525,4555,4555,4555,4555,0
|
|
20230616,185100,6261720525,4555,4555,4555,4555,0
|
|
20230616,185000,6261720525,4555,4555,4555,4555,0
|
|
20230616,184900,6261720525,4555,4555,4555,4555,0
|
|
20230616,184800,6261720525,4555,4555,4555,4555,0
|
|
20230616,184700,6261720525,4555,4555,4555,4555,0
|
|
20230616,184600,6261720525,4555,4555,4555,4555,0
|
|
20230616,184500,6261720525,4555,4555,4555,4555,0
|
|
20230616,184400,6261720525,4555,4555,4555,4555,0
|
|
20230616,184300,6261720525,4555,4555,4555,4555,0
|
|
20230616,184200,6261720525,4555,4555,4555,4555,0
|
|
20230616,184100,6261720525,4555,4555,4555,4555,0
|
|
20230616,184000,6261720525,4555,4555,4555,4555,0
|
|
20230616,183900,6261720525,4555,4555,4555,4555,40148
|
|
20230616,183800,6261720525,4555,4555,4555,4555,0
|
|
20230616,183700,6261720525,4555,4555,4555,4555,0
|
|
20230616,183600,6261720525,4555,4555,4555,4555,0
|
|
20230616,183500,6261720525,4555,4555,4555,4555,0
|
|
20230616,183400,6261720525,4555,4555,4555,4555,0
|
|
20230616,183300,6261720525,4555,4555,4555,4555,0
|
|
20230616,183200,6261720525,4555,4555,4555,4555,0
|
|
20230616,183100,6261720525,4555,4555,4555,4555,0
|
|
20230616,183000,6261720525,4555,4555,4555,4555,0
|
|
20230616,182900,6261720525,4555,4555,4555,4555,0
|
|
20230616,182800,6261720525,4555,4555,4555,4555,0
|
|
20230616,182700,6261720525,4555,4555,4555,4555,0
|
|
20230616,182600,6261720525,4555,4555,4555,4555,0
|
|
20230616,182500,6261720525,4555,4555,4555,4555,0
|
|
20230616,182400,6261720525,4555,4555,4555,4555,0
|
|
20230616,182300,6261720525,4555,4555,4555,4555,0
|
|
20230616,182200,6261720525,4555,4555,4555,4555,0
|
|
20230616,182100,6261720525,4555,4555,4555,4555,0
|
|
20230616,182000,6261720525,4555,4555,4555,4555,0
|
|
20230616,181900,6261720525,4555,4555,4555,4555,0
|
|
20230616,181800,6261720525,4555,4555,4555,4555,0
|
|
20230616,181700,6261720525,4555,4555,4555,4555,0
|
|
20230616,181600,6261720525,4555,4555,4555,4555,0
|
|
20230616,181500,6261720525,4555,4555,4555,4555,0
|
|
20230616,181400,6261720525,4555,4555,4555,4555,0
|
|
20230616,181300,6261720525,4555,4555,4555,4555,0
|
|
20230616,181200,6261720525,4555,4555,4555,4555,0
|
|
20230616,181100,6261720525,4555,4555,4555,4555,0
|
|
20230616,181000,6261720525,4555,4555,4555,4555,0
|
|
20230616,180900,6261720525,4555,4555,4555,4555,40148
|
|
20230616,180800,6261720525,4555,4555,4555,4555,0
|
|
20230616,180700,6261720525,4555,4555,4555,4555,0
|
|
20230616,180600,6261720525,4555,4555,4555,4555,0
|
|
20230616,180500,6261720525,4555,4555,4555,4555,0
|
|
20230616,180400,6261720525,4555,4555,4555,4555,0
|
|
20230616,180300,6261720525,4555,4555,4555,4555,0
|
|
20230616,180200,6261720525,4555,4555,4555,4555,0
|
|
20230616,180100,6261720525,4555,4555,4555,4555,0
|
|
20230616,180000,6261720525,4555,4555,4555,4555,0
|
|
20230616,175900,6261720525,4555,4555,4555,4555,0
|
|
20230616,175800,6261720525,4555,4555,4555,4555,0
|
|
20230616,175700,6261720525,4555,4555,4555,4555,0
|
|
20230616,175600,6261720525,4555,4555,4555,4555,0
|
|
20230616,175500,6261720525,4555,4555,4555,4555,0
|
|
20230616,175400,6261720525,4555,4555,4555,4555,0
|
|
20230616,175300,6261720525,4555,4555,4555,4555,0
|
|
20230616,175200,6261720525,4555,4555,4555,4555,0
|
|
20230616,175100,6261720525,4555,4555,4555,4555,0
|
|
20230616,175000,6261720525,4555,4555,4555,4555,0
|
|
20230616,174900,6261720525,4555,4555,4555,4555,0
|
|
20230616,174800,6261720525,4555,4555,4555,4555,0
|
|
20230616,174700,6261720525,4555,4555,4555,4555,0
|
|
20230616,174600,6261720525,4555,4555,4555,4555,0
|
|
20230616,174500,6261720525,4555,4555,4555,4555,0
|
|
20230616,174400,6261720525,4555,4555,4555,4555,0
|
|
20230616,174300,6261720525,4555,4555,4555,4555,0
|
|
20230616,174200,6261720525,4555,4555,4555,4555,0
|
|
20230616,174100,6261720525,4555,4555,4555,4555,0
|
|
20230616,174000,6261720525,4555,4555,4555,4555,0
|
|
20230616,173900,6261720525,4555,4555,4555,4555,40148
|
|
20230616,173800,6261720525,4555,4555,4555,4555,0
|
|
20230616,173700,6261720525,4555,4555,4555,4555,0
|
|
20230616,173600,6261720525,4555,4555,4555,4555,0
