633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193000,4814284710,4670,4670,4670,4670,12577
|
|
20230619,192900,4814284710,4670,4670,4670,4670,0
|
|
20230619,192800,4814284710,4670,4670,4670,4670,0
|
|
20230619,192700,4814284710,4670,4670,4670,4670,0
|
|
20230619,192600,4814284710,4670,4670,4670,4670,0
|
|
20230619,192500,4814284710,4670,4670,4670,4670,0
|
|
20230619,192400,4814284710,4670,4670,4670,4670,0
|
|
20230619,192300,4814284710,4670,4670,4670,4670,0
|
|
20230619,192200,4814284710,4670,4670,4670,4670,0
|
|
20230619,192100,4814284710,4670,4670,4670,4670,0
|
|
20230619,192000,4814284710,4670,4670,4670,4670,0
|
|
20230619,191900,4814284710,4670,4670,4670,4670,0
|
|
20230619,191800,4814284710,4670,4670,4670,4670,0
|
|
20230619,191700,4814284710,4670,4670,4670,4670,0
|
|
20230619,191600,4814284710,4670,4670,4670,4670,0
|
|
20230619,191500,4814284710,4670,4670,4670,4670,0
|
|
20230619,191400,4814284710,4670,4670,4670,4670,0
|
|
20230619,191300,4814284710,4670,4670,4670,4670,0
|
|
20230619,191200,4814284710,4670,4670,4670,4670,0
|
|
20230619,191100,4814284710,4670,4670,4670,4670,0
|
|
20230619,191000,4814284710,4670,4670,4670,4670,0
|
|
20230619,190900,4814284710,4670,4670,4670,4670,0
|
|
20230619,190800,4814284710,4670,4670,4670,4670,0
|
|
20230619,190700,4814284710,4670,4670,4670,4670,0
|
|
20230619,190600,4814284710,4670,4670,4670,4670,0
|
|
20230619,190500,4814284710,4670,4670,4670,4670,0
|
|
20230619,190400,4814284710,4670,4670,4670,4670,0
|
|
20230619,190300,4814284710,4670,4670,4670,4670,0
|
|
20230619,190200,4814284710,4670,4670,4670,4670,0
|
|
20230619,190100,4814284710,4670,4670,4670,4670,0
|
|
20230619,190000,4814284710,4670,4670,4670,4670,12577
|
|
20230619,185900,4814284710,4670,4670,4670,4670,0
|
|
20230619,185800,4814284710,4670,4670,4670,4670,0
|
|
20230619,185700,4814284710,4670,4670,4670,4670,0
|
|
20230619,185600,4814284710,4670,4670,4670,4670,0
|
|
20230619,185500,4814284710,4670,4670,4670,4670,0
|
|
20230619,185400,4814284710,4670,4670,4670,4670,0
|
|
20230619,185300,4814284710,4670,4670,4670,4670,0
|
|
20230619,185200,4814284710,4670,4670,4670,4670,0
|
|
20230619,185100,4814284710,4670,4670,4670,4670,0
|
|
20230619,185000,4814284710,4670,4670,4670,4670,0
|
|
20230619,184900,4814284710,4670,4670,4670,4670,0
|
|
20230619,184800,4814284710,4670,4670,4670,4670,0
|
|
20230619,184700,4814284710,4670,4670,4670,4670,0
|
|
20230619,184600,4814284710,4670,4670,4670,4670,0
|
|
20230619,184500,4814284710,4670,4670,4670,4670,0
|
|
20230619,184400,4814284710,4670,4670,4670,4670,0
|
|
20230619,184300,4814284710,4670,4670,4670,4670,0
|
|
20230619,184200,4814284710,4670,4670,4670,4670,0
|
|
20230619,184100,4814284710,4670,4670,4670,4670,0
|
|
20230619,184000,4814284710,4670,4670,4670,4670,0
|
|
20230619,183900,4814284710,4670,4670,4670,4670,0
|
|
20230619,183800,4814284710,4670,4670,4670,4670,0
|
|
20230619,183700,4814284710,4670,4670,4670,4670,0
|
|
20230619,183600,4814284710,4670,4670,4670,4670,0
|
|
20230619,183500,4814284710,4670,4670,4670,4670,0
|
|
20230619,183400,4814284710,4670,4670,4670,4670,0
|
|
20230619,183300,4814284710,4670,4670,4670,4670,0
|
|
20230619,183200,4814284710,4670,4670,4670,4670,0
|
|
20230619,183100,4814284710,4670,4670,4670,4670,0
|
|
20230619,183000,4814284710,4670,4670,4670,4670,12577
|
|
20230619,182900,4814284710,4670,4670,4670,4670,0
|
|
20230619,182800,4814284710,4670,4670,4670,4670,0
|
|
20230619,182700,4814284710,4670,4670,4670,4670,0
|
|
20230619,182600,4814284710,4670,4670,4670,4670,0
|
|
20230619,182500,4814284710,4670,4670,4670,4670,0
|
|
20230619,182400,4814284710,4670,4670,4670,4670,0
|
|
20230619,182300,4814284710,4670,4670,4670,4670,0
|
|
20230619,182200,4814284710,4670,4670,4670,4670,0
|
|
20230619,182100,4814284710,4670,4670,4670,4670,0
|
|
20230619,182000,4814284710,4670,4670,4670,4670,0
|
|
20230619,181900,4814284710,4670,4670,4670,4670,0
|
|
20230619,181800,4814284710,4670,4670,4670,4670,0
|
|
20230619,181700,4814284710,4670,4670,4670,4670,0
|
|
20230619,181600,4814284710,4670,4670,4670,4670,0
|
|
20230619,181500,4814284710,4670,4670,4670,4670,0
|
|
20230619,181400,4814284710,4670,4670,4670,4670,0
|
|
20230619,181300,4814284710,4670,4670,4670,4670,0
|
|
20230619,181200,4814284710,4670,4670,4670,4670,0
|
|
20230619,181100,4814284710,4670,4670,4670,4670,0
|
|
