623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192000,13333410345,4430,4430,4430,4430,29193
|
|
20230620,191900,13333410345,4430,4430,4430,4430,0
|
|
20230620,191800,13333410345,4430,4430,4430,4430,0
|
|
20230620,191700,13333410345,4430,4430,4430,4430,0
|
|
20230620,191600,13333410345,4430,4430,4430,4430,0
|
|
20230620,191500,13333410345,4430,4430,4430,4430,0
|
|
20230620,191400,13333410345,4430,4430,4430,4430,0
|
|
20230620,191300,13333410345,4430,4430,4430,4430,0
|
|
20230620,191200,13333410345,4430,4430,4430,4430,0
|
|
20230620,191100,13333410345,4430,4430,4430,4430,0
|
|
20230620,191000,13333410345,4430,4430,4430,4430,0
|
|
20230620,190900,13333410345,4430,4430,4430,4430,0
|
|
20230620,190800,13333410345,4430,4430,4430,4430,0
|
|
20230620,190700,13333410345,4430,4430,4430,4430,0
|
|
20230620,190600,13333410345,4430,4430,4430,4430,0
|
|
20230620,190500,13333410345,4430,4430,4430,4430,0
|
|
20230620,190400,13333410345,4430,4430,4430,4430,0
|
|
20230620,190300,13333410345,4430,4430,4430,4430,0
|
|
20230620,190200,13333410345,4430,4430,4430,4430,0
|
|
20230620,190100,13333410345,4430,4430,4430,4430,0
|
|
20230620,190000,13333410345,4430,4430,4430,4430,0
|
|
20230620,185900,13333410345,4430,4430,4430,4430,0
|
|
20230620,185800,13333410345,4430,4430,4430,4430,0
|
|
20230620,185700,13333410345,4430,4430,4430,4430,0
|
|
20230620,185600,13333410345,4430,4430,4430,4430,0
|
|
20230620,185500,13333410345,4430,4430,4430,4430,0
|
|
20230620,185400,13333410345,4430,4430,4430,4430,0
|
|
20230620,185300,13333410345,4430,4430,4430,4430,0
|
|
20230620,185200,13333410345,4430,4430,4430,4430,0
|
|
20230620,185100,13333410345,4430,4430,4430,4430,0
|
|
20230620,185000,13333410345,4430,4430,4430,4430,29193
|
|
20230620,184900,13333410345,4430,4430,4430,4430,0
|
|
20230620,184800,13333410345,4430,4430,4430,4430,0
|
|
20230620,184700,13333410345,4430,4430,4430,4430,0
|
|
20230620,184600,13333410345,4430,4430,4430,4430,0
|
|
20230620,184500,13333410345,4430,4430,4430,4430,0
|
|
20230620,184400,13333410345,4430,4430,4430,4430,0
|
|
20230620,184300,13333410345,4430,4430,4430,4430,0
|
|
20230620,184200,13333410345,4430,4430,4430,4430,0
|
|
20230620,184100,13333410345,4430,4430,4430,4430,0
|
|
20230620,184000,13333410345,4430,4430,4430,4430,0
|
|
20230620,183900,13333410345,4430,4430,4430,4430,0
|
|
20230620,183800,13333410345,4430,4430,4430,4430,0
|
|
20230620,183700,13333410345,4430,4430,4430,4430,0
|
|
20230620,183600,13333410345,4430,4430,4430,4430,0
|
|
20230620,183500,13333410345,4430,4430,4430,4430,0
|
|
20230620,183400,13333410345,4430,4430,4430,4430,0
|
|
20230620,183300,13333410345,4430,4430,4430,4430,0
|
|
20230620,183200,13333410345,4430,4430,4430,4430,0
|
|
20230620,183100,13333410345,4430,4430,4430,4430,0
|
|
20230620,183000,13333410345,4430,4430,4430,4430,0
|
|
20230620,182900,13333410345,4430,4430,4430,4430,0
|
|
20230620,182800,13333410345,4430,4430,4430,4430,0
|
|
20230620,182700,13333410345,4430,4430,4430,4430,0
|
|
20230620,182600,13333410345,4430,4430,4430,4430,0
|
|
20230620,182500,13333410345,4430,4430,4430,4430,0
|
|
20230620,182400,13333410345,4430,4430,4430,4430,0
|
|
20230620,182300,13333410345,4430,4430,4430,4430,0
|
|
20230620,182200,13333410345,4430,4430,4430,4430,0
|
|
20230620,182100,13333410345,4430,4430,4430,4430,0
|
|
20230620,182000,13333410345,4430,4430,4430,4430,29193
|
|
20230620,181900,13333410345,4430,4430,4430,4430,0
|
|
20230620,181800,13333410345,4430,4430,4430,4430,0
|
|
20230620,181700,13333410345,4430,4430,4430,4430,0
|
|
20230620,181600,13333410345,4430,4430,4430,4430,0
|
