656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,195300,16373533110,2045,2045,2045,2045,103737
|
|
20230613,195200,16373533110,2045,2045,2045,2045,0
|
|
20230613,195100,16373533110,2045,2045,2045,2045,0
|
|
20230613,195000,16373533110,2045,2045,2045,2045,0
|
|
20230613,194900,16373533110,2045,2045,2045,2045,0
|
|
20230613,194800,16373533110,2045,2045,2045,2045,0
|
|
20230613,194700,16373533110,2045,2045,2045,2045,0
|
|
20230613,194600,16373533110,2045,2045,2045,2045,0
|
|
20230613,194500,16373533110,2045,2045,2045,2045,0
|
|
20230613,194400,16373533110,2045,2045,2045,2045,0
|
|
20230613,194300,16373533110,2045,2045,2045,2045,0
|
|
20230613,194200,16373533110,2045,2045,2045,2045,0
|
|
20230613,194100,16373533110,2045,2045,2045,2045,0
|
|
20230613,194000,16373533110,2045,2045,2045,2045,0
|
|
20230613,193900,16373533110,2045,2045,2045,2045,0
|
|
20230613,193800,16373533110,2045,2045,2045,2045,0
|
|
20230613,193700,16373533110,2045,2045,2045,2045,0
|
|
20230613,193600,16373533110,2045,2045,2045,2045,0
|
|
20230613,193500,16373533110,2045,2045,2045,2045,0
|
|
20230613,193400,16373533110,2045,2045,2045,2045,0
|
|
20230613,193300,16373533110,2045,2045,2045,2045,0
|
|
20230613,193200,16373533110,2045,2045,2045,2045,0
|
|
20230613,193100,16373533110,2045,2045,2045,2045,0
|
|
20230613,193000,16373533110,2045,2045,2045,2045,0
|
|
20230613,192900,16373533110,2045,2045,2045,2045,0
|
|
20230613,192800,16373533110,2045,2045,2045,2045,0
|
|
20230613,192700,16373533110,2045,2045,2045,2045,0
|
|
20230613,192600,16373533110,2045,2045,2045,2045,0
|
|
20230613,192500,16373533110,2045,2045,2045,2045,0
|
|
20230613,192400,16373533110,2045,2045,2045,2045,0
|
|
20230613,192300,16373533110,2045,2045,2045,2045,103737
|
|
20230613,192200,16373533110,2045,2045,2045,2045,0
|
|
20230613,192100,16373533110,2045,2045,2045,2045,0
|
|
20230613,192000,16373533110,2045,2045,2045,2045,0
|
|
20230613,191900,16373533110,2045,2045,2045,2045,0
|
|
20230613,191800,16373533110,2045,2045,2045,2045,0
|
|
20230613,191700,16373533110,2045,2045,2045,2045,0
|
|
20230613,191600,16373533110,2045,2045,2045,2045,0
|
|
20230613,191500,16373533110,2045,2045,2045,2045,0
|
|
20230613,191400,16373533110,2045,2045,2045,2045,0
|
|
20230613,191300,16373533110,2045,2045,2045,2045,0
|
|
20230613,191200,16373533110,2045,2045,2045,2045,0
|
|
20230613,191100,16373533110,2045,2045,2045,2045,0
|
|
20230613,191000,16373533110,2045,2045,2045,2045,0
|
|
20230613,190900,16373533110,2045,2045,2045,2045,0
|
|
20230613,190800,16373533110,2045,2045,2045,2045,0
|
|
20230613,190700,16373533110,2045,2045,2045,2045,0
|
|
20230613,190600,16373533110,2045,2045,2045,2045,0
|
|
20230613,190500,16373533110,2045,2045,2045,2045,0
|
|
20230613,190400,16373533110,2045,2045,2045,2045,0
|
|
20230613,190300,16373533110,2045,2045,2045,2045,0
|
|
20230613,190200,16373533110,2045,2045,2045,2045,0
|
|
20230613,190100,16373533110,2045,2045,2045,2045,0
|
|
20230613,190000,16373533110,2045,2045,2045,2045,0
|
|
20230613,185900,16373533110,2045,2045,2045,2045,0
|
|
20230613,185800,16373533110,2045,2045,2045,2045,0
|
|
20230613,185700,16373533110,2045,2045,2045,2045,0
|
|
20230613,185600,16373533110,2045,2045,2045,2045,0
|
|
20230613,185500,16373533110,2045,2045,2045,2045,0
|
|
20230613,185400,16373533110,2045,2045,2045,2045,0
|
|
20230613,185300,16373533110,2045,2045,2045,2045,103737
|
|
20230613,185200,16373533110,2045,2045,2045,2045,0
|
|
20230613,185100,16373533110,2045,2045,2045,2045,0
|
|
20230613,185000,16373533110,2045,2045,2045,2045,0
|
|
20230613,184900,16373533110,2045,2045,2045,2045,0
|
|
20230613,184800,16373533110,2045,2045,2045,2045,0
|
|
20230613,184700,16373533110,2045,2045,2045,2045,0
|
|
20230613,184600,16373533110,2045,2045,2045,2045,0
|
|
20230613,184500,16373533110,2045,2045,2045,2045,0
|
|
20230613,184400,16373533110,2045,2045,2045,2045,0
|
|
20230613,184300,16373533110,2045,2045,2045,2045,0
|
|
20230613,184200,16373533110,2045,2045,2045,2045,0
|
|
20230613,184100,16373533110,2045,2045,2045,2045,0
|
|
20230613,184000,16373533110,2045,2045,2045,2045,0
|
|
20230613,183900,16373533110,2045,2045,2045,2045,0
|
|
20230613,183800,16373533110,2045,2045,2045,2045,0
|
|
20230613,183700,16373533110,2045,2045,2045,2045,0
|
|
20230613,183600,16373533110,2045,2045,2045,2045,0
|
|
20230613,183500,16373533110,2045,2045,2045,2045,0
|
|
20230613,183400,16373533110,2045,2045,2045,2045,0
|
|
20230613,183300,16373533110,2045,2045,2045,2045,0
|
|
20230613,183200,16373533110,2045,2045,2045,2045,0
|
|
20230613,183100,16373533110,2045,2045,2045,2045,0
|
|
20230613,183000,16373533110,2045,2045,2045,2045,0
