682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201900,1340707255,4010,4010,4010,4010,12986
|
|
20230620,201800,1340707255,4010,4010,4010,4010,0
|
|
20230620,201700,1340707255,4010,4010,4010,4010,0
|
|
20230620,201600,1340707255,4010,4010,4010,4010,0
|
|
20230620,201500,1340707255,4010,4010,4010,4010,0
|
|
20230620,201400,1340707255,4010,4010,4010,4010,0
|
|
20230620,201300,1340707255,4010,4010,4010,4010,0
|
|
20230620,201200,1340707255,4010,4010,4010,4010,0
|
|
20230620,201100,1340707255,4010,4010,4010,4010,0
|
|
20230620,201000,1340707255,4010,4010,4010,4010,0
|
|
20230620,200900,1340707255,4010,4010,4010,4010,0
|
|
20230620,200800,1340707255,4010,4010,4010,4010,0
|
|
20230620,200700,1340707255,4010,4010,4010,4010,0
|
|
20230620,200600,1340707255,4010,4010,4010,4010,0
|
|
20230620,200500,1340707255,4010,4010,4010,4010,0
|
|
20230620,200400,1340707255,4010,4010,4010,4010,0
|
|
20230620,200300,1340707255,4010,4010,4010,4010,0
|
|
20230620,200200,1340707255,4010,4010,4010,4010,0
|
|
20230620,200100,1340707255,4010,4010,4010,4010,0
|
|
20230620,200000,1340707255,4010,4010,4010,4010,0
|
|
20230620,195900,1340707255,4010,4010,4010,4010,0
|
|
20230620,195800,1340707255,4010,4010,4010,4010,0
|
|
20230620,195700,1340707255,4010,4010,4010,4010,0
|
|
20230620,195600,1340707255,4010,4010,4010,4010,0
|
|
20230620,195500,1340707255,4010,4010,4010,4010,0
|
|
20230620,195400,1340707255,4010,4010,4010,4010,0
|
|
20230620,195300,1340707255,4010,4010,4010,4010,0
|
|
20230620,195200,1340707255,4010,4010,4010,4010,0
|
|
20230620,195100,1340707255,4010,4010,4010,4010,0
|
|
20230620,195000,1340707255,4010,4010,4010,4010,0
|
|
20230620,194900,1340707255,4010,4010,4010,4010,12986
|
|
20230620,194800,1340707255,4010,4010,4010,4010,0
|
|
20230620,194700,1340707255,4010,4010,4010,4010,0
|
|
20230620,194600,1340707255,4010,4010,4010,4010,0
|
|
20230620,194500,1340707255,4010,4010,4010,4010,0
|
|
20230620,194400,1340707255,4010,4010,4010,4010,0
|
|
20230620,194300,1340707255,4010,4010,4010,4010,0
|
|
20230620,194200,1340707255,4010,4010,4010,4010,0
|
|
20230620,194100,1340707255,4010,4010,4010,4010,0
|
|
20230620,194000,1340707255,4010,4010,4010,4010,0
|
|
20230620,193900,1340707255,4010,4010,4010,4010,0
|
|
20230620,193800,1340707255,4010,4010,4010,4010,0
|
|
20230620,193700,1340707255,4010,4010,4010,4010,0
|
|
20230620,193600,1340707255,4010,4010,4010,4010,0
|
|
20230620,193500,1340707255,4010,4010,4010,4010,0
|
|
20230620,193400,1340707255,4010,4010,4010,4010,0
|
|
20230620,193300,1340707255,4010,4010,4010,4010,0
|
|
20230620,193200,1340707255,4010,4010,4010,4010,0
|
|
20230620,193100,1340707255,4010,4010,4010,4010,0
|
|
20230620,193000,1340707255,4010,4010,4010,4010,0
|
|
20230620,192900,1340707255,4010,4010,4010,4010,0
|
|
20230620,192800,1340707255,4010,4010,4010,4010,0
|
|
20230620,192700,1340707255,4010,4010,4010,4010,0
|
|
20230620,192600,1340707255,4010,4010,4010,4010,0
|
|
20230620,192500,1340707255,4010,4010,4010,4010,0
|
|
20230620,192400,1340707255,4010,4010,4010,4010,0
|
|
20230620,192300,1340707255,4010,4010,4010,4010,0
|
|
20230620,192200,1340707255,4010,4010,4010,4010,0
|
|
20230620,192100,1340707255,4010,4010,4010,4010,0
|
|
20230620,192000,1340707255,4010,4010,4010,4010,0
|
|
20230620,191900,1340707255,4010,4010,4010,4010,12986
|
|
20230620,191800,1340707255,4010,4010,4010,4010,0
|
|
20230620,191700,1340707255,4010,4010,4010,4010,0
|
|
20230620,191600,1340707255,4010,4010,4010,4010,0
|
|
20230620,191500,1340707255,4010,4010,4010,4010,0
|
|
20230620,191400,1340707255,4010,4010,4010,4010,0
|
|
20230620,191300,1340707255,4010,4010,4010,4010,0
|
|
20230620,191200,1340707255,4010,4010,4010,4010,0
|
|
20230620,191100,1340707255,4010,4010,4010,4010,0
|
|
20230620,191000,1340707255,4010,4010,4010,4010,0
|
|
20230620,190900,1340707255,4010,4010,4010,4010,0
|
|
20230620,190800,1340707255,4010,4010,4010,4010,0
|
|
20230620,190700,1340707255,4010,4010,4010,4010,0
|
|
20230620,190600,1340707255,4010,4010,4010,4010,0
|
|
20230620,190500,1340707255,4010,4010,4010,4010,0
|
|
20230620,190400,1340707255,4010,4010,4010,4010,0
|
|
20230620,190300,1340707255,4010,4010,4010,4010,0
|
|
20230620,190200,1340707255,4010,4010,4010,4010,0
|
|
20230620,190100,1340707255,4010,4010,4010,4010,0
|
|
20230620,190000,1340707255,4010,4010,4010,4010,0
|
|
20230620,185900,1340707255,4010,4010,4010,4010,0
|
|
20230620,185800,1340707255,4010,4010,4010,4010,0
|
|
20230620,185700,1340707255,4010,4010,4010,4010,0
|
|
20230620,185600,1340707255,4010,4010,4010,4010,0
|
|
20230620,185500,1340707255,4010,4010,4010,4010,0