20230619,181000,4814284710,4670,4670,4670,4670,0
|
|
20230619,180900,4814284710,4670,4670,4670,4670,0
|
|
20230619,180800,4814284710,4670,4670,4670,4670,0
|
|
20230619,180700,4814284710,4670,4670,4670,4670,0
|
|
20230619,180600,4814284710,4670,4670,4670,4670,0
|
|
20230619,180500,4814284710,4670,4670,4670,4670,0
|
|
20230619,180400,4814284710,4670,4670,4670,4670,0
|
|
20230619,180300,4814284710,4670,4670,4670,4670,0
|
|
20230619,180200,4814284710,4670,4670,4670,4670,0
|
|
20230619,180100,4814284710,4670,4670,4670,4670,0
|
|
20230619,180000,4814284710,4670,4670,4670,4670,12577
|
|
20230619,175900,4814284710,4670,4670,4670,4670,0
|
|
20230619,175800,4814284710,4670,4670,4670,4670,0
|
|
20230619,175700,4814284710,4670,4670,4670,4670,0
|
|
20230619,175600,4814284710,4670,4670,4670,4670,0
|
|
20230619,175500,4814284710,4670,4670,4670,4670,0
|
|
20230619,175400,4814284710,4670,4670,4670,4670,0
|
|
20230619,175300,4814284710,4670,4670,4670,4670,0
|
|
20230619,175200,4814284710,4670,4670,4670,4670,0
|
|
20230619,175100,4814284710,4670,4670,4670,4670,0
|
|
20230619,175000,4814284710,4670,4670,4670,4670,0
|
|
20230619,174900,4814284710,4670,4670,4670,4670,0
|
|
20230619,174800,4814284710,4670,4670,4670,4670,0
|
|
20230619,174700,4814284710,4670,4670,4670,4670,0
|
|
20230619,174600,4814284710,4670,4670,4670,4670,0
|
|
20230619,174500,4814284710,4670,4670,4670,4670,0
|
|
20230619,174400,4814284710,4670,4670,4670,4670,0
|
|
20230619,174300,4814284710,4670,4670,4670,4670,0
|
|
20230619,174200,4814284710,4670,4670,4670,4670,0
|
|
20230619,174100,4814284710,4670,4670,4670,4670,0
|
|
20230619,174000,4814284710,4670,4670,4670,4670,0
|
|
20230619,173900,4814284710,4670,4670,4670,4670,0
|
|
20230619,173800,4814284710,4670,4670,4670,4670,0
|
|
20230619,173700,4814284710,4670,4670,4670,4670,0
|
|
20230619,173600,4814284710,4670,4670,4670,4670,0
|
|
20230619,173500,4814284710,4670,4670,4670,4670,0
|
|
20230619,173400,4814284710,4670,4670,4670,4670,0
|
|
20230619,173300,4814284710,4670,4670,4670,4670,0
|
|
20230619,173200,4814284710,4670,4670,4670,4670,0
|
|
20230619,173100,4814284710,4670,4670,4670,4670,0
|
|
20230619,173000,4814284710,4670,4670,4670,4670,12577
|
|
20230619,172900,4814284710,4670,4670,4670,4670,0
|
|
20230619,172800,4814284710,4670,4670,4670,4670,0
|
|
20230619,172700,4814284710,4670,4670,4670,4670,0
|
|
20230619,172600,4814284710,4670,4670,4670,4670,0
|
|
20230619,172500,4814284710,4670,4670,4670,4670,0
|
|
20230619,172400,4814284710,4670,4670,4670,4670,0
|
|
20230619,172300,4814284710,4670,4670,4670,4670,0
|
|
20230619,172200,4814284710,4670,4670,4670,4670,0
|
|
20230619,172100,4814284710,4670,4670,4670,4670,0
|
|
20230619,172000,4814284710,4670,4670,4670,4670,0
|
|
20230619,171900,4814284710,4670,4670,4670,4670,0
|
|
20230619,171800,4814284710,4670,4670,4670,4670,0
|
|
20230619,171700,4814284710,4670,4670,4670,4670,0
|
|
20230619,171600,4814284710,4670,4670,4670,4670,0
|
|
20230619,171500,4814284710,4670,4670,4670,4670,0
|
|
20230619,171400,4814284710,4670,4670,4670,4670,0
|
|
20230619,171300,4814284710,4670,4670,4670,4670,0
|
|
20230619,171200,4814284710,4670,4670,4670,4670,0
|
|
20230619,171100,4814284710,4670,4670,4670,4670,0
|
|
20230619,171000,4814284710,4670,4670,4670,4670,0
|
|
20230619,170900,4814284710,4670,4670,4670,4670,0
|
|
20230619,170800,4814284710,4670,4670,4670,4670,0
|
|
20230619,170700,4814284710,4670,4670,4670,4670,0
|
|
20230619,170600,4814284710,4670,4670,4670,4670,0
|
|
20230619,170500,4814284710,4670,4670,4670,4670,0
|
|
20230619,170400,4814284710,4670,4670,4670,4670,0
|
|
20230619,170300,4814284710,4670,4670,4670,4670,0
|
|
20230619,170200,4814284710,4670,4670,4670,4670,0
|
|
20230619,170100,4814284710,4670,4670,4670,4670,0
|
|
20230619,170000,4814284710,4670,4670,4670,4670,12577
|
|
20230619,165900,4814284710,4670,4670,4670,4670,0
|
|
20230619,165800,4814284710,4670,4670,4670,4670,0
|
|
20230619,165700,4814284710,4670,4670,4670,4670,0
|
|
20230619,165600,4814284710,4670,4670,4670,4670,0
|
|
20230619,165500,4814284710,4670,4670,4670,4670,0
|
|
20230619,165400,4814284710,4670,4670,4670,4670,0
|
|
20230619,165300,4814284710,4670,4670,4670,4670,0
|
|
20230619,165200,4814284710,4670,4670,4670,4670,0
|
|
20230619,165100,4814284710,4670,4670,4670,4670,0
|
|
20230619,165000,4814284710,4670,4670,4670,4670,0
