621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191800,11025339095,2065,2065,2065,2065,100026
|
|
20230620,191700,11025339095,2065,2065,2065,2065,0
|
|
20230620,191600,11025339095,2065,2065,2065,2065,0
|
|
20230620,191500,11025339095,2065,2065,2065,2065,0
|
|
20230620,191400,11025339095,2065,2065,2065,2065,0
|
|
20230620,191300,11025339095,2065,2065,2065,2065,0
|
|
20230620,191200,11025339095,2065,2065,2065,2065,0
|
|
20230620,191100,11025339095,2065,2065,2065,2065,0
|
|
20230620,191000,11025339095,2065,2065,2065,2065,0
|
|
20230620,190900,11025339095,2065,2065,2065,2065,0
|
|
20230620,190800,11025339095,2065,2065,2065,2065,0
|
|
20230620,190700,11025339095,2065,2065,2065,2065,0
|
|
20230620,190600,11025339095,2065,2065,2065,2065,0
|
|
20230620,190500,11025339095,2065,2065,2065,2065,0
|
|
20230620,190400,11025339095,2065,2065,2065,2065,0
|
|
20230620,190300,11025339095,2065,2065,2065,2065,0
|
|
20230620,190200,11025339095,2065,2065,2065,2065,0
|
|
20230620,190100,11025339095,2065,2065,2065,2065,0
|
|
20230620,190000,11025339095,2065,2065,2065,2065,0
|
|
20230620,185900,11025339095,2065,2065,2065,2065,0
|
|
20230620,185800,11025339095,2065,2065,2065,2065,0
|
|
20230620,185700,11025339095,2065,2065,2065,2065,0
|
|
20230620,185600,11025339095,2065,2065,2065,2065,0
|
|
20230620,185500,11025339095,2065,2065,2065,2065,0
|
|
20230620,185400,11025339095,2065,2065,2065,2065,0
|
|
20230620,185300,11025339095,2065,2065,2065,2065,0
|
|
20230620,185200,11025339095,2065,2065,2065,2065,0
|
|
20230620,185100,11025339095,2065,2065,2065,2065,0
|
|
20230620,185000,11025339095,2065,2065,2065,2065,0
|
|
20230620,184900,11025339095,2065,2065,2065,2065,0
|
|
20230620,184800,11025339095,2065,2065,2065,2065,100026
|
|
20230620,184700,11025339095,2065,2065,2065,2065,0
|
|
20230620,184600,11025339095,2065,2065,2065,2065,0
|
|
20230620,184500,11025339095,2065,2065,2065,2065,0
|
|
20230620,184400,11025339095,2065,2065,2065,2065,0
|
|
20230620,184300,11025339095,2065,2065,2065,2065,0
|
|
20230620,184200,11025339095,2065,2065,2065,2065,0
|
|
20230620,184100,11025339095,2065,2065,2065,2065,0
|
|
20230620,184000,11025339095,2065,2065,2065,2065,0
|
|
20230620,183900,11025339095,2065,2065,2065,2065,0
|
|
20230620,183800,11025339095,2065,2065,2065,2065,0
|
|
20230620,183700,11025339095,2065,2065,2065,2065,0
|
|
20230620,183600,11025339095,2065,2065,2065,2065,0
|
|
20230620,183500,11025339095,2065,2065,2065,2065,0
|
|
20230620,183400,11025339095,2065,2065,2065,2065,0
|
|
20230620,183300,11025339095,2065,2065,2065,2065,0
|
|
20230620,183200,11025339095,2065,2065,2065,2065,0
|
|
20230620,183100,11025339095,2065,2065,2065,2065,0
|
|
20230620,183000,11025339095,2065,2065,2065,2065,0
|
|
20230620,182900,11025339095,2065,2065,2065,2065,0
|
|
20230620,182800,11025339095,2065,2065,2065,2065,0
|
|
20230620,182700,11025339095,2065,2065,2065,2065,0
|
|
20230620,182600,11025339095,2065,2065,2065,2065,0
|
|
20230620,182500,11025339095,2065,2065,2065,2065,0
|
|
20230620,182400,11025339095,2065,2065,2065,2065,0
|
|
20230620,182300,11025339095,2065,2065,2065,2065,0
|
|
20230620,182200,11025339095,2065,2065,2065,2065,0
|
|
20230620,182100,11025339095,2065,2065,2065,2065,0
|
|
20230620,182000,11025339095,2065,2065,2065,2065,0
|
|
20230620,181900,11025339095,2065,2065,2065,2065,0
|
|
20230620,181800,11025339095,2065,2065,2065,2065,100026
|
|
20230620,181700,11025339095,2065,2065,2065,2065,0
|
|
20230620,181600,11025339095,2065,2065,2065,2065,0
|
|
20230620,181500,11025339095,2065,2065,2065,2065,0
|
|
20230620,181400,11025339095,2065,2065,2065,2065,0
|
|
20230620,181300,11025339095,2065,2065,2065,2065,0
|
|
20230620,181200,11025339095,2065,2065,2065,2065,0
|
|
20230620,181100,11025339095,2065,2065,2065,2065,0
|
|
20230620,181000,11025339095,2065,2065,2065,2065,0
|
|
20230620,180900,11025339095,2065,2065,2065,2065,0
|
|
20230620,180800,11025339095,2065,2065,2065,2065,0
|
|
20230620,180700,11025339095,2065,2065,2065,2065,0
|
|
20230620,180600,11025339095,2065,2065,2065,2065,0
|
|
20230620,180500,11025339095,2065,2065,2065,2065,0
|
|
20230620,180400,11025339095,2065,2065,2065,2065,0
|
|
20230620,180300,11025339095,2065,2065,2065,2065,0
|
|
20230620,180200,11025339095,2065,2065,2065,2065,0
|
|
20230620,180100,11025339095,2065,2065,2065,2065,0
|
|
