645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194200,13643142935,4400,4400,4400,4400,44525
|
|
20230619,194100,13643142935,4400,4400,4400,4400,0
|
|
20230619,194000,13643142935,4400,4400,4400,4400,0
|
|
20230619,193900,13643142935,4400,4400,4400,4400,0
|
|
20230619,193800,13643142935,4400,4400,4400,4400,0
|
|
20230619,193700,13643142935,4400,4400,4400,4400,0
|
|
20230619,193600,13643142935,4400,4400,4400,4400,0
|
|
20230619,193500,13643142935,4400,4400,4400,4400,0
|
|
20230619,193400,13643142935,4400,4400,4400,4400,0
|
|
20230619,193300,13643142935,4400,4400,4400,4400,0
|
|
20230619,193200,13643142935,4400,4400,4400,4400,0
|
|
20230619,193100,13643142935,4400,4400,4400,4400,0
|
|
20230619,193000,13643142935,4400,4400,4400,4400,0
|
|
20230619,192900,13643142935,4400,4400,4400,4400,0
|
|
20230619,192800,13643142935,4400,4400,4400,4400,0
|
|
20230619,192700,13643142935,4400,4400,4400,4400,0
|
|
20230619,192600,13643142935,4400,4400,4400,4400,0
|
|
20230619,192500,13643142935,4400,4400,4400,4400,0
|
|
20230619,192400,13643142935,4400,4400,4400,4400,0
|
|
20230619,192300,13643142935,4400,4400,4400,4400,0
|
|
20230619,192200,13643142935,4400,4400,4400,4400,0
|
|
20230619,192100,13643142935,4400,4400,4400,4400,0
|
|
20230619,192000,13643142935,4400,4400,4400,4400,0
|
|
20230619,191900,13643142935,4400,4400,4400,4400,0
|
|
20230619,191800,13643142935,4400,4400,4400,4400,0
|
|
20230619,191700,13643142935,4400,4400,4400,4400,0
|
|
20230619,191600,13643142935,4400,4400,4400,4400,0
|
|
20230619,191500,13643142935,4400,4400,4400,4400,0
|
|
20230619,191400,13643142935,4400,4400,4400,4400,0
|
|
20230619,191300,13643142935,4400,4400,4400,4400,0
|
|
20230619,191200,13643142935,4400,4400,4400,4400,44525
|
|
20230619,191100,13643142935,4400,4400,4400,4400,0
|
|
20230619,191000,13643142935,4400,4400,4400,4400,0
|
|
20230619,190900,13643142935,4400,4400,4400,4400,0
|
|
20230619,190800,13643142935,4400,4400,4400,4400,0
|
|
20230619,190700,13643142935,4400,4400,4400,4400,0
|
|
20230619,190600,13643142935,4400,4400,4400,4400,0
|
|
20230619,190500,13643142935,4400,4400,4400,4400,0
|
|
20230619,190400,13643142935,4400,4400,4400,4400,0
|
|
20230619,190300,13643142935,4400,4400,4400,4400,0
|
|
20230619,190200,13643142935,4400,4400,4400,4400,0
|
|
20230619,190100,13643142935,4400,4400,4400,4400,0
|
|
20230619,190000,13643142935,4400,4400,4400,4400,0
|
|
20230619,185900,13643142935,4400,4400,4400,4400,0
|
|
20230619,185800,13643142935,4400,4400,4400,4400,0
|
|
20230619,185700,13643142935,4400,4400,4400,4400,0
|
|
20230619,185600,13643142935,4400,4400,4400,4400,0
|
|
20230619,185500,13643142935,4400,4400,4400,4400,0
|
|
20230619,185400,13643142935,4400,4400,4400,4400,0
|
|
20230619,185300,13643142935,4400,4400,4400,4400,0
|
|
20230619,185200,13643142935,4400,4400,4400,4400,0
|
|
20230619,185100,13643142935,4400,4400,4400,4400,0
|
|
20230619,185000,13643142935,4400,4400,4400,4400,0
|
|
20230619,184900,13643142935,4400,4400,4400,4400,0
|
|
20230619,184800,13643142935,4400,4400,4400,4400,0
|
|
20230619,184700,13643142935,4400,4400,4400,4400,0
|
|
20230619,184600,13643142935,4400,4400,4400,4400,0
|
|
20230619,184500,13643142935,4400,4400,4400,4400,0
|
|
20230619,184400,13643142935,4400,4400,4400,4400,0
|
|
20230619,184300,13643142935,4400,4400,4400,4400,0
|
|
20230619,184200,13643142935,4400,4400,4400,4400,44525
|
|
20230619,184100,13643142935,4400,4400,4400,4400,0
|
|
20230619,184000,13643142935,4400,4400,4400,4400,0
|
|
20230619,183900,13643142935,4400,4400,4400,4400,0
|
|
20230619,183800,13643142935,4400,4400,4400,4400,0
|
|
20230619,183700,13643142935,4400,4400,4400,4400,0
|
|
20230619,183600,13643142935,4400,4400,4400,4400,0
|
|
20230619,183500,13643142935,4400,4400,4400,4400,0
|
|
20230619,183400,13643142935,4400,4400,4400,4400,0
|
|
20230619,183300,13643142935,4400,4400,4400,4400,0
|
|
20230619,183200,13643142935,4400,4400,4400,4400,0
|
|
20230619,183100,13643142935,4400,4400,4400,4400,0
|
|
20230619,183000,13643142935,4400,4400,4400,4400,0
|
|
20230619,182900,13643142935,4400,4400,4400,4400,0
|
|
20230619,182800,13643142935,4400,4400,4400,4400,0
|
|
20230619,182700,13643142935,4400,4400,4400,4400,0
|
|
20230619,182600,13643142935,4400,4400,4400,4400,0
|
|
20230619,182500,13643142935,4400,4400,4400,4400,0
|
|
20230619,182400,13643142935,4400,4400,4400,4400,0
|
|
20230619,182300,13643142935,4400,4400,4400,4400,0
|
|