|
|
20230616,173500,6261720525,4555,4555,4555,4555,0
|
|
20230616,173400,6261720525,4555,4555,4555,4555,0
|
|
20230616,173300,6261720525,4555,4555,4555,4555,0
|
|
20230616,173200,6261720525,4555,4555,4555,4555,0
|
|
20230616,173100,6261720525,4555,4555,4555,4555,0
|
|
20230616,173000,6261720525,4555,4555,4555,4555,0
|
|
20230616,172900,6261720525,4555,4555,4555,4555,0
|
|
20230616,172800,6261720525,4555,4555,4555,4555,0
|
|
20230616,172700,6261720525,4555,4555,4555,4555,0
|
|
20230616,172600,6261720525,4555,4555,4555,4555,0
|
|
20230616,172500,6261720525,4555,4555,4555,4555,0
|
|
20230616,172400,6261720525,4555,4555,4555,4555,0
|
|
20230616,172300,6261720525,4555,4555,4555,4555,0
|
|
20230616,172200,6261720525,4555,4555,4555,4555,0
|
|
20230616,172100,6261720525,4555,4555,4555,4555,0
|
|
20230616,172000,6261720525,4555,4555,4555,4555,0
|
|
20230616,171900,6261720525,4555,4555,4555,4555,0
|
|
20230616,171800,6261720525,4555,4555,4555,4555,0
|
|
20230616,171700,6261720525,4555,4555,4555,4555,0
|
|
20230616,171600,6261720525,4555,4555,4555,4555,0
|
|
20230616,171500,6261720525,4555,4555,4555,4555,0
|
|
20230616,171400,6261720525,4555,4555,4555,4555,0
|
|
20230616,171300,6261720525,4555,4555,4555,4555,0
|
|
20230616,171200,6261720525,4555,4555,4555,4555,0
|
|
20230616,171100,6261720525,4555,4555,4555,4555,0
|
|
20230616,171000,6261720525,4555,4555,4555,4555,0
|
|
20230616,170900,6261720525,4555,4555,4555,4555,40148
|
|
20230616,170800,6261720525,4555,4555,4555,4555,0
|
|
20230616,170700,6261720525,4555,4555,4555,4555,0
|
|
20230616,170600,6261720525,4555,4555,4555,4555,0
|
|
20230616,170500,6261720525,4555,4555,4555,4555,0
|
|
20230616,170400,6261720525,4555,4555,4555,4555,0
|
|
20230616,170300,6261720525,4555,4555,4555,4555,0
|
|
20230616,170200,6261720525,4555,4555,4555,4555,0
|
|
20230616,170100,6261720525,4555,4555,4555,4555,0
|
|
20230616,170000,6261720525,4555,4555,4555,4555,0
|
|
20230616,165900,6261720525,4555,4555,4555,4555,0
|
|
20230616,165800,6261720525,4555,4555,4555,4555,0
|
|
20230616,165700,6261720525,4555,4555,4555,4555,0
|
|
20230616,165600,6261720525,4555,4555,4555,4555,0
|
|
20230616,165500,6261720525,4555,4555,4555,4555,0
|
|
20230616,165400,6261720525,4555,4555,4555,4555,0
|
|
20230616,165300,6261720525,4555,4555,4555,4555,0
|
|
20230616,165200,6261720525,4555,4555,4555,4555,0
|
|
20230616,165100,6261720525,4555,4555,4555,4555,0
|
|
20230616,165000,6261720525,4555,4555,4555,4555,0
|
|
20230616,164900,6261720525,4555,4555,4555,4555,0
|
|
20230616,164800,6261720525,4555,4555,4555,4555,0
|
|
20230616,164700,6261720525,4555,4555,4555,4555,0
|
|
20230616,164600,6261720525,4555,4555,4555,4555,0
|
|
20230616,164500,6261720525,4555,4555,4555,4555,0
|
|
20230616,164400,6261720525,4555,4555,4555,4555,0
|
|
20230616,164300,6261720525,4555,4555,4555,4555,0
|
|
20230616,164200,6261720525,4555,4555,4555,4555,0
|
|
20230616,164100,6261720525,4555,4555,4555,4555,0
|
|
20230616,164000,6261720525,4555,4555,4555,4555,0
|
|
20230616,163900,6261720525,4555,4555,4555,4555,40148
|
|
20230616,163800,6261720525,4555,4555,4555,4555,0
|
|
20230616,163700,6261720525,4555,4555,4555,4555,0
|
|
20230616,163600,6261720525,4555,4555,4555,4555,0
|
|
20230616,163500,6261720525,4555,4555,4555,4555,0
|
|
20230616,163400,6261720525,4555,4555,4555,4555,0
|
|
20230616,163300,6261720525,4555,4555,4555,4555,0
|
|
20230616,163200,6261720525,4555,4555,4555,4555,0
|
|
20230616,163100,6261720525,4555,4555,4555,4555,0
|
|
20230616,163000,6261720525,4555,4555,4555,4555,0
|
|
20230616,162900,6261720525,4555,4555,4555,4555,0
|
|
20230616,162800,6261720525,4555,4555,4555,4555,0
|
|
20230616,162700,6261720525,4555,4555,4555,4555,0
|
|
20230616,162600,6261720525,4555,4555,4555,4555,0
|
|
20230616,162500,6261720525,4555,4555,4555,4555,0
|
|
20230616,162400,6261720525,4555,4555,4555,4555,0
|
|
20230616,162300,6261720525,4555,4555,4555,4555,0
|
|
20230616,162200,6261720525,4555,4555,4555,4555,0
|
|
20230616,162100,6261720525,4555,4555,4555,4555,0
|
|
20230616,162000,6261720525,4555,4555,4555,4555,0
|
|