|
|
20230620,185400,1340707255,4010,4010,4010,4010,0
|
|
20230620,185300,1340707255,4010,4010,4010,4010,0
|
|
20230620,185200,1340707255,4010,4010,4010,4010,0
|
|
20230620,185100,1340707255,4010,4010,4010,4010,0
|
|
20230620,185000,1340707255,4010,4010,4010,4010,0
|
|
20230620,184900,1340707255,4010,4010,4010,4010,12986
|
|
20230620,184800,1340707255,4010,4010,4010,4010,0
|
|
20230620,184700,1340707255,4010,4010,4010,4010,0
|
|
20230620,184600,1340707255,4010,4010,4010,4010,0
|
|
20230620,184500,1340707255,4010,4010,4010,4010,0
|
|
20230620,184400,1340707255,4010,4010,4010,4010,0
|
|
20230620,184300,1340707255,4010,4010,4010,4010,0
|
|
20230620,184200,1340707255,4010,4010,4010,4010,0
|
|
20230620,184100,1340707255,4010,4010,4010,4010,0
|
|
20230620,184000,1340707255,4010,4010,4010,4010,0
|
|
20230620,183900,1340707255,4010,4010,4010,4010,0
|
|
20230620,183800,1340707255,4010,4010,4010,4010,0
|
|
20230620,183700,1340707255,4010,4010,4010,4010,0
|
|
20230620,183600,1340707255,4010,4010,4010,4010,0
|
|
20230620,183500,1340707255,4010,4010,4010,4010,0
|
|
20230620,183400,1340707255,4010,4010,4010,4010,0
|
|
20230620,183300,1340707255,4010,4010,4010,4010,0
|
|
20230620,183200,1340707255,4010,4010,4010,4010,0
|
|
20230620,183100,1340707255,4010,4010,4010,4010,0
|
|
20230620,183000,1340707255,4010,4010,4010,4010,0
|
|
20230620,182900,1340707255,4010,4010,4010,4010,0
|
|
20230620,182800,1340707255,4010,4010,4010,4010,0
|
|
20230620,182700,1340707255,4010,4010,4010,4010,0
|
|
20230620,182600,1340707255,4010,4010,4010,4010,0
|
|
20230620,182500,1340707255,4010,4010,4010,4010,0
|
|
20230620,182400,1340707255,4010,4010,4010,4010,0
|
|
20230620,182300,1340707255,4010,4010,4010,4010,0
|
|
20230620,182200,1340707255,4010,4010,4010,4010,0
|
|
20230620,182100,1340707255,4010,4010,4010,4010,0
|
|
20230620,182000,1340707255,4010,4010,4010,4010,0
|
|
20230620,181900,1340707255,4010,4010,4010,4010,12986
|
|
20230620,181800,1340707255,4010,4010,4010,4010,0
|
|
20230620,181700,1340707255,4010,4010,4010,4010,0
|
|
20230620,181600,1340707255,4010,4010,4010,4010,0
|
|
20230620,181500,1340707255,4010,4010,4010,4010,0
|
|
20230620,181400,1340707255,4010,4010,4010,4010,0
|
|
20230620,181300,1340707255,4010,4010,4010,4010,0
|
|
20230620,181200,1340707255,4010,4010,4010,4010,0
|
|
20230620,181100,1340707255,4010,4010,4010,4010,0
|
|
20230620,181000,1340707255,4010,4010,4010,4010,0
|
|
20230620,180900,1340707255,4010,4010,4010,4010,0
|
|
20230620,180800,1340707255,4010,4010,4010,4010,0
|
|
20230620,180700,1340707255,4010,4010,4010,4010,0
|
|
20230620,180600,1340707255,4010,4010,4010,4010,0
|
|
20230620,180500,1340707255,4010,4010,4010,4010,0
|
|
20230620,180400,1340707255,4010,4010,4010,4010,0
|
|
20230620,180300,1340707255,4010,4010,4010,4010,0
|
|
20230620,180200,1340707255,4010,4010,4010,4010,0
|
|
20230620,180100,1340707255,4010,4010,4010,4010,0
|
|
20230620,180000,1340707255,4010,4010,4010,4010,0
|
|
20230620,175900,1340707255,4010,4010,4010,4010,0
|
|
20230620,175800,1340707255,4010,4010,4010,4010,0
|
|
20230620,175700,1340707255,4010,4010,4010,4010,0
|
|
20230620,175600,1340707255,4010,4010,4010,4010,0
|
|
20230620,175500,1340707255,4010,4010,4010,4010,0
|
|
20230620,175400,1340707255,4010,4010,4010,4010,0
|
|
20230620,175300,1340707255,4010,4010,4010,4010,0
|
|
20230620,175200,1340707255,4010,4010,4010,4010,0
|
|
20230620,175100,1340707255,4010,4010,4010,4010,0
|
|
20230620,175000,1340707255,4010,4010,4010,4010,0
|
|
20230620,174900,1340707255,4010,4010,4010,4010,12986
|
|
20230620,174800,1340707255,4010,4010,4010,4010,0
|
|
20230620,174700,1340707255,4010,4010,4010,4010,0
|
|
20230620,174600,1340707255,4010,4010,4010,4010,0
|
|
20230620,174500,1340707255,4010,4010,4010,4010,0
|
|
20230620,174400,1340707255,4010,4010,4010,4010,0
|
|
20230620,174300,1340707255,4010,4010,4010,4010,0
|
|
20230620,174200,1340707255,4010,4010,4010,4010,0
|
|
20230620,174100,1340707255,4010,4010,4010,4010,0
|
|
20230620,174000,1340707255,4010,4010,4010,4010,0
|
|
20230620,173900,1340707255,4010,4010,4010,4010,0
|
|
20230620,173800,1340707255,4010,4010,4010,4010,0
|
|
20230620,173700,1340707255,4010,4010,4010,4010,0
|
|
20230620,173600,1340707255,4010,4010,4010,4010,0
|
|
20230620,173500,1340707255,4010,4010,4010,4010,0
|
|
20230620,173400,1340707255,4010,4010,4010,4010,0
|
|
20230620,173300,1340707255,4010,4010,4010,4010,0
|
|
20230620,173200,1340707255,4010,4010,4010,4010,0
|
|
20230620,173100,1340707255,4010,4010,4010,4010,0
|
|
20230620,173000,1340707255,4010,4010,4010,4010,0
|
|
20230620,172900,1340707255,4010,4010,4010,4010,0