20230620,180000,11025339095,2065,2065,2065,2065,0
|
|
20230620,175900,11025339095,2065,2065,2065,2065,0
|
|
20230620,175800,11025339095,2065,2065,2065,2065,0
|
|
20230620,175700,11025339095,2065,2065,2065,2065,0
|
|
20230620,175600,11025339095,2065,2065,2065,2065,0
|
|
20230620,175500,11025339095,2065,2065,2065,2065,0
|
|
20230620,175400,11025339095,2065,2065,2065,2065,0
|
|
20230620,175300,11025339095,2065,2065,2065,2065,0
|
|
20230620,175200,11025339095,2065,2065,2065,2065,0
|
|
20230620,175100,11025339095,2065,2065,2065,2065,0
|
|
20230620,175000,11025339095,2065,2065,2065,2065,0
|
|
20230620,174900,11025339095,2065,2065,2065,2065,0
|
|
20230620,174800,11025339095,2065,2065,2065,2065,100026
|
|
20230620,174700,11025339095,2065,2065,2065,2065,0
|
|
20230620,174600,11025339095,2065,2065,2065,2065,0
|
|
20230620,174500,11025339095,2065,2065,2065,2065,0
|
|
20230620,174400,11025339095,2065,2065,2065,2065,0
|
|
20230620,174300,11025339095,2065,2065,2065,2065,0
|
|
20230620,174200,11025339095,2065,2065,2065,2065,0
|
|
20230620,174100,11025339095,2065,2065,2065,2065,0
|
|
20230620,174000,11025339095,2065,2065,2065,2065,0
|
|
20230620,173900,11025339095,2065,2065,2065,2065,0
|
|
20230620,173800,11025339095,2065,2065,2065,2065,0
|
|
20230620,173700,11025339095,2065,2065,2065,2065,0
|
|
20230620,173600,11025339095,2065,2065,2065,2065,0
|
|
20230620,173500,11025339095,2065,2065,2065,2065,0
|
|
20230620,173400,11025339095,2065,2065,2065,2065,0
|
|
20230620,173300,11025339095,2065,2065,2065,2065,0
|
|
20230620,173200,11025339095,2065,2065,2065,2065,0
|
|
20230620,173100,11025339095,2065,2065,2065,2065,0
|
|
20230620,173000,11025339095,2065,2065,2065,2065,0
|
|
20230620,172900,11025339095,2065,2065,2065,2065,0
|
|
20230620,172800,11025339095,2065,2065,2065,2065,0
|
|
20230620,172700,11025339095,2065,2065,2065,2065,0
|
|
20230620,172600,11025339095,2065,2065,2065,2065,0
|
|
20230620,172500,11025339095,2065,2065,2065,2065,0
|
|
20230620,172400,11025339095,2065,2065,2065,2065,0
|
|
20230620,172300,11025339095,2065,2065,2065,2065,0
|
|
20230620,172200,11025339095,2065,2065,2065,2065,0
|
|
20230620,172100,11025339095,2065,2065,2065,2065,0
|
|
20230620,172000,11025339095,2065,2065,2065,2065,0
|
|
20230620,171900,11025339095,2065,2065,2065,2065,0
|
|
20230620,171800,11025339095,2065,2065,2065,2065,100026
|
|
20230620,171700,11025339095,2065,2065,2065,2065,0
|
|
20230620,171600,11025339095,2065,2065,2065,2065,0
|
|
20230620,171500,11025339095,2065,2065,2065,2065,0
|
|
20230620,171400,11025339095,2065,2065,2065,2065,0
|
|
20230620,171300,11025339095,2065,2065,2065,2065,0
|
|
20230620,171200,11025339095,2065,2065,2065,2065,0
|
|
20230620,171100,11025339095,2065,2065,2065,2065,0
|
|
20230620,171000,11025339095,2065,2065,2065,2065,0
|
|
20230620,170900,11025339095,2065,2065,2065,2065,0
|
|
20230620,170800,11025339095,2065,2065,2065,2065,0
|
|
20230620,170700,11025339095,2065,2065,2065,2065,0
|
|
20230620,170600,11025339095,2065,2065,2065,2065,0
|
|
20230620,170500,11025339095,2065,2065,2065,2065,0
|
|
20230620,170400,11025339095,2065,2065,2065,2065,0
|
|
20230620,170300,11025339095,2065,2065,2065,2065,0
|
|
20230620,170200,11025339095,2065,2065,2065,2065,0
|
|
20230620,170100,11025339095,2065,2065,2065,2065,0
|
|
20230620,170000,11025339095,2065,2065,2065,2065,0
|
|
20230620,165900,11025339095,2065,2065,2065,2065,0
|
|
20230620,165800,11025339095,2065,2065,2065,2065,0
|
|
20230620,165700,11025339095,2065,2065,2065,2065,0
|
|
20230620,165600,11025339095,2065,2065,2065,2065,0
|
|
20230620,165500,11025339095,2065,2065,2065,2065,0
|
|
20230620,165400,11025339095,2065,2065,2065,2065,0
|
|
20230620,165300,11025339095,2065,2065,2065,2065,0
|
|
20230620,165200,11025339095,2065,2065,2065,2065,0
|
|
20230620,165100,11025339095,2065,2065,2065,2065,0
|
|
20230620,165000,11025339095,2065,2065,2065,2065,0
|
|
20230620,164900,11025339095,2065,2065,2065,2065,0
|
|
20230620,164800,11025339095,2065,2065,2065,2065,100026
|
|
20230620,164700,11025339095,2065,2065,2065,2065,0
|
|
20230620,164600,11025339095,2065,2065,2065,2065,0
|
|
20230620,164500,11025339095,2065,2065,2065,2065,0
|
|
20230620,164400,11025339095,2065,2065,2065,2065,0
|
|
20230620,164300,11025339095,2065,2065,2065,2065,0
|
|
20230620,164200,11025339095,2065,2065,2065,2065,0
|
|
20230620,164100,11025339095,2065,2065,2065,2065,0