20230616,161900,6261720525,4555,4555,4555,4555,0
|
|
20230616,161800,6261720525,4555,4555,4555,4555,0
|
|
20230616,161700,6261720525,4555,4555,4555,4555,0
|
|
20230616,161600,6261720525,4555,4555,4555,4555,0
|
|
20230616,161500,6261720525,4555,4555,4555,4555,0
|
|
20230616,161400,6261720525,4555,4555,4555,4555,0
|
|
20230616,161300,6261720525,4555,4555,4555,4555,0
|
|
20230616,161200,6261720525,4555,4555,4555,4555,0
|
|
20230616,161100,6261720525,4555,4555,4555,4555,0
|
|
20230616,161000,6261720525,4555,4555,4555,4555,0
|
|
20230616,160900,6261720525,4555,4555,4555,4555,40148
|
|
20230616,160800,6261720525,4555,4555,4555,4555,0
|
|
20230616,160700,6261720525,4555,4555,4555,4555,0
|
|
20230616,160600,6261720525,4555,4555,4555,4555,0
|
|
20230616,160500,6261720525,4555,4555,4555,4555,0
|
|
20230616,160400,6261720525,4555,4555,4555,4555,0
|
|
20230616,160300,6261720525,4555,4555,4555,4555,0
|
|
20230616,160200,6261720525,4555,4555,4555,4555,0
|
|
20230616,160100,6261720525,4555,4555,4555,4555,0
|
|
20230616,160000,6261720525,4555,4555,4555,4555,0
|
|
20230616,155900,6261720525,4555,4555,4555,4555,0
|
|
20230616,155800,6261720525,4555,4555,4555,4555,0
|
|
20230616,155700,6261720525,4555,4555,4555,4555,0
|
|
20230616,155600,6261720525,4555,4555,4555,4555,0
|
|
20230616,155500,6261720525,4555,4555,4555,4555,0
|
|
20230616,155400,6261720525,4555,4555,4555,4555,0
|
|
20230616,155300,6261720525,4555,4555,4555,4555,0
|
|
20230616,155200,6261720525,4555,4555,4555,4555,0
|
|
20230616,155100,6261720525,4555,4555,4555,4555,0
|
|
20230616,155000,6261720525,4555,4555,4555,4555,0
|
|
20230616,154900,6261720525,4555,4555,4555,4555,0
|
|
20230616,154800,6261720525,4555,4555,4555,4555,0
|
|
20230616,154700,6261720525,4555,4555,4555,4555,0
|
|
20230616,154600,6261720525,4555,4555,4555,4555,0
|
|
20230616,154500,6261720525,4555,4555,4555,4555,0
|
|
20230616,154400,6261720525,4555,4555,4555,4555,0
|
|
20230616,154300,6261720525,4555,4555,4555,4555,0
|
|
20230616,154200,6261720525,4555,4555,4555,4555,0
|
|
20230616,154100,6261720525,4555,4555,4555,4555,0
|
|
20230616,154000,6261720525,4555,4555,4555,4555,0
|
|
20230616,153900,6261720525,4555,4555,4555,4555,40148
|
|
20230616,153800,6261720525,4555,4555,4555,4555,0
|
|
20230616,153700,6261720525,4555,4555,4555,4555,0
|
|
20230616,153600,6261720525,4555,4555,4555,4555,0
|
|
20230616,153500,6261720525,4555,4555,4555,4555,0
|
|
20230616,153400,6261720525,4555,4555,4555,4555,0
|
|
20230616,153300,6261720525,4555,4555,4555,4555,0
|
|
20230616,153200,6261720525,4555,4555,4555,4555,0
|
|
20230616,153100,6261720525,4555,4555,4555,4555,0
|
|
20230616,153000,6261720525,4555,4555,4555,4555,40148
|
|
20230616,152900,6078846385,4590,4590,4590,4590,0
|
|
20230616,152800,6078846385,4590,4590,4590,4590,0
|
|
20230616,152700,6078846385,4590,4590,4590,4590,0
|
|
20230616,152600,6078846385,4590,4590,4590,4590,0
|
|
20230616,152500,6078846385,4590,4590,4590,4590,0
|
|
20230616,152400,6078846385,4590,4590,4590,4590,0
|
|
20230616,152300,6078846385,4590,4590,4590,4590,0
|
|
20230616,152200,6078846385,4590,4590,4590,4590,0
|
|
20230616,152100,6078846385,4590,4590,4590,4590,0
|
|
20230616,152000,6078846385,4590,4590,4590,4590,0
|
|
20230616,151900,6078846385,4590,4595,4595,4580,5341
|
|
20230616,151800,6054358460,4590,4595,4600,4585,2874
|
|
20230616,151700,6041168155,4590,4595,4600,4585,1059
|
|
20230616,151600,6036304200,4590,4605,4605,4585,1111
|
|
20230616,151500,6031200085,4605,4580,4605,4575,4169
|
|
20230616,151400,6012108585,4585,4585,4585,4580,356
|
|
20230616,151300,6010476540,4580,4590,4595,4575,7006
|
|
20230616,151200,5978374315,4595,4595,4595,4590,1190
|
|
20230616,151100,5972911115,4595,4605,4610,4590,7301
|
|
20230616,151000,5939337755,4605,4615,4615,4605,682
|
|
20230616,150900,5936194355,4615,4605,4615,4605,492
|
|
20230616,150800,5933925770,4605,4610,4615,4600,1428
|
|
20230616,150700,5927347880,4610,4615,4615,4605,677
|
|
20230616,150600,5924226455,4615,4615,4615,4605,119
|
|
20230616,150500,5923677540,4610,4600,4610,4590,2075
|
|
20230616,150400,5914136885,4600,4595,4600,4590,576