|
20230620,181500,13333410345,4430,4430,4430,4430,0
|
|
20230620,181400,13333410345,4430,4430,4430,4430,0
|
|
20230620,181300,13333410345,4430,4430,4430,4430,0
|
|
20230620,181200,13333410345,4430,4430,4430,4430,0
|
|
20230620,181100,13333410345,4430,4430,4430,4430,0
|
|
20230620,181000,13333410345,4430,4430,4430,4430,0
|
|
20230620,180900,13333410345,4430,4430,4430,4430,0
|
|
20230620,180800,13333410345,4430,4430,4430,4430,0
|
|
20230620,180700,13333410345,4430,4430,4430,4430,0
|
|
20230620,180600,13333410345,4430,4430,4430,4430,0
|
|
20230620,180500,13333410345,4430,4430,4430,4430,0
|
|
20230620,180400,13333410345,4430,4430,4430,4430,0
|
|
20230620,180300,13333410345,4430,4430,4430,4430,0
|
|
20230620,180200,13333410345,4430,4430,4430,4430,0
|
|
20230620,180100,13333410345,4430,4430,4430,4430,0
|
|
20230620,180000,13333410345,4430,4430,4430,4430,0
|
|
20230620,175900,13333410345,4430,4430,4430,4430,0
|
|
20230620,175800,13333410345,4430,4430,4430,4430,0
|
|
20230620,175700,13333410345,4430,4430,4430,4430,0
|
|
20230620,175600,13333410345,4430,4430,4430,4430,0
|
|
20230620,175500,13333410345,4430,4430,4430,4430,0
|
|
20230620,175400,13333410345,4430,4430,4430,4430,0
|
|
20230620,175300,13333410345,4430,4430,4430,4430,0
|
|
20230620,175200,13333410345,4430,4430,4430,4430,0
|
|
20230620,175100,13333410345,4430,4430,4430,4430,0
|
|
20230620,175000,13333410345,4430,4430,4430,4430,29193
|
|
20230620,174900,13333410345,4430,4430,4430,4430,0
|
|
20230620,174800,13333410345,4430,4430,4430,4430,0
|
|
20230620,174700,13333410345,4430,4430,4430,4430,0
|
|
20230620,174600,13333410345,4430,4430,4430,4430,0
|
|
20230620,174500,13333410345,4430,4430,4430,4430,0
|
|
20230620,174400,13333410345,4430,4430,4430,4430,0
|
|
20230620,174300,13333410345,4430,4430,4430,4430,0
|
|
20230620,174200,13333410345,4430,4430,4430,4430,0
|
|
20230620,174100,13333410345,4430,4430,4430,4430,0
|
|
20230620,174000,13333410345,4430,4430,4430,4430,0
|
|
20230620,173900,13333410345,4430,4430,4430,4430,0
|
|
20230620,173800,13333410345,4430,4430,4430,4430,0
|
|
20230620,173700,13333410345,4430,4430,4430,4430,0
|
|
20230620,173600,13333410345,4430,4430,4430,4430,0
|
|
20230620,173500,13333410345,4430,4430,4430,4430,0
|
|
20230620,173400,13333410345,4430,4430,4430,4430,0
|
|
20230620,173300,13333410345,4430,4430,4430,4430,0
|
|
20230620,173200,13333410345,4430,4430,4430,4430,0
|
|
20230620,173100,13333410345,4430,4430,4430,4430,0
|
|
20230620,173000,13333410345,4430,4430,4430,4430,0
|
|
20230620,172900,13333410345,4430,4430,4430,4430,0
|
|
20230620,172800,13333410345,4430,4430,4430,4430,0
|
|
20230620,172700,13333410345,4430,4430,4430,4430,0
|
|
20230620,172600,13333410345,4430,4430,4430,4430,0
|
|
20230620,172500,13333410345,4430,4430,4430,4430,0
|
|
20230620,172400,13333410345,4430,4430,4430,4430,0
|
|
20230620,172300,13333410345,4430,4430,4430,4430,0
|
|
20230620,172200,13333410345,4430,4430,4430,4430,0
|
|
20230620,172100,13333410345,4430,4430,4430,4430,0
|
|
20230620,172000,13333410345,4430,4430,4430,4430,29193
|
|
20230620,171900,13333410345,4430,4430,4430,4430,0
|
|
20230620,171800,13333410345,4430,4430,4430,4430,0
|
|
20230620,171700,13333410345,4430,4430,4430,4430,0
|
|
20230620,171600,13333410345,4430,4430,4430,4430,0
|
|
20230620,171500,13333410345,4430,4430,4430,4430,0
|
|
20230620,171400,13333410345,4430,4430,4430,4430,0
|
|
20230620,171300,13333410345,4430,4430,4430,4430,0
|
|
20230620,171200,13333410345,4430,4430,4430,4430,0
|
|
20230620,171100,13333410345,4430,4430,4430,4430,0
|
|
20230620,171000,13333410345,4430,4430,4430,4430,0