|
|
20230620,164000,11025339095,2065,2065,2065,2065,0
|
|
20230620,163900,11025339095,2065,2065,2065,2065,0
|
|
20230620,163800,11025339095,2065,2065,2065,2065,0
|
|
20230620,163700,11025339095,2065,2065,2065,2065,0
|
|
20230620,163600,11025339095,2065,2065,2065,2065,0
|
|
20230620,163500,11025339095,2065,2065,2065,2065,0
|
|
20230620,163400,11025339095,2065,2065,2065,2065,0
|
|
20230620,163300,11025339095,2065,2065,2065,2065,0
|
|
20230620,163200,11025339095,2065,2065,2065,2065,0
|
|
20230620,163100,11025339095,2065,2065,2065,2065,0
|
|
20230620,163000,11025339095,2065,2065,2065,2065,0
|
|
20230620,162900,11025339095,2065,2065,2065,2065,0
|
|
20230620,162800,11025339095,2065,2065,2065,2065,0
|
|
20230620,162700,11025339095,2065,2065,2065,2065,0
|
|
20230620,162600,11025339095,2065,2065,2065,2065,0
|
|
20230620,162500,11025339095,2065,2065,2065,2065,0
|
|
20230620,162400,11025339095,2065,2065,2065,2065,0
|
|
20230620,162300,11025339095,2065,2065,2065,2065,0
|
|
20230620,162200,11025339095,2065,2065,2065,2065,0
|
|
20230620,162100,11025339095,2065,2065,2065,2065,0
|
|
20230620,162000,11025339095,2065,2065,2065,2065,0
|
|
20230620,161900,11025339095,2065,2065,2065,2065,0
|
|
20230620,161800,11025339095,2065,2065,2065,2065,100026
|
|
20230620,161700,11025339095,2065,2065,2065,2065,0
|
|
20230620,161600,11025339095,2065,2065,2065,2065,0
|
|
20230620,161500,11025339095,2065,2065,2065,2065,0
|
|
20230620,161400,11025339095,2065,2065,2065,2065,0
|
|
20230620,161300,11025339095,2065,2065,2065,2065,0
|
|
20230620,161200,11025339095,2065,2065,2065,2065,0
|
|
20230620,161100,11025339095,2065,2065,2065,2065,0
|
|
20230620,161000,11025339095,2065,2065,2065,2065,0
|
|
20230620,160900,11025339095,2065,2065,2065,2065,0
|
|
20230620,160800,11025339095,2065,2065,2065,2065,0
|
|
20230620,160700,11025339095,2065,2065,2065,2065,0
|
|
20230620,160600,11025339095,2065,2065,2065,2065,0
|
|
20230620,160500,11025339095,2065,2065,2065,2065,0
|
|
20230620,160400,11025339095,2065,2065,2065,2065,0
|
|
20230620,160300,11025339095,2065,2065,2065,2065,0
|
|
20230620,160200,11025339095,2065,2065,2065,2065,0
|
|
20230620,160100,11025339095,2065,2065,2065,2065,0
|
|
20230620,160000,11025339095,2065,2065,2065,2065,0
|
|
20230620,155900,11025339095,2065,2065,2065,2065,0
|
|
20230620,155800,11025339095,2065,2065,2065,2065,0
|
|
20230620,155700,11025339095,2065,2065,2065,2065,0
|
|
20230620,155600,11025339095,2065,2065,2065,2065,0
|
|
20230620,155500,11025339095,2065,2065,2065,2065,0
|
|
20230620,155400,11025339095,2065,2065,2065,2065,0
|
|
20230620,155300,11025339095,2065,2065,2065,2065,0
|
|
20230620,155200,11025339095,2065,2065,2065,2065,0
|
|
20230620,155100,11025339095,2065,2065,2065,2065,0
|
|
20230620,155000,11025339095,2065,2065,2065,2065,0
|
|
20230620,154900,11025339095,2065,2065,2065,2065,0
|
|
20230620,154800,11025339095,2065,2065,2065,2065,100026
|
|
20230620,154700,11025339095,2065,2065,2065,2065,0
|
|
20230620,154600,11025339095,2065,2065,2065,2065,0
|
|
20230620,154500,11025339095,2065,2065,2065,2065,0
|
|
20230620,154400,11025339095,2065,2065,2065,2065,0
|
|
20230620,154300,11025339095,2065,2065,2065,2065,0
|
|
20230620,154200,11025339095,2065,2065,2065,2065,0
|
|
20230620,154100,11025339095,2065,2065,2065,2065,0
|
|
20230620,154000,11025339095,2065,2065,2065,2065,0
|
|
20230620,153900,11025339095,2065,2065,2065,2065,0
|
|
20230620,153800,11025339095,2065,2065,2065,2065,0
|
|
20230620,153700,11025339095,2065,2065,2065,2065,0
|
|
20230620,153600,11025339095,2065,2065,2065,2065,0
|
|
20230620,153500,11025339095,2065,2065,2065,2065,0
|
|
20230620,153400,11025339095,2065,2065,2065,2065,0
|
|
20230620,153300,11025339095,2065,2065,2065,2065,0
|
|
20230620,153200,11025339095,2065,2065,2065,2065,0
|
|
20230620,153100,11025339095,2065,2065,2065,2065,0
|
|
20230620,153000,11025339095,2065,2065,2065,2065,100026
|
|
20230620,152900,10818785405,2030,2030,2030,2030,0
|
|
20230620,152800,10818785405,2030,2030,2030,2030,0
|
|
20230620,152700,10818785405,2030,2030,2030,2030,0
|
|
20230620,152600,10818785405,2030,2030,2030,2030,0
|
|
20230620,152500,10818785405,2030,2030,2030,2030,0
|
|
20230620,152400,10818785405,2030,2030,2030,2030,0
|
|
20230620,152300,10818785405,2030,2030,2030,2030,0
|
|
20230620,152200,10818785405,2030,2030,2030,2030,0
|
|