|
|
20230613,182900,16373533110,2045,2045,2045,2045,0
|
|
20230613,182800,16373533110,2045,2045,2045,2045,0
|
|
20230613,182700,16373533110,2045,2045,2045,2045,0
|
|
20230613,182600,16373533110,2045,2045,2045,2045,0
|
|
20230613,182500,16373533110,2045,2045,2045,2045,0
|
|
20230613,182400,16373533110,2045,2045,2045,2045,0
|
|
20230613,182300,16373533110,2045,2045,2045,2045,103737
|
|
20230613,182200,16373533110,2045,2045,2045,2045,0
|
|
20230613,182100,16373533110,2045,2045,2045,2045,0
|
|
20230613,182000,16373533110,2045,2045,2045,2045,0
|
|
20230613,181900,16373533110,2045,2045,2045,2045,0
|
|
20230613,181800,16373533110,2045,2045,2045,2045,0
|
|
20230613,181700,16373533110,2045,2045,2045,2045,0
|
|
20230613,181600,16373533110,2045,2045,2045,2045,0
|
|
20230613,181500,16373533110,2045,2045,2045,2045,0
|
|
20230613,181400,16373533110,2045,2045,2045,2045,0
|
|
20230613,181300,16373533110,2045,2045,2045,2045,0
|
|
20230613,181200,16373533110,2045,2045,2045,2045,0
|
|
20230613,181100,16373533110,2045,2045,2045,2045,0
|
|
20230613,181000,16373533110,2045,2045,2045,2045,0
|
|
20230613,180900,16373533110,2045,2045,2045,2045,0
|
|
20230613,180800,16373533110,2045,2045,2045,2045,0
|
|
20230613,180700,16373533110,2045,2045,2045,2045,0
|
|
20230613,180600,16373533110,2045,2045,2045,2045,0
|
|
20230613,180500,16373533110,2045,2045,2045,2045,0
|
|
20230613,180400,16373533110,2045,2045,2045,2045,0
|
|
20230613,180300,16373533110,2045,2045,2045,2045,0
|
|
20230613,180200,16373533110,2045,2045,2045,2045,0
|
|
20230613,180100,16373533110,2045,2045,2045,2045,0
|
|
20230613,180000,16373533110,2045,2045,2045,2045,0
|
|
20230613,175900,16373533110,2045,2045,2045,2045,0
|
|
20230613,175800,16373533110,2045,2045,2045,2045,0
|
|
20230613,175700,16373533110,2045,2045,2045,2045,0
|
|
20230613,175600,16373533110,2045,2045,2045,2045,0
|
|
20230613,175500,16373533110,2045,2045,2045,2045,0
|
|
20230613,175400,16373533110,2045,2045,2045,2045,0
|
|
20230613,175300,16373533110,2045,2045,2045,2045,103737
|
|
20230613,175200,16373533110,2045,2045,2045,2045,0
|
|
20230613,175100,16373533110,2045,2045,2045,2045,0
|
|
20230613,175000,16373533110,2045,2045,2045,2045,0
|
|
20230613,174900,16373533110,2045,2045,2045,2045,0
|
|
20230613,174800,16373533110,2045,2045,2045,2045,0
|
|
20230613,174700,16373533110,2045,2045,2045,2045,0
|
|
20230613,174600,16373533110,2045,2045,2045,2045,0
|
|
20230613,174500,16373533110,2045,2045,2045,2045,0
|
|
20230613,174400,16373533110,2045,2045,2045,2045,0
|
|
20230613,174300,16373533110,2045,2045,2045,2045,0
|
|
20230613,174200,16373533110,2045,2045,2045,2045,0
|
|
20230613,174100,16373533110,2045,2045,2045,2045,0
|
|
20230613,174000,16373533110,2045,2045,2045,2045,0
|
|
20230613,173900,16373533110,2045,2045,2045,2045,0
|
|
20230613,173800,16373533110,2045,2045,2045,2045,0
|
|
20230613,173700,16373533110,2045,2045,2045,2045,0
|
|
20230613,173600,16373533110,2045,2045,2045,2045,0
|
|
20230613,173500,16373533110,2045,2045,2045,2045,0
|
|
20230613,173400,16373533110,2045,2045,2045,2045,0
|
|
20230613,173300,16373533110,2045,2045,2045,2045,0
|
|
20230613,173200,16373533110,2045,2045,2045,2045,0
|
|
20230613,173100,16373533110,2045,2045,2045,2045,0
|
|
20230613,173000,16373533110,2045,2045,2045,2045,0
|
|
20230613,172900,16373533110,2045,2045,2045,2045,0
|
|
20230613,172800,16373533110,2045,2045,2045,2045,0
|
|
20230613,172700,16373533110,2045,2045,2045,2045,0
|
|
20230613,172600,16373533110,2045,2045,2045,2045,0
|
|
20230613,172500,16373533110,2045,2045,2045,2045,0
|
|
20230613,172400,16373533110,2045,2045,2045,2045,0
|
|
20230613,172300,16373533110,2045,2045,2045,2045,103737
|
|
20230613,172200,16373533110,2045,2045,2045,2045,0
|
|
20230613,172100,16373533110,2045,2045,2045,2045,0
|
|
20230613,172000,16373533110,2045,2045,2045,2045,0
|
|
20230613,171900,16373533110,2045,2045,2045,2045,0
|
|
20230613,171800,16373533110,2045,2045,2045,2045,0
|
|
20230613,171700,16373533110,2045,2045,2045,2045,0
|
|
20230613,171600,16373533110,2045,2045,2045,2045,0
|
|
20230613,171500,16373533110,2045,2045,2045,2045,0
|
|
20230613,171400,16373533110,2045,2045,2045,2045,0
|
|
20230613,171300,16373533110,2045,2045,2045,2045,0
|
|
20230613,171200,16373533110,2045,2045,2045,2045,0
|
|
20230613,171100,16373533110,2045,2045,2045,2045,0
|
|
20230613,171000,16373533110,2045,2045,2045,2045,0
|
|
20230613,170900,16373533110,2045,2045,2045,2045,0
|
|
20230613,170800,16373533110,2045,2045,2045,2045,0
|
|
20230613,170700,16373533110,2045,2045,2045,2045,0
|
|
20230613,170600,16373533110,2045,2045,2045,2045,0
|
|