|
|
20230619,164900,4814284710,4670,4670,4670,4670,0
|
|
20230619,164800,4814284710,4670,4670,4670,4670,0
|
|
20230619,164700,4814284710,4670,4670,4670,4670,0
|
|
20230619,164600,4814284710,4670,4670,4670,4670,0
|
|
20230619,164500,4814284710,4670,4670,4670,4670,0
|
|
20230619,164400,4814284710,4670,4670,4670,4670,0
|
|
20230619,164300,4814284710,4670,4670,4670,4670,0
|
|
20230619,164200,4814284710,4670,4670,4670,4670,0
|
|
20230619,164100,4814284710,4670,4670,4670,4670,0
|
|
20230619,164000,4814284710,4670,4670,4670,4670,0
|
|
20230619,163900,4814284710,4670,4670,4670,4670,0
|
|
20230619,163800,4814284710,4670,4670,4670,4670,0
|
|
20230619,163700,4814284710,4670,4670,4670,4670,0
|
|
20230619,163600,4814284710,4670,4670,4670,4670,0
|
|
20230619,163500,4814284710,4670,4670,4670,4670,0
|
|
20230619,163400,4814284710,4670,4670,4670,4670,0
|
|
20230619,163300,4814284710,4670,4670,4670,4670,0
|
|
20230619,163200,4814284710,4670,4670,4670,4670,0
|
|
20230619,163100,4814284710,4670,4670,4670,4670,0
|
|
20230619,163000,4814284710,4670,4670,4670,4670,12577
|
|
20230619,162900,4814284710,4670,4670,4670,4670,0
|
|
20230619,162800,4814284710,4670,4670,4670,4670,0
|
|
20230619,162700,4814284710,4670,4670,4670,4670,0
|
|
20230619,162600,4814284710,4670,4670,4670,4670,0
|
|
20230619,162500,4814284710,4670,4670,4670,4670,0
|
|
20230619,162400,4814284710,4670,4670,4670,4670,0
|
|
20230619,162300,4814284710,4670,4670,4670,4670,0
|
|
20230619,162200,4814284710,4670,4670,4670,4670,0
|
|
20230619,162100,4814284710,4670,4670,4670,4670,0
|
|
20230619,162000,4814284710,4670,4670,4670,4670,0
|
|
20230619,161900,4814284710,4670,4670,4670,4670,0
|
|
20230619,161800,4814284710,4670,4670,4670,4670,0
|
|
20230619,161700,4814284710,4670,4670,4670,4670,0
|
|
20230619,161600,4814284710,4670,4670,4670,4670,0
|
|
20230619,161500,4814284710,4670,4670,4670,4670,0
|
|
20230619,161400,4814284710,4670,4670,4670,4670,0
|
|
20230619,161300,4814284710,4670,4670,4670,4670,0
|
|
20230619,161200,4814284710,4670,4670,4670,4670,0
|
|
20230619,161100,4814284710,4670,4670,4670,4670,0
|
|
20230619,161000,4814284710,4670,4670,4670,4670,0
|
|
20230619,160900,4814284710,4670,4670,4670,4670,0
|
|
20230619,160800,4814284710,4670,4670,4670,4670,0
|
|
20230619,160700,4814284710,4670,4670,4670,4670,0
|
|
20230619,160600,4814284710,4670,4670,4670,4670,0
|
|
20230619,160500,4814284710,4670,4670,4670,4670,0
|
|
20230619,160400,4814284710,4670,4670,4670,4670,0
|
|
20230619,160300,4814284710,4670,4670,4670,4670,0
|
|
20230619,160200,4814284710,4670,4670,4670,4670,0
|
|
20230619,160100,4814284710,4670,4670,4670,4670,0
|
|
20230619,160000,4814284710,4670,4670,4670,4670,12577
|
|
20230619,155900,4814284710,4670,4670,4670,4670,0
|
|
20230619,155800,4814284710,4670,4670,4670,4670,0
|
|
20230619,155700,4814284710,4670,4670,4670,4670,0
|
|
20230619,155600,4814284710,4670,4670,4670,4670,0
|
|
20230619,155500,4814284710,4670,4670,4670,4670,0
|
|
20230619,155400,4814284710,4670,4670,4670,4670,0
|
|
20230619,155300,4814284710,4670,4670,4670,4670,0
|
|
20230619,155200,4814284710,4670,4670,4670,4670,0
|
|
20230619,155100,4814284710,4670,4670,4670,4670,0
|
|
20230619,155000,4814284710,4670,4670,4670,4670,0
|
|
20230619,154900,4814284710,4670,4670,4670,4670,0
|
|
20230619,154800,4814284710,4670,4670,4670,4670,0
|
|
20230619,154700,4814284710,4670,4670,4670,4670,0
|
|
20230619,154600,4814284710,4670,4670,4670,4670,0
|
|
20230619,154500,4814284710,4670,4670,4670,4670,0
|
|
20230619,154400,4814284710,4670,4670,4670,4670,0
|
|
20230619,154300,4814284710,4670,4670,4670,4670,0
|
|
20230619,154200,4814284710,4670,4670,4670,4670,0
|
|
20230619,154100,4814284710,4670,4670,4670,4670,0
|
|
20230619,154000,4814284710,4670,4670,4670,4670,0
|
|
20230619,153900,4814284710,4670,4670,4670,4670,0
|
|
20230619,153800,4814284710,4670,4670,4670,4670,0
|
|
20230619,153700,4814284710,4670,4670,4670,4670,0
|
|
20230619,153600,4814284710,4670,4670,4670,4670,0
|
|
20230619,153500,4814284710,4670,4670,4670,4670,0
|
|
20230619,153400,4814284710,4670,4670,4670,4670,0
|
|
20230619,153300,4814284710,4670,4670,4670,4670,0
|
|
20230619,153200,4814284710,4670,4670,4670,4670,0
|
|
20230619,153100,4814284710,4670,4670,4670,4670,0
|
|
20230619,153000,4814284710,4670,4670,4670,4670,25154
|
|
20230619,152900,4755550120,4695,4695,4695,4695,0