|
|
20230616,150300,5911490030,4595,4600,4600,4595,167
|
|
20230616,150200,5910722245,4600,4595,4600,4595,763
|
|
20230616,150100,5907214145,4595,4615,4620,4595,7813
|
|
20230616,150000,5871258525,4615,4610,4620,4610,1414
|
|
20230616,145900,5864733995,4610,4615,4615,4605,2295
|
|
20230616,145800,5854154260,4615,4615,4615,4610,916
|
|
20230616,145700,5849930455,4615,4615,4615,4610,287
|
|
20230616,145600,5848607055,4615,4610,4615,4605,1254
|
|
20230616,145500,5842827290,4610,4620,4625,4605,1092
|
|
20230616,145400,5837791090,4615,4610,4625,4605,1950
|
|
20230616,145300,5828787450,4610,4610,4620,4610,990
|
|
20230616,145200,5824222790,4610,4625,4625,4610,716
|
|
20230616,145100,5820913935,4610,4630,4635,4595,2575
|
|
20230616,145000,5809011850,4595,4585,4635,4585,13247
|
|
20230616,144900,5747977350,4585,4570,4585,4570,1069
|
|
20230616,144800,5743085360,4575,4560,4575,4560,624
|
|
20230616,144700,5740235930,4565,4570,4570,4560,1844
|
|
20230616,144600,5731825635,4570,4575,4575,4565,737
|
|
20230616,144500,5728455785,4575,4570,4575,4565,143
|
|
20230616,144400,5727802070,4575,4575,4585,4560,604
|
|
20230616,144300,5725037810,4580,4560,4580,4555,269
|
|
20230616,144200,5723810250,4560,4550,4565,4545,7983
|
|
20230616,144100,5687462185,4555,4560,4565,4550,2247
|
|
20230616,144000,5677233365,4555,4570,4575,4550,8515
|
|
20230616,143900,5638447680,4575,4565,4575,4565,516
|
|
20230616,143800,5636087310,4580,4575,4580,4565,7922
|
|
20230616,143700,5599889615,4575,4575,4580,4570,630
|
|
20230616,143600,5597007735,4575,4600,4600,4575,6718
|
|
20230616,143500,5566220790,4600,4605,4605,4590,433
|
|
20230616,143400,5564229540,4605,4580,4605,4580,9390
|
|
20230616,143300,5521179265,4580,4575,4585,4565,1383
|
|
20230616,143200,5514841785,4575,4575,4575,4570,719
|
|
20230616,143100,5511552635,4570,4570,4570,4565,2310
|
|
20230616,143000,5500997325,4570,4570,4575,4570,574
|
|
20230616,142900,5498374110,4570,4575,4575,4565,408
|
|
20230616,142800,5496509450,4575,4570,4575,4570,596
|
|
20230616,142700,5493783545,4570,4575,4580,4565,8090
|
|
20230616,142600,5456830295,4570,4575,4575,4570,1684
|
|
20230616,142500,5449126010,4575,4580,4580,4570,460
|
|
20230616,142400,5447022640,4575,4575,4585,4565,10661
|
|
20230616,142300,5398310600,4575,4585,4585,4575,4936
|
|
20230616,142200,5375711650,4585,4595,4600,4580,2918
|
|
20230616,142100,5362324910,4595,4590,4595,4585,364
|
|
20230616,142000,5360654575,4595,4595,4600,4585,6711
|
|
20230616,141900,5329877945,4590,4590,4600,4590,2765
|
|
20230616,141800,5317180895,4585,4605,4605,4585,8676
|
|
20230616,141700,5277316225,4600,4615,4615,4600,5721
|
|
20230616,141600,5250951925,4615,4625,4625,4615,451
|
|
20230616,141500,5248866880,4620,4610,4625,4605,4009
|
|
20230616,141400,5230394320,4605,4620,4625,4605,5485
|
|
20230616,141300,5205121315,4620,4625,4625,4610,876
|
|
20230616,141200,5201075975,4630,4640,4640,4620,835
|
|
20230616,141100,5197209035,4640,4655,4655,4625,15114
|
|
20230616,141000,5127079670,4650,4660,4660,4650,2535
|
|
20230616,140900,5115290890,4660,4655,4660,4650,1199
|
|
20230616,140800,5109712875,4655,4660,4660,4650,583
|
|
20230616,140700,5106999350,4660,4655,4660,4650,1374
|
|
20230616,140600,5100604760,4655,4665,4675,4655,3574
|
|
20230616,140500,5083935280,4675,4675,4675,4655,528
|
|
20230616,140400,5081471015,4670,4660,4675,4655,7206
|
|
20230616,140300,5047892750,4660,4670,4675,4660,5663
|
|
20230616,140200,5021463105,4670,4665,4670,4665,2935
|
|
20230616,140100,5007759275,4670,4680,4680,4665,8785
|
|
20230616,140000,4966712205,4680,4680,4680,4675,4677
|
|
20230616,135900,4944832960,4680,4675,4680,4655,1313
|
|
20230616,135800,4938695725,4680,4680,4680,4645,2131
|
|
20230616,135700,4928749255,4680,4670,4680,4645,373
|
|
20230616,135600,4927005865,4675,4655,4680,4655,2198
|
|
20230616,135500,4916748550,4655,4655,4655,4650,231
|
|
20230616,135400,4915674220,4655,4655,4655,4650,365
|
|
20230616,135300,4913976685,4655,4660,4660,4650,812
|
|
20230616,135200,4910196425,4660,4660,4670,4655,795
|
|