20230613,170500,16373533110,2045,2045,2045,2045,0
|
|
20230613,170400,16373533110,2045,2045,2045,2045,0
|
|
20230613,170300,16373533110,2045,2045,2045,2045,0
|
|
20230613,170200,16373533110,2045,2045,2045,2045,0
|
|
20230613,170100,16373533110,2045,2045,2045,2045,0
|
|
20230613,170000,16373533110,2045,2045,2045,2045,0
|
|
20230613,165900,16373533110,2045,2045,2045,2045,0
|
|
20230613,165800,16373533110,2045,2045,2045,2045,0
|
|
20230613,165700,16373533110,2045,2045,2045,2045,0
|
|
20230613,165600,16373533110,2045,2045,2045,2045,0
|
|
20230613,165500,16373533110,2045,2045,2045,2045,0
|
|
20230613,165400,16373533110,2045,2045,2045,2045,0
|
|
20230613,165300,16373533110,2045,2045,2045,2045,103737
|
|
20230613,165200,16373533110,2045,2045,2045,2045,0
|
|
20230613,165100,16373533110,2045,2045,2045,2045,0
|
|
20230613,165000,16373533110,2045,2045,2045,2045,0
|
|
20230613,164900,16373533110,2045,2045,2045,2045,0
|
|
20230613,164800,16373533110,2045,2045,2045,2045,0
|
|
20230613,164700,16373533110,2045,2045,2045,2045,0
|
|
20230613,164600,16373533110,2045,2045,2045,2045,0
|
|
20230613,164500,16373533110,2045,2045,2045,2045,0
|
|
20230613,164400,16373533110,2045,2045,2045,2045,0
|
|
20230613,164300,16373533110,2045,2045,2045,2045,0
|
|
20230613,164200,16373533110,2045,2045,2045,2045,0
|
|
20230613,164100,16373533110,2045,2045,2045,2045,0
|
|
20230613,164000,16373533110,2045,2045,2045,2045,0
|
|
20230613,163900,16373533110,2045,2045,2045,2045,0
|
|
20230613,163800,16373533110,2045,2045,2045,2045,0
|
|
20230613,163700,16373533110,2045,2045,2045,2045,0
|
|
20230613,163600,16373533110,2045,2045,2045,2045,0
|
|
20230613,163500,16373533110,2045,2045,2045,2045,0
|
|
20230613,163400,16373533110,2045,2045,2045,2045,0
|
|
20230613,163300,16373533110,2045,2045,2045,2045,0
|
|
20230613,163200,16373533110,2045,2045,2045,2045,0
|
|
20230613,163100,16373533110,2045,2045,2045,2045,0
|
|
20230613,163000,16373533110,2045,2045,2045,2045,0
|
|
20230613,162900,16373533110,2045,2045,2045,2045,0
|
|
20230613,162800,16373533110,2045,2045,2045,2045,0
|
|
20230613,162700,16373533110,2045,2045,2045,2045,0
|
|
20230613,162600,16373533110,2045,2045,2045,2045,0
|
|
20230613,162500,16373533110,2045,2045,2045,2045,0
|
|
20230613,162400,16373533110,2045,2045,2045,2045,0
|
|
20230613,162300,16373533110,2045,2045,2045,2045,103737
|
|
20230613,162200,16373533110,2045,2045,2045,2045,0
|
|
20230613,162100,16373533110,2045,2045,2045,2045,0
|
|
20230613,162000,16373533110,2045,2045,2045,2045,0
|
|
20230613,161900,16373533110,2045,2045,2045,2045,0
|
|
20230613,161800,16373533110,2045,2045,2045,2045,0
|
|
20230613,161700,16373533110,2045,2045,2045,2045,0
|
|
20230613,161600,16373533110,2045,2045,2045,2045,0
|
|
20230613,161500,16373533110,2045,2045,2045,2045,0
|
|
20230613,161400,16373533110,2045,2045,2045,2045,0
|
|
20230613,161300,16373533110,2045,2045,2045,2045,0
|
|
20230613,161200,16373533110,2045,2045,2045,2045,0
|
|
20230613,161100,16373533110,2045,2045,2045,2045,0
|
|
20230613,161000,16373533110,2045,2045,2045,2045,0
|
|
20230613,160900,16373533110,2045,2045,2045,2045,0
|
|
20230613,160800,16373533110,2045,2045,2045,2045,0
|
|
20230613,160700,16373533110,2045,2045,2045,2045,0
|
|
20230613,160600,16373533110,2045,2045,2045,2045,0
|
|
20230613,160500,16373533110,2045,2045,2045,2045,0
|
|
20230613,160400,16373533110,2045,2045,2045,2045,0
|
|
20230613,160300,16373533110,2045,2045,2045,2045,0
|
|
20230613,160200,16373533110,2045,2045,2045,2045,0
|
|
20230613,160100,16373533110,2045,2045,2045,2045,0
|
|
20230613,160000,16373533110,2045,2045,2045,2045,0
|
|
20230613,155900,16373533110,2045,2045,2045,2045,0
|
|
20230613,155800,16373533110,2045,2045,2045,2045,0
|
|
20230613,155700,16373533110,2045,2045,2045,2045,0
|
|
20230613,155600,16373533110,2045,2045,2045,2045,0
|
|
20230613,155500,16373533110,2045,2045,2045,2045,0
|
|
20230613,155400,16373533110,2045,2045,2045,2045,0
|
|
20230613,155300,16373533110,2045,2045,2045,2045,103737
|
|
20230613,155200,16373533110,2045,2045,2045,2045,0
|
|
20230613,155100,16373533110,2045,2045,2045,2045,0
|
|
20230613,155000,16373533110,2045,2045,2045,2045,0
|
|
20230613,154900,16373533110,2045,2045,2045,2045,0
|
|
20230613,154800,16373533110,2045,2045,2045,2045,0
|
|
20230613,154700,16373533110,2045,2045,2045,2045,0
|
|
20230613,154600,16373533110,2045,2045,2045,2045,0
|
|
20230613,154500,16373533110,2045,2045,2045,2045,0
|
|
20230613,154400,16373533110,2045,2045,2045,2045,0
|
|
20230613,154300,16373533110,2045,2045,2045,2045,0
|
|
20230613,154200,16373533110,2045,2045,2045,2045,0
|
|
20230613,154100,16373533110,2045,2045,2045,2045,0