20230619,182200,13643142935,4400,4400,4400,4400,0
|
|
20230619,182100,13643142935,4400,4400,4400,4400,0
|
|
20230619,182000,13643142935,4400,4400,4400,4400,0
|
|
20230619,181900,13643142935,4400,4400,4400,4400,0
|
|
20230619,181800,13643142935,4400,4400,4400,4400,0
|
|
20230619,181700,13643142935,4400,4400,4400,4400,0
|
|
20230619,181600,13643142935,4400,4400,4400,4400,0
|
|
20230619,181500,13643142935,4400,4400,4400,4400,0
|
|
20230619,181400,13643142935,4400,4400,4400,4400,0
|
|
20230619,181300,13643142935,4400,4400,4400,4400,0
|
|
20230619,181200,13643142935,4400,4400,4400,4400,44525
|
|
20230619,181100,13643142935,4400,4400,4400,4400,0
|
|
20230619,181000,13643142935,4400,4400,4400,4400,0
|
|
20230619,180900,13643142935,4400,4400,4400,4400,0
|
|
20230619,180800,13643142935,4400,4400,4400,4400,0
|
|
20230619,180700,13643142935,4400,4400,4400,4400,0
|
|
20230619,180600,13643142935,4400,4400,4400,4400,0
|
|
20230619,180500,13643142935,4400,4400,4400,4400,0
|
|
20230619,180400,13643142935,4400,4400,4400,4400,0
|
|
20230619,180300,13643142935,4400,4400,4400,4400,0
|
|
20230619,180200,13643142935,4400,4400,4400,4400,0
|
|
20230619,180100,13643142935,4400,4400,4400,4400,0
|
|
20230619,180000,13643142935,4400,4400,4400,4400,0
|
|
20230619,175900,13643142935,4400,4400,4400,4400,0
|
|
20230619,175800,13643142935,4400,4400,4400,4400,0
|
|
20230619,175700,13643142935,4400,4400,4400,4400,0
|
|
20230619,175600,13643142935,4400,4400,4400,4400,0
|
|
20230619,175500,13643142935,4400,4400,4400,4400,0
|
|
20230619,175400,13643142935,4400,4400,4400,4400,0
|
|
20230619,175300,13643142935,4400,4400,4400,4400,0
|
|
20230619,175200,13643142935,4400,4400,4400,4400,0
|
|
20230619,175100,13643142935,4400,4400,4400,4400,0
|
|
20230619,175000,13643142935,4400,4400,4400,4400,0
|
|
20230619,174900,13643142935,4400,4400,4400,4400,0
|
|
20230619,174800,13643142935,4400,4400,4400,4400,0
|
|
20230619,174700,13643142935,4400,4400,4400,4400,0
|
|
20230619,174600,13643142935,4400,4400,4400,4400,0
|
|
20230619,174500,13643142935,4400,4400,4400,4400,0
|
|
20230619,174400,13643142935,4400,4400,4400,4400,0
|
|
20230619,174300,13643142935,4400,4400,4400,4400,0
|
|
20230619,174200,13643142935,4400,4400,4400,4400,44525
|
|
20230619,174100,13643142935,4400,4400,4400,4400,0
|
|
20230619,174000,13643142935,4400,4400,4400,4400,0
|
|
20230619,173900,13643142935,4400,4400,4400,4400,0
|
|
20230619,173800,13643142935,4400,4400,4400,4400,0
|
|
20230619,173700,13643142935,4400,4400,4400,4400,0
|
|
20230619,173600,13643142935,4400,4400,4400,4400,0
|
|
20230619,173500,13643142935,4400,4400,4400,4400,0
|
|
20230619,173400,13643142935,4400,4400,4400,4400,0
|
|
20230619,173300,13643142935,4400,4400,4400,4400,0
|
|
20230619,173200,13643142935,4400,4400,4400,4400,0
|
|
20230619,173100,13643142935,4400,4400,4400,4400,0
|
|
20230619,173000,13643142935,4400,4400,4400,4400,0
|
|
20230619,172900,13643142935,4400,4400,4400,4400,0
|
|
20230619,172800,13643142935,4400,4400,4400,4400,0
|
|
20230619,172700,13643142935,4400,4400,4400,4400,0
|
|
20230619,172600,13643142935,4400,4400,4400,4400,0
|
|
20230619,172500,13643142935,4400,4400,4400,4400,0
|
|
20230619,172400,13643142935,4400,4400,4400,4400,0
|
|
20230619,172300,13643142935,4400,4400,4400,4400,0
|
|
20230619,172200,13643142935,4400,4400,4400,4400,0
|
|
20230619,172100,13643142935,4400,4400,4400,4400,0
|
|
20230619,172000,13643142935,4400,4400,4400,4400,0
|
|
20230619,171900,13643142935,4400,4400,4400,4400,0
|
|
20230619,171800,13643142935,4400,4400,4400,4400,0
|
|
20230619,171700,13643142935,4400,4400,4400,4400,0
|
|
20230619,171600,13643142935,4400,4400,4400,4400,0
|
|
20230619,171500,13643142935,4400,4400,4400,4400,0
|
|
20230619,171400,13643142935,4400,4400,4400,4400,0
|
|
20230619,171300,13643142935,4400,4400,4400,4400,0
|
|
20230619,171200,13643142935,4400,4400,4400,4400,44525
|
|
20230619,171100,13643142935,4400,4400,4400,4400,0
|
|
20230619,171000,13643142935,4400,4400,4400,4400,0
|
|
20230619,170900,13643142935,4400,4400,4400,4400,0
|
|
20230619,170800,13643142935,4400,4400,4400,4400,0
|
|
20230619,170700,13643142935,4400,4400,4400,4400,0
|
|
20230619,170600,13643142935,4400,4400,4400,4400,0
|
|
20230619,170500,13643142935,4400,4400,4400,4400,0
|
|
20230619,170400,13643142935,4400,4400,4400,4400,0
|
|
20230619,170300,13643142935,4400,4400,4400,4400,0
|
|
20230619,170200,13643142935,4400,4400,4400,4400,0
|
|
20230619,170100,13643142935,4400,4400,4400,4400,0