20230616,135100,4906489055,4660,4660,4660,4645,396
|
|
20230616,135000,4904646390,4650,4655,4660,4650,2233
|
|
20230616,134900,4894251255,4660,4665,4665,4655,669
|
|
20230616,134800,4891134285,4680,4680,4680,4665,933
|
|
20230616,134700,4886770160,4680,4675,4680,4660,4103
|
|
20230616,134600,4867603735,4680,4665,4680,4645,5687
|
|
20230616,134500,4841012885,4665,4655,4670,4655,2952
|
|
20230616,134400,4827242770,4670,4665,4680,4650,1110
|
|
20230616,134300,4822064220,4680,4660,4680,4660,14280
|
|
20230616,134200,4755255855,4655,4665,4675,4655,297
|
|
20230616,134100,4753870270,4665,4675,4675,4665,371
|
|
20230616,134000,4752137500,4650,4670,4675,4650,10853
|
|
20230616,133900,4701437435,4670,4650,4670,4650,7224
|
|
20230616,133800,4667751215,4645,4640,4645,4640,294
|
|
20230616,133700,4666386790,4640,4630,4660,4630,173
|
|
20230616,133600,4665583785,4630,4630,4645,4630,1900
|
|
20230616,133500,4656771420,4630,4655,4660,4630,445
|
|
20230616,133400,4654706010,4660,4645,4660,4645,1522
|
|
20230616,133300,4647625585,4645,4620,4645,4615,2213
|
|
20230616,133200,4637367815,4625,4615,4625,4610,620
|
|
20230616,133100,4634501960,4620,4620,4625,4620,304
|
|
20230616,133000,4633097465,4605,4620,4625,4605,1981
|
|
20230616,132900,4623962620,4630,4625,4630,4610,1556
|
|
20230616,132800,4616782985,4625,4625,4625,4620,1187
|
|
20230616,132700,4611297255,4610,4650,4650,4610,4641
|
|
20230616,132600,4589781370,4650,4615,4650,4610,11578
|
|
20230616,132500,4536075490,4620,4625,4630,4615,667
|
|
20230616,132400,4532996040,4630,4625,4630,4625,473
|
|
20230616,132300,4530807090,4630,4630,4640,4625,1247
|
|
20230616,132200,4525029735,4625,4630,4635,4625,651
|
|
20230616,132100,4522017640,4635,4640,4640,4620,643
|
|
20230616,132000,4519036120,4640,4625,4640,4625,523
|
|
20230616,131900,4516611790,4620,4625,4625,4615,55
|
|
20230616,131800,4516357725,4625,4625,4625,4620,144
|
|
20230616,131700,4515691735,4615,4630,4635,4615,231
|
|
20230616,131600,4514622045,4630,4630,4630,4630,516
|
|
20230616,131500,4512232965,4630,4630,4630,4615,59
|
|
20230616,131400,4511960145,4630,4635,4635,4630,116
|
|
20230616,131300,4511422595,4630,4630,4635,4630,408
|
|
20230616,131200,4509532955,4630,4625,4630,4625,1257
|
|
20230616,131100,4503718000,4625,4635,4635,4615,1512
|
|
20230616,131000,4496736960,4640,4630,4640,4610,4786
|
|
20230616,130900,4474584070,4630,4615,4630,4605,7851
|
|
20230616,130800,4438293150,4610,4600,4610,4595,32676
|
|
20230616,130700,4287964790,4600,4600,4600,4590,467
|
|
20230616,130600,4285817970,4595,4605,4605,4595,153
|
|
20230616,130500,4285114305,4605,4600,4605,4600,2085
|
|
20230616,130400,4275521365,4605,4590,4605,4590,1356
|
|
20230616,130300,4269282280,4590,4600,4600,4585,9668
|
|
20230616,130200,4224892875,4600,4590,4600,4590,265
|
|
20230616,130100,4223676090,4590,4595,4595,4585,1120
|
|
20230616,130000,4218533380,4565,4580,4600,4565,17688
|
|
20230616,125900,4137269610,4580,4585,4585,4575,629
|
|
20230616,125800,4134387025,4585,4585,4585,4575,1591
|
|
20230616,125700,4127100400,4585,4590,4590,4580,1807
|
|
20230616,125600,4118813070,4590,4590,4610,4590,1026
|
|
20230616,125500,4114102620,4590,4605,4610,4585,615
|
|
20230616,125400,4111280980,4605,4600,4610,4590,2356
|
|
20230616,125300,4100459315,4600,4605,4605,4600,2453
|
|
20230616,125200,4089164250,4605,4600,4605,4600,90
|
|
20230616,125100,4088750165,4590,4600,4600,4590,1390
|
|
20230616,125000,4082364675,4600,4580,4600,4580,262
|
|
20230616,124900,4081163735,4585,4590,4600,4580,2609
|
|
20230616,124800,4069193175,4590,4600,4600,4590,547
|
|
20230616,124700,4066680110,4595,4595,4600,4590,2566
|
|
20230616,124600,4054879845,4600,4600,4600,4590,123
|
|
20230616,124500,4054314235,4590,4600,4600,4590,614
|
|
20230616,124400,4051491385,4600,4595,4600,4595,52
|
|
20230616,124300,4051252195,4600,4590,4600,4590,195
|
|
20230616,124200,4050355810,4600,4580,4600,4580,30
|
|
20230616,124100,4050218210,4585,4590,4605,4585,1388
|
|
20230616,124000,4043844465,4605,4600,4605,4595,1162
|
|
20230616,123900,4038503590,4605,4610,4610,4600,808
|
|
20230616,123800,4034785135,4610,4610,4615,4605,1727