|
|
20230613,154000,16373533110,2045,2045,2045,2045,0
|
|
20230613,153900,16373533110,2045,2045,2045,2045,0
|
|
20230613,153800,16373533110,2045,2045,2045,2045,0
|
|
20230613,153700,16373533110,2045,2045,2045,2045,0
|
|
20230613,153600,16373533110,2045,2045,2045,2045,0
|
|
20230613,153500,16373533110,2045,2045,2045,2045,0
|
|
20230613,153400,16373533110,2045,2045,2045,2045,0
|
|
20230613,153300,16373533110,2045,2045,2045,2045,0
|
|
20230613,153200,16373533110,2045,2045,2045,2045,0
|
|
20230613,153100,16373533110,2045,2045,2045,2045,0
|
|
20230613,153000,16373533110,2045,2045,2045,2045,103737
|
|
20230613,152900,16161390945,2050,2050,2050,2050,0
|
|
20230613,152800,16161390945,2050,2050,2050,2050,0
|
|
20230613,152700,16161390945,2050,2050,2050,2050,0
|
|
20230613,152600,16161390945,2050,2050,2050,2050,0
|
|
20230613,152500,16161390945,2050,2050,2050,2050,0
|
|
20230613,152400,16161390945,2050,2050,2050,2050,0
|
|
20230613,152300,16161390945,2050,2050,2050,2050,0
|
|
20230613,152200,16161390945,2050,2050,2050,2050,0
|
|
20230613,152100,16161390945,2050,2050,2050,2050,0
|
|
20230613,152000,16161390945,2050,2050,2050,2050,0
|
|
20230613,151900,16161390945,2050,2045,2055,2030,76666
|
|
20230613,151800,16005013310,2045,2040,2045,2035,11169
|
|
20230613,151700,15982234995,2035,2040,2040,2035,9429
|
|
20230613,151600,15963020875,2040,2035,2040,2035,17292
|
|
20230613,151500,15927775850,2030,2030,2040,2030,34467
|
|
20230613,151400,15857768990,2035,2035,2035,2030,13262
|
|
20230613,151300,15830803815,2035,2035,2040,2030,6672
|
|
20230613,151200,15817228375,2035,2035,2040,2030,10426
|
|
20230613,151100,15796029690,2035,2040,2040,2030,26849
|
|
20230613,151000,15741414175,2040,2040,2040,2030,99264
|
|
20230613,150900,15539350330,2045,2045,2050,2040,5457
|
|
20230613,150800,15528206795,2050,2050,2050,2040,6848
|
|
20230613,150700,15514205390,2050,2045,2050,2045,17561
|
|
20230613,150600,15478292780,2050,2045,2050,2045,1778
|
|
20230613,150500,15474653760,2055,2050,2055,2040,20763
|
|
20230613,150400,15432142250,2050,2050,2055,2045,5285
|
|
20230613,150300,15421306295,2045,2045,2055,2045,11402
|
|
20230613,150200,15397962315,2045,2055,2055,2045,8700
|
|
20230613,150100,15380156845,2050,2050,2055,2050,11139
|
|
20230613,150000,15357321880,2050,2055,2055,2050,2631
|
|
20230613,145900,15351925175,2050,2050,2055,2045,7210
|
|
20230613,145800,15337152725,2050,2050,2050,2045,15835
|
|
20230613,145700,15304690980,2050,2050,2055,2050,6235
|
|
20230613,145600,15291907425,2050,2050,2055,2050,5180
|
|
20230613,145500,15281265295,2055,2050,2055,2050,3098
|
|
20230613,145400,15274912925,2055,2060,2060,2050,7970
|
|
20230613,145300,15258546770,2055,2060,2060,2050,8859
|
|
20230613,145200,15240345505,2055,2060,2060,2055,3567
|
|
20230613,145100,15233013455,2055,2055,2060,2055,11852
|
|
20230613,145000,15208619380,2055,2055,2060,2055,2363
|
|
20230613,144900,15203763405,2055,2050,2060,2050,2328
|
|
20230613,144800,15198983390,2055,2055,2055,2045,35577
|
|
20230613,144700,15126082460,2060,2055,2060,2055,3225
|
|
20230613,144600,15119453530,2055,2055,2060,2055,13426
|
|
20230613,144500,15091853100,2055,2060,2060,2055,5273
|
|
20230613,144400,15081010855,2060,2060,2065,2055,9005
|
|
20230613,144300,15062488000,2060,2060,2060,2055,814
|
|
20230613,144200,15060814815,2055,2060,2060,2055,1269
|
|
20230613,144100,15058200935,2060,2060,2060,2055,1890
|
|
20230613,144000,15054309035,2060,2055,2060,2055,7548
|
|
20230613,143900,15038780415,2055,2055,2065,2055,2962
|
|
20230613,143800,15032692835,2055,2065,2070,2055,26890
|
|
20230613,143700,14977367985,2070,2070,2070,2065,5914
|
|
20230613,143600,14965155550,2065,2070,2070,2065,5528
|
|
20230613,143500,14953718485,2070,2065,2070,2060,3412
|
|
20230613,143400,14946660600,2065,2070,2070,2065,2800
|
|
20230613,143300,14940864745,2070,2065,2070,2060,11357
|
|
20230613,143200,14917426100,2065,2065,2065,2060,3166
|
|
20230613,143100,14910894995,2065,2060,2065,2055,3951
|
|
20230613,143000,14902760165,2055,2055,2060,2055,2138
|
|
20230613,142900,14898361945,2060,2060,2060,2060,999
|
|
20230613,142800,14896304005,2060,2060,2060,2055,1560
|
|
20230613,142700,14893091905,2060,2065,2065,2055,668
|
|
20230613,142600,14891715925,2055,2060,2060,2055,3430
|
|
20230613,142500,14884654770,2060,2060,2065,2055,2432
|
|
20230613,142400,14879644850,2060,2060,2065,2060,1377
|
|
20230613,142300,14876808220,2060,2060,2060,2060,5701
|
|
20230613,142200,14865064160,2060,2055,2060,2050,3910
|
|
20230613,142100,14857035170,2055,2060,2060,2050,3441
|
|
20230613,142000,14849963675,2055,2055,2055,2055,792