|
|
20230620,172800,1340707255,4010,4010,4010,4010,0
|
|
20230620,172700,1340707255,4010,4010,4010,4010,0
|
|
20230620,172600,1340707255,4010,4010,4010,4010,0
|
|
20230620,172500,1340707255,4010,4010,4010,4010,0
|
|
20230620,172400,1340707255,4010,4010,4010,4010,0
|
|
20230620,172300,1340707255,4010,4010,4010,4010,0
|
|
20230620,172200,1340707255,4010,4010,4010,4010,0
|
|
20230620,172100,1340707255,4010,4010,4010,4010,0
|
|
20230620,172000,1340707255,4010,4010,4010,4010,0
|
|
20230620,171900,1340707255,4010,4010,4010,4010,12986
|
|
20230620,171800,1340707255,4010,4010,4010,4010,0
|
|
20230620,171700,1340707255,4010,4010,4010,4010,0
|
|
20230620,171600,1340707255,4010,4010,4010,4010,0
|
|
20230620,171500,1340707255,4010,4010,4010,4010,0
|
|
20230620,171400,1340707255,4010,4010,4010,4010,0
|
|
20230620,171300,1340707255,4010,4010,4010,4010,0
|
|
20230620,171200,1340707255,4010,4010,4010,4010,0
|
|
20230620,171100,1340707255,4010,4010,4010,4010,0
|
|
20230620,171000,1340707255,4010,4010,4010,4010,0
|
|
20230620,170900,1340707255,4010,4010,4010,4010,0
|
|
20230620,170800,1340707255,4010,4010,4010,4010,0
|
|
20230620,170700,1340707255,4010,4010,4010,4010,0
|
|
20230620,170600,1340707255,4010,4010,4010,4010,0
|
|
20230620,170500,1340707255,4010,4010,4010,4010,0
|
|
20230620,170400,1340707255,4010,4010,4010,4010,0
|
|
20230620,170300,1340707255,4010,4010,4010,4010,0
|
|
20230620,170200,1340707255,4010,4010,4010,4010,0
|
|
20230620,170100,1340707255,4010,4010,4010,4010,0
|
|
20230620,170000,1340707255,4010,4010,4010,4010,0
|
|
20230620,165900,1340707255,4010,4010,4010,4010,0
|
|
20230620,165800,1340707255,4010,4010,4010,4010,0
|
|
20230620,165700,1340707255,4010,4010,4010,4010,0
|
|
20230620,165600,1340707255,4010,4010,4010,4010,0
|
|
20230620,165500,1340707255,4010,4010,4010,4010,0
|
|
20230620,165400,1340707255,4010,4010,4010,4010,0
|
|
20230620,165300,1340707255,4010,4010,4010,4010,0
|
|
20230620,165200,1340707255,4010,4010,4010,4010,0
|
|
20230620,165100,1340707255,4010,4010,4010,4010,0
|
|
20230620,165000,1340707255,4010,4010,4010,4010,0
|
|
20230620,164900,1340707255,4010,4010,4010,4010,12986
|
|
20230620,164800,1340707255,4010,4010,4010,4010,0
|
|
20230620,164700,1340707255,4010,4010,4010,4010,0
|
|
20230620,164600,1340707255,4010,4010,4010,4010,0
|
|
20230620,164500,1340707255,4010,4010,4010,4010,0
|
|
20230620,164400,1340707255,4010,4010,4010,4010,0
|
|
20230620,164300,1340707255,4010,4010,4010,4010,0
|
|
20230620,164200,1340707255,4010,4010,4010,4010,0
|
|
20230620,164100,1340707255,4010,4010,4010,4010,0
|
|
20230620,164000,1340707255,4010,4010,4010,4010,0
|
|
20230620,163900,1340707255,4010,4010,4010,4010,0
|
|
20230620,163800,1340707255,4010,4010,4010,4010,0
|
|
20230620,163700,1340707255,4010,4010,4010,4010,0
|
|
20230620,163600,1340707255,4010,4010,4010,4010,0
|
|
20230620,163500,1340707255,4010,4010,4010,4010,0
|
|
20230620,163400,1340707255,4010,4010,4010,4010,0
|
|
20230620,163300,1340707255,4010,4010,4010,4010,0
|
|
20230620,163200,1340707255,4010,4010,4010,4010,0
|
|
20230620,163100,1340707255,4010,4010,4010,4010,0
|
|
20230620,163000,1340707255,4010,4010,4010,4010,0
|
|
20230620,162900,1340707255,4010,4010,4010,4010,0
|
|
20230620,162800,1340707255,4010,4010,4010,4010,0
|
|
20230620,162700,1340707255,4010,4010,4010,4010,0
|
|
20230620,162600,1340707255,4010,4010,4010,4010,0
|
|
20230620,162500,1340707255,4010,4010,4010,4010,0
|
|
20230620,162400,1340707255,4010,4010,4010,4010,0
|
|
20230620,162300,1340707255,4010,4010,4010,4010,0
|
|
20230620,162200,1340707255,4010,4010,4010,4010,0
|
|
20230620,162100,1340707255,4010,4010,4010,4010,0
|
|
20230620,162000,1340707255,4010,4010,4010,4010,0
|
|
20230620,161900,1340707255,4010,4010,4010,4010,12986
|
|
20230620,161800,1340707255,4010,4010,4010,4010,0
|
|
20230620,161700,1340707255,4010,4010,4010,4010,0
|
|
20230620,161600,1340707255,4010,4010,4010,4010,0
|
|
20230620,161500,1340707255,4010,4010,4010,4010,0
|
|
20230620,161400,1340707255,4010,4010,4010,4010,0
|
|
20230620,161300,1340707255,4010,4010,4010,4010,0
|
|
20230620,161200,1340707255,4010,4010,4010,4010,0
|
|
20230620,161100,1340707255,4010,4010,4010,4010,0
|
|
20230620,161000,1340707255,4010,4010,4010,4010,0
|
|
20230620,160900,1340707255,4010,4010,4010,4010,0
|
|
20230620,160800,1340707255,4010,4010,4010,4010,0
|
|
20230620,160700,1340707255,4010,4010,4010,4010,0
|
|
20230620,160600,1340707255,4010,4010,4010,4010,0
|
|
20230620,160500,1340707255,4010,4010,4010,4010,0
|
|
20230620,160400,1340707255,4010,4010,4010,4010,0
|
|