|
|
20230620,170900,13333410345,4430,4430,4430,4430,0
|
|
20230620,170800,13333410345,4430,4430,4430,4430,0
|
|
20230620,170700,13333410345,4430,4430,4430,4430,0
|
|
20230620,170600,13333410345,4430,4430,4430,4430,0
|
|
20230620,170500,13333410345,4430,4430,4430,4430,0
|
|
20230620,170400,13333410345,4430,4430,4430,4430,0
|
|
20230620,170300,13333410345,4430,4430,4430,4430,0
|
|
20230620,170200,13333410345,4430,4430,4430,4430,0
|
|
20230620,170100,13333410345,4430,4430,4430,4430,0
|
|
20230620,170000,13333410345,4430,4430,4430,4430,0
|
|
20230620,165900,13333410345,4430,4430,4430,4430,0
|
|
20230620,165800,13333410345,4430,4430,4430,4430,0
|
|
20230620,165700,13333410345,4430,4430,4430,4430,0
|
|
20230620,165600,13333410345,4430,4430,4430,4430,0
|
|
20230620,165500,13333410345,4430,4430,4430,4430,0
|
|
20230620,165400,13333410345,4430,4430,4430,4430,0
|
|
20230620,165300,13333410345,4430,4430,4430,4430,0
|
|
20230620,165200,13333410345,4430,4430,4430,4430,0
|
|
20230620,165100,13333410345,4430,4430,4430,4430,0
|
|
20230620,165000,13333410345,4430,4430,4430,4430,29193
|
|
20230620,164900,13333410345,4430,4430,4430,4430,0
|
|
20230620,164800,13333410345,4430,4430,4430,4430,0
|
|
20230620,164700,13333410345,4430,4430,4430,4430,0
|
|
20230620,164600,13333410345,4430,4430,4430,4430,0
|
|
20230620,164500,13333410345,4430,4430,4430,4430,0
|
|
20230620,164400,13333410345,4430,4430,4430,4430,0
|
|
20230620,164300,13333410345,4430,4430,4430,4430,0
|
|
20230620,164200,13333410345,4430,4430,4430,4430,0
|
|
20230620,164100,13333410345,4430,4430,4430,4430,0
|
|
20230620,164000,13333410345,4430,4430,4430,4430,0
|
|
20230620,163900,13333410345,4430,4430,4430,4430,0
|
|
20230620,163800,13333410345,4430,4430,4430,4430,0
|
|
20230620,163700,13333410345,4430,4430,4430,4430,0
|
|
20230620,163600,13333410345,4430,4430,4430,4430,0
|
|
20230620,163500,13333410345,4430,4430,4430,4430,0
|
|
20230620,163400,13333410345,4430,4430,4430,4430,0
|
|
20230620,163300,13333410345,4430,4430,4430,4430,0
|
|
20230620,163200,13333410345,4430,4430,4430,4430,0
|
|
20230620,163100,13333410345,4430,4430,4430,4430,0
|
|
20230620,163000,13333410345,4430,4430,4430,4430,0
|
|
20230620,162900,13333410345,4430,4430,4430,4430,0
|
|
20230620,162800,13333410345,4430,4430,4430,4430,0
|
|
20230620,162700,13333410345,4430,4430,4430,4430,0
|
|
20230620,162600,13333410345,4430,4430,4430,4430,0
|
|
20230620,162500,13333410345,4430,4430,4430,4430,0
|
|
20230620,162400,13333410345,4430,4430,4430,4430,0
|
|
20230620,162300,13333410345,4430,4430,4430,4430,0
|
|
20230620,162200,13333410345,4430,4430,4430,4430,0
|
|
20230620,162100,13333410345,4430,4430,4430,4430,0
|
|
20230620,162000,13333410345,4430,4430,4430,4430,29193
|
|
20230620,161900,13333410345,4430,4430,4430,4430,0
|
|
20230620,161800,13333410345,4430,4430,4430,4430,0
|
|
20230620,161700,13333410345,4430,4430,4430,4430,0
|
|
20230620,161600,13333410345,4430,4430,4430,4430,0
|
|
20230620,161500,13333410345,4430,4430,4430,4430,0
|
|
20230620,161400,13333410345,4430,4430,4430,4430,0
|
|
20230620,161300,13333410345,4430,4430,4430,4430,0
|
|
20230620,161200,13333410345,4430,4430,4430,4430,0
|
|
20230620,161100,13333410345,4430,4430,4430,4430,0
|
|
20230620,161000,13333410345,4430,4430,4430,4430,0
|
|
20230620,160900,13333410345,4430,4430,4430,4430,0
|
|
20230620,160800,13333410345,4430,4430,4430,4430,0
|
|
20230620,160700,13333410345,4430,4430,4430,4430,0
|
|
20230620,160600,13333410345,4430,4430,4430,4430,0
|
|
20230620,160500,13333410345,4430,4430,4430,4430,0
|
|
20230620,160400,13333410345,4430,4430,4430,4430,0