|
|
20230613,141900,14848336115,2060,2060,2065,2060,1028
|
|
20230613,141800,14846217800,2060,2055,2060,2055,3140
|
|
20230613,141700,14839759950,2060,2060,2065,2060,3073
|
|
20230613,141600,14833429560,2065,2060,2065,2060,8526
|
|
20230613,141500,14815865985,2060,2055,2065,2055,8534
|
|
20230613,141400,14798286180,2055,2050,2060,2050,3380
|
|
20230613,141300,14791339195,2055,2055,2055,2055,907
|
|
20230613,141200,14789475310,2060,2055,2060,2050,1418
|
|
20230613,141100,14786561580,2050,2055,2060,2050,14829
|
|
20230613,141000,14756138735,2055,2050,2060,2050,1861
|
|
20230613,140900,14752318465,2050,2055,2055,2050,2157
|
|
20230613,140800,14747891720,2050,2050,2055,2050,902
|
|
20230613,140700,14746042280,2055,2050,2055,2045,3885
|
|
20230613,140600,14738085075,2050,2050,2050,2050,11432
|
|
20230613,140500,14714649475,2050,2045,2050,2045,9156
|
|
20230613,140400,14695925445,2045,2045,2045,2040,9387
|
|
20230613,140300,14676757815,2045,2045,2045,2040,13060
|
|
20230613,140200,14650084560,2045,2050,2050,2045,6125
|
|
20230613,140100,14637558910,2045,2045,2050,2045,655
|
|
20230613,140000,14636219285,2040,2045,2045,2040,11144
|
|
20230613,135900,14613462600,2045,2045,2050,2045,2829
|
|
20230613,135800,14607677290,2050,2050,2050,2050,1846
|
|
20230613,135700,14603892990,2050,2045,2050,2040,15294
|
|
20230613,135600,14572619365,2045,2045,2045,2045,18850
|
|
20230613,135500,14534071115,2050,2050,2050,2045,3146
|
|
20230613,135400,14527636070,2055,2050,2055,2050,9699
|
|
20230613,135300,14507753105,2055,2055,2055,2050,60
|
|
20230613,135200,14507629810,2050,2055,2055,2050,596
|
|
20230613,135100,14506406530,2055,2060,2060,2055,501
|
|
20230613,135000,14505376970,2050,2050,2060,2050,6429
|
|
20230613,134900,14492197510,2050,2060,2060,2050,18672
|
|
20230613,134800,14453919900,2050,2055,2055,2050,376
|
|
20230613,134700,14453148310,2055,2055,2055,2050,5590
|
|
20230613,134600,14441660965,2060,2060,2060,2060,22
|
|
20230613,134500,14441615645,2060,2065,2065,2060,17582
|
|
20230613,134400,14405395030,2065,2065,2065,2065,600
|
|
20230613,134300,14404156030,2065,2065,2065,2060,2798
|
|
20230613,134200,14398380585,2060,2060,2060,2060,13613
|
|
20230613,134100,14370337805,2055,2055,2060,2055,6999
|
|
20230613,134000,14355933590,2055,2055,2055,2055,12516
|
|
20230613,133900,14330213210,2055,2055,2055,2055,957
|
|
20230613,133800,14328246575,2055,2060,2060,2055,8111
|
|
20230613,133700,14311578070,2060,2055,2060,2055,3380
|
|
20230613,133600,14304620905,2055,2055,2060,2055,6107
|
|
20230613,133500,14292070975,2060,2055,2060,2055,3365
|
|
20230613,133400,14285149835,2060,2060,2060,2055,1387
|
|
20230613,133300,14282298230,2055,2055,2060,2055,1526
|
|
20230613,133200,14279157295,2055,2060,2060,2055,56
|
|
20230613,133100,14279041960,2055,2055,2060,2055,1008
|
|
20230613,133000,14276970515,2060,2055,2060,2055,1285
|
|
20230613,132900,14274326245,2055,2055,2060,2050,7791
|
|
20230613,132800,14258325405,2055,2055,2060,2055,1786
|
|
20230613,132700,14254654685,2055,2065,2065,2055,10631
|
|
20230613,132600,14232754065,2060,2060,2065,2060,1935
|
|
20230613,132500,14228767960,2060,2060,2060,2055,317
|
|
20230613,132400,14228115200,2060,2065,2065,2060,9
|
|
20230613,132300,14228096655,2065,2055,2070,2055,2049
|
|
20230613,132200,14223879605,2055,2055,2055,2050,466
|
|
20230613,132100,14222922480,2055,2055,2060,2050,11621
|
|
20230613,132000,14199040910,2060,2060,2065,2060,7074
|
|
20230613,131900,14184466760,2060,2060,2060,2060,902
|
|
20230613,131800,14182608640,2060,2070,2070,2060,1963
|
|
20230613,131700,14178562065,2070,2060,2070,2060,8390
|
|
20230613,131600,14161242875,2065,2070,2070,2060,3045
|
|
20230613,131500,14154952560,2070,2070,2070,2070,3283
|
|
20230613,131400,14148156750,2070,2065,2070,2060,3971
|
|
20230613,131300,14139941940,2065,2065,2070,2060,12138
|
|
20230613,131200,14114882715,2065,2075,2075,2065,16192
|
|
20230613,131100,14081436795,2070,2075,2075,2065,6068
|
|
20230613,131000,14068875225,2075,2060,2075,2060,31192
|
|
20230613,130900,14004313935,2070,2060,2070,2060,26352
|
|
20230613,130800,13949854170,2065,2055,2065,2055,7191
|
|
20230613,130700,13935037200,2060,2055,2060,2050,12588
|
|
20230613,130600,13909169205,2060,2055,2060,2055,3556
|
|
20230613,130500,13901861620,2055,2060,2060,2055,596
|
|
20230613,130400,13900636630,2055,2060,2060,2055,3563
|
|
20230613,130300,13893314165,2060,2060,2060,2060,500
|
|
20230613,130200,13892284165,2060,2055,2060,2055,658
|
|
20230613,130100,13890931970,2055,2055,2055,2050,11057
|
|
20230613,130000,13868245080,2055,2055,2055,2050,10468