|
|
20230619,152800,4755550120,4695,4695,4695,4695,0
|
|
20230619,152700,4755550120,4695,4695,4695,4695,0
|
|
20230619,152600,4755550120,4695,4695,4695,4695,0
|
|
20230619,152500,4755550120,4695,4695,4695,4695,0
|
|
20230619,152400,4755550120,4695,4695,4695,4695,0
|
|
20230619,152300,4755550120,4695,4695,4695,4695,0
|
|
20230619,152200,4755550120,4695,4695,4695,4695,0
|
|
20230619,152100,4755550120,4695,4695,4695,4695,0
|
|
20230619,152000,4755550120,4695,4695,4695,4695,0
|
|
20230619,151900,4755550120,4695,4675,4700,4675,5774
|
|
20230619,151800,4728502445,4675,4685,4685,4660,8788
|
|
20230619,151700,4687442865,4675,4690,4695,4675,2021
|
|
20230619,151600,4677973145,4685,4680,4690,4680,2111
|
|
20230619,151500,4668080975,4685,4685,4690,4675,3655
|
|
20230619,151400,4650970795,4685,4690,4695,4685,1931
|
|
20230619,151300,4641913200,4695,4690,4700,4690,2847
|
|
20230619,151200,4628552920,4695,4710,4710,4695,1171
|
|
20230619,151100,4623046515,4710,4705,4710,4700,3349
|
|
20230619,151000,4607275475,4705,4700,4705,4695,2704
|
|
20230619,150900,4594566370,4700,4695,4700,4690,1630
|
|
20230619,150800,4586908700,4690,4700,4700,4685,1134
|
|
20230619,150700,4581585055,4700,4695,4700,4695,550
|
|
20230619,150600,4579001815,4695,4700,4700,4690,567
|
|
20230619,150500,4576338760,4700,4695,4700,4690,5705
|
|
20230619,150400,4549552165,4695,4695,4700,4690,3168
|
|
20230619,150300,4534681135,4695,4670,4700,4670,6526
|
|
20230619,150200,4504065310,4670,4705,4705,4660,11032
|
|
20230619,150100,4452500375,4715,4705,4715,4705,652
|
|
20230619,150000,4449428285,4705,4710,4720,4705,4075
|
|
20230619,145900,4430246565,4710,4715,4730,4705,1590
|
|
20230619,145800,4422755575,4715,4715,4730,4715,1408
|
|
20230619,145700,4416099640,4715,4715,4715,4710,2099
|
|
20230619,145600,4406206670,4715,4725,4730,4715,1234
|
|
20230619,145500,4400380920,4725,4715,4725,4715,1693
|
|
20230619,145400,4392394290,4715,4725,4730,4715,1253
|
|
20230619,145300,4386475580,4730,4725,4730,4725,1223
|
|
20230619,145200,4380694425,4725,4725,4725,4720,2855
|
|
20230619,145100,4367207450,4730,4730,4740,4725,1349
|
|
20230619,145000,4360824800,4740,4735,4740,4735,1044
|
|
20230619,144900,4355878205,4745,4715,4745,4715,11700
|
|
20230619,144800,4300479410,4715,4715,4720,4710,1990
|
|
20230619,144700,4291095795,4710,4720,4720,4710,1173
|
|
20230619,144600,4285564040,4720,4735,4735,4720,708
|
|
20230619,144500,4282220025,4735,4715,4755,4710,26789
|
|
20230619,144400,4155362370,4715,4715,4715,4710,510
|
|
20230619,144300,4152958370,4720,4715,4720,4715,1149
|
|
20230619,144200,4147538055,4715,4720,4720,4715,3588
|
|
20230619,144100,4130602730,4720,4720,4720,4715,2891
|
|
20230619,144000,4116958260,4690,4710,4720,4690,5637
|
|
20230619,143900,4090358530,4710,4705,4715,4705,1640
|
|
20230619,143800,4082628925,4710,4710,4715,4710,513
|
|
20230619,143700,4080211700,4710,4715,4715,4705,1745
|
|
20230619,143600,4071991340,4720,4715,4720,4715,761
|
|
20230619,143500,4068401120,4715,4725,4725,4715,521
|
|
20230619,143400,4065941070,4720,4715,4720,4715,1371
|
|
20230619,143300,4059470160,4715,4710,4715,4705,622
|
|
20230619,143200,4056539410,4710,4695,4710,4695,396
|
|
20230619,143100,4054676640,4695,4705,4710,4695,6019
|
|
20230619,143000,4026372130,4710,4710,4710,4710,664
|
|
20230619,142900,4023244690,4710,4710,4710,4705,1746
|
|
20230619,142800,4015021145,4710,4705,4715,4700,1084
|
|
20230619,142700,4009918705,4710,4715,4720,4710,2355
|
|
20230619,142600,3998821685,4715,4715,4720,4715,1170
|
|
20230619,142500,3993300375,4715,4705,4720,4700,4433
|
|
20230619,142400,3972422050,4705,4690,4705,4690,6268
|
|
20230619,142300,3942968670,4695,4685,4695,4680,524
|
|
20230619,142200,3940510675,4695,4690,4695,4690,338
|
|
20230619,142100,3938925160,4695,4680,4695,4675,1079
|
|
20230619,142000,3933872990,4680,4680,4680,4680,1098
|
|
20230619,141900,3928734350,4685,4690,4690,4685,790
|
|
20230619,141800,3925031195,4690,4675,4690,4675,324
|
|
20230619,141700,3923514110,4680,4695,4695,4680,615
|
|
20230619,141600,3920632910,4700,4700,4700,4700,0
|
|
20230619,141500,3920632910,4700,4680,4700,4680,2977
|
|
20230619,141400,3906698030,4680,4690,4690,4680,1974
|
|
20230619,141300,3897457485,4690,4700,4700,4690,2047
|
|
20230619,141200,3887837865,4700,4695,4700,4695,201
|
|