|
|
20230619,170000,13643142935,4400,4400,4400,4400,0
|
|
20230619,165900,13643142935,4400,4400,4400,4400,0
|
|
20230619,165800,13643142935,4400,4400,4400,4400,0
|
|
20230619,165700,13643142935,4400,4400,4400,4400,0
|
|
20230619,165600,13643142935,4400,4400,4400,4400,0
|
|
20230619,165500,13643142935,4400,4400,4400,4400,0
|
|
20230619,165400,13643142935,4400,4400,4400,4400,0
|
|
20230619,165300,13643142935,4400,4400,4400,4400,0
|
|
20230619,165200,13643142935,4400,4400,4400,4400,0
|
|
20230619,165100,13643142935,4400,4400,4400,4400,0
|
|
20230619,165000,13643142935,4400,4400,4400,4400,0
|
|
20230619,164900,13643142935,4400,4400,4400,4400,0
|
|
20230619,164800,13643142935,4400,4400,4400,4400,0
|
|
20230619,164700,13643142935,4400,4400,4400,4400,0
|
|
20230619,164600,13643142935,4400,4400,4400,4400,0
|
|
20230619,164500,13643142935,4400,4400,4400,4400,0
|
|
20230619,164400,13643142935,4400,4400,4400,4400,0
|
|
20230619,164300,13643142935,4400,4400,4400,4400,0
|
|
20230619,164200,13643142935,4400,4400,4400,4400,44525
|
|
20230619,164100,13643142935,4400,4400,4400,4400,0
|
|
20230619,164000,13643142935,4400,4400,4400,4400,0
|
|
20230619,163900,13643142935,4400,4400,4400,4400,0
|
|
20230619,163800,13643142935,4400,4400,4400,4400,0
|
|
20230619,163700,13643142935,4400,4400,4400,4400,0
|
|
20230619,163600,13643142935,4400,4400,4400,4400,0
|
|
20230619,163500,13643142935,4400,4400,4400,4400,0
|
|
20230619,163400,13643142935,4400,4400,4400,4400,0
|
|
20230619,163300,13643142935,4400,4400,4400,4400,0
|
|
20230619,163200,13643142935,4400,4400,4400,4400,0
|
|
20230619,163100,13643142935,4400,4400,4400,4400,0
|
|
20230619,163000,13643142935,4400,4400,4400,4400,0
|
|
20230619,162900,13643142935,4400,4400,4400,4400,0
|
|
20230619,162800,13643142935,4400,4400,4400,4400,0
|
|
20230619,162700,13643142935,4400,4400,4400,4400,0
|
|
20230619,162600,13643142935,4400,4400,4400,4400,0
|
|
20230619,162500,13643142935,4400,4400,4400,4400,0
|
|
20230619,162400,13643142935,4400,4400,4400,4400,0
|
|
20230619,162300,13643142935,4400,4400,4400,4400,0
|
|
20230619,162200,13643142935,4400,4400,4400,4400,0
|
|
20230619,162100,13643142935,4400,4400,4400,4400,0
|
|
20230619,162000,13643142935,4400,4400,4400,4400,0
|
|
20230619,161900,13643142935,4400,4400,4400,4400,0
|
|
20230619,161800,13643142935,4400,4400,4400,4400,0
|
|
20230619,161700,13643142935,4400,4400,4400,4400,0
|
|
20230619,161600,13643142935,4400,4400,4400,4400,0
|
|
20230619,161500,13643142935,4400,4400,4400,4400,0
|
|
20230619,161400,13643142935,4400,4400,4400,4400,0
|
|
20230619,161300,13643142935,4400,4400,4400,4400,0
|
|
20230619,161200,13643142935,4400,4400,4400,4400,44525
|
|
20230619,161100,13643142935,4400,4400,4400,4400,0
|
|
20230619,161000,13643142935,4400,4400,4400,4400,0
|
|
20230619,160900,13643142935,4400,4400,4400,4400,0
|
|
20230619,160800,13643142935,4400,4400,4400,4400,0
|
|
20230619,160700,13643142935,4400,4400,4400,4400,0
|
|
20230619,160600,13643142935,4400,4400,4400,4400,0
|
|
20230619,160500,13643142935,4400,4400,4400,4400,0
|
|
20230619,160400,13643142935,4400,4400,4400,4400,0
|
|
20230619,160300,13643142935,4400,4400,4400,4400,0
|
|
20230619,160200,13643142935,4400,4400,4400,4400,0
|
|
20230619,160100,13643142935,4400,4400,4400,4400,0
|
|
20230619,160000,13643142935,4400,4400,4400,4400,0
|
|
20230619,155900,13643142935,4400,4400,4400,4400,0
|
|
20230619,155800,13643142935,4400,4400,4400,4400,0
|
|
20230619,155700,13643142935,4400,4400,4400,4400,0
|
|
20230619,155600,13643142935,4400,4400,4400,4400,0
|
|
20230619,155500,13643142935,4400,4400,4400,4400,0
|
|
20230619,155400,13643142935,4400,4400,4400,4400,0
|
|
20230619,155300,13643142935,4400,4400,4400,4400,0
|
|
20230619,155200,13643142935,4400,4400,4400,4400,0
|
|
20230619,155100,13643142935,4400,4400,4400,4400,0
|
|
20230619,155000,13643142935,4400,4400,4400,4400,0
|
|
20230619,154900,13643142935,4400,4400,4400,4400,0
|
|
20230619,154800,13643142935,4400,4400,4400,4400,0
|
|
20230619,154700,13643142935,4400,4400,4400,4400,0
|
|
20230619,154600,13643142935,4400,4400,4400,4400,0
|
|
20230619,154500,13643142935,4400,4400,4400,4400,0
|
|
20230619,154400,13643142935,4400,4400,4400,4400,0
|
|
20230619,154300,13643142935,4400,4400,4400,4400,0
|
|
20230619,154200,13643142935,4400,4400,4400,4400,44525
|
|
20230619,154100,13643142935,4400,4400,4400,4400,0
|
|
20230619,154000,13643142935,4400,4400,4400,4400,0