|
|
20230613,125900,13846742660,2055,2055,2060,2055,981
|
|
20230613,125800,13844726125,2060,2060,2060,2055,110
|
|
20230613,125700,13844499540,2060,2050,2060,2050,388
|
|
20230613,125600,13843700460,2050,2060,2060,2050,2392
|
|
20230613,125500,13838791790,2050,2045,2055,2045,10266
|
|
20230613,125400,13817737200,2050,2050,2055,2050,3443
|
|
20230613,125300,13810678800,2050,2050,2050,2045,11807
|
|
20230613,125200,13786494405,2060,2050,2060,2050,664
|
|
20230613,125100,13785133195,2050,2055,2055,2050,13134
|
|
20230613,125000,13758186465,2055,2060,2060,2055,3551
|
|
20230613,124900,13750887015,2060,2055,2060,2055,803
|
|
20230613,124800,13749236845,2065,2060,2065,2055,6791
|
|
20230613,124700,13735250195,2055,2050,2055,2050,6444
|
|
20230613,124600,13722038595,2050,2060,2060,2045,26988
|
|
20230613,124500,13666694725,2065,2065,2065,2060,196
|
|
20230613,124400,13666290910,2060,2060,2065,2060,3619
|
|
20230613,124300,13658835765,2060,2060,2065,2060,5987
|
|
20230613,124200,13646497545,2065,2060,2065,2060,2321
|
|
20230613,124100,13641710775,2060,2070,2070,2060,22873
|
|
20230613,124000,13594436600,2070,2065,2070,2065,8756
|
|
20230613,123900,13576355395,2060,2060,2060,2060,2905
|
|
20230613,123800,13570371095,2065,2055,2065,2055,2288
|
|
20230613,123700,13565662790,2060,2055,2065,2055,5627
|
|
20230613,123600,13554063885,2060,2055,2060,2055,6497
|
|
20230613,123500,13540712350,2055,2050,2055,2050,1759
|
|
20230613,123400,13537100590,2055,2050,2055,2050,4878
|
|
20230613,123300,13527084940,2055,2045,2055,2040,3936
|
|
20230613,123200,13519022845,2045,2050,2050,2045,4495
|
|
20230613,123100,13509828820,2050,2045,2050,2045,451
|
|
20230613,123000,13508904280,2050,2045,2050,2040,4040
|
|
20230613,122900,13500643070,2040,2050,2050,2040,11382
|
|
20230613,122800,13477379000,2045,2045,2050,2045,2453
|
|
20230613,122700,13472361960,2045,2045,2050,2040,16991
|
|
20230613,122600,13437608940,2045,2045,2050,2040,20270
|
|
20230613,122500,13396202640,2045,2055,2060,2040,110580
|
|
20230613,122400,13169977330,2060,2050,2060,2050,6631
|
|
20230613,122300,13156364385,2055,2050,2055,2050,18021
|
|
20230613,122200,13119421135,2055,2055,2060,2050,6256
|
|
20230613,122100,13106567110,2055,2055,2055,2050,11209
|
|
20230613,122000,13083532815,2055,2055,2060,2055,7516
|
|
20230613,121900,13068087415,2055,2060,2065,2050,31093
|
|
20230613,121800,13004154650,2065,2055,2065,2055,4878
|
|
20230613,121700,12994104230,2060,2060,2060,2055,6232
|
|
20230613,121600,12981283865,2055,2060,2060,2055,962
|
|
20230613,121500,12979306070,2055,2055,2060,2055,9484
|
|
20230613,121400,12959815825,2060,2060,2060,2055,1399
|
|
20230613,121300,12956937290,2060,2050,2060,2050,2983
|
|
20230613,121200,12950810620,2050,2060,2060,2050,12767
|
|
20230613,121100,12924604070,2060,2060,2065,2055,34005
|
|
20230613,121000,12854707205,2060,2060,2065,2055,2871
|
|
20230613,120900,12848797170,2060,2065,2065,2055,4947
|
|
20230613,120800,12838605465,2065,2060,2065,2055,6381
|
|
20230613,120700,12825472030,2055,2060,2065,2055,1918
|
|
20230613,120600,12821521840,2060,2060,2065,2055,9964
|
|
20230613,120500,12800996235,2060,2070,2070,2060,9548
|
|
20230613,120400,12781319445,2060,2065,2070,2060,3800
|
|
20230613,120300,12773476745,2070,2065,2070,2065,4530
|
|
20230613,120200,12764121020,2065,2060,2065,2060,6157
|
|
20230613,120100,12751433910,2065,2060,2065,2060,1186
|
|
20230613,120000,12748989810,2065,2065,2070,2060,17208
|
|
20230613,115900,12713517565,2070,2065,2070,2060,6732
|
|
20230613,115800,12699638700,2055,2060,2065,2055,5171
|
|
20230613,115700,12688997315,2065,2060,2065,2055,9988
|
|
20230613,115600,12668413545,2065,2065,2070,2055,34814
|
|
20230613,115500,12596691390,2065,2065,2065,2060,4795
|
|
20230613,115400,12586789765,2060,2065,2070,2060,9342
|
|
20230613,115300,12567516510,2065,2075,2075,2060,27628
|
|
20230613,115200,12510489950,2070,2070,2075,2070,493
|
|
20230613,115100,12509469385,2070,2080,2080,2070,3753
|
|
20230613,115000,12501699625,2080,2075,2080,2070,2554
|
|
20230613,114900,12496405210,2075,2065,2080,2065,5099
|
|
20230613,114800,12485826930,2065,2070,2070,2065,11832
|
|
20230613,114700,12461360335,2065,2070,2070,2065,3975
|
|
20230613,114600,12453136845,2070,2075,2075,2070,150
|
|
20230613,114500,12452825845,2075,2070,2075,2065,7477
|
|
20230613,114400,12437378675,2070,2075,2075,2065,7287
|
|
20230613,114300,12422294540,2075,2075,2075,2070,11380
|
|
20230613,114200,12398681060,2075,2080,2080,2075,7222
|
|
20230613,114100,12383679655,2080,2080,2080,2080,1486
|
|
20230613,114000,12380588775,2080,2080,2085,2080,2480
|
|