20230619,141100,3886894165,4705,4705,4705,4705,0
|
|
20230619,141000,3886894165,4705,4690,4705,4685,301
|
|
20230619,140900,3885482925,4695,4710,4710,4695,1360
|
|
20230619,140800,3879083970,4710,4705,4710,4705,288
|
|
20230619,140700,3877727820,4705,4700,4710,4700,488
|
|
20230619,140600,3875429775,4700,4700,4700,4700,69
|
|
20230619,140500,3875105475,4710,4700,4710,4700,51
|
|
20230619,140400,3874865765,4695,4705,4705,4695,66
|
|
20230619,140300,3874555735,4710,4690,4710,4690,959
|
|
20230619,140200,3870040025,4685,4710,4710,4685,651
|
|
20230619,140100,3866974990,4700,4695,4700,4695,801
|
|
20230619,140000,3863210905,4695,4685,4695,4680,3218
|
|
20230619,135900,3848143765,4695,4685,4695,4685,5
|
|
20230619,135800,3848120330,4690,4695,4695,4690,127
|
|
20230619,135700,3847524460,4695,4690,4695,4690,270
|
|
20230619,135600,3846257610,4695,4690,4695,4690,2
|
|
20230619,135500,3846248225,4695,4700,4700,4690,3
|
|
20230619,135400,3846234140,4680,4690,4700,4680,3014
|
|
20230619,135300,3832109355,4700,4695,4700,4695,2160
|
|
20230619,135200,3821959855,4700,4700,4700,4700,127
|
|
20230619,135100,3821362955,4700,4695,4700,4695,62
|
|
20230619,135000,3821071810,4690,4685,4690,4685,1226
|
|
20230619,134900,3815323370,4690,4685,4700,4685,421
|
|
20230619,134800,3813349285,4700,4705,4705,4685,13277
|
|
20230619,134700,3750934165,4705,4715,4715,4705,1756
|
|
20230619,134600,3742666220,4715,4720,4725,4715,2469
|
|
20230619,134500,3731015925,4720,4720,4725,4720,1762
|
|
20230619,134400,3722696625,4735,4715,4745,4715,16325
|
|
20230619,134300,3645434310,4725,4715,4730,4715,1900
|
|
20230619,134200,3636457460,4710,4685,4710,4685,1728
|
|
20230619,134100,3628327200,4685,4685,4695,4685,334
|
|
20230619,134000,3626760730,4685,4700,4730,4685,637
|
|
20230619,133900,3623766355,4700,4685,4730,4685,20360
|
|
20230619,133800,3527705625,4685,4685,4685,4685,1
|
|
20230619,133700,3527700940,4680,4680,4680,4680,251
|
|
20230619,133600,3526526260,4680,4680,4680,4680,7
|
|
20230619,133500,3526493500,4685,4680,4690,4670,344
|
|
20230619,133400,3524880660,4670,4695,4700,4670,1494
|
|
20230619,133300,3517877355,4695,4680,4695,4670,3088
|
|
20230619,133200,3503393020,4675,4685,4685,4675,1043
|
|
20230619,133100,3498509095,4685,4680,4685,4680,235
|
|
20230619,133000,3497408140,4685,4685,4685,4685,1
|
|
20230619,132900,3497403455,4690,4690,4690,4690,0
|
|
20230619,132800,3497403455,4690,4690,4690,4690,116
|
|
20230619,132700,3496859415,4695,4695,4695,4695,0
|
|
20230619,132600,3496859415,4695,4695,4695,4695,0
|
|
20230619,132500,3496859415,4695,4680,4695,4680,5115
|
|
20230619,132400,3472871530,4680,4670,4680,4670,334
|
|
20230619,132300,3471309990,4665,4650,4665,4650,744
|
|
20230619,132200,3467846910,4650,4650,4650,4650,912
|
|
20230619,132100,3463606110,4650,4655,4655,4650,2299
|
|
20230619,132000,3452906035,4655,4655,4660,4655,234
|
|
20230619,131900,3451816195,4655,4655,4655,4655,0
|
|
20230619,131800,3451816195,4655,4655,4655,4655,1
|
|
20230619,131700,3451811540,4655,4660,4660,4655,897
|
|
20230619,131600,3447635960,4660,4660,4660,4660,2
|
|
20230619,131500,3447626640,4665,4670,4670,4665,111
|
|
20230619,131400,3447108820,4660,4660,4660,4660,207
|
|
20230619,131300,3446144200,4660,4660,4660,4660,70
|
|
20230619,131200,3445818000,4670,4660,4670,4660,527
|
|
20230619,131100,3443362150,4660,4665,4665,4660,220
|
|
20230619,131000,3442336860,4665,4675,4675,4665,195
|
|
20230619,130900,3441426135,4680,4680,4680,4680,0
|
|
20230619,130800,3441426135,4680,4680,4680,4680,0
|
|
20230619,130700,3441426135,4680,4660,4680,4660,201
|
|
20230619,130600,3440489455,4660,4660,4660,4660,220
|
|
20230619,130500,3439464255,4660,4675,4675,4660,1650
|
|
20230619,130400,3431768320,4675,4670,4675,4660,870
|
|
20230619,130300,3427711420,4675,4675,4675,4675,5596
|
|
20230619,130200,3401550120,4680,4675,4680,4675,778
|
|
20230619,130100,3397912535,4660,4670,4670,4660,3383
|
|
20230619,130000,3382139825,4695,4690,4695,4685,892
|
|
20230619,125900,3377958645,4690,4690,4695,4690,1147
|
|
20230619,125800,3372577400,4690,4675,4690,4675,2258
|
|
20230619,125700,3362009540,4675,4675,4675,4670,2186
|
|
20230619,125600,3351794990,4670,4670,4670,4660,1015
|
|
20230619,125500,3347064860,4675,4675,4675,4670,216
|
|
20230619,125400,3346055940,4675,4670,4675,4670,204
|
|
20230619,125300,3345102495,4670,4660,4670,4660,171