20230620,160300,1340707255,4010,4010,4010,4010,0
|
|
20230620,160200,1340707255,4010,4010,4010,4010,0
|
|
20230620,160100,1340707255,4010,4010,4010,4010,0
|
|
20230620,160000,1340707255,4010,4010,4010,4010,0
|
|
20230620,155900,1340707255,4010,4010,4010,4010,0
|
|
20230620,155800,1340707255,4010,4010,4010,4010,0
|
|
20230620,155700,1340707255,4010,4010,4010,4010,0
|
|
20230620,155600,1340707255,4010,4010,4010,4010,0
|
|
20230620,155500,1340707255,4010,4010,4010,4010,0
|
|
20230620,155400,1340707255,4010,4010,4010,4010,0
|
|
20230620,155300,1340707255,4010,4010,4010,4010,0
|
|
20230620,155200,1340707255,4010,4010,4010,4010,0
|
|
20230620,155100,1340707255,4010,4010,4010,4010,0
|
|
20230620,155000,1340707255,4010,4010,4010,4010,0
|
|
20230620,154900,1340707255,4010,4010,4010,4010,12986
|
|
20230620,154800,1340707255,4010,4010,4010,4010,0
|
|
20230620,154700,1340707255,4010,4010,4010,4010,0
|
|
20230620,154600,1340707255,4010,4010,4010,4010,0
|
|
20230620,154500,1340707255,4010,4010,4010,4010,0
|
|
20230620,154400,1340707255,4010,4010,4010,4010,0
|
|
20230620,154300,1340707255,4010,4010,4010,4010,0
|
|
20230620,154200,1340707255,4010,4010,4010,4010,0
|
|
20230620,154100,1340707255,4010,4010,4010,4010,0
|
|
20230620,154000,1340707255,4010,4010,4010,4010,0
|
|
20230620,153900,1340707255,4010,4010,4010,4010,0
|
|
20230620,153800,1340707255,4010,4010,4010,4010,0
|
|
20230620,153700,1340707255,4010,4010,4010,4010,0
|
|
20230620,153600,1340707255,4010,4010,4010,4010,0
|
|
20230620,153500,1340707255,4010,4010,4010,4010,0
|
|
20230620,153400,1340707255,4010,4010,4010,4010,0
|
|
20230620,153300,1340707255,4010,4010,4010,4010,0
|
|
20230620,153200,1340707255,4010,4010,4010,4010,0
|
|
20230620,153100,1340707255,4010,4010,4010,4010,0
|
|
20230620,153000,1340707255,4010,4010,4010,4010,12986
|
|
20230620,152900,1288633395,4005,4005,4005,4005,0
|
|
20230620,152800,1288633395,4005,4005,4005,4005,0
|
|
20230620,152700,1288633395,4005,4005,4005,4005,0
|
|
20230620,152600,1288633395,4005,4005,4005,4005,0
|
|
20230620,152500,1288633395,4005,4005,4005,4005,0
|
|
20230620,152400,1288633395,4005,4005,4005,4005,0
|
|
20230620,152300,1288633395,4005,4005,4005,4005,0
|
|
20230620,152200,1288633395,4005,4005,4005,4005,0
|
|
20230620,152100,1288633395,4005,4005,4005,4005,0
|
|
20230620,152000,1288633395,4005,4005,4005,4005,0
|
|
20230620,151900,1288633395,4005,4010,4010,4005,3504
|
|
20230620,151800,1274590355,4005,4010,4010,4005,1295
|
|
20230620,151700,1269397915,4005,4005,4005,4005,1101
|
|
20230620,151600,1264988410,4005,4005,4005,4005,1281
|
|
20230620,151500,1259858005,4005,4000,4005,4000,5700
|
|
20230620,151400,1237055505,4005,4005,4005,4005,261
|
|
20230620,151300,1236010200,4005,4005,4005,4005,1206
|
|
20230620,151200,1231180170,4010,4010,4010,4010,387
|
|
20230620,151100,1229628300,4005,4005,4005,4005,888
|
|
20230620,151000,1226071860,4005,4005,4005,4005,601
|
|
20230620,150900,1223664855,4005,4005,4005,4005,74
|
|
20230620,150800,1223368485,4005,4005,4005,4005,72
|
|
20230620,150700,1223080125,4000,4000,4000,4000,201
|
|
20230620,150600,1222276125,4000,4000,4000,4000,0
|
|
20230620,150500,1222276125,4000,4000,4005,4000,1122
|
|
20230620,150400,1217786625,4000,4000,4000,4000,2000
|
|
20230620,150300,1209786625,4000,4005,4005,4000,3491
|
|
20230620,150200,1195822345,4005,4010,4010,4005,8225
|
|
20230620,150100,1162842850,4010,4010,4010,4010,2
|
|
20230620,150000,1162834830,4015,4015,4015,4015,0
|
|
20230620,145900,1162834830,4015,4010,4015,4010,833
|
|
20230620,145800,1159493935,4010,4015,4015,4010,107
|
|
20230620,145700,1159064340,4015,4015,4015,4010,213
|
|
20230620,145600,1158209190,4010,4015,4015,4010,792
|
|
20230620,145500,1155030685,4010,4010,4010,4010,689
|
|
20230620,145400,1152267795,4005,4010,4010,4005,884
|
|
20230620,145300,1148723035,4010,4015,4015,4010,890
|
|
20230620,145200,1145151835,4015,4010,4015,4010,1404
|
|
20230620,145100,1139521295,4010,4010,4010,4005,207
|
|
20230620,145000,1138691235,4010,4010,4010,4010,73
|
|
20230620,144900,1138398505,4005,4005,4005,4000,802
|
|
20230620,144800,1135189955,4000,4005,4005,4000,139
|
|
20230620,144700,1134633270,4005,4000,4005,4000,686
|
|
20230620,144600,1131886605,4005,4005,4005,4000,1774
|
|
20230620,144500,1124781855,4005,4005,4005,4005,800
|
|
20230620,144400,1121577855,4005,4010,4010,4005,166
|
|
20230620,144300,1120912315,4010,4005,4010,4005,200
|
|
20230620,144200,1120111310,4010,4005,4010,4005,599
|
|
20230620,144100,1117712295,4000,4005,4010,4000,1774
|
|
20230620,144000,1110605735,4005,4005,4005,4005,225
|
|
20230620,143900,1109704610,4000,4000,4000,4000,40