|
|
20230616,123700,4026818450,4605,4605,4610,4605,487
|
|
20230616,123600,4024574095,4610,4600,4610,4600,97
|
|
20230616,123500,4024127620,4600,4605,4610,4600,1699
|
|
20230616,123400,4016305420,4605,4605,4605,4600,120
|
|
20230616,123300,4015753320,4600,4605,4605,4600,352
|
|
20230616,123200,4014132400,4600,4605,4605,4595,1070
|
|
20230616,123100,4009209595,4595,4590,4605,4590,445
|
|
20230616,123000,4007166830,4590,4595,4615,4590,5570
|
|
20230616,122900,3981513460,4600,4605,4605,4600,299
|
|
20230616,122800,3980136710,4605,4600,4605,4590,608
|
|
20230616,122700,3977337935,4595,4590,4595,4590,76
|
|
20230616,122600,3976988890,4605,4590,4605,4590,439
|
|
20230616,122500,3974972155,4590,4600,4605,4585,2524
|
|
20230616,122400,3963361775,4605,4600,4605,4600,1740
|
|
20230616,122300,3955349690,4600,4595,4600,4590,1022
|
|
20230616,122200,3950652890,4590,4595,4595,4590,528
|
|
20230616,122100,3948227265,4580,4575,4590,4575,492
|
|
20230616,122000,3945972270,4575,4570,4575,4570,1151
|
|
20230616,121900,3940712020,4570,4565,4590,4560,2306
|
|
20230616,121800,3930162905,4570,4570,4570,4565,177
|
|
20230616,121700,3929354210,4565,4565,4565,4560,406
|
|
20230616,121600,3927502545,4565,4565,4565,4555,672
|
|
20230616,121500,3924437095,4565,4560,4565,4560,653
|
|
20230616,121400,3921458905,4560,4555,4570,4555,1121
|
|
20230616,121300,3916346990,4560,4555,4560,4555,464
|
|
20230616,121200,3914231410,4560,4560,4560,4555,450
|
|
20230616,121100,3912179705,4555,4560,4560,4555,660
|
|
20230616,121000,3909170230,4565,4565,4565,4560,932
|
|
20230616,120900,3904917110,4565,4565,4565,4565,792
|
|
20230616,120800,3901301630,4565,4560,4565,4555,562
|
|
20230616,120700,3898740035,4560,4560,4565,4560,381
|
|
20230616,120600,3897002300,4560,4555,4560,4550,787
|
|
20230616,120500,3893417455,4555,4560,4560,4550,4064
|
|
20230616,120400,3874909755,4555,4555,4555,4555,137
|
|
20230616,120300,3874285720,4550,4555,4555,4550,355
|
|
20230616,120200,3872668745,4555,4555,4555,4550,125
|
|
20230616,120100,3872099860,4560,4555,4560,4555,553
|
|
20230616,120000,3869578825,4555,4550,4555,4545,687
|
|
20230616,115900,3866455695,4555,4555,4555,4550,406
|
|
20230616,115800,3864606870,4555,4550,4555,4550,683
|
|
20230616,115700,3861499205,4555,4555,4555,4550,752
|
|
20230616,115600,3858075930,4550,4545,4550,4540,2994
|
|
20230616,115500,3844475405,4545,4555,4555,4545,4106
|
|
20230616,115400,3825803290,4555,4555,4560,4555,438
|
|
20230616,115300,3823807750,4560,4565,4565,4555,1477
|
|
20230616,115200,3817072550,4565,4550,4565,4550,3425
|
|
20230616,115100,3801473010,4555,4550,4555,4545,535
|
|
20230616,115000,3799038115,4555,4555,4555,4545,698
|
|
20230616,114900,3795860925,4555,4545,4555,4545,7485
|
|
20230616,114800,3761829215,4545,4550,4565,4545,10556
|
|
20230616,114700,3713794435,4560,4550,4560,4550,1732
|
|
20230616,114600,3705901160,4550,4550,4560,4545,809
|
|
20230616,114500,3702217860,4560,4550,4560,4545,1244
|
|
20230616,114400,3696554385,4555,4545,4570,4545,2341
|
|
20230616,114300,3685900680,4550,4545,4550,4545,475
|
|
20230616,114200,3683739450,4545,4560,4560,4545,4024
|
|
20230616,114100,3665437595,4555,4550,4560,4550,1023
|
|
20230616,114000,3660777670,4555,4555,4555,4550,1084
|
|
20230616,113900,3655840065,4555,4550,4560,4545,6055
|
|
20230616,113800,3628262290,4550,4550,4550,4545,38
|
|
20230616,113700,3628089430,4550,4555,4555,4550,1649
|
|
20230616,113600,3620579810,4555,4550,4560,4550,5808
|
|
20230616,113500,3594123850,4550,4550,4555,4545,1214
|
|
20230616,113400,3588600995,4555,4550,4555,4540,2317
|
|
20230616,113300,3578078800,4540,4545,4550,4540,1691
|
|
20230616,113200,3570394060,4545,4545,4555,4545,415
|
|
20230616,113100,3568504995,4545,4555,4555,4545,4074
|
|
20230616,113000,3549976225,4555,4555,4555,4550,8240
|
|
20230616,112900,3512475500,4555,4570,4570,4555,3950
|
|
20230616,112800,3494460675,4570,4560,4570,4560,1592
|
|
20230616,112700,3487190850,4565,4560,4565,4555,1713
|
|
20230616,112600,3479380095,4570,4560,4570,4555,10101
|
|
20230616,112500,3433364745,4560,4565,4570,4560,8963