|
|
20230619,125200,3344304925,4660,4685,4685,4660,3852
|
|
20230619,125100,3326305325,4685,4695,4695,4685,21
|
|
20230619,125000,3326206925,4695,4675,4695,4675,469
|
|
20230619,124900,3324012140,4675,4665,4680,4660,6932
|
|
20230619,124800,3291681165,4665,4670,4670,4665,4854
|
|
20230619,124700,3269014125,4670,4680,4680,4670,1482
|
|
20230619,124600,3262091645,4680,4680,4680,4680,283
|
|
20230619,124500,3260767205,4680,4680,4680,4680,738
|
|
20230619,124400,3257313365,4680,4700,4700,4680,3041
|
|
20230619,124300,3243069270,4705,4700,4705,4700,757
|
|
20230619,124200,3239508810,4700,4700,4705,4700,39
|
|
20230619,124100,3239325500,4700,4700,4700,4700,232
|
|
20230619,124000,3238235100,4710,4690,4710,4690,1609
|
|
20230619,123900,3230665215,4690,4695,4695,4690,10748
|
|
20230619,123800,3180203375,4695,4695,4695,4680,2321
|
|
20230619,123700,3169337030,4690,4690,4690,4690,13
|
|
20230619,123600,3169276060,4685,4695,4695,4685,539
|
|
20230619,123500,3166748930,4700,4700,4700,4700,125
|
|
20230619,123400,3166161430,4700,4695,4700,4695,2133
|
|
20230619,123300,3156146140,4695,4695,4695,4695,150
|
|
20230619,123200,3155441890,4695,4700,4700,4685,2527
|
|
20230619,123100,3143579250,4700,4680,4700,4680,4312
|
|
20230619,123000,3123333180,4670,4670,4670,4670,2027
|
|
20230619,122900,3113867090,4680,4680,4680,4680,48
|
|
20230619,122800,3113642450,4685,4680,4685,4670,414
|
|
20230619,122700,3111705630,4680,4670,4680,4665,175
|
|
20230619,122600,3110888070,4670,4675,4675,4665,799
|
|
20230619,122500,3107157975,4675,4675,4675,4675,1491
|
|
20230619,122400,3100187550,4675,4675,4675,4675,1327
|
|
20230619,122300,3093983825,4675,4685,4685,4675,3078
|
|
20230619,122200,3079591575,4690,4690,4690,4690,706
|
|
20230619,122100,3076280435,4690,4690,4690,4690,576
|
|
20230619,122000,3073578995,4690,4695,4695,4690,110
|
|
20230619,121900,3073062595,4700,4690,4700,4690,2125
|
|
20230619,121800,3063086870,4690,4690,4690,4690,55
|
|
20230619,121700,3062828920,4695,4695,4695,4680,1102
|
|
20230619,121600,3057662530,4700,4680,4700,4680,1443
|
|
20230619,121500,3050894765,4680,4670,4680,4670,1125
|
|
20230619,121400,3045640965,4670,4675,4675,4670,2283
|
|
20230619,121300,3034970440,4675,4675,4675,4675,1
|
|
20230619,121200,3034965765,4680,4690,4690,4680,1749
|
|
20230619,121100,3026777555,4695,4690,4695,4690,651
|
|
20230619,121000,3023723360,4695,4695,4695,4690,737
|
|
20230619,120900,3020263645,4690,4690,4690,4690,543
|
|
20230619,120800,3017716975,4685,4685,4690,4685,609
|
|
20230619,120700,3014862685,4685,4685,4685,4685,486
|
|
20230619,120600,3012585775,4685,4685,4685,4685,419
|
|
20230619,120500,3010622760,4685,4675,4685,4675,1933
|
|
20230619,120400,3001574535,4680,4675,4680,4675,395
|
|
20230619,120300,2999727410,4680,4680,4680,4680,638
|
|
20230619,120200,2996741570,4680,4680,4680,4675,402
|
|
20230619,120100,2994861705,4675,4675,4675,4675,2120
|
|
20230619,120000,2984950705,4675,4680,4680,4675,2910
|
|
20230619,115900,2971337060,4680,4680,4685,4680,32
|
|
20230619,115800,2971187175,4680,4680,4680,4680,301
|
|
20230619,115700,2969778495,4670,4670,4675,4670,1123
|
|
20230619,115600,2964529085,4670,4675,4675,4660,893
|
|
20230619,115500,2960359980,4675,4680,4690,4675,1176
|
|
20230619,115400,2954861060,4680,4710,4710,4680,7276
|
|
20230619,115300,2920693115,4715,4720,4725,4705,6709
|
|
20230619,115200,2889062330,4725,4690,4725,4680,15618
|
|
20230619,115100,2815609400,4690,4645,4690,4645,14196
|
|
20230619,115000,2749350690,4650,4635,4650,4635,101
|
|
20230619,114900,2748882540,4615,4625,4650,4615,6952
|
|
20230619,114800,2716688980,4630,4635,4635,4630,93
|
|
20230619,114700,2716258360,4635,4635,4635,4630,212
|
|
20230619,114600,2715276240,4635,4635,4635,4635,0
|
|
20230619,114500,2715276240,4635,4635,4635,4635,15
|
|
20230619,114400,2715206715,4635,4635,4635,4635,160
|
|
20230619,114300,2714465115,4620,4620,4620,4620,0
|
|
20230619,114200,2714465115,4620,4640,4640,4620,1177
|
|
20230619,114100,2709013225,4645,4645,4645,4645,905
|
|
20230619,114000,2704809500,4620,4625,4650,4620,2331
|
|
20230619,113900,2693998405,4620,4620,4625,4620,1151
|
|
20230619,113800,2688680035,4620,4620,4620,4615,452
|
|
20230619,113700,2686592795,4615,4620,4620,4615,618
|
|
20230619,113600,2683738705,4620,4630,4630,4620,166
|
|
20230619,113500,2682970625,4630,4630,4630,4615,5