|
|
20230620,143800,1109544610,4005,4000,4005,4000,532
|
|
20230620,143700,1107416450,4005,4010,4010,4005,1021
|
|
20230620,143600,1103327220,4005,4005,4005,4005,1625
|
|
20230620,143500,1096819095,4005,4005,4005,4005,31
|
|
20230620,143400,1096694940,4000,4000,4000,4000,798
|
|
20230620,143300,1093502940,4005,4005,4005,4005,1
|
|
20230620,143200,1093498935,4005,4005,4005,4005,31
|
|
20230620,143100,1093374780,4005,4005,4005,4005,40
|
|
20230620,143000,1093214580,4005,4005,4005,4000,36
|
|
20230620,142900,1093070405,4005,4005,4005,4005,269
|
|
20230620,142800,1091993060,4005,4005,4005,4005,233
|
|
20230620,142700,1091059895,4005,4005,4005,4005,11
|
|
20230620,142600,1091015840,4005,4005,4005,4005,630
|
|
20230620,142500,1088492690,4005,4010,4010,4005,1069
|
|
20230620,142400,1084211015,4010,4010,4010,4010,20
|
|
20230620,142300,1084130815,4010,4005,4010,4005,12
|
|
20230620,142200,1084082705,4010,4010,4010,4010,742
|
|
20230620,142100,1081107285,4015,4015,4015,4010,1206
|
|
20230620,142000,1076266020,4010,4010,4015,4010,247
|
|
20230620,141900,1075275495,4010,4015,4015,4010,1183
|
|
20230620,141800,1070528970,4015,4015,4015,4010,1181
|
|
20230620,141700,1065787315,4015,4005,4015,4000,14447
|
|
20230620,141600,1007883375,4000,4000,4000,4000,166
|
|
20230620,141500,1007219375,4000,4000,4005,4000,648
|
|
20230620,141400,1004626380,3995,4000,4000,3995,55
|
|
20230620,141300,1004406555,4000,4000,4000,4000,1843
|
|
20230620,141200,997034555,3995,3995,3995,3995,1125
|
|
20230620,141100,992540180,3995,4000,4000,3995,1252
|
|
20230620,141000,987535520,4005,4005,4005,4005,0
|
|
20230620,140900,987535520,4005,4005,4005,4005,4
|
|
20230620,140800,987519500,4005,4000,4010,4000,506
|
|
20230620,140700,985495445,4005,4005,4010,4005,451
|
|
20230620,140600,983687190,4005,4005,4005,4005,1111
|
|
20230620,140500,979237635,3995,3995,3995,3995,11
|
|
20230620,140400,979193690,3995,4005,4005,3995,1648
|
|
20230620,140300,972602015,4005,4005,4005,4005,100
|
|
20230620,140200,972201515,4005,4005,4005,4005,347
|
|
20230620,140100,970811780,4005,4000,4005,4000,1270
|
|
20230620,140000,965731705,4005,4005,4005,4005,495
|
|
20230620,135900,963749230,4005,4005,4005,4005,402
|
|
20230620,135800,962139220,4005,4005,4005,4005,10
|
|
20230620,135700,962099170,4005,4005,4010,4005,2963
|
|
20230620,135600,950224790,4005,4010,4010,4005,75
|
|
20230620,135500,949924240,4005,4005,4010,4005,4237
|
|
20230620,135400,932955045,4005,4000,4005,4000,1694
|
|
20230620,135300,926174045,4000,4000,4000,4000,199
|
|
20230620,135200,925378045,4000,3995,4000,3995,1079
|
|
20230620,135100,921062060,4000,4000,4000,4000,5
|
|
20230620,135000,921042060,4000,4000,4000,4000,0
|
|
20230620,134900,921042060,4000,4000,4000,3995,561
|
|
20230620,134800,918800575,4000,4000,4000,4000,201
|
|
20230620,134700,917996575,4000,4000,4000,4000,312
|
|
20230620,134600,916748575,4000,4010,4010,4000,3313
|
|
20230620,134500,903480460,4005,4005,4005,4005,0
|
|
20230620,134400,903480460,4005,4010,4010,4005,1330
|
|
20230620,134300,898153275,4010,4005,4010,4005,748
|
|
20230620,134200,895157505,4000,3995,4000,3995,2018
|
|
20230620,134100,887091225,3995,3995,3995,3995,1
|
|
20230620,134000,887087230,3985,3985,3985,3985,700
|
|
20230620,133900,884297730,3995,3985,3995,3985,1026
|
|
20230620,133800,880203900,3990,3990,3990,3990,0
|
|
20230620,133700,880203900,3990,3990,3990,3990,1
|
|
20230620,133600,880199910,3990,3990,3990,3990,300
|
|
20230620,133500,879002910,3990,3985,3990,3985,200
|
|
20230620,133400,878205560,3985,3985,3985,3985,5
|
|
20230620,133300,878185635,3985,3985,3985,3985,1551
|
|
20230620,133200,872004900,3985,3985,3985,3985,0
|
|
20230620,133100,872004900,3985,3985,3985,3985,905
|
|
20230620,133000,868398475,3975,3975,3975,3975,148
|
|
20230620,132900,867810175,3970,3970,3970,3970,6
|
|
20230620,132800,867786355,3970,3980,3980,3970,4622
|
|
20230620,132700,849413735,3990,3990,3990,3990,159
|
|
20230620,132600,848779325,3990,3990,3990,3990,3
|
|
20230620,132500,848767355,3990,3990,3990,3980,3112
|
|
20230620,132400,836365495,3995,3995,3995,3995,3
|
|
20230620,132300,836353510,3995,3990,3995,3990,251
|
|
20230620,132200,835352015,3990,3990,3990,3990,61
|
|
20230620,132100,835108625,3990,3990,3990,3990,0
|
|
20230620,132000,835108625,3990,3990,3990,3990,44
|
|
20230620,131900,834933065,3990,3995,3995,3990,785
|
|
20230620,131800,831800910,4000,3995,4000,3995,373
|
|
20230620,131700,830310770,3995,3995,3995,3995,7
|
|
20230620,131600,830282805,3995,3995,3995,3995,200
|
|
20230620,131500,829483805,3995,4000,4005,3995,3547
|
|