|
|
20230616,112400,3392472205,4570,4570,4580,4565,437
|
|
20230616,112300,3390475420,4570,4575,4580,4565,2201
|
|
20230616,112200,3380416140,4580,4575,4585,4575,581
|
|
20230616,112100,3377757075,4575,4570,4575,4565,1619
|
|
20230616,112000,3370356440,4575,4575,4580,4565,10894
|
|
20230616,111900,3320561780,4580,4580,4585,4575,3041
|
|
20230616,111800,3306644220,4580,4595,4600,4580,799
|
|
20230616,111700,3302980430,4600,4580,4600,4575,865
|
|
20230616,111600,3299012840,4580,4580,4590,4575,796
|
|
20230616,111500,3295365970,4580,4580,4585,4580,3839
|
|
20230616,111400,3277783030,4585,4585,4590,4575,2985
|
|
20230616,111300,3264114220,4585,4585,4585,4580,994
|
|
20230616,111200,3259557575,4580,4590,4590,4580,5774
|
|
20230616,111100,3233086770,4595,4595,4600,4585,1496
|
|
20230616,111000,3226218025,4595,4600,4605,4595,955
|
|
20230616,110900,3221828220,4605,4595,4605,4595,1915
|
|
20230616,110800,3213019395,4595,4600,4600,4595,655
|
|
20230616,110700,3210008645,4595,4605,4605,4595,3236
|
|
20230616,110600,3195121485,4605,4615,4615,4605,1593
|
|
20230616,110500,3187776320,4615,4600,4620,4600,7063
|
|
20230616,110400,3155194325,4605,4610,4610,4600,524
|
|
20230616,110300,3152782865,4605,4610,4615,4605,6280
|
|
20230616,110200,3123848050,4605,4605,4610,4605,394
|
|
20230616,110100,3122032070,4610,4610,4615,4605,1434
|
|
20230616,110000,3115422425,4610,4615,4615,4605,437
|
|
20230616,105900,3113409685,4620,4620,4620,4605,1120
|
|
20230616,105800,3108244680,4610,4605,4620,4605,1804
|
|
20230616,105700,3099937080,4600,4605,4605,4600,961
|
|
20230616,105600,3095511930,4605,4605,4605,4600,1185
|
|
20230616,105500,3090058785,4605,4625,4625,4605,10072
|
|
20230616,105400,3043632880,4625,4615,4625,4615,374
|
|
20230616,105300,3041906400,4615,4605,4615,4605,456
|
|
20230616,105200,3039804735,4605,4615,4615,4600,248
|
|
20230616,105100,3038662350,4615,4610,4615,4605,112
|
|
20230616,105000,3038145850,4615,4625,4625,4600,1642
|
|
20230616,104900,3030573660,4625,4630,4630,4625,77
|
|
20230616,104800,3030217285,4630,4615,4630,4610,429
|
|
20230616,104700,3028235215,4620,4610,4620,4610,299
|
|
20230616,104600,3026856175,4610,4625,4630,4610,1484
|
|
20230616,104500,3019987875,4625,4615,4630,4610,254
|
|
20230616,104400,3018813955,4615,4645,4645,4610,101
|
|
20230616,104300,3018345600,4645,4605,4645,4600,4984
|
|
20230616,104200,2995386820,4600,4625,4625,4600,7693
|
|
20230616,104100,2959953445,4610,4625,4635,4610,4909
|
|
20230616,104000,2937295745,4615,4625,4635,4615,4621
|
|
20230616,103900,2915960770,4625,4665,4665,4620,2687
|
|
20230616,103800,2903521180,4665,4660,4665,4640,1906
|
|
20230616,103700,2894662895,4650,4660,4665,4650,914
|
|
20230616,103600,2890400325,4645,4655,4665,4645,204
|
|
20230616,103500,2889450480,4665,4635,4665,4635,311
|
|
20230616,103400,2888002680,4645,4640,4645,4630,676
|
|
20230616,103300,2884865570,4645,4645,4645,4645,141
|
|
20230616,103200,2884210625,4645,4645,4645,4630,1203
|
|
20230616,103100,2878639070,4635,4620,4635,4620,2563
|
|
20230616,103000,2866769940,4620,4620,4625,4620,1630
|
|
20230616,102900,2859236950,4620,4630,4630,4620,2858
|
|
20230616,102800,2846017720,4630,4635,4635,4630,236
|
|
20230616,102700,2844923920,4635,4625,4635,4620,382
|
|
20230616,102600,2843158170,4625,4625,4635,4620,2810
|
|
20230616,102500,2830165490,4625,4645,4645,4625,976
|
|
20230616,102400,2825643390,4650,4650,4650,4640,3442
|
|
20230616,102300,2809658010,4645,4650,4655,4645,2302
|
|
20230616,102200,2798951940,4655,4650,4655,4650,1474
|
|
20230616,102100,2792096630,4655,4655,4660,4655,1166
|
|
20230616,102000,2786668770,4660,4665,4665,4655,2980
|
|
20230616,101900,2772782595,4665,4670,4680,4665,4410
|
|
20230616,101800,2752199910,4670,4665,4675,4660,1325
|
|
20230616,101700,2746013325,4675,4665,4675,4660,3006
|
|
20230616,101600,2731995145,4670,4670,4680,4665,1058
|
|
20230616,101500,2727052615,4665,4685,4690,4665,2502
|
|
20230616,101400,2715349015,4670,4685,4685,4670,9993
|
|
20230616,101300,2668534705,4685,4665,4690,4655,6052
|
|
20230616,101200,2640239020,4665,4670,4670,4655,47