|
|
20230619,113400,2682947490,4630,4620,4630,4615,209
|
|
20230619,113300,2681980750,4610,4610,4610,4610,532
|
|
20230619,113200,2679528230,4610,4615,4615,4610,10
|
|
20230619,113100,2679482115,4615,4615,4615,4615,5
|
|
20230619,113000,2679459040,4625,4615,4625,4615,923
|
|
20230619,112900,2675194765,4615,4620,4620,4615,376
|
|
20230619,112800,2673458270,4620,4635,4635,4620,272
|
|
20230619,112700,2672198675,4635,4640,4640,4630,1237
|
|
20230619,112600,2666469875,4640,4635,4640,4630,193
|
|
20230619,112500,2665574640,4640,4630,4640,4630,1466
|
|
20230619,112400,2658779720,4630,4630,4630,4630,6
|
|
20230619,112300,2658751940,4630,4630,4630,4630,18
|
|
20230619,112200,2658668600,4615,4635,4640,4615,1693
|
|
20230619,112100,2650834565,4640,4630,4640,4630,1690
|
|
20230619,112000,2643000580,4630,4625,4630,4625,77
|
|
20230619,111900,2642644330,4625,4630,4630,4620,223
|
|
20230619,111800,2641612035,4620,4635,4635,4620,300
|
|
20230619,111700,2640223030,4640,4620,4640,4620,7
|
|
20230619,111600,2640190670,4610,4620,4645,4610,3143
|
|
20230619,111500,2625665965,4630,4620,4630,4620,13
|
|
20230619,111400,2625605785,4615,4615,4620,4615,755
|
|
20230619,111300,2622121440,4615,4630,4630,4615,955
|
|
20230619,111200,2617713905,4635,4630,4635,4615,383
|
|
20230619,111100,2615940465,4620,4610,4625,4610,224
|
|
20230619,111000,2614904865,4610,4620,4620,4610,1666
|
|
20230619,110900,2607207955,4600,4600,4615,4600,7143
|
|
20230619,110800,2574284575,4600,4600,4605,4595,1147
|
|
20230619,110700,2569004415,4600,4595,4600,4595,13
|
|
20230619,110600,2568944675,4600,4600,4600,4600,200
|
|
20230619,110500,2568024675,4600,4590,4600,4590,136
|
|
20230619,110400,2567399295,4590,4585,4595,4585,961
|
|
20230619,110300,2562985345,4585,4600,4600,4585,1122
|
|
20230619,110200,2557835785,4605,4605,4605,4605,0
|
|
20230619,110100,2557835785,4605,4605,4605,4605,21
|
|
20230619,110000,2557739080,4605,4605,4605,4605,1
|
|
20230619,105900,2557734475,4565,4590,4590,4565,7960
|
|
20230619,105800,2521297400,4585,4620,4620,4580,10390
|
|
20230619,105700,2473581065,4605,4625,4625,4595,6556
|
|
20230619,105600,2443379255,4620,4620,4625,4610,914
|
|
20230619,105500,2439159180,4610,4610,4620,4605,1552
|
|
20230619,105400,2432000590,4605,4600,4615,4585,2653
|
|
20230619,105300,2419791640,4590,4600,4600,4590,1379
|
|
20230619,105200,2413452610,4590,4605,4605,4585,4962
|
|
20230619,105100,2390678035,4595,4615,4620,4590,10966
|
|
20230619,105000,2340218840,4610,4610,4615,4600,9350
|
|
20230619,104900,2297158420,4600,4620,4620,4600,5430
|
|
20230619,104800,2272150095,4610,4635,4645,4600,10563
|
|
20230619,104700,2223341730,4640,4625,4675,4605,30141
|
|
20230619,104600,2083359985,4605,4605,4635,4600,16487
|
|
20230619,104500,2007242330,4610,4580,4610,4580,21729
|
|
20230619,104400,1907341765,4580,4575,4580,4570,3247
|
|
20230619,104300,1892481785,4570,4565,4570,4565,4664
|
|
20230619,104200,1871180625,4570,4570,4570,4570,100
|
|
20230619,104100,1870723625,4565,4560,4570,4560,375
|
|
20230619,104000,1869011895,4565,4570,4570,4565,696
|
|
20230619,103900,1865834575,4565,4565,4570,4565,1194
|
|
20230619,103800,1860378465,4565,4565,4565,4565,150
|
|
20230619,103700,1859693715,4565,4565,4565,4565,0
|
|
20230619,103600,1859693715,4565,4565,4565,4565,1270
|
|
20230619,103500,1853896165,4565,4560,4570,4550,2930
|
|
20230619,103400,1840535230,4560,4555,4560,4555,5933
|
|
20230619,103300,1813487150,4555,4555,4555,4555,293
|
|
20230619,103200,1812152535,4555,4555,4555,4555,430
|
|
20230619,103100,1810193885,4555,4560,4560,4555,744
|
|
20230619,103000,1806804825,4555,4570,4570,4555,2051
|
|
20230619,102900,1797447125,4570,4570,4570,4570,22
|
|
20230619,102800,1797346585,4570,4575,4575,4560,1408
|
|
20230619,102700,1790912170,4565,4590,4590,4560,660
|
|
20230619,102600,1787890405,4595,4590,4595,4590,5186
|
|
20230619,102500,1764072240,4575,4560,4585,4560,3926
|
|
20230619,102400,1746088710,4575,4570,4575,4570,3099
|
|
20230619,102300,1731911765,4565,4560,4565,4555,641
|
|
20230619,102200,1728986110,4570,4555,4570,4555,2228
|
|
20230619,102100,1718809975,4555,4555,4555,4555,4
|
|
20230619,102000,1718791755,4555,4555,4555,4555,126
|
|
20230619,101900,1718217825,4560,4560,4560,4550,2657
|
|
20230619,101800,1706113360,4560,4565,4565,4560,776
|
|