|
|
20230619,153900,13643142935,4400,4400,4400,4400,0
|
|
20230619,153800,13643142935,4400,4400,4400,4400,0
|
|
20230619,153700,13643142935,4400,4400,4400,4400,0
|
|
20230619,153600,13643142935,4400,4400,4400,4400,0
|
|
20230619,153500,13643142935,4400,4400,4400,4400,0
|
|
20230619,153400,13643142935,4400,4400,4400,4400,0
|
|
20230619,153300,13643142935,4400,4400,4400,4400,0
|
|
20230619,153200,13643142935,4400,4400,4400,4400,0
|
|
20230619,153100,13643142935,4400,4400,4400,4400,0
|
|
20230619,153000,13643142935,4400,4400,4400,4400,44525
|
|
20230619,152900,13447232935,4360,4360,4360,4360,0
|
|
20230619,152800,13447232935,4360,4360,4360,4360,0
|
|
20230619,152700,13447232935,4360,4360,4360,4360,0
|
|
20230619,152600,13447232935,4360,4360,4360,4360,0
|
|
20230619,152500,13447232935,4360,4360,4360,4360,0
|
|
20230619,152400,13447232935,4360,4360,4360,4360,0
|
|
20230619,152300,13447232935,4360,4360,4360,4360,0
|
|
20230619,152200,13447232935,4360,4360,4360,4360,0
|
|
20230619,152100,13447232935,4360,4360,4360,4360,0
|
|
20230619,152000,13447232935,4360,4360,4360,4360,0
|
|
20230619,151900,13447232935,4360,4360,4365,4360,9445
|
|
20230619,151800,13406045000,4365,4360,4370,4360,5756
|
|
20230619,151700,13380921915,4360,4360,4365,4355,2008
|
|
20230619,151600,13372161345,4360,4365,4365,4355,3849
|
|
20230619,151500,13355373985,4365,4365,4370,4365,2386
|
|
20230619,151400,13344954660,4365,4365,4370,4360,4729
|
|
20230619,151300,13324318025,4370,4355,4370,4355,4971
|
|
20230619,151200,13302622950,4360,4365,4365,4355,667
|
|
20230619,151100,13299715555,4365,4355,4365,4350,4295
|
|
20230619,151000,13280995035,4355,4350,4360,4350,585
|
|
20230619,150900,13278448620,4350,4355,4360,4350,1617
|
|
20230619,150800,13271411085,4350,4355,4360,4350,2146
|
|
20230619,150700,13262065025,4365,4360,4365,4345,3960
|
|
20230619,150600,13244823945,4355,4350,4370,4350,6475
|
|
20230619,150500,13216633050,4350,4365,4370,4350,5232
|
|
20230619,150400,13193833510,4365,4370,4375,4365,4607
|
|
20230619,150300,13173716350,4375,4370,4380,4370,698
|
|
20230619,150200,13170664990,4370,4375,4380,4355,22685
|
|
20230619,150100,13071639820,4380,4385,4385,4375,1229
|
|
20230619,150000,13066257330,4385,4370,4390,4370,8995
|
|
20230619,145900,13026875590,4370,4370,4375,4370,2259
|
|
20230619,145800,13017002805,4370,4370,4375,4370,2809
|
|
20230619,145700,13004724975,4370,4370,4375,4365,1465
|
|
20230619,145600,12998319580,4370,4365,4375,4365,3346
|
|
20230619,145500,12983698810,4365,4370,4375,4365,1359
|
|
20230619,145400,12977762815,4375,4370,4375,4365,4415
|
|
20230619,145300,12958471165,4375,4365,4375,4350,4556
|
|
20230619,145200,12938560190,4365,4345,4365,4345,9817
|
|
20230619,145100,12895780405,4345,4345,4345,4345,2149
|
|
20230619,145000,12886443000,4345,4350,4350,4345,2254
|
|
20230619,144900,12876639890,4350,4350,4350,4340,2659
|
|
20230619,144800,12865084605,4340,4335,4340,4335,3438
|
|
20230619,144700,12850180775,4335,4335,4350,4330,6605
|
|
20230619,144600,12821553100,4335,4340,4350,4335,1841
|
|
20230619,144500,12813569460,4335,4345,4345,4335,5306
|
|
20230619,144400,12790537865,4350,4350,4355,4345,553
|
|
20230619,144300,12788133220,4355,4345,4355,4345,7651
|
|
20230619,144200,12754848185,4345,4350,4350,4340,3147
|
|
20230619,144100,12741165745,4350,4355,4360,4350,2242
|
|
20230619,144000,12731403510,4355,4360,4360,4350,998
|
|
20230619,143900,12727055155,4360,4350,4360,4350,5409
|
|
20230619,143800,12703486945,4350,4355,4355,4345,586
|
|
20230619,143700,12700938675,4355,4340,4355,4340,6677
|
|
20230619,143600,12671909575,4325,4325,4340,4320,2251
|
|
20230619,143500,12662171175,4325,4340,4340,4325,9174
|
|
20230619,143400,12622469160,4335,4335,4345,4330,2180
|
|
20230619,143300,12613018750,4335,4345,4350,4335,798
|
|
20230619,143200,12609551455,4345,4335,4345,4335,747
|
|
20230619,143100,12606311420,4340,4325,4340,4325,793
|
|
20230619,143000,12602873520,4325,4350,4350,4325,5833
|
|
20230619,142900,12577617005,4350,4340,4350,4335,3759
|
|
20230619,142800,12561299050,4345,4345,4345,4335,2387
|
|
20230619,142700,12550943930,4340,4345,4350,4340,1222
|
|
20230619,142600,12545634205,4345,4335,4350,4335,5323
|
|
20230619,142500,12522512430,4335,4330,4335,4320,13260
|
|
20230619,142400,12465150425,4330,4335,4340,4330,4300
|
|
20230619,142300,12446511880,4330,4340,4340,4330,7315
|
|
20230619,142200,12414800945,4340,4350,4360,4335,14892
|
|