|
|
20230616,101100,2640019925,4670,4650,4675,4650,1549
|
|
20230616,101000,2632801785,4645,4660,4695,4640,6857
|
|
20230616,100900,2600713695,4660,4635,4660,4630,2904
|
|
20230616,100800,2587204585,4635,4660,4660,4620,4614
|
|
20230616,100700,2565847685,4660,4675,4680,4660,1782
|
|
20230616,100600,2557526370,4685,4670,4690,4665,8839
|
|
20230616,100500,2516152385,4670,4675,4680,4665,3586
|
|
20230616,100400,2499394350,4680,4660,4680,4660,3872
|
|
20230616,100300,2481299105,4660,4640,4680,4635,8560
|
|
20230616,100200,2441400040,4620,4620,4640,4605,2228
|
|
20230616,100100,2431097240,4620,4635,4645,4620,5604
|
|
20230616,100000,2405164700,4640,4645,4645,4635,131
|
|
20230616,095900,2404556850,4625,4640,4650,4625,4603
|
|
20230616,095800,2383202980,4645,4630,4645,4620,2496
|
|
20230616,095700,2371633450,4620,4630,4635,4610,385
|
|
20230616,095600,2369854285,4635,4625,4635,4610,1248
|
|
20230616,095500,2364081770,4625,4630,4630,4605,1450
|
|
20230616,095400,2357375805,4620,4615,4630,4600,1013
|
|
20230616,095300,2352697230,4615,4585,4615,4585,2042
|
|
20230616,095200,2343298140,4585,4585,4585,4580,2082
|
|
20230616,095100,2333752320,4595,4595,4600,4580,8254
|
|
20230616,095000,2295916440,4595,4595,4595,4595,716
|
|
20230616,094900,2292626420,4600,4600,4605,4600,1205
|
|
20230616,094800,2287082910,4600,4580,4600,4580,1373
|
|
20230616,094700,2280782140,4580,4570,4595,4570,6337
|
|
20230616,094600,2251785450,4575,4580,4585,4570,16875
|
|
20230616,094500,2174542315,4580,4595,4600,4580,8079
|
|
20230616,094400,2137491355,4595,4595,4595,4590,2128
|
|
20230616,094300,2127716200,4600,4600,4600,4595,2051
|
|
20230616,094200,2118281715,4600,4600,4610,4600,3246
|
|
20230616,094100,2103349615,4605,4600,4610,4595,2512
|
|
20230616,094000,2091794025,4605,4600,4605,4595,351
|
|
20230616,093900,2090179815,4595,4605,4620,4595,16495
|
|
20230616,093800,2014324265,4605,4620,4640,4605,15786
|
|
20230616,093700,1941598355,4620,4645,4650,4620,5355
|
|
20230616,093600,1916796495,4645,4620,4645,4620,17185
|
|
20230616,093500,1837166970,4615,4615,4615,4615,176
|
|
20230616,093400,1836354730,4630,4625,4630,4605,3347
|
|
20230616,093300,1820896865,4635,4625,4635,4615,12927
|
|
20230616,093200,1761114910,4640,4635,4640,4635,417
|
|
20230616,093100,1759182025,4635,4630,4640,4615,7740
|
|
20230616,093000,1723309555,4630,4610,4630,4610,15867
|
|
20230616,092900,1650003635,4610,4595,4610,4590,1346
|
|
20230616,092800,1643814770,4590,4585,4610,4585,3104
|
|
20230616,092700,1629553910,4590,4575,4590,4570,7246
|
|
20230616,092600,1596429570,4570,4580,4590,4570,10669
|
|
20230616,092500,1547636610,4605,4600,4620,4600,12236
|
|
20230616,092400,1491339635,4600,4570,4600,4565,9473
|
|
20230616,092300,1447875290,4570,4595,4605,4570,15972
|
|
20230616,092200,1374670365,4595,4605,4615,4595,11946
|
|
20230616,092100,1319712860,4605,4620,4620,4600,6796
|
|
20230616,092000,1288407955,4630,4660,4675,4615,8875
|
|
20230616,091900,1247239415,4665,4660,4685,4650,7201
|
|
20230616,091800,1213595540,4660,4655,4660,4640,5585
|
|
20230616,091700,1187632705,4650,4630,4670,4620,4931
|
|
20230616,091600,1164659195,4625,4625,4640,4620,2934
|
|
20230616,091500,1151075525,4620,4625,4635,4615,5543
|
|
20230616,091400,1125434950,4625,4650,4665,4625,6073
|
|
20230616,091300,1097262115,4660,4655,4660,4640,1745
|
|
20230616,091200,1089152505,4655,4680,4690,4640,13855
|
|
20230616,091100,1024477390,4685,4660,4685,4660,6087
|
|
20230616,091000,996014915,4660,4655,4665,4650,5310
|
|
20230616,090900,971287840,4660,4650,4670,4650,6693
|
|
20230616,090800,940073675,4650,4645,4670,4640,2187
|
|
20230616,090700,929900835,4640,4650,4675,4635,4530
|
|
20230616,090600,908854360,4650,4670,4685,4630,18349
|
|
20230616,090500,823122355,4665,4635,4665,4625,5496
|
|
20230616,090400,797564345,4640,4620,4640,4610,8923
|
|
20230616,090300,756269255,4625,4630,4645,4600,10164
|
|
20230616,090200,709328395,4635,4580,4645,4580,20324
|
|
20230616,090100,615516035,4580,4570,4585,4550,21143
|
|
20230616,090000,519096050,4555,4595,4635,4540,113135
|