20230620,152100,10818785405,2030,2030,2030,2030,0
|
|
20230620,152000,10818785405,2030,2030,2030,2030,0
|
|
20230620,151900,10818785405,2030,2040,2045,2025,9291
|
|
20230620,151800,10799920845,2050,2040,2050,2020,53711
|
|
20230620,151700,10691065470,2045,2050,2050,2030,27503
|
|
20230620,151600,10635055135,2050,2045,2050,2040,18301
|
|
20230620,151500,10597679350,2045,2050,2050,2045,2409
|
|
20230620,151400,10592746420,2045,2050,2050,2045,7651
|
|
20230620,151300,10577086510,2050,2050,2055,2045,6647
|
|
20230620,151200,10563446580,2050,2045,2055,2045,8136
|
|
20230620,151100,10546768775,2045,2040,2045,2035,38422
|
|
20230620,151000,10468396175,2035,2030,2040,2030,6550
|
|
20230620,150900,10455061270,2035,2035,2035,2030,1385
|
|
20230620,150800,10452244855,2035,2035,2035,2035,6163
|
|
20230620,150700,10439703150,2040,2035,2040,2030,12299
|
|
20230620,150600,10414652070,2035,2035,2035,2035,5952
|
|
20230620,150500,10402539750,2030,2035,2035,2030,5537
|
|
20230620,150400,10391299355,2030,2030,2035,2030,22357
|
|
20230620,150300,10345891130,2035,2035,2040,2030,6857
|
|
20230620,150200,10331924725,2035,2035,2040,2035,2908
|
|
20230620,150100,10326006935,2035,2035,2040,2035,4612
|
|
20230620,150000,10316621220,2040,2035,2040,2035,1367
|
|
20230620,145900,10313838105,2040,2040,2040,2035,4007
|
|
20230620,145800,10305681315,2040,2035,2040,2035,51
|
|
20230620,145700,10305577280,2035,2035,2035,2035,2039
|
|
20230620,145600,10301427915,2040,2035,2040,2035,1496
|
|
20230620,145500,10298383540,2035,2035,2035,2030,3904
|
|
20230620,145400,10290440025,2035,2035,2040,2035,9811
|
|
20230620,145300,10270472960,2035,2040,2040,2035,4801
|
|
20230620,145200,10260697015,2040,2040,2040,2035,1110
|
|
20230620,145100,10258436000,2035,2035,2040,2035,22456
|
|
20230620,145000,10212709960,2035,2030,2035,2030,1565
|
|
20230620,144900,10209525600,2030,2030,2035,2030,2192
|
|
20230620,144800,10205074350,2030,2035,2035,2030,3030
|
|
20230620,144700,10198923180,2035,2035,2035,2030,8994
|
|
20230620,144600,10180639590,2030,2035,2035,2030,21246
|
|
20230620,144500,10137446580,2035,2035,2040,2035,13093
|
|
20230620,144400,10110802320,2040,2035,2040,2035,2118
|
|
20230620,144300,10106489715,2040,2040,2040,2035,6864
|
|
20230620,144200,10092520560,2040,2040,2045,2040,4709
|
|
20230620,144100,10082913950,2040,2040,2045,2040,3689
|
|
20230620,144000,10075388385,2045,2040,2045,2040,2678
|
|
20230620,143900,10069925255,2040,2035,2040,2035,4932
|
|
20230620,143800,10059879240,2040,2035,2040,2035,1587
|
|
20230620,143700,10056649595,2040,2035,2040,2035,9459
|
|
20230620,143600,10037400525,2040,2040,2040,2040,139
|
|
20230620,143500,10037116965,2040,2035,2040,2035,427
|
|
20230620,143400,10036245890,2035,2045,2045,2035,1354
|
|
20230620,143300,10033483930,2045,2045,2045,2040,351
|
|
20230620,143200,10032767765,2045,2040,2045,2035,692
|
|
20230620,143100,10031356495,2040,2040,2040,2035,2232
|
|
20230620,143000,10026806095,2040,2035,2040,2030,7411
|
|
20230620,142900,10011715900,2030,2030,2035,2030,1304
|
|
20230620,142800,10009067430,2030,2035,2035,2030,2057
|
|
20230620,142700,10004891560,2030,2035,2035,2030,341
|
|
20230620,142600,10004199300,2035,2030,2035,2025,4530
|
|
20230620,142500,9995014245,2030,2030,2030,2030,551
|
|
20230620,142400,9993895715,2030,2030,2030,2030,4630
|
|
20230620,142300,9984496815,2030,2030,2030,2030,346
|
|
20230620,142200,9983794435,2030,2030,2030,2030,4620
|
|
20230620,142100,9974415835,2030,2025,2030,2025,15810
|
|
20230620,142000,9942398795,2030,2040,2040,2025,8327
|
|
20230620,141900,9925483280,2035,2025,2035,2025,3527
|
|
20230620,141800,9918308535,2030,2030,2030,2030,2798
|
|
20230620,141700,9912628595,2030,2035,2035,2025,39412
|
|
20230620,141600,9832615240,2035,2035,2040,2035,4065
|
|
20230620,141500,9824342465,2040,2035,2040,2035,711
|
|
20230620,141400,9822895525,2035,2035,2035,2030,2541
|
|
20230620,141300,9817732785,2035,2035,2035,2035,7362
|
|
20230620,141200,9802751115,2035,2035,2035,2030,2089
|
|
20230620,141100,9798502570,2035,2035,2035,2035,10323
|
|
20230620,141000,9777495265,2035,2040,2040,2035,1736
|
|
20230620,140900,9773962155,2040,2040,2040,2035,3825
|
|
20230620,140800,9766162655,2045,2040,2045,2035,601
|
|
20230620,140700,9764937110,2040,2040,2050,2040,2561
|
|
20230620,140600,9759710310,2040,2035,2040,2035,2048