20230619,142100,12350129840,4350,4360,4365,4350,9654
|
|
20230619,142000,12308055525,4350,4355,4360,4345,5624
|
|
20230619,141900,12283553620,4355,4355,4355,4340,4266
|
|
20230619,141800,12265005470,4350,4345,4355,4335,4804
|
|
20230619,141700,12244132095,4345,4340,4350,4330,2977
|
|
20230619,141600,12231223990,4350,4350,4350,4340,2388
|
|
20230619,141500,12220845175,4350,4355,4360,4340,3605
|
|
20230619,141400,12205181870,4355,4345,4365,4345,1201
|
|
20230619,141300,12199954860,4345,4360,4365,4345,4941
|
|
20230619,141200,12178420245,4340,4340,4365,4325,3999
|
|
20230619,141100,12161056495,4350,4355,4355,4325,4401
|
|
20230619,141000,12141956410,4355,4330,4360,4330,4274
|
|
20230619,140900,12123383290,4330,4350,4355,4330,21681
|
|
20230619,140800,12029205975,4355,4365,4365,4355,4493
|
|
20230619,140700,12009625375,4360,4355,4365,4355,10078
|
|
20230619,140600,11965713165,4355,4355,4360,4350,6389
|
|
20230619,140500,11937909815,4355,4360,4375,4355,4133
|
|
20230619,140400,11919882825,4360,4365,4375,4355,5438
|
|
20230619,140300,11896161445,4365,4375,4395,4360,20021
|
|
20230619,140200,11808565090,4380,4360,4400,4360,21586
|
|
20230619,140100,11713929010,4360,4350,4370,4345,11595
|
|
20230619,140000,11663441450,4350,4365,4375,4350,23655
|
|
20230619,135900,11560360350,4375,4345,4380,4340,13610
|
|
20230619,135800,11501053015,4340,4360,4360,4335,5126
|
|
20230619,135700,11478778260,4360,4370,4370,4330,5694
|
|
20230619,135600,11453996435,4370,4360,4380,4350,16697
|
|
20230619,135500,11381157530,4360,4320,4380,4315,15674
|
|
20230619,135400,11312958465,4320,4305,4325,4300,2702
|
|
20230619,135300,11301308220,4305,4330,4330,4305,5524
|
|
20230619,135200,11277482950,4330,4340,4340,4320,6311
|
|
20230619,135100,11250171315,4325,4310,4350,4305,8983
|
|
20230619,135000,11211252395,4305,4330,4330,4305,12030
|
|
20230619,134900,11159324190,4335,4335,4355,4330,8853
|
|
20230619,134800,11120864830,4340,4320,4345,4320,5550
|
|
20230619,134700,11096831760,4325,4320,4325,4315,6972
|
|
20230619,134600,11066712640,4330,4290,4335,4290,7685
|
|
20230619,134500,11033572860,4290,4325,4325,4290,17367
|
|
20230619,134400,10958890190,4320,4310,4330,4305,4951
|
|
20230619,134300,10937530705,4305,4310,4315,4305,4044
|
|
20230619,134200,10920099065,4305,4305,4310,4285,4586
|
|
20230619,134100,10900377540,4310,4305,4315,4280,13601
|
|
20230619,134000,10842055160,4300,4315,4315,4280,26236
|
|
20230619,133900,10729373225,4315,4355,4400,4300,40067
|
|
20230619,133800,10555159885,4365,4360,4370,4345,9513
|
|
20230619,133700,10513747990,4360,4345,4360,4325,21907
|
|
20230619,133600,10418798715,4345,4360,4380,4340,19952
|
|
20230619,133500,10332022845,4355,4370,4380,4355,18124
|
|
20230619,133400,10252934310,4385,4365,4440,4355,98151
|
|
20230619,133300,9820484055,4355,4320,4395,4320,62662
|
|
20230619,133200,9546536175,4310,4305,4340,4305,19806
|
|
20230619,133100,9460985230,4315,4280,4320,4260,36378
|
|
20230619,133000,9305032730,4280,4340,4345,4275,53102
|
|
20230619,132900,9076142730,4345,4365,4385,4340,61078
|
|
20230619,132800,8809902210,4370,4295,4405,4295,146858
|
|
20230619,132700,8169528855,4305,4285,4305,4280,18560
|
|
20230619,132600,8089812835,4280,4285,4285,4275,9904
|
|
20230619,132500,8047434405,4280,4270,4285,4265,19633
|
|
20230619,132400,7963462605,4265,4270,4280,4255,25961
|
|
20230619,132300,7852711330,4270,4260,4270,4250,16304
|
|
20230619,132200,7783267070,4255,4250,4260,4235,8466
|
|
20230619,132100,7747357325,4250,4230,4250,4220,10242
|
|
20230619,132000,7703977200,4230,4225,4235,4210,20245
|
|
20230619,131900,7618597715,4215,4215,4225,4215,5217
|
|
20230619,131800,7596595130,4215,4215,4245,4200,19704
|
|
20230619,131700,7513625280,4215,4220,4225,4210,6401
|
|
20230619,131600,7486639980,4215,4215,4230,4215,3930
|
|
20230619,131500,7470047295,4215,4205,4240,4200,14373
|
|
20230619,131400,7409477150,4210,4210,4220,4205,12988
|
|
20230619,131300,7354804605,4215,4225,4225,4205,22354
|
|
20230619,131200,7260608335,4230,4270,4275,4185,129556
|
|
20230619,131100,6713386775,4270,4250,4275,4250,31066
|
|
20230619,131000,6581033790,4255,4325,4335,4230,111772
|
|
20230619,130900,6102878705,4330,4375,4385,4330,84492
|
|
20230619,130800,5734716985,4375,4390,4410,4375,48140
|
|
20230619,130700,5523530725,4390,4415,4470,4370,165184
|
|
20230619,130600,4794244875,4425,4480,4485,4375,184762
|
|
20230619,130500,3973430910,4485,4485,4485,4485,0
|
|