|
|
20230620,160300,13333410345,4430,4430,4430,4430,0
|
|
20230620,160200,13333410345,4430,4430,4430,4430,0
|
|
20230620,160100,13333410345,4430,4430,4430,4430,0
|
|
20230620,160000,13333410345,4430,4430,4430,4430,0
|
|
20230620,155900,13333410345,4430,4430,4430,4430,0
|
|
20230620,155800,13333410345,4430,4430,4430,4430,0
|
|
20230620,155700,13333410345,4430,4430,4430,4430,0
|
|
20230620,155600,13333410345,4430,4430,4430,4430,0
|
|
20230620,155500,13333410345,4430,4430,4430,4430,0
|
|
20230620,155400,13333410345,4430,4430,4430,4430,0
|
|
20230620,155300,13333410345,4430,4430,4430,4430,0
|
|
20230620,155200,13333410345,4430,4430,4430,4430,0
|
|
20230620,155100,13333410345,4430,4430,4430,4430,0
|
|
20230620,155000,13333410345,4430,4430,4430,4430,29193
|
|
20230620,154900,13333410345,4430,4430,4430,4430,0
|
|
20230620,154800,13333410345,4430,4430,4430,4430,0
|
|
20230620,154700,13333410345,4430,4430,4430,4430,0
|
|
20230620,154600,13333410345,4430,4430,4430,4430,0
|
|
20230620,154500,13333410345,4430,4430,4430,4430,0
|
|
20230620,154400,13333410345,4430,4430,4430,4430,0
|
|
20230620,154300,13333410345,4430,4430,4430,4430,0
|
|
20230620,154200,13333410345,4430,4430,4430,4430,0
|
|
20230620,154100,13333410345,4430,4430,4430,4430,0
|
|
20230620,154000,13333410345,4430,4430,4430,4430,0
|
|
20230620,153900,13333410345,4430,4430,4430,4430,0
|
|
20230620,153800,13333410345,4430,4430,4430,4430,0
|
|
20230620,153700,13333410345,4430,4430,4430,4430,0
|
|
20230620,153600,13333410345,4430,4430,4430,4430,0
|
|
20230620,153500,13333410345,4430,4430,4430,4430,0
|
|
20230620,153400,13333410345,4430,4430,4430,4430,0
|
|
20230620,153300,13333410345,4430,4430,4430,4430,0
|
|
20230620,153200,13333410345,4430,4430,4430,4430,0
|
|
20230620,153100,13333410345,4430,4430,4430,4430,0
|
|
20230620,153000,13333410345,4430,4430,4430,4430,29193
|
|
20230620,152900,13204085355,4440,4440,4440,4440,0
|
|
20230620,152800,13204085355,4440,4440,4440,4440,0
|
|
20230620,152700,13204085355,4440,4440,4440,4440,0
|
|
20230620,152600,13204085355,4440,4440,4440,4440,0
|
|
20230620,152500,13204085355,4440,4440,4440,4440,0
|
|
20230620,152400,13204085355,4440,4440,4440,4440,0
|
|
20230620,152300,13204085355,4440,4440,4440,4440,0
|
|
20230620,152200,13204085355,4440,4440,4440,4440,0
|
|
20230620,152100,13204085355,4440,4440,4440,4440,0
|
|
20230620,152000,13204085355,4440,4440,4440,4440,0
|
|
20230620,151900,13204085355,4440,4440,4445,4435,908
|
|
20230620,151800,13200054870,4440,4435,4440,4430,7530
|
|
20230620,151700,13166674930,4435,4445,4445,4435,1211
|
|
20230620,151600,13161302140,4445,4440,4450,4440,998
|
|
20230620,151500,13156866705,4445,4435,4445,4435,2040
|
|
20230620,151400,13147812725,4435,4450,4450,4435,7170
|
|
20230620,151300,13115997840,4445,4450,4450,4445,39
|
|
20230620,151200,13115824385,4450,4450,4450,4450,2000
|
|
20230620,151100,13106924385,4450,4440,4450,4430,1675
|
|
20230620,151000,13099487010,4440,4440,4445,4440,631
|
|
20230620,150900,13096685045,4440,4445,4445,4430,3616
|
|
20230620,150800,13080636305,4445,4445,4445,4445,16
|
|
20230620,150700,13080565185,4440,4440,4440,4440,192
|
|
20230620,150600,13079712705,4430,4435,4435,4430,1767
|
|
20230620,150500,13071879530,4435,4440,4445,4435,3675
|
|
20230620,150400,13055564205,4440,4445,4445,4440,205
|
|
20230620,150300,13054653890,4450,4450,4450,4440,551
|
|
20230620,150200,13052204250,4445,4440,4450,4440,3759
|
|
20230620,150100,13035513810,4440,4435,4440,4435,1292
|
|
20230620,150000,13029783785,4435,4435,4435,4435,174
|
|
20230620,145900,13029012095,4430,4430,4435,4430,943