|
|
20230620,140500,9755540775,2040,2040,2045,2040,2445
|
|
20230620,140400,9750547975,2045,2040,2045,2035,2613
|
|
20230620,140300,9745224545,2040,2040,2045,2035,428
|
|
20230620,140200,9744351115,2040,2040,2040,2035,3886
|
|
20230620,140100,9736434785,2040,2040,2040,2035,755
|
|
20230620,140000,9734897085,2045,2045,2045,2045,31
|
|
20230620,135900,9734833690,2040,2035,2045,2035,10961
|
|
20230620,135800,9712480195,2035,2040,2040,2035,4676
|
|
20230620,135700,9702961195,2040,2040,2040,2035,41
|
|
20230620,135600,9702877605,2040,2030,2040,2030,6820
|
|
20230620,135500,9689013060,2035,2030,2035,2025,12549
|
|
20230620,135400,9663585120,2030,2030,2035,2030,10657
|
|
20230620,135300,9641950910,2035,2030,2035,2030,3383
|
|
20230620,135200,9635083240,2035,2030,2035,2025,6979
|
|
20230620,135100,9620913870,2030,2035,2035,2030,4019
|
|
20230620,135000,9612753130,2030,2030,2035,2030,26536
|
|
20230620,134900,9558884550,2030,2035,2040,2030,9318
|
|
20230620,134800,9539952610,2035,2040,2040,2035,10750
|
|
20230620,134700,9518070005,2040,2040,2045,2040,703
|
|
20230620,134600,9516635880,2045,2045,2045,2035,13275
|
|
20230620,134500,9489559050,2045,2045,2045,2040,5666
|
|
20230620,134400,9477972085,2045,2050,2050,2045,1123
|
|
20230620,134300,9475673855,2045,2045,2050,2045,3141
|
|
20230620,134200,9469250455,2050,2050,2050,2045,5053
|
|
20230620,134100,9458916805,2050,2045,2050,2045,1999
|
|
20230620,134000,9454819795,2050,2050,2050,2050,1388
|
|
20230620,133900,9451974395,2050,2050,2050,2050,1470
|
|
20230620,133800,9448960895,2050,2050,2050,2050,3696
|
|
20230620,133700,9441384095,2050,2050,2050,2050,4070
|
|
20230620,133600,9433040595,2050,2050,2050,2045,6280
|
|
20230620,133500,9420191620,2050,2050,2055,2050,2198
|
|
20230620,133400,9415685620,2045,2045,2050,2045,1708
|
|
20230620,133300,9412187760,2045,2055,2055,2045,3357
|
|
20230620,133200,9405311090,2050,2045,2055,2045,2257
|
|
20230620,133100,9400688245,2045,2045,2055,2045,159
|
|
20230620,133000,9400362990,2045,2055,2055,2045,38530
|
|
20230620,132900,9321387140,2055,2055,2055,2050,5283
|
|
20230620,132800,9310540320,2055,2050,2055,2050,1964
|
|
20230620,132700,9306513050,2050,2055,2055,2050,1228
|
|
20230620,132600,9303995550,2055,2050,2055,2050,2002
|
|
20230620,132500,9299891445,2055,2055,2060,2050,11167
|
|
20230620,132400,9276940440,2055,2050,2055,2050,626
|
|
20230620,132300,9275655990,2055,2050,2055,2050,1451
|
|
20230620,132200,9272674235,2050,2050,2055,2050,205
|
|
20230620,132100,9272252970,2055,2055,2055,2055,7581
|
|
20230620,132000,9256674015,2050,2050,2050,2050,3482
|
|
20230620,131900,9249535915,2050,2045,2050,2045,2544
|
|
20230620,131800,9244322215,2050,2055,2055,2050,3142
|
|
20230620,131700,9237881050,2055,2050,2055,2050,749
|
|
20230620,131600,9236345255,2050,2045,2050,2045,1705
|
|
20230620,131500,9232852030,2045,2050,2050,2045,1195
|
|
20230620,131400,9230404785,2050,2050,2050,2045,977
|
|
20230620,131300,9228401985,2050,2050,2050,2045,3793
|
|
20230620,131200,9220644385,2050,2050,2050,2045,2708
|
|
20230620,131100,9215106360,2050,2050,2050,2045,3118
|
|
20230620,131000,9208719815,2045,2045,2050,2045,3057
|
|
20230620,130900,9202467625,2045,2040,2045,2035,11102
|
|
20230620,130800,9179798970,2040,2045,2045,2040,1201
|
|
20230620,130700,9177347430,2045,2040,2045,2040,2588
|
|
20230620,130600,9172067630,2040,2050,2050,2030,42575
|
|
20230620,130500,9085232395,2050,2050,2050,2045,3914
|
|
20230620,130400,9077208700,2050,2050,2050,2045,8978
|
|
20230620,130300,9058846165,2050,2045,2050,2040,3594
|
|
20230620,130200,9051495805,2045,2040,2050,2035,23421
|
|
20230620,130100,9003640110,2040,2035,2040,2030,34579
|
|
20230620,130000,8933306750,2040,2045,2045,2025,64666
|
|
20230620,125900,8801690275,2055,2050,2055,2040,53553
|
|
20230620,125800,8692104160,2050,2050,2055,2050,12134
|
|
20230620,125700,8667220460,2050,2060,2060,2050,13035
|
|
20230620,125600,8640440180,2060,2055,2060,2055,457
|
|
20230620,125500,8639500990,2055,2055,2060,2050,3441
|
|
20230620,125400,8632432205,2055,2055,2055,2050,4234
|
|
20230620,125300,8623734285,2055,2060,2060,2055,7902
|
|
20230620,125200,8607490705,2060,2060,2060,2055,3302
|
|
20230620,125100,8600692900,2065,2060,2065,2060,927
|
|
20230620,125000,8598781525,2060,2060,2060,2060,707
|
|
20230620,124900,8597325105,2055,2060,2060,2055,6777