20230619,130400,3973430910,4485,4335,4485,4330,137875
|
|
20230619,130300,3361734700,4335,4365,4370,4300,60487
|
|
20230619,130200,3099203245,4360,4390,4415,4325,101409
|
|
20230619,130100,2656153520,4390,4285,4450,4235,231752
|
|
20230619,130000,1644352145,4290,4210,4380,4205,146121
|
|
20230619,125900,1015166925,4210,4205,4210,4205,330
|
|
20230619,125800,1013778225,4205,4205,4205,4200,724
|
|
20230619,125700,1010736810,4200,4210,4210,4200,1101
|
|
20230619,125600,1006105980,4205,4205,4205,4205,292
|
|
20230619,125500,1004878120,4205,4205,4215,4205,2863
|
|
20230619,125400,992814635,4205,4210,4210,4205,151
|
|
20230619,125300,992178930,4210,4205,4210,4205,33
|
|
20230619,125200,992040045,4200,4210,4210,4200,835
|
|
20230619,125100,988527585,4210,4215,4215,4210,132
|
|
20230619,125000,987971860,4210,4210,4210,4205,1136
|
|
20230619,124900,983189725,4205,4200,4205,4195,917
|
|
20230619,124800,979338830,4200,4200,4200,4200,189
|
|
20230619,124700,978545030,4200,4200,4200,4200,371
|
|
20230619,124600,976986830,4200,4200,4200,4200,76
|
|
20230619,124500,976667630,4200,4200,4200,4200,300
|
|
20230619,124400,975407630,4200,4200,4200,4200,4
|
|
20230619,124300,975390830,4200,4205,4205,4200,808
|
|
20230619,124200,971997225,4210,4210,4210,4210,152
|
|
20230619,124100,971357305,4210,4200,4210,4200,157
|
|
20230619,124000,970697865,4200,4200,4200,4200,0
|
|
20230619,123900,970697865,4200,4215,4215,4200,454
|
|
20230619,123800,968790915,4220,4210,4220,4210,581
|
|
20230619,123700,966344645,4200,4195,4200,4195,161
|
|
20230619,123600,965668470,4200,4220,4220,4200,1488
|
|
20230619,123500,959407875,4225,4200,4225,4200,7400
|
|
20230619,123400,928206790,4205,4190,4205,4190,5031
|
|
20230619,123300,907068070,4190,4190,4190,4190,50
|
|
20230619,123200,906858570,4190,4175,4190,4170,2610
|
|
20230619,123100,895926495,4190,4190,4190,4190,0
|
|
20230619,123000,895926495,4190,4185,4190,4185,87
|
|
20230619,122900,895562345,4185,4185,4185,4185,10
|
|
20230619,122800,895520495,4185,4170,4185,4170,279
|
|
20230619,122700,894356330,4185,4185,4185,4185,77
|
|
20230619,122600,894034085,4185,4175,4185,4170,1493
|
|
20230619,122500,887805220,4175,4175,4175,4175,0
|
|
20230619,122400,887805220,4175,4175,4175,4175,0
|
|
20230619,122300,887805220,4175,4175,4175,4175,26
|
|
20230619,122200,887696670,4175,4175,4175,4175,26
|
|
20230619,122100,887588120,4175,4175,4175,4175,1060
|
|
20230619,122000,883162620,4190,4185,4190,4175,1642
|
|
20230619,121900,876298435,4190,4190,4190,4190,0
|
|
20230619,121800,876298435,4190,4190,4190,4190,1
|
|
20230619,121700,876294245,4185,4185,4190,4185,107
|
|
20230619,121600,875846150,4190,4185,4190,4185,17
|
|
20230619,121500,875774970,4185,4185,4185,4185,39
|
|
20230619,121400,875611755,4185,4180,4185,4180,25
|
|
20230619,121300,875507150,4180,4180,4180,4180,30
|
|
20230619,121200,875381750,4190,4190,4190,4190,0
|
|
20230619,121100,875381750,4190,4190,4190,4180,186
|
|
20230619,121000,874602660,4180,4180,4180,4180,0
|
|
20230619,120900,874602660,4180,4185,4185,4180,49
|
|
20230619,120800,874397600,4185,4190,4190,4185,276
|
|
20230619,120700,873242040,4190,4185,4190,4185,595
|
|
20230619,120600,870751600,4190,4190,4190,4190,1
|
|
20230619,120500,870747410,4185,4185,4185,4185,1
|
|
20230619,120400,870743225,4190,4190,4190,4190,1
|
|
20230619,120300,870739035,4185,4185,4185,4185,419
|
|
20230619,120200,868985520,4185,4185,4185,4185,0
|
|
20230619,120100,868985520,4185,4185,4185,4185,1
|
|
20230619,120000,868981335,4185,4185,4185,4185,240
|
|
20230619,115900,867976935,4185,4185,4185,4185,0
|
|
20230619,115800,867976935,4185,4185,4190,4185,102
|
|
20230619,115700,867550060,4185,4185,4185,4185,0
|
|
20230619,115600,867550060,4185,4185,4185,4185,1000
|
|
20230619,115500,863365060,4185,4185,4185,4185,2
|
|
20230619,115400,863356690,4185,4185,4185,4185,0
|
|
20230619,115300,863356690,4185,4190,4190,4185,168
|
|
20230619,115200,862653130,4190,4190,4190,4190,8
|
|
20230619,115100,862619610,4190,4205,4205,4190,622
|
|
20230619,115000,860011055,4200,4205,4205,4200,1248
|
|
20230619,114900,854768265,4200,4200,4200,4200,299
|
|
20230619,114800,853512465,4200,4200,4200,4200,57
|
|
20230619,114700,853273065,4200,4190,4200,4190,1779
|
|
20230619,114600,845801315,4190,4195,4195,4190,2118
|
|
20230619,114500,836917305,4200,4200,4200,4200,409
|
|
20230619,114400,835199505,4200,4200,4205,4200,730
|
|
20230619,114300,832132975,4200,4205,4205,4200,1269