20230619,101700,1702572310,4555,4560,4560,4555,1673
|
|
20230619,101600,1694946515,4560,4565,4565,4560,1314
|
|
20230619,101500,1688949555,4565,4565,4565,4565,0
|
|
20230619,101400,1688949555,4565,4565,4565,4565,279
|
|
20230619,101300,1687675920,4565,4570,4570,4565,1338
|
|
20230619,101200,1681567850,4570,4565,4570,4565,626
|
|
20230619,101100,1678708550,4575,4560,4575,4560,955
|
|
20230619,101000,1674339655,4570,4560,4570,4555,1570
|
|
20230619,100900,1667174140,4560,4555,4565,4555,245
|
|
20230619,100800,1666056760,4555,4560,4560,4555,951
|
|
20230619,100700,1661720205,4560,4545,4560,4545,1073
|
|
20230619,100600,1656833890,4545,4545,4545,4545,25
|
|
20230619,100500,1656720265,4545,4545,4545,4545,116
|
|
20230619,100400,1656193045,4550,4550,4550,4525,551
|
|
20230619,100300,1653687245,4525,4525,4525,4525,2
|
|
20230619,100200,1653678195,4525,4550,4550,4525,706
|
|
20230619,100100,1650482295,4550,4550,4550,4550,0
|
|
20230619,100000,1650482295,4550,4560,4560,4545,9684
|
|
20230619,095900,1606441470,4560,4560,4560,4545,4444
|
|
20230619,095800,1586209425,4560,4540,4560,4540,7892
|
|
20230619,095700,1550302100,4540,4530,4540,4530,1649
|
|
20230619,095600,1542818855,4535,4525,4535,4525,146
|
|
20230619,095500,1542157755,4520,4520,4520,4515,120
|
|
20230619,095400,1541615565,4500,4510,4510,4500,1827
|
|
20230619,095300,1533388475,4515,4505,4515,4505,77
|
|
20230619,095200,1533041095,4500,4505,4510,4500,330
|
|
20230619,095100,1531555320,4505,4510,4510,4490,3789
|
|
20230619,095000,1514505535,4515,4505,4515,4505,604
|
|
20230619,094900,1511784400,4505,4515,4515,4505,2133
|
|
20230619,094800,1502155235,4515,4515,4515,4500,1272
|
|
20230619,094700,1496421020,4510,4495,4545,4490,8053
|
|
20230619,094600,1460081680,4490,4485,4490,4485,1154
|
|
20230619,094500,1454902220,4485,4480,4485,4480,204
|
|
20230619,094400,1453987420,4480,4470,4480,4470,3175
|
|
20230619,094300,1439775745,4470,4450,4470,4450,221
|
|
20230619,094200,1438790275,4470,4445,4470,4445,1512
|
|
20230619,094100,1432061820,4425,4435,4445,4425,4039
|
|
20230619,094000,1414156840,4420,4445,4445,4420,4523
|
|
20230619,093900,1394118050,4455,4450,4455,4450,904
|
|
20230619,093800,1390094320,4455,4455,4455,4455,441
|
|
20230619,093700,1388129665,4460,4470,4470,4460,4657
|
|
20230619,093600,1367349225,4470,4450,4470,4450,7123
|
|
20230619,093500,1335552595,4455,4425,4455,4425,2905
|
|
20230619,093400,1322620255,4450,4440,4455,4415,9729
|
|
20230619,093300,1279460555,4435,4440,4455,4435,1122
|
|
20230619,093200,1274474065,4435,4410,4435,4405,38781
|
|
20230619,093100,1103189750,4415,4405,4415,4400,4208
|
|
20230619,093000,1084661820,4400,4405,4410,4400,3687
|
|
20230619,092900,1068426960,4415,4420,4420,4415,2208
|
|
20230619,092800,1058677705,4420,4450,4450,4405,2877
|
|
20230619,092700,1045971940,4405,4430,4430,4405,12339
|
|
20230619,092600,991505320,4435,4435,4460,4435,207
|
|
20230619,092500,990586925,4450,4430,4450,4430,2835
|
|
20230619,092400,977999240,4425,4435,4440,4425,247
|
|
20230619,092300,976903945,4435,4425,4435,4410,273
|
|
20230619,092200,975695680,4410,4395,4410,4395,105
|
|
20230619,092100,975232705,4395,4430,4430,4395,1312
|
|
20230619,092000,969424335,4390,4380,4440,4375,12052
|
|
20230619,091900,916218475,4380,4400,4400,4380,17966
|
|
20230619,091800,837424300,4400,4415,4415,4400,3180
|
|
20230619,091700,823426055,4405,4440,4445,4405,3964
|
|
20230619,091600,805906140,4450,4445,4450,4420,6251
|
|
20230619,091500,778229270,4430,4430,4445,4430,2595
|
|
20230619,091400,766711015,4430,4410,4440,4410,10378
|
|
20230619,091300,720691605,4410,4395,4410,4385,9983
|
|
20230619,091200,676773770,4395,4370,4395,4365,5120
|
|
20230619,091100,654392545,4375,4395,4400,4365,14614
|
|
20230619,091000,590506760,4395,4410,4410,4395,14569
|
|
20230619,090900,526373995,4405,4440,4440,4405,14287
|
|
20230619,090800,463171075,4435,4450,4460,4430,25427
|
|
20230619,090700,350262495,4450,4475,4475,4450,29729
|
|
20230619,090600,217696825,4475,4480,4485,4470,4427
|
|
20230619,090500,197876230,4470,4460,4490,4460,2339
|
|
20230619,090400,187415620,4465,4475,4480,4460,10377
|
|
20230619,090300,141055340,4475,4480,4485,4475,6588
|
|
20230619,090200,111542660,4510,4515,4520,4480,7843
|
|
20230619,090100,76262920,4530,4490,4530,4490,3649
|
|
20230619,090000,59807880,4485,4545,4555,4485,13159
|