20230620,131400,815301390,4005,4005,4005,4000,65
|
|
20230620,131300,815041070,4005,4010,4010,4005,20
|
|
20230620,131200,814960895,4000,4005,4005,4000,500
|
|
20230620,131100,812960185,4005,4005,4005,4005,474
|
|
20230620,131000,811061815,4005,4010,4010,4005,126
|
|
20230620,130900,810557055,4005,4005,4010,4005,281
|
|
20230620,130800,809431600,4005,4010,4010,4005,1337
|
|
20230620,130700,804071330,4010,4010,4010,4010,1954
|
|
20230620,130600,796235790,4010,4005,4010,4005,361
|
|
20230620,130500,794789925,4010,4005,4010,4005,1189
|
|
20230620,130400,790022650,4010,4010,4010,4005,1560
|
|
20230620,130300,783769245,4005,4005,4005,4005,1369
|
|
20230620,130200,778286400,4005,4005,4005,4005,18
|
|
20230620,130100,778214310,4000,4005,4005,4000,595
|
|
20230620,130000,775832835,4005,4005,4005,4005,200
|
|
20230620,125900,775031835,4005,4005,4005,4005,130
|
|
20230620,125800,774511185,4005,4000,4005,4000,411
|
|
20230620,125700,772866795,4000,4000,4000,4000,100
|
|
20230620,125600,772466795,4000,4005,4005,4000,2000
|
|
20230620,125500,764465285,4005,4005,4010,4005,877
|
|
20230620,125400,760952450,4000,4005,4005,4000,76
|
|
20230620,125300,760648100,4005,4000,4005,4000,479
|
|
20230620,125200,758731975,4000,3995,4000,3995,1290
|
|
20230620,125100,753578175,3995,3995,3995,3995,1025
|
|
20230620,125000,749483300,3990,3995,3995,3990,316
|
|
20230620,124900,748222420,3995,3995,3995,3995,25
|
|
20230620,124800,748122545,3995,3995,3995,3995,550
|
|
20230620,124700,745925295,3995,3985,3995,3985,2226
|
|
20230620,124600,737051755,3985,3985,3985,3985,0
|
|
20230620,124500,737051755,3985,3985,3990,3985,166
|
|
20230620,124400,736389920,3985,3990,3990,3985,55
|
|
20230620,124300,736170570,3985,3990,3995,3985,230
|
|
20230620,124200,735253365,3990,3990,3990,3990,64
|
|
20230620,124100,734998005,3990,3990,3990,3985,1005
|
|
20230620,124000,730992630,3995,3995,3995,3995,128
|
|
20230620,123900,730481270,3995,3995,4000,3995,30
|
|
20230620,123800,730361370,3995,3990,3995,3990,788
|
|
20230620,123700,727216030,3995,3990,3995,3990,2
|
|
20230620,123600,727208045,3990,3990,3990,3990,762
|
|
20230620,123500,724167665,3995,3990,3995,3980,3007
|
|
20230620,123400,712196520,3995,4000,4000,3995,646
|
|
20230620,123300,709615690,4000,4000,4000,4000,501
|
|
20230620,123200,707611690,4005,4000,4005,4000,245
|
|
20230620,123100,706631175,4000,4005,4005,4000,780
|
|
20230620,123000,703507325,4005,4010,4010,4005,72
|
|
20230620,122900,703218835,4010,4000,4010,4000,848
|
|
20230620,122800,699824550,4000,4000,4005,3995,100
|
|
20230620,122700,699424310,4005,4005,4005,4000,1044
|
|
20230620,122600,695246650,4005,4005,4010,4005,1117
|
|
20230620,122500,690771535,4005,4005,4010,4005,2473
|
|
20230620,122400,680865725,4005,4005,4015,4000,9673
|
|
20230620,122300,642064225,4005,4000,4005,3995,16314
|
|
20230620,122200,576791830,3995,3995,3995,3990,2409
|
|
20230620,122100,567168040,3990,3990,3990,3975,3440
|
|
20230620,122000,553468765,3990,3990,3990,3990,22
|
|
20230620,121900,553380985,3995,3995,4000,3995,2592
|
|
20230620,121800,543022440,3990,3990,3995,3990,207
|
|
20230620,121700,542196485,3995,3995,3995,3995,2398
|
|
20230620,121600,532616475,3990,3995,3995,3990,575
|
|
20230620,121500,530320350,4000,3995,4000,3995,787
|
|
20230620,121400,527175905,3995,3985,3995,3985,3619
|
|
20230620,121300,512731720,3985,3980,3985,3980,3009
|
|
20230620,121200,500745870,3980,3975,3985,3975,5912
|
|
20230620,121100,477229745,3970,3970,3970,3970,881
|
|
20230620,121000,473732175,3970,3970,3970,3970,0
|
|
20230620,120900,473732175,3970,3970,3970,3970,1229
|
|
20230620,120800,468853045,3970,3970,3970,3970,625
|
|
20230620,120700,466371795,3970,3970,3970,3970,310
|
|
20230620,120600,465141095,3970,3970,3970,3970,1
|
|
20230620,120500,465137125,3970,3970,3970,3970,0
|
|
20230620,120400,465137125,3970,3965,3970,3965,49
|
|
20230620,120300,464942835,3965,3965,3965,3965,25
|
|
20230620,120200,464843710,3965,3965,3965,3965,93
|
|
20230620,120100,464474965,3965,3965,3965,3965,10
|
|
20230620,120000,464435315,3965,3965,3965,3960,518
|
|
20230620,115900,462381455,3965,3960,3965,3960,510
|
|
20230620,115800,460361845,3960,3955,3960,3955,16
|
|
20230620,115700,460298490,3955,3955,3955,3955,0
|
|
20230620,115600,460298490,3955,3955,3955,3955,2
|
|
20230620,115500,460290580,3955,3970,3970,3955,4290
|
|
20230620,115400,443300975,3965,3965,3965,3965,135
|
|
20230620,115300,442765700,3970,3970,3970,3970,25
|
|
20230620,115200,442666450,3970,3970,3970,3970,256
|
|
20230620,115100,441650130,3970,3970,3970,3970,402
|
|
20230620,115000,440054190,3970,3965,3970,3965,24