|
|
20230619,114200,826798335,4210,4205,4210,4205,1102
|
|
20230619,114100,822163385,4205,4205,4205,4205,100
|
|
20230619,114000,821742885,4205,4210,4210,4205,1621
|
|
20230619,113900,814923080,4205,4215,4220,4205,2220
|
|
20230619,113800,805568310,4210,4190,4215,4190,6469
|
|
20230619,113700,778376560,4185,4185,4185,4185,534
|
|
20230619,113600,776141770,4180,4180,4180,4180,2
|
|
20230619,113500,776133410,4180,4180,4180,4175,1851
|
|
20230619,113400,768396235,4180,4180,4185,4180,123
|
|
20230619,113300,767881995,4175,4180,4180,4175,527
|
|
20230619,113200,765679140,4180,4180,4180,4180,425
|
|
20230619,113100,763902640,4180,4180,4180,4180,1
|
|
20230619,113000,763898460,4180,4185,4185,4180,24
|
|
20230619,112900,763798135,4180,4180,4180,4180,6
|
|
20230619,112800,763773055,4180,4185,4185,4180,116
|
|
20230619,112700,763288145,4180,4185,4185,4180,458
|
|
20230619,112600,761373230,4185,4185,4185,4185,197
|
|
20230619,112500,760548785,4175,4185,4185,4175,101
|
|
20230619,112400,760127100,4160,4190,4190,4160,1175
|
|
20230619,112300,755210870,4160,4170,4190,4160,3097
|
|
20230619,112200,742314520,4170,4180,4180,4170,300
|
|
20230619,112100,741062860,4175,4175,4175,4175,100
|
|
20230619,112000,740645360,4175,4175,4175,4175,0
|
|
20230619,111900,740645360,4175,4175,4175,4175,102
|
|
20230619,111800,740219510,4175,4180,4180,4175,1189
|
|
20230619,111700,735254590,4170,4175,4175,4170,207
|
|
20230619,111600,734390555,4175,4180,4180,4175,132
|
|
20230619,111500,733839435,4175,4175,4175,4175,20
|
|
20230619,111400,733755935,4175,4175,4175,4175,116
|
|
20230619,111300,733271635,4175,4175,4175,4175,54
|
|
20230619,111200,733046185,4180,4170,4180,4170,288
|
|
20230619,111100,731843550,4170,4170,4170,4170,0
|
|
20230619,111000,731843550,4170,4175,4180,4170,109
|
|
20230619,110900,731388690,4170,4170,4170,4170,0
|
|
20230619,110800,731388690,4170,4170,4170,4165,1067
|
|
20230619,110700,726943470,4170,4175,4175,4170,1788
|
|
20230619,110600,719482105,4175,4175,4175,4175,393
|
|
20230619,110500,717841330,4175,4180,4180,4175,201
|
|
20230619,110400,717001155,4190,4175,4190,4175,9
|
|
20230619,110300,716963535,4175,4175,4175,4175,75
|
|
20230619,110200,716650410,4180,4180,4180,4180,841
|
|
20230619,110100,713135030,4180,4180,4180,4180,0
|
|
20230619,110000,713135030,4180,4195,4195,4180,32
|
|
20230619,105900,713000865,4195,4180,4195,4180,104
|
|
20230619,105800,712565410,4180,4190,4190,4180,1392
|
|
20230619,105700,706740005,4190,4195,4195,4190,22
|
|
20230619,105600,706647750,4200,4195,4200,4195,557
|
|
20230619,105500,704309585,4200,4205,4205,4200,1514
|
|
20230619,105400,697947420,4200,4195,4200,4195,12605
|
|
20230619,105300,645007975,4195,4195,4200,4195,1669
|
|
20230619,105200,638004445,4195,4195,4200,4185,1028
|
|
20230619,105100,633690010,4195,4200,4200,4195,624
|
|
20230619,105000,631069865,4195,4185,4195,4185,8359
|
|
20230619,104900,596018370,4180,4185,4185,4180,716
|
|
20230619,104800,593022485,4185,4180,4185,4180,273
|
|
20230619,104700,591881305,4180,4180,4180,4180,1375
|
|
20230619,104600,586133805,4170,4185,4185,4170,110
|
|
20230619,104500,585673605,4185,4185,4185,4185,13
|
|
20230619,104400,585619200,4185,4185,4185,4185,10
|
|
20230619,104300,585577350,4190,4190,4190,4190,0
|
|
20230619,104200,585577350,4190,4190,4190,4190,5
|
|
20230619,104100,585556400,4190,4170,4190,4170,420
|
|
20230619,104000,583804600,4175,4180,4180,4175,46
|
|
20230619,103900,583612500,4180,4190,4190,4180,304
|
|
20230619,103800,582341300,4190,4190,4195,4190,1912
|
|
20230619,103700,574327460,4185,4185,4185,4185,600
|
|
20230619,103600,571816460,4185,4185,4185,4185,0
|
|
20230619,103500,571816460,4185,4180,4185,4180,173
|
|
20230619,103400,571092930,4180,4180,4180,4180,203
|
|
20230619,103300,570244390,4180,4175,4180,4175,510
|
|
20230619,103200,568112625,4165,4165,4165,4165,130
|
|
20230619,103100,567571175,4160,4160,4160,4160,1
|
|
20230619,103000,567567015,4175,4175,4175,4175,0
|
|
20230619,102900,567567015,4175,4155,4175,4155,1303
|
|
20230619,102800,562128790,4155,4160,4160,4155,59
|
|
20230619,102700,561883635,4160,4160,4160,4160,418
|
|
20230619,102600,560144755,4160,4155,4160,4155,45
|
|
20230619,102500,559957655,4160,4160,4160,4160,60
|
|
20230619,102400,559708055,4155,4160,4160,4155,75
|
|
20230619,102300,559396180,4160,4160,4160,4160,348
|
|
20230619,102200,557948500,4160,4160,4160,4160,0
|
|
20230619,102100,557948500,4160,4175,4175,4160,113