|
|
20230620,124800,8583388475,2060,2055,2060,2055,1840
|
|
20230620,124700,8579605235,2055,2065,2065,2055,1165
|
|
20230620,124600,8577210320,2060,2065,2065,2060,3465
|
|
20230620,124500,8570068265,2065,2065,2065,2060,4641
|
|
20230620,124400,8560487915,2060,2055,2065,2055,2469
|
|
20230620,124300,8555403695,2060,2060,2060,2060,1559
|
|
20230620,124200,8552192155,2055,2055,2060,2055,5108
|
|
20230620,124100,8541683535,2055,2045,2055,2045,9445
|
|
20230620,124000,8522318095,2050,2055,2060,2050,36112
|
|
20230620,123900,8448182215,2050,2050,2055,2050,2801
|
|
20230620,123800,8442436915,2050,2050,2055,2045,5717
|
|
20230620,123700,8430717855,2050,2055,2055,2045,12696
|
|
20230620,123600,8404694805,2050,2060,2060,2050,48669
|
|
20230620,123500,8304813440,2055,2060,2065,2055,48267
|
|
20230620,123400,8205442480,2065,2070,2070,2065,18704
|
|
20230620,123300,8166812000,2065,2070,2075,2065,13500
|
|
20230620,123200,8138868620,2070,2080,2080,2070,74413
|
|
20230620,123100,7984348185,2085,2090,2090,2085,1410
|
|
20230620,123000,7981408280,2090,2090,2090,2090,510
|
|
20230620,122900,7980342380,2090,2085,2090,2080,674
|
|
20230620,122800,7978938005,2085,2090,2090,2085,18
|
|
20230620,122700,7978900450,2085,2085,2090,2080,4614
|
|
20230620,122600,7969298365,2085,2090,2090,2085,9999
|
|
20230620,122500,7948445665,2095,2095,2095,2090,512
|
|
20230620,122400,7947375575,2095,2090,2095,2090,1856
|
|
20230620,122300,7943496450,2095,2095,2095,2095,184
|
|
20230620,122200,7943110970,2095,2090,2095,2090,6688
|
|
20230620,122100,7929130090,2090,2095,2095,2090,1143
|
|
20230620,122000,7926741120,2095,2090,2095,2085,3829
|
|
20230620,121900,7918738970,2095,2085,2095,2085,2004
|
|
20230620,121800,7914555325,2085,2090,2090,2085,914
|
|
20230620,121700,7912646670,2090,2095,2095,2090,2510
|
|
20230620,121600,7907400720,2095,2090,2095,2090,578
|
|
20230620,121500,7906192060,2090,2090,2090,2090,731
|
|
20230620,121400,7904664270,2095,2095,2095,2085,839
|
|
20230620,121300,7902908330,2095,2085,2095,2085,886
|
|
20230620,121200,7901060050,2095,2085,2095,2085,372
|
|
20230620,121100,7900284010,2090,2090,2090,2090,0
|
|
20230620,121000,7900284010,2090,2090,2095,2080,5888
|
|
20230620,120900,7888005990,2090,2085,2090,2080,4958
|
|
20230620,120800,7877661580,2085,2085,2090,2080,4000
|
|
20230620,120700,7869329265,2080,2080,2085,2080,3112
|
|
20230620,120600,7862853305,2080,2085,2085,2080,1814
|
|
20230620,120500,7859080135,2085,2090,2090,2085,1905
|
|
20230620,120400,7855108195,2090,2085,2090,2085,73
|
|
20230620,120300,7854955975,2090,2090,2090,2090,278
|
|
20230620,120200,7854374955,2090,2085,2090,2085,2582
|
|
20230620,120100,7848989100,2085,2090,2090,2085,1172
|
|
20230620,120000,7846545230,2090,2085,2090,2085,3130
|
|
20230620,115900,7840017880,2090,2085,2090,2085,1144
|
|
20230620,115800,7837630245,2085,2090,2090,2085,1196
|
|
20230620,115700,7835136580,2090,2085,2090,2080,2613
|
|
20230620,115600,7829689660,2090,2085,2090,2080,1485
|
|
20230620,115500,7826593435,2085,2085,2090,2080,10579
|
|
20230620,115400,7804548705,2090,2090,2090,2085,521
|
|
20230620,115300,7803462195,2090,2085,2090,2085,1108
|
|
20230620,115200,7801151955,2090,2085,2090,2085,2341
|
|
20230620,115100,7796270965,2085,2090,2090,2080,17045
|
|
20230620,115000,7760737955,2090,2090,2090,2085,4612
|
|
20230620,114900,7751119290,2085,2095,2095,2085,360
|
|
20230620,114800,7750367255,2095,2095,2095,2090,5284
|
|
20230620,114700,7739322370,2095,2090,2095,2085,5513
|
|
20230620,114600,7727796940,2090,2095,2095,2090,8882
|
|
20230620,114500,7709233115,2095,2100,2100,2095,4985
|
|
20230620,114400,7698783435,2100,2095,2100,2095,3033
|
|
20230620,114300,7692425030,2100,2100,2105,2095,8297
|
|
20230620,114200,7674999330,2095,2090,2100,2090,1328
|
|
20230620,114100,7672215865,2090,2090,2090,2090,1327
|
|
20230620,114000,7669442435,2090,2095,2095,2090,1459
|
|
20230620,113900,7666393115,2095,2095,2095,2095,767
|
|
20230620,113800,7664786250,2095,2100,2100,2095,1427
|
|
20230620,113700,7661796640,2095,2095,2100,2095,2439
|
|
20230620,113600,7656685935,2100,2095,2100,2095,4214
|
|
20230620,113500,7647857535,2095,2100,2105,2095,2906
|
|
20230620,113400,7641759030,2100,2100,2100,2100,2551
|
|
20230620,113300,7636401930,2105,2105,2105,2095,1786
|
|
20230620,113200,7632651405,2105,2100,2110,2100,252