20230613,113900,12375430360,2080,2080,2080,2075,9284
|
|
20230613,113800,12356124660,2080,2080,2085,2080,2787
|
|
20230613,113700,12350327415,2080,2070,2080,2070,5085
|
|
20230613,113600,12339764750,2070,2070,2075,2070,2773
|
|
20230613,113500,12334024390,2065,2070,2070,2065,36320
|
|
20230613,113400,12258903110,2070,2075,2075,2070,5640
|
|
20230613,113300,12247211150,2075,2075,2075,2075,3609
|
|
20230613,113200,12239722475,2075,2075,2080,2075,9465
|
|
20230613,113100,12220081050,2080,2080,2085,2080,4977
|
|
20230613,113000,12209728425,2080,2080,2085,2080,2206
|
|
20230613,112900,12205138940,2080,2085,2085,2080,9878
|
|
20230613,112800,12184575460,2085,2080,2085,2075,4401
|
|
20230613,112700,12175428635,2080,2080,2085,2080,15944
|
|
20230613,112600,12142265110,2085,2075,2085,2070,9927
|
|
20230613,112500,12121622255,2075,2075,2080,2075,3140
|
|
20230613,112400,12115106750,2080,2080,2080,2075,11261
|
|
20230613,112300,12091734825,2080,2080,2080,2075,9420
|
|
20230613,112200,12072182505,2080,2070,2080,2070,3608
|
|
20230613,112100,12064690725,2070,2075,2080,2070,15110
|
|
20230613,112000,12033360890,2080,2075,2080,2070,3117
|
|
20230613,111900,12026892095,2075,2065,2075,2065,4358
|
|
20230613,111800,12017877000,2070,2070,2070,2065,30400
|
|
20230613,111700,11955005045,2070,2080,2080,2070,12236
|
|
20230613,111600,11929669045,2075,2075,2080,2070,3591
|
|
20230613,111500,11922221055,2075,2085,2085,2075,25949
|
|
20230613,111400,11868264970,2090,2090,2090,2075,45252
|
|
20230613,111300,11774019700,2090,2090,2095,2085,29233
|
|
20230613,111200,11712945185,2085,2085,2090,2080,5551
|
|
20230613,111100,11701367095,2080,2090,2095,2080,41712
|
|
20230613,111000,11614296970,2090,2085,2095,2080,15444
|
|
20230613,110900,11582035940,2080,2080,2085,2075,16933
|
|
20230613,110800,11546797650,2075,2085,2085,2075,15753
|
|
20230613,110700,11514028255,2075,2080,2090,2075,21877
|
|
20230613,110600,11468508225,2075,2080,2085,2070,24770
|
|
20230613,110500,11417098625,2075,2080,2090,2075,26767
|
|
20230613,110400,11361328045,2075,2080,2080,2075,7575
|
|
20230613,110300,11345583690,2080,2080,2080,2075,970
|
|
20230613,110200,11343567365,2080,2070,2080,2070,21290
|
|
20230613,110100,11299369045,2075,2070,2075,2065,2938
|
|
20230613,110000,11293287960,2070,2060,2075,2060,9280
|
|
20230613,105900,11274139785,2060,2065,2075,2060,17377
|
|
20230613,105800,11238207155,2065,2065,2070,2060,35562
|
|
20230613,105700,11164859455,2070,2070,2070,2065,35044
|
|
20230613,105600,11092436500,2070,2065,2075,2065,4904
|
|
20230613,105500,11082289260,2070,2075,2075,2070,18336
|
|
20230613,105400,11044330505,2070,2075,2075,2070,5135
|
|
20230613,105300,11033694385,2070,2080,2080,2070,2976
|
|
20230613,105200,11027520750,2080,2070,2080,2070,22935
|
|
20230613,105100,10979936765,2070,2070,2075,2065,7003
|
|
20230613,105000,10965438520,2075,2070,2075,2065,14498
|
|
20230613,104900,10935427240,2070,2075,2080,2070,16316
|
|
20230613,104800,10901620300,2070,2065,2075,2060,22156
|
|
20230613,104700,10855826870,2065,2080,2080,2060,66984
|
|
20230613,104600,10717172250,2080,2080,2085,2075,36797
|
|
20230613,104500,10640748400,2080,2080,2085,2080,5741
|
|
20230613,104400,10628806720,2080,2085,2085,2080,7732
|
|
20230613,104300,10612715300,2080,2085,2090,2080,12078
|
|
20230613,104200,10587572870,2085,2085,2090,2080,8835
|
|
20230613,104100,10569183990,2080,2090,2090,2080,18426
|
|
20230613,104000,10530796940,2080,2085,2095,2080,24073
|
|
20230613,103900,10480678560,2085,2100,2100,2085,19170
|
|
20230613,103800,10440623525,2100,2105,2105,2095,14941
|
|
20230613,103700,10409252215,2105,2095,2105,2095,19964
|
|
20230613,103600,10367260180,2095,2105,2105,2090,9734
|
|
20230613,103500,10346853945,2105,2090,2105,2085,24601
|
|
20230613,103400,10295270170,2085,2090,2090,2085,7035
|
|
20230613,103300,10280593140,2090,2090,2095,2085,7239
|
|
20230613,103200,10265465005,2090,2085,2095,2080,10336
|
|
20230613,103100,10243901105,2095,2090,2095,2085,7433
|
|
20230613,103000,10228359555,2095,2095,2095,2080,41976
|
|
20230613,102900,10140730805,2090,2090,2095,2085,4361
|
|
20230613,102800,10131614775,2090,2085,2095,2080,24368
|
|
20230613,102700,10080782725,2085,2085,2095,2080,30003
|
|
20230613,102600,10018209600,2085,2090,2095,2085,27924
|
|
20230613,102500,9959922665,2095,2095,2100,2090,37749
|
|
20230613,102400,9880975270,2095,2095,2100,2095,6105
|
|
20230613,102300,9868185090,2100,2095,2100,2095,13274
|
|
20230613,102200,9840366735,2095,2100,2100,2095,21717
|
|
20230613,102100,9794865640,2095,2095,2100,2090,30840
|
|
20230613,102000,9730266245,2095,2105,2110,2095,56186