|
|
20230619,102000,557476740,4175,4175,4175,4175,0
|
|
20230619,101900,557476740,4175,4175,4175,4175,6
|
|
20230619,101800,557451690,4175,4175,4175,4175,68
|
|
20230619,101700,557167790,4180,4180,4180,4180,130
|
|
20230619,101600,556624390,4160,4180,4180,4160,240
|
|
20230619,101500,555621210,4180,4180,4180,4180,1
|
|
20230619,101400,555617030,4160,4160,4160,4160,24
|
|
20230619,101300,555517190,4145,4175,4175,4145,2731
|
|
20230619,101200,544156980,4175,4175,4175,4175,127
|
|
20230619,101100,543626755,4175,4170,4175,4165,346
|
|
20230619,101000,542185560,4165,4165,4165,4165,30
|
|
20230619,100900,542060610,4165,4165,4165,4165,768
|
|
20230619,100800,538861890,4170,4170,4170,4170,20
|
|
20230619,100700,538778490,4160,4170,4180,4160,1828
|
|
20230619,100600,531143965,4150,4160,4160,4150,100
|
|
20230619,100500,530727975,4150,4160,4160,4150,16
|
|
20230619,100400,530661565,4150,4165,4165,4150,2030
|
|
20230619,100300,522224675,4160,4160,4160,4160,22
|
|
20230619,100200,522133155,4170,4170,4170,4170,11
|
|
20230619,100100,522087285,4170,4155,4170,4155,381
|
|
20230619,100000,520500615,4155,4155,4155,4155,1
|
|
20230619,095900,520496460,4175,4160,4175,4160,100
|
|
20230619,095800,520079495,4155,4155,4155,4155,350
|
|
20230619,095700,518625245,4155,4170,4175,4155,3140
|
|
20230619,095600,505552985,4170,4170,4170,4170,495
|
|
20230619,095500,503488835,4170,4180,4180,4170,2714
|
|
20230619,095400,492154895,4180,4180,4180,4180,130
|
|
20230619,095300,491611495,4180,4190,4195,4180,1703
|
|
20230619,095200,484484565,4195,4190,4195,4180,1330
|
|
20230619,095100,478906200,4195,4175,4195,4170,4844
|
|
20230619,095000,458598320,4175,4170,4175,4170,299
|
|
20230619,094900,457350995,4175,4180,4180,4175,89
|
|
20230619,094800,456979090,4180,4180,4180,4180,49
|
|
20230619,094700,456774270,4180,4180,4185,4175,1276
|
|
20230619,094600,451440625,4185,4200,4200,4185,376
|
|
20230619,094500,449865930,4200,4185,4200,4180,4619
|
|
20230619,094400,430499740,4165,4180,4185,4165,852
|
|
20230619,094300,426949080,4160,4155,4185,4155,5440
|
|
20230619,094200,404207680,4155,4155,4170,4145,1009
|
|
20230619,094100,400008520,4140,4140,4140,4140,3544
|
|
20230619,094000,385336360,4140,4150,4155,4135,1124
|
|
20230619,093900,380678520,4150,4145,4150,4145,347
|
|
20230619,093800,379240195,4140,4140,4140,4140,20
|
|
20230619,093700,379157395,4150,4170,4170,4150,1406
|
|
20230619,093600,373322435,4155,4160,4160,4155,150
|
|
20230619,093500,372698535,4160,4140,4160,4140,11
|
|
20230619,093400,372652795,4140,4135,4140,4135,963
|
|
20230619,093300,368670200,4135,4155,4155,4135,3787
|
|
20230619,093200,352983665,4155,4160,4160,4145,1622
|
|
20230619,093100,346253190,4160,4160,4160,4160,57
|
|
20230619,093000,346016070,4160,4160,4160,4160,845
|
|
20230619,092900,342500870,4160,4165,4165,4160,125
|
|
20230619,092800,341980345,4165,4165,4165,4160,70
|
|
20230619,092700,341689105,4170,4170,4170,4165,668
|
|
20230619,092600,338905135,4170,4170,4190,4170,5979
|
|
20230619,092500,313941200,4165,4160,4165,4160,1314
|
|
20230619,092400,308470205,4155,4135,4155,4135,2588
|
|
20230619,092300,297728345,4135,4140,4140,4135,256
|
|
20230619,092200,296668585,4130,4145,4145,4130,1349
|
|
20230619,092100,291095400,4150,4150,4150,4130,1666
|
|
20230619,092000,284188355,4150,4145,4150,4145,540
|
|
20230619,091900,281949450,4150,4155,4155,4150,853
|
|
20230619,091800,278406740,4155,4155,4160,4155,344
|
|
20230619,091700,276977175,4155,4145,4155,4145,350
|
|
20230619,091600,275526100,4150,4145,4150,4130,3441
|
|
20230619,091500,261281600,4140,4150,4150,4140,1200
|
|
20230619,091400,256302905,4150,4160,4165,4150,6091
|
|
20230619,091300,230966600,4160,4175,4175,4160,5655
|
|
20230619,091200,207398270,4170,4160,4175,4160,2363
|
|
20230619,091100,197550045,4160,4150,4160,4140,2346
|
|
20230619,091000,187812240,4145,4160,4160,4140,4171
|
|
20230619,090900,170493020,4165,4150,4170,4150,14090
|
|
20230619,090800,111869940,4150,4145,4150,4140,2059
|
|
20230619,090700,103328875,4145,4145,4160,4130,7632
|
|
20230619,090600,71722310,4145,4130,4145,4110,4627
|
|
20230619,090500,52598670,4130,4115,4130,4115,1948
|
|
20230619,090400,44566560,4120,4125,4135,4095,3981
|
|
20230619,090300,28151075,4120,4115,4120,4110,1410
|
|
20230619,090200,22344235,4085,4090,4105,4085,1403
|
|
20230619,090100,16603540,4090,4115,4115,4085,554
|
|
20230619,090000,14335115,4115,4080,4115,4080,3511
|