|
|
20230620,113100,7632121440,2110,2110,2110,2100,2975
|
|
20230620,113000,7625865960,2110,2090,2115,2090,13719
|
|
20230620,112900,7596984100,2095,2090,2095,2090,5058
|
|
20230620,112800,7586402590,2095,2100,2100,2090,2469
|
|
20230620,112700,7581241820,2100,2095,2100,2090,1994
|
|
20230620,112600,7577061395,2095,2095,2095,2090,1813
|
|
20230620,112500,7573266660,2090,2095,2095,2090,2783
|
|
20230620,112400,7567442975,2095,2090,2095,2090,58
|
|
20230620,112300,7567321740,2095,2095,2095,2090,391
|
|
20230620,112200,7566502625,2095,2095,2095,2085,5396
|
|
20230620,112100,7555225515,2090,2090,2090,2090,2186
|
|
20230620,112000,7550656775,2090,2090,2090,2085,938
|
|
20230620,111900,7548697430,2085,2090,2090,2085,663
|
|
20230620,111800,7547315050,2090,2090,2090,2085,5635
|
|
20230620,111700,7535561045,2090,2085,2090,2085,2346
|
|
20230620,111600,7530669605,2085,2085,2085,2085,1065
|
|
20230620,111500,7528449080,2080,2080,2085,2080,1330
|
|
20230620,111400,7525681640,2085,2080,2085,2080,7370
|
|
20230620,111300,7510341405,2080,2085,2085,2080,10725
|
|
20230620,111200,7487996075,2085,2090,2090,2085,260
|
|
20230620,111100,7487452805,2090,2090,2090,2085,11812
|
|
20230620,111000,7462805725,2090,2090,2090,2085,1801
|
|
20230620,110900,7459044720,2085,2085,2090,2085,2246
|
|
20230620,110800,7454359180,2085,2095,2095,2085,8660
|
|
20230620,110700,7436265880,2095,2100,2100,2090,5148
|
|
20230620,110600,7425499085,2095,2100,2105,2095,13603
|
|
20230620,110500,7396981195,2100,2100,2115,2100,21834
|
|
20230620,110400,7351001055,2100,2095,2100,2095,2114
|
|
20230620,110300,7346571545,2095,2095,2095,2090,5221
|
|
20230620,110200,7335640050,2095,2090,2095,2085,8580
|
|
20230620,110100,7317721245,2090,2095,2095,2085,18988
|
|
20230620,110000,7278121220,2095,2085,2095,2080,4896
|
|
20230620,105900,7267915755,2080,2090,2090,2075,31647
|
|
20230620,105800,7202131770,2080,2080,2085,2080,22120
|
|
20230620,105700,7156105145,2080,2090,2095,2075,47396
|
|
20230620,105600,7057391265,2095,2095,2095,2090,16565
|
|
20230620,105500,7022767220,2090,2095,2100,2090,11432
|
|
20230620,105400,6998849535,2095,2095,2100,2090,20119
|
|
20230620,105300,6956699880,2100,2100,2100,2095,17746
|
|
20230620,105200,6919471655,2100,2100,2100,2095,33968
|
|
20230620,105100,6848186145,2100,2100,2110,2100,25069
|
|
20230620,105000,6795519150,2100,2115,2115,2100,78136
|
|
20230620,104900,6631114475,2110,2110,2115,2110,5766
|
|
20230620,104800,6618943475,2110,2115,2115,2110,12172
|
|
20230620,104700,6593260275,2115,2110,2115,2110,1447
|
|
20230620,104600,6590203485,2110,2115,2115,2110,19905
|
|
20230620,104500,6548115455,2120,2120,2120,2115,1665
|
|
20230620,104400,6544587665,2115,2115,2120,2115,471
|
|
20230620,104300,6543590455,2120,2115,2120,2115,2336
|
|
20230620,104200,6538642580,2115,2115,2120,2115,1892
|
|
20230620,104100,6534640995,2115,2125,2125,2115,8990
|
|
20230620,104000,6515584385,2125,2125,2125,2120,1425
|
|
20230620,103900,6512562260,2125,2120,2125,2120,5980
|
|
20230620,103800,6499859040,2120,2115,2120,2110,8163
|
|
20230620,103700,6482592730,2115,2110,2115,2110,5236
|
|
20230620,103600,6471539580,2115,2115,2115,2110,2455
|
|
20230620,103500,6466353935,2115,2115,2120,2115,5104
|
|
20230620,103400,6455556015,2115,2115,2120,2110,5839
|
|
20230620,103300,6443212805,2115,2110,2115,2105,18884
|
|
20230620,103200,6403373725,2115,2120,2120,2110,15204
|
|
20230620,103100,6371217320,2120,2110,2120,2110,7206
|
|
20230620,103000,6355995135,2115,2115,2120,2110,25946
|
|
20230620,102900,6301179060,2120,2125,2125,2115,13030
|
|
20230620,102800,6273551940,2125,2125,2125,2120,4547
|
|
20230620,102700,6263901765,2125,2130,2130,2120,8187
|
|
20230620,102600,6246520605,2130,2120,2130,2120,5248
|
|
20230620,102500,6235361000,2120,2130,2130,2115,19904
|
|
20230620,102400,6193136795,2130,2125,2130,2120,10511
|
|
20230620,102300,6170811875,2120,2125,2125,2110,121712
|
|
20230620,102200,5913142150,2130,2135,2135,2125,25263
|
|
20230620,102100,5859364900,2130,2140,2140,2130,13857
|
|
20230620,102000,5829775670,2140,2130,2145,2125,56632
|
|
20230620,101900,5708990680,2130,2155,2155,2130,76962
|
|
20230620,101800,5544459920,2155,2165,2165,2150,40049
|
|
20230620,101700,5458227060,2165,2165,2170,2155,43272
|
|
20230620,101600,5364726105,2165,2180,2180,2165,26808