|
|
20230620,145800,13024833905,4430,4435,4435,4430,214
|
|
20230620,145700,13023884820,4430,4435,4435,4430,827
|
|
20230620,145600,13020218390,4435,4430,4435,4430,593
|
|
20230620,145500,13017590250,4430,4440,4440,4430,1008
|
|
20230620,145400,13013119940,4440,4435,4440,4435,340
|
|
20230620,145300,13011612035,4430,4435,4435,4430,5000
|
|
20230620,145200,12989460700,4435,4435,4435,4435,0
|
|
20230620,145100,12989460700,4435,4435,4435,4430,5910
|
|
20230620,145000,12963261975,4435,4440,4440,4435,128
|
|
20230620,144900,12962694020,4435,4435,4445,4435,2774
|
|
20230620,144800,12950391320,4445,4435,4445,4435,2714
|
|
20230620,144700,12938350895,4440,4435,4440,4435,2653
|
|
20230620,144600,12926583340,4435,4440,4445,4435,2618
|
|
20230620,144500,12914961925,4440,4445,4445,4435,1930
|
|
20230620,144400,12906392400,4450,4450,4450,4450,300
|
|
20230620,144300,12905057400,4445,4450,4450,4445,7
|
|
20230620,144200,12905026265,4455,4455,4455,4455,4
|
|
20230620,144100,12905008445,4460,4440,4460,4440,1613
|
|
20230620,144000,12897840090,4440,4445,4450,4440,3636
|
|
20230620,143900,12881678830,4435,4440,4445,4435,2599
|
|
20230620,143800,12870148020,4440,4440,4445,4440,518
|
|
20230620,143700,12867848075,4445,4440,4445,4435,8643
|
|
20230620,143600,12829496450,4440,4440,4445,4440,6179
|
|
20230620,143500,12802059130,4440,4450,4450,4440,31595
|
|
20230620,143400,12661597925,4460,4455,4460,4450,4748
|
|
20230620,143300,12640446205,4460,4460,4460,4460,1
|
|
20230620,143200,12640441745,4460,4460,4460,4460,0
|
|
20230620,143100,12640441745,4460,4455,4460,4455,1741
|
|
20230620,143000,12632685575,4455,4460,4460,4455,500
|
|
20230620,142900,12630456575,4455,4455,4455,4455,1698
|
|
20230620,142800,12622891985,4455,4460,4460,4450,6229
|
|
20230620,142700,12595130035,4460,4465,4465,4460,205
|
|
20230620,142600,12594214735,4465,4465,4465,4465,0
|
|
20230620,142500,12594214735,4465,4465,4465,4465,3
|
|
20230620,142400,12594201340,4460,4460,4460,4460,36
|
|
20230620,142300,12594040780,4465,4465,4465,4460,2942
|
|
20230620,142200,12580917955,4460,4470,4470,4460,749
|
|
20230620,142100,12577574610,4465,4465,4475,4465,821
|
|
20230620,142000,12573903285,4465,4470,4475,4465,1461
|
|
20230620,141900,12567375340,4470,4465,4475,4460,1034
|
|
20230620,141800,12562757620,4475,4465,4475,4465,850
|
|
20230620,141700,12558961220,4460,4460,4460,4460,591
|
|
20230620,141600,12556325360,4465,4465,4470,4465,3935
|
|
20230620,141500,12538740900,4460,4465,4470,4460,3200
|
|
20230620,141400,12524452465,4465,4460,4465,4460,120
|
|
20230620,141300,12523916675,4460,4465,4470,4460,1348
|
|
20230620,141200,12517904405,4460,4455,4465,4455,1874
|
|
20230620,141100,12509544850,4460,4455,4465,4455,912
|
|
20230620,141000,12505472880,4455,4460,4460,4455,133
|
|
20230620,140900,12504879760,4455,4455,4460,4455,25
|
|
20230620,140800,12504768335,4460,4460,4465,4460,1157
|
|
20230620,140700,12499605195,4460,4460,4460,4460,0
|
|
20230620,140600,12499605195,4460,4450,4460,4445,1217
|
|
20230620,140500,12494180535,4445,4450,4450,4445,955
|
|
20230620,140400,12489934685,4445,4445,4445,4445,450
|
|
20230620,140300,12487934435,4445,4445,4445,4445,146
|
|
20230620,140200,12487285465,4440,4440,4445,4440,351
|
|
20230620,140100,12485726950,4445,4450,4450,4440,10588
|
|
20230620,140000,12438650125,4450,4455,4455,4450,692
|
|
20230620,135900,12435570615,4455,4455,4455,4455,236
|
|
20230620,135800,12434519235,4450,4445,4450,4445,267
|
|
20230620,135700,12433331585,4450,4450,4450,4445,1528
|
|
20230620,135600,12426531990,4455,4455,4455,4450,630
|
|