|
|
20230613,101900,9612238425,2105,2110,2110,2105,23937
|
|
20230613,101800,9561760640,2110,2110,2115,2110,7879
|
|
20230613,101700,9545100640,2115,2110,2115,2105,19178
|
|
20230613,101600,9504657925,2105,2105,2110,2105,34249
|
|
20230613,101500,9432445610,2105,2110,2115,2105,25410
|
|
20230613,101400,9378936060,2110,2120,2125,2110,75631
|
|
20230613,101300,9219026375,2120,2135,2140,2120,97558
|
|
20230613,101200,9011526005,2135,2145,2145,2125,141775
|
|
20230613,101100,8709097270,2145,2130,2145,2125,272305
|
|
20230613,101000,8127443130,2130,2110,2135,2110,221910
|
|
20230613,100900,7656262410,2115,2105,2115,2105,35288
|
|
20230613,100800,7581787125,2110,2105,2115,2100,43312
|
|
20230613,100700,7490388120,2110,2110,2110,2100,69578
|
|
20230613,100600,7343729335,2110,2105,2110,2095,37998
|
|
20230613,100500,7263802315,2110,2100,2110,2095,44172
|
|
20230613,100400,7170764320,2100,2095,2100,2090,11479
|
|
20230613,100300,7146722690,2095,2085,2100,2080,40564
|
|
20230613,100200,7062069080,2080,2085,2090,2080,18390
|
|
20230613,100100,7023737580,2090,2095,2100,2085,57586
|
|
20230613,100000,6903393300,2095,2100,2105,2095,32168
|
|
20230613,095900,6835932250,2100,2095,2100,2090,63437
|
|
20230613,095800,6703005255,2095,2095,2105,2090,43766
|
|
20230613,095700,6611127745,2100,2110,2110,2090,120768
|
|
20230613,095600,6357715500,2105,2115,2120,2105,227930
|
|
20230613,095500,5875938460,2115,2105,2115,2095,194148
|
|
20230613,095400,5467049940,2105,2095,2110,2090,342491
|
|
20230613,095300,4746970505,2095,2070,2110,2060,460160
|
|
20230613,095200,3784291465,2065,2050,2075,2050,50663
|
|
20230613,095100,3679641595,2055,2050,2060,2040,32084
|
|
20230613,095000,3613865225,2040,2055,2055,2040,28317
|
|
20230613,094900,3555932185,2050,2055,2055,2050,3055
|
|
20230613,094800,3549659545,2055,2045,2055,2045,17592
|
|
20230613,094700,3513656875,2050,2045,2050,2045,9732
|
|
20230613,094600,3493754915,2045,2045,2050,2045,6085
|
|
20230613,094500,3481311075,2050,2050,2055,2050,5238
|
|
20230613,094400,3470565850,2050,2055,2060,2040,50887
|
|
20230613,094300,3366523045,2060,2060,2060,2050,6640
|
|
20230613,094200,3352864455,2060,2055,2060,2050,18640
|
|
20230613,094100,3314626660,2055,2060,2060,2055,3820
|
|
20230613,094000,3306775000,2060,2060,2060,2055,5246
|
|
20230613,093900,3295990350,2060,2045,2060,2045,21619
|
|
20230613,093800,3251651665,2045,2045,2050,2045,22480
|
|
20230613,093700,3205664895,2050,2055,2060,2045,26493
|
|
20230613,093600,3151314805,2055,2045,2055,2045,30400
|
|
20230613,093500,3088994830,2050,2045,2050,2040,12567
|
|
20230613,093400,3063304895,2040,2040,2045,2035,8315
|
|
20230613,093300,3046347705,2035,2045,2045,2035,5642
|
|
20230613,093200,3034838070,2040,2045,2045,2040,10935
|
|
20230613,093100,3012524045,2040,2045,2045,2035,6850
|
|
20230613,093000,2998547780,2040,2040,2045,2035,32980
|
|
20230613,092900,2931348840,2035,2040,2045,2030,14785
|
|
20230613,092800,2901234440,2040,2035,2040,2035,3185
|
|
20230613,092700,2894748700,2035,2035,2040,2030,16410
|
|
20230613,092600,2861360230,2035,2035,2040,2030,35642
|
|
20230613,092500,2788835350,2035,2040,2040,2035,38922
|
|
20230613,092400,2709624940,2035,2040,2045,2035,61440
|
|
20230613,092300,2584288480,2040,2050,2055,2040,31879
|
|
20230613,092200,2519106350,2050,2050,2055,2045,14894
|
|
20230613,092100,2488595480,2050,2050,2055,2050,13695
|
|
20230613,092000,2460500890,2050,2045,2055,2045,12965
|
|
20230613,091900,2433964300,2045,2065,2070,2045,43216
|
|
20230613,091800,2345265665,2065,2070,2075,2065,71304
|
|
20230613,091700,2197685695,2075,2050,2080,2050,49760
|
|
20230613,091600,2094903775,2050,2055,2060,2045,42204
|
|
20230613,091500,2008349740,2055,2065,2070,2055,10930
|
|
20230613,091400,1985843530,2065,2060,2065,2055,18768
|
|
20230613,091300,1947145300,2065,2045,2065,2045,32505
|
|
20230613,091200,1880249780,2045,2060,2060,2045,44026
|
|
20230613,091100,1790055275,2055,2050,2060,2045,30078
|
|
20230613,091000,1728393365,2050,2055,2060,2050,20569
|
|
20230613,090900,1686173030,2055,2065,2065,2055,10538
|
|
20230613,090800,1664466395,2065,2050,2070,2045,51141
|
|
20230613,090700,1559443815,2050,2055,2065,2050,25458
|
|
20230613,090600,1507127190,2060,2075,2075,2055,43263
|
|
20230613,090500,1418003390,2070,2080,2080,2065,21120
|
|
20230613,090400,1374207255,2080,2070,2085,2055,115505
|
|
20230613,090300,1135207530,2075,2085,2085,2070,91469
|
|
20230613,090200,945454680,2085,2050,2090,2050,122653
|
|
20230613,090100,691176245,2055,2035,2070,2035,100327
|
|
20230613,090000,484769955,2035,2045,2045,2025,233597
|