|
|
20230620,114900,439958955,3975,3970,3975,3965,35
|
|
20230620,114800,439820045,3970,3970,3970,3970,216
|
|
20230620,114700,438962525,3975,3975,3975,3975,1
|
|
20230620,114600,438958550,3970,3970,3970,3970,537
|
|
20230620,114500,436826660,3975,3955,3975,3955,3501
|
|
20230620,114400,422954715,3945,3950,3950,3945,116
|
|
20230620,114300,422496840,3950,3950,3950,3950,200
|
|
20230620,114200,421706840,3950,3950,3950,3950,0
|
|
20230620,114100,421706840,3950,3950,3950,3950,393
|
|
20230620,114000,420154490,3950,3955,3955,3950,228
|
|
20230620,113900,419252790,3945,3945,3945,3945,0
|
|
20230620,113800,419252790,3945,3960,3960,3945,298
|
|
20230620,113700,418074915,3960,3960,3960,3945,2916
|
|
20230620,113600,406556670,3955,3955,3955,3955,0
|
|
20230620,113500,406556670,3955,3955,3955,3955,0
|
|
20230620,113400,406556670,3955,3955,3955,3955,102
|
|
20230620,113300,406153260,3960,3960,3960,3960,444
|
|
20230620,113200,404395020,3960,3960,3960,3960,2
|
|
20230620,113100,404387100,3960,3965,3965,3960,41
|
|
20230620,113000,404224735,3960,3960,3960,3960,0
|
|
20230620,112900,404224735,3960,3960,3960,3960,415
|
|
20230620,112800,402581335,3965,3965,3965,3965,25
|
|
20230620,112700,402482210,3965,3965,3965,3965,20
|
|
20230620,112600,402402910,3965,3965,3965,3965,0
|
|
20230620,112500,402402910,3965,3965,3965,3965,0
|
|
20230620,112400,402402910,3965,3965,3965,3965,0
|
|
20230620,112300,402402910,3965,3965,3965,3965,10
|
|
20230620,112200,402363260,3965,3960,3965,3960,130
|
|
20230620,112100,401847935,3955,3950,3955,3950,128
|
|
20230620,112000,401341770,3955,3950,3955,3950,569
|
|
20230620,111900,399093970,3955,3950,3955,3950,29
|
|
20230620,111800,398979415,3950,3950,3950,3950,519
|
|
20230620,111700,396929365,3955,3955,3955,3955,10
|
|
20230620,111600,396889815,3945,3945,3945,3945,111
|
|
20230620,111500,396451920,3950,3950,3955,3950,1264
|
|
20230620,111400,391459050,3950,3950,3955,3950,2464
|
|
20230620,111300,381723610,3950,3955,3955,3950,1097
|
|
20230620,111200,377385475,3955,3960,3960,3955,103
|
|
20230620,111100,376977610,3955,3960,3960,3955,383
|
|
20230620,111000,375461430,3960,3960,3960,3960,0
|
|
20230620,110900,375461430,3960,3950,3960,3950,719
|
|
20230620,110800,372614210,3950,3960,3960,3950,1001
|
|
20230620,110700,368657125,3960,3960,3960,3960,62
|
|
20230620,110600,368411605,3960,3960,3960,3960,33
|
|
20230620,110500,368280925,3960,3960,3960,3960,675
|
|
20230620,110400,365607925,3955,3955,3955,3955,6
|
|
20230620,110300,365584195,3960,3960,3960,3960,1243
|
|
20230620,110200,360661915,3960,3960,3960,3960,50
|
|
20230620,110100,360463915,3965,3960,3965,3960,205
|
|
20230620,110000,359652090,3950,3960,3960,3950,3046
|
|
20230620,105900,347614995,3960,3960,3960,3960,1
|
|
20230620,105800,347611035,3965,3965,3965,3965,1
|
|
20230620,105700,347607070,3965,3960,3965,3960,377
|
|
20230620,105600,346112845,3960,3960,3960,3960,252
|
|
20230620,105500,345114925,3965,3965,3965,3965,30
|
|
20230620,105400,344995975,3965,3965,3965,3965,200
|
|
20230620,105300,344202975,3955,3955,3955,3955,28
|
|
20230620,105200,344092235,3955,3955,3955,3955,10
|
|
20230620,105100,344052685,3955,3955,3955,3955,0
|
|
20230620,105000,344052685,3955,3955,3955,3955,994
|
|
20230620,104900,340121415,3955,3955,3955,3955,28
|
|
20230620,104800,340010675,3960,3960,3960,3960,197
|
|
20230620,104700,339230555,3960,3960,3960,3960,100
|
|
20230620,104600,338834555,3960,3965,3965,3960,100
|
|
20230620,104500,338438505,3960,3965,3965,3960,928
|
|
20230620,104400,334763575,3965,3965,3965,3965,10
|
|
20230620,104300,334723925,3960,3960,3960,3960,5
|
|
20230620,104200,334704125,3965,3965,3965,3965,0
|
|
20230620,104100,334704125,3965,3965,3965,3965,395
|
|
20230620,104000,333137950,3965,3965,3965,3965,3
|
|
20230620,103900,333126055,3960,3965,3965,3960,35
|
|
20230620,103800,332987445,3965,3965,3965,3965,0
|
|
20230620,103700,332987445,3965,3960,3965,3960,1720
|
|
20230620,103600,326175755,3965,3965,3965,3965,68
|
|
20230620,103500,325906135,3965,3965,3965,3960,1460
|
|
20230620,103400,320121675,3970,3970,3970,3970,456
|
|
20230620,103300,318311355,3970,3970,3970,3970,56
|
|
20230620,103200,318089035,3970,3970,3970,3970,1000
|
|
20230620,103100,314119035,3970,3975,3975,3970,11
|
|
20230620,103000,314075335,3975,3975,3975,3975,223
|
|
20230620,102900,313188910,3975,3985,3985,3975,1131
|
|
20230620,102800,308690400,3985,3980,3985,3980,612
|
|
20230620,102700,306251820,3985,3985,3985,3985,101
|
|
20230620,102600,305849335,3980,3985,3985,3980,6
|
|
20230620,102500,305825450,3985,3985,3985,3985,6