20230620,135500,12423728460,4455,4455,4455,4455,3
|
|
20230620,135400,12423715095,4450,4450,4450,4450,1458
|
|
20230620,135300,12417226995,4455,4450,4455,4450,3387
|
|
20230620,135200,12402154330,4450,4450,4455,4450,682
|
|
20230620,135100,12399118430,4450,4450,4460,4450,941
|
|
20230620,135000,12394923595,4450,4450,4460,4450,705
|
|
20230620,134900,12391783425,4450,4455,4455,4450,632
|
|
20230620,134800,12388970875,4450,4455,4460,4450,598
|
|
20230620,134700,12386306785,4455,4455,4460,4455,479
|
|
20230620,134600,12384172585,4455,4455,4460,4450,1305
|
|
20230620,134500,12378353555,4455,4455,4460,4455,2705
|
|
20230620,134400,12366302775,4460,4460,4460,4460,2685
|
|
20230620,134300,12354327675,4460,4465,4470,4460,1956
|
|
20230620,134200,12345597630,4465,4465,4465,4465,1237
|
|
20230620,134100,12340074425,4460,4465,4465,4455,2044
|
|
20230620,134000,12330957425,4465,4470,4470,4465,1106
|
|
20230620,133900,12326014390,4470,4470,4475,4465,1502
|
|
20230620,133800,12319296690,4470,4465,4470,4465,2726
|
|
20230620,133700,12307122135,4460,4460,4460,4455,1364
|
|
20230620,133600,12301039060,4455,4455,4460,4455,1038
|
|
20230620,133500,12296414345,4455,4460,4460,4450,114
|
|
20230620,133400,12295906460,4450,4460,4460,4450,219
|
|
20230620,133300,12294931810,4460,4450,4460,4450,1561
|
|
20230620,133200,12287978920,4440,4450,4450,4440,11025
|
|
20230620,133100,12238991350,4450,4455,4455,4450,1435
|
|
20230620,133000,12232605400,4450,4450,4455,4450,2230
|
|
20230620,132900,12222671160,4450,4445,4450,4445,585
|
|
20230620,132800,12220069350,4440,4445,4450,4440,2803
|
|
20230620,132700,12207602670,4440,4440,4445,4440,816
|
|
20230620,132600,12203979595,4440,4445,4450,4440,3138
|
|
20230620,132500,12190044350,4440,4440,4445,4435,1503
|
|
20230620,132400,12183375950,4440,4450,4455,4440,3913
|
|
20230620,132300,12165990095,4450,4445,4450,4435,5994
|
|
20230620,132200,12139376220,4445,4445,4445,4445,1794
|
|
20230620,132100,12131401890,4435,4440,4440,4435,3033
|
|
20230620,132000,12117938345,4440,4450,4450,4440,1770
|
|
20230620,131900,12110065190,4450,4435,4450,4435,542
|
|
20230620,131800,12107660910,4450,4450,4450,4435,19138
|
|
20230620,131700,12022681575,4450,4450,4450,4450,2264
|
|
20230620,131600,12012606775,4450,4450,4455,4450,2012
|
|
20230620,131500,12003652845,4455,4460,4460,4450,1428
|
|
20230620,131400,11997292095,4455,4460,4460,4455,946
|
|
20230620,131300,11993077560,4455,4455,4455,4455,214
|
|
20230620,131200,11992124190,4455,4465,4465,4455,4981
|
|
20230620,131100,11969904670,4465,4460,4475,4460,2320
|
|
20230620,131000,11959536400,4470,4450,4470,4450,5455
|
|
20230620,130900,11935210900,4450,4460,4460,4450,1227
|
|
20230620,130800,11929739740,4460,4445,4460,4445,934
|
|
20230620,130700,11925581110,4450,4450,4455,4445,4393
|
|
20230620,130600,11906035885,4455,4455,4455,4450,1534
|
|
20230620,130500,11899209480,4450,4460,4465,4450,3393
|
|
20230620,130400,11884090795,4460,4455,4465,4450,8682
|
|
20230620,130300,11845394900,4445,4455,4460,4445,11216
|
|
20230620,130200,11795473045,4455,4465,4465,4455,3307
|
|
20230620,130100,11780721750,4470,4460,4470,4460,2608
|
|
20230620,130000,11769074435,4450,4465,4465,4440,24109
|
|
20230620,125900,11661844615,4460,4465,4465,4460,4095
|
|
20230620,125800,11643563885,4460,4465,4465,4460,1786
|
|
20230620,125700,11635590325,4460,4455,4460,4450,3028
|
|
20230620,125600,11622097450,4455,4460,4460,4450,3490
|
|
20230620,125500,11606551740,4455,4455,4455,4450,3428
|
|
20230620,125400,11591285640,4455,4445,4455,4445,880
|
|
20230620,125300,11587370335,4435,4455,4455,4435,6953
|
|