|
|
20230620,101500,5306552895,2180,2175,2185,2165,61172
|
|
20230620,101400,5173780885,2175,2205,2205,2175,140558
|
|
20230620,101300,4866124020,2195,2205,2205,2195,97645
|
|
20230620,101200,4651291765,2205,2200,2210,2195,140386
|
|
20230620,101100,4342248735,2205,2195,2205,2190,164360
|
|
20230620,101000,3980628515,2195,2185,2195,2180,47065
|
|
20230620,100900,3877532785,2190,2180,2190,2180,32917
|
|
20230620,100800,3805589880,2185,2185,2185,2175,22920
|
|
20230620,100700,3755534205,2175,2190,2190,2175,77946
|
|
20230620,100600,3585184525,2190,2180,2190,2180,17929
|
|
20230620,100500,3546007020,2185,2180,2185,2175,41921
|
|
20230620,100400,3454534125,2185,2185,2185,2175,24361
|
|
20230620,100300,3401421540,2180,2175,2185,2170,33729
|
|
20230620,100200,3327945170,2175,2180,2180,2170,44432
|
|
20230620,100100,3231203920,2180,2175,2180,2170,44735
|
|
20230620,100000,3133861830,2180,2185,2190,2170,104971
|
|
20230620,095900,2905067340,2180,2165,2185,2165,92170
|
|
20230620,095800,2704370750,2170,2165,2175,2160,62148
|
|
20230620,095700,2569716120,2170,2160,2175,2155,78216
|
|
20230620,095600,2400245970,2155,2155,2165,2150,73240
|
|
20230620,095500,2242096390,2155,2150,2160,2140,61241
|
|
20230620,095400,2110238215,2150,2150,2155,2140,36274
|
|
20230620,095300,2032409935,2155,2150,2175,2140,131106
|
|
20230620,095200,1749814790,2145,2135,2145,2130,11741
|
|
20230620,095100,1724668845,2130,2135,2140,2130,6464
|
|
20230620,095000,1710869770,2135,2130,2135,2130,57
|
|
20230620,094900,1710748095,2135,2130,2135,2125,6409
|
|
20230620,094800,1697097410,2135,2125,2135,2120,2636
|
|
20230620,094700,1691491155,2135,2130,2135,2120,8682
|
|
20230620,094600,1673003945,2130,2120,2130,2120,8167
|
|
20230620,094500,1655683195,2120,2120,2120,2115,3482
|
|
20230620,094400,1648310240,2115,2115,2120,2115,11447
|
|
20230620,094300,1624098280,2120,2120,2125,2115,2521
|
|
20230620,094200,1618755215,2115,2115,2120,2110,2251
|
|
20230620,094100,1614003020,2115,2110,2115,2110,4872
|
|
20230620,094000,1603710835,2110,2110,2115,2105,4434
|
|
20230620,093900,1594352200,2115,2110,2115,2110,1129
|
|
20230620,093800,1591968590,2115,2110,2115,2100,66075
|
|
20230620,093700,1452881370,2110,2110,2115,2110,5116
|
|
20230620,093600,1442086485,2110,2110,2115,2110,19363
|
|
20230620,093500,1401230515,2110,2115,2115,2110,18035
|
|
20230620,093400,1363138145,2115,2125,2130,2115,20468
|
|
20230620,093300,1319749675,2120,2125,2125,2120,4985
|
|
20230620,093200,1309161690,2120,2120,2130,2120,4727
|
|
20230620,093100,1299130780,2120,2130,2130,2120,23708
|
|
20230620,093000,1248807990,2130,2135,2140,2130,15910
|
|
20230620,092900,1214899890,2135,2140,2140,2135,8072
|
|
20230620,092800,1197648990,2140,2150,2150,2140,6539
|
|
20230620,092700,1183627865,2150,2155,2155,2145,22615
|
|
20230620,092600,1135006525,2155,2155,2155,2145,32536
|
|
20230620,092500,1064968800,2155,2145,2160,2140,20328
|
|
20230620,092400,1021206675,2140,2135,2145,2135,16524
|
|
20230620,092300,985835525,2135,2135,2140,2135,1988
|
|
20230620,092200,981588500,2135,2140,2140,2135,4503
|
|
20230620,092100,971971185,2135,2135,2140,2135,6670
|
|
20230620,092000,957730730,2130,2135,2140,2130,1992
|
|
20230620,091900,953479725,2130,2140,2140,2130,18311
|
|
20230620,091800,914398320,2140,2145,2145,2140,3734
|
|
20230620,091700,906399730,2140,2140,2140,2130,21380
|
|
20230620,091600,860738670,2140,2140,2145,2140,6054
|
|
20230620,091500,847782540,2145,2130,2145,2130,15768
|
|
20230620,091400,814079650,2125,2125,2130,2115,12363
|
|
20230620,091300,787831320,2125,2115,2130,2115,17742
|
|
20230620,091200,750251580,2115,2120,2130,2115,33295
|
|
20230620,091100,679680505,2115,2115,2115,2110,7562
|
|
20230620,091000,663686885,2115,2125,2125,2110,27560
|
|
20230620,090900,605334230,2125,2130,2135,2120,16841
|
|
20230620,090800,569545685,2135,2135,2140,2125,22231
|
|
20230620,090700,522160600,2135,2140,2145,2135,10781
|
|
20230620,090600,499114645,2145,2150,2155,2135,35492
|
|
20230620,090500,423072520,2155,2135,2155,2130,11870
|
|
20230620,090400,397605685,2135,2145,2145,2135,13927
|
|
20230620,090300,367840030,2140,2150,2150,2140,13612
|
|
20230620,090200,338684180,2150,2140,2150,2130,30192
|
|
20230620,090100,274118530,2130,2145,2150,2120,55956
|
|
20230620,090000,154500455,2150,2155,2160,2145,70996
|