|
|
20230620,102400,305801540,3980,3985,3985,3980,286
|
|
20230620,102300,304662010,3985,3985,3985,3985,0
|
|
20230620,102200,304662010,3985,3985,3985,3980,116
|
|
20230620,102100,304200275,3980,3980,3980,3980,2
|
|
20230620,102000,304192315,3975,3980,3980,3975,126
|
|
20230620,101900,303690975,3980,3980,3980,3980,30
|
|
20230620,101800,303571575,3980,3980,3980,3980,6
|
|
20230620,101700,303547695,3980,3980,3980,3980,50
|
|
20230620,101600,303348695,3980,3980,3980,3980,2646
|
|
20230620,101500,292817615,3985,3990,3990,3985,299
|
|
20230620,101400,291626000,3985,3980,3990,3980,308
|
|
20230620,101300,290397195,3980,3985,3985,3980,245
|
|
20230620,101200,289422090,3985,3985,3985,3985,155
|
|
20230620,101100,288804415,3985,3985,3990,3985,125
|
|
20230620,101000,288306195,3990,3990,3990,3990,159
|
|
20230620,100900,287671785,3995,3995,3995,3990,510
|
|
20230620,100800,285635335,3990,3995,3995,3990,257
|
|
20230620,100700,284608905,4000,3995,4000,3990,5735
|
|
20230620,100600,261690175,3995,3995,3995,3985,186
|
|
20230620,100500,260948105,3985,3995,3995,3985,895
|
|
20230620,100400,257372775,3995,3985,3995,3985,3559
|
|
20230620,100300,243172255,3985,3975,3990,3975,104
|
|
20230620,100200,242757840,3975,3985,3990,3975,2092
|
|
20230620,100100,234426795,3985,3985,3990,3985,1188
|
|
20230620,100000,229692040,3985,3985,3990,3985,764
|
|
20230620,095900,226644085,3985,3985,3990,3985,411
|
|
20230620,095800,225004970,3985,3995,3995,3985,5627
|
|
20230620,095700,202553825,3995,3995,3995,3990,158
|
|
20230620,095600,201922620,3990,3995,3995,3990,460
|
|
20230620,095500,200085170,3995,3995,3995,3990,1007
|
|
20230620,095400,196062230,3995,3985,3995,3985,1405
|
|
20230620,095300,190455105,3980,3985,3985,3980,595
|
|
20230620,095200,188084205,3985,3990,3990,3985,1483
|
|
20230620,095100,182168185,3985,3975,3985,3975,3496
|
|
20230620,095000,168252660,3975,3970,3980,3970,159
|
|
20230620,094900,167620225,3965,3980,3980,3965,1136
|
|
20230620,094800,163103465,3980,3975,3980,3975,3253
|
|
20230620,094700,150157850,3975,3965,3980,3965,2471
|
|
20230620,094600,140341450,3965,3970,3970,3965,360
|
|
20230620,094500,138913545,3970,3965,3970,3965,534
|
|
20230620,094400,136794295,3965,3965,3965,3965,175
|
|
20230620,094300,136100420,3965,3960,3965,3960,2952
|
|
20230620,094200,124398020,3960,3955,3960,3955,817
|
|
20230620,094100,121162840,3965,3955,3965,3955,1090
|
|
20230620,094000,116847120,3955,3945,3955,3945,506
|
|
20230620,093900,114845940,3955,3955,3960,3945,4792
|
|
20230620,093800,95884625,3955,3950,3955,3950,1566
|
|
20230620,093700,89693825,3950,3955,3955,3950,35
|
|
20230620,093600,89555565,3950,3950,3950,3950,723
|
|
20230620,093500,86699715,3955,3960,3960,3955,38
|
|
20230620,093400,86549395,3960,3955,3960,3955,38
|
|
20230620,093300,86399015,3960,3950,3960,3950,160
|
|
20230620,093200,85766115,3950,3950,3960,3950,2472
|
|
20230620,093100,75988860,3955,3950,3955,3950,1080
|
|
20230620,093000,71718965,3955,3945,3955,3945,826
|
|
20230620,092900,68452515,3955,3945,3955,3945,2540
|
|
20230620,092800,58419335,3945,3940,3945,3940,448
|
|
20230620,092700,56653215,3945,3945,3945,3945,55
|
|
20230620,092600,56436240,3945,3945,3945,3940,1277
|
|
20230620,092500,51398910,3945,3945,3945,3945,43
|
|
20230620,092400,51229275,3945,3945,3945,3945,186
|
|
20230620,092300,50495505,3940,3940,3940,3940,160
|
|
20230620,092200,49865105,3940,3940,3940,3940,29
|
|
20230620,092100,49750845,3935,3935,3940,3935,420
|
|
20230620,092000,48098140,3930,3930,3935,3930,61
|
|
20230620,091900,47858405,3930,3925,3930,3925,485
|
|
20230620,091800,45952455,3925,3925,3925,3925,685
|
|
20230620,091700,43263830,3915,3925,3930,3915,201
|
|
20230620,091600,42475810,3925,3920,3925,3920,1261
|
|
20230620,091500,37529420,3920,3920,3920,3920,472
|
|
20230620,091400,35679180,3925,3930,3930,3925,48
|
|
20230620,091300,35490715,3930,3930,3930,3930,372
|
|
20230620,091200,34028755,3930,3930,3930,3930,50
|
|
20230620,091100,33832255,3930,3920,3930,3920,101
|
|
20230620,091000,33435335,3920,3920,3920,3920,0
|
|
20230620,090900,33435335,3920,3915,3920,3915,680
|
|
20230620,090800,30769770,3915,3925,3925,3915,1364
|
|
20230620,090700,25419955,3910,3915,3915,3910,2157
|
|
20230620,090600,16985890,3910,3930,3930,3910,1005
|
|
20230620,090500,13049030,3910,3920,3920,3910,1680
|
|
20230620,090400,6475690,3920,3940,3940,3920,229
|
|
20230620,090300,5574765,3940,3945,3945,3940,52
|
|
20230620,090200,5369730,3945,3945,3945,3945,20
|
|
20230620,090100,5290830,3945,3950,3950,3945,482
|
|
20230620,090000,3389100,3950,3950,3950,3950,858
|