20230620,125200,11556500545,4455,4440,4455,4430,3029
|
|
20230620,125100,11543055510,4435,4475,4475,4435,21362
|
|
20230620,125000,11447900885,4475,4450,4475,4450,15977
|
|
20230620,124900,11376555895,4450,4445,4455,4440,7022
|
|
20230620,124800,11345313375,4440,4435,4450,4425,14008
|
|
20230620,124700,11283207845,4445,4440,4455,4435,9632
|
|
20230620,124600,11240427965,4440,4440,4445,4425,24309
|
|
20230620,124500,11132699650,4435,4465,4475,4435,20287
|
|
20230620,124400,11042452045,4465,4450,4470,4440,11879
|
|
20230620,124300,10989608385,4450,4470,4470,4440,20854
|
|
20230620,124200,10896803130,4475,4445,4475,4445,18908
|
|
20230620,124100,10812393155,4445,4415,4460,4415,7211
|
|
20230620,124000,10780340350,4420,4455,4465,4415,45610
|
|
20230620,123900,10578193375,4455,4430,4475,4425,28339
|
|
20230620,123800,10452021995,4430,4435,4470,4420,63813
|
|
20230620,123700,10168336655,4435,4480,4495,4405,138744
|
|
20230620,123600,9551042110,4480,4535,4570,4470,268841
|
|
20230620,123500,8338385885,4535,4670,4715,4525,309433
|
|
20230620,123400,6914116655,4665,4550,4790,4550,397962
|
|
20230620,123300,5034203965,4550,4530,4550,4530,584
|
|
20230620,123200,5031547615,4535,4535,4535,4535,110
|
|
20230620,123100,5031048765,4530,4530,4530,4530,0
|
|
20230620,123000,5031048765,4530,4530,4530,4530,432
|
|
20230620,122900,5029091805,4530,4530,4530,4530,0
|
|
20230620,122800,5029091805,4530,4530,4535,4525,3268
|
|
20230620,122700,5014292610,4530,4530,4535,4530,43
|
|
20230620,122600,5014097770,4535,4530,4535,4530,347
|
|
20230620,122500,5012525600,4530,4530,4530,4530,144
|
|
20230620,122400,5011873280,4530,4530,4530,4530,20
|
|
20230620,122300,5011782680,4530,4525,4530,4525,500
|
|
20230620,122200,5009519575,4530,4530,4535,4530,2892
|
|
20230620,122100,4996415320,4530,4530,4530,4530,461
|
|
20230620,122000,4994326990,4530,4535,4535,4530,70
|
|
20230620,121900,4994009590,4530,4535,4535,4530,926
|
|
20230620,121800,4989811800,4535,4535,4535,4535,702
|
|
20230620,121700,4986628230,4535,4535,4540,4535,177
|
|
20230620,121600,4985825485,4535,4540,4540,4535,2609
|
|
20230620,121500,4973991690,4540,4540,4540,4540,11001
|
|
20230620,121400,4924047150,4555,4550,4555,4550,100
|
|
20230620,121300,4923592035,4545,4545,4545,4545,30
|
|
20230620,121200,4923455685,4540,4545,4545,4540,498
|
|
20230620,121100,4921193655,4540,4550,4550,4540,152
|
|
20230620,121000,4920502230,4550,4550,4555,4550,256
|
|
20230620,120900,4919336700,4555,4555,4555,4555,123
|
|
20230620,120800,4918776435,4555,4555,4555,4555,0
|
|
20230620,120700,4918776435,4555,4555,4555,4555,0
|
|
20230620,120600,4918776435,4555,4550,4555,4550,14
|
|
20230620,120500,4918712680,4555,4550,4555,4550,218
|
|
20230620,120400,4917720725,4550,4550,4550,4535,11
|
|
20230620,120300,4917670705,4535,4545,4555,4535,401
|
|
20230620,120200,4915852070,4540,4535,4540,4535,321
|
|
20230620,120100,4914396230,4540,4535,4545,4535,3541
|
|
20230620,120000,4898321125,4535,4590,4590,4530,1618
|
|
20230620,115900,4890968760,4590,4560,4600,4560,5748
|
|
20230620,115800,4864597685,4535,4540,4540,4530,6171
|
|
20230620,115700,4836611320,4540,4540,4540,4540,0
|
|
20230620,115600,4836611320,4540,4555,4555,4540,3723
|
|
20230620,115500,4819705005,4560,4570,4570,4560,32
|
|
20230620,115400,4819558775,4575,4575,4575,4575,849
|
|
20230620,115300,4815674600,4575,4550,4575,4550,444
|
|
20230620,115200,4813654335,4550,4550,4555,4545,1235
|
|
20230620,115100,4808035265,4550,4550,4550,4550,63
|
|
20230620,115000,4807748615,4555,4565,4565,4550,762
|
|
20230620,114900,4804278340,4565,4560,4565,4560,210
|
|
20230620,114800,4803320525,4560,4560,4560,4555,222
|
|
20230620,114700,4802308215,4560,4580,4580,4560,537
|
|
20230620,114600,4799858170,4560,4570,4585,4560,504
|
|
20230620,114500,4797549120,4560,4560,4560,4555,679
|
|
20230620,114400,4794453050,4560,4560,4560,4560,134
|
|
20230620,114300,4793842010,4565,4560,4565,4560,3
|
|
20230620,114200,4793828325,4565,4555,4565,4555,118
|
|
20230620,114100,4793290200,4555,4550,4555,4545,1205
|
|
20230620,114000,4787809970,4550,4545,4555,4540,183
|
|
20230620,113900,4786978680,4540,4550,4550,4540,533
|
|
20230620,113800,4784556920,4545,4555,4555,4545,8
|
|
20230620,113700,4784520505,4555,4555,4555,4555,250
|
|
20230620,113600,4783381755,4540,4555,4555,4540,181
|
|
20230620,113500,4782559885,4555,4545,4555,4540,16374
|
|
20230620,113400,4708221390,4540,4550,4550,4540,3260
|
|
20230620,113300,4693403250,4555,4550,4555,4550,3083
|
|
20230620,113200,4679361695,4540,4550,4555,4540,3280
|
|
20230620,113100,4664452880,4550,4560,4560,4545,1463
|
|
20230620,113000,4657794935,4560,4565,4565,4560,151
|
|
20230620,112900,4657106345,4565,4560,4565,4560,9
|
|
20230620,112800,4657065265,4560,4575,4575,4560,220
|
|
20230620,112700,4656059865,4580,4560,4580,4560,3805
|
|
20230620,112600,4638642625,4560,4555,4560,4555,87
|
|
20230620,112500,4638246335,4555,4555,4555,4555,1589
|
|
20230620,112400,4631008440,4550,4555,4555,4550,5756
|
|
20230620,112300,4604791470,4550,4565,4565,4550,1243
|
|
20230620,112200,4599124085,4565,4560,4565,4560,3469
|
|
20230620,112100,4583292930,4560,4560,4560,4560,313
|
|
20230620,112000,4581865650,4565,4560,4565,4555,1043
|
|
20230620,111900,4577110025,4560,4555,4560,4555,541
|
|
20230620,111800,4574643170,4560,4560,4575,4560,49
|
|
20230620,111700,4574419580,4560,4560,4580,4560,644
|
|
20230620,111600,4571482855,4565,4545,4565,4545,422
|
|
20230620,111500,4569561010,4545,4550,4560,4540,5388
|
|
20230620,111400,4545062000,4560,4570,4570,4550,1647
|
|
20230620,111300,4537552925,4570,4580,4580,4570,1097
|
|
20230620,111200,4532534040,4585,4580,4585,4580,1036
|
|
20230620,111100,4527788615,4580,4580,4580,4580,1021
|
|
20230620,111000,4523112435,4580,4580,4580,4580,500
|
|
20230620,110900,4520822435,4575,4580,4580,4575,1078
|
|
20230620,110800,4515885830,4580,4585,4585,4580,1072
|
|
20230620,110700,4510975795,4580,4575,4580,4575,525
|
|
20230620,110600,4508573130,4575,4575,4575,4575,101
|
|
20230620,110500,4508111055,4575,4560,4575,4560,76
|
|
20230620,110400,4507763940,4560,4560,4560,4560,206
|
|
20230620,110300,4506824580,4565,4550,4565,4550,858
|
|
20230620,110200,4502917685,4560,4550,4560,4550,418
|
|
20230620,110100,4501014485,4550,4550,4550,4550,500
|
|
20230620,110000,4498739485,4550,4545,4550,4545,1451
|
|
20230620,105900,4492137790,4545,4575,4575,4545,3410
|
|
20230620,105800,4476588805,4575,4575,4575,4575,1
|
|
20230620,105700,4476584230,4575,4575,4580,4575,303
|
|
20230620,105600,4475197400,4575,4570,4575,4565,437
|
|
20230620,105500,4473199620,4570,4575,4575,4570,283
|
|
20230620,105400,4471905870,4575,4570,4575,4570,4383
|
|
20230620,105300,4451875500,4570,4545,4570,4545,16266
|
|
20230620,105200,4377773245,4545,4550,4570,4545,3084
|
|
20230620,105100,4363720765,4555,4560,4560,4545,939
|
|
20230620,105000,4359441550,4530,4580,4580,4520,15052
|
|
20230620,104900,4291203295,4550,4570,4580,4540,8738
|
|
20230620,104800,4251426660,4560,4575,4575,4560,1616
|
|
20230620,104700,4244053525,4585,4570,4590,4560,2436
|
|
20230620,104600,4232939290,4560,4570,4580,4560,1282
|
|
20230620,104500,4227080190,4560,4575,4575,4560,2523
|
|
20230620,104400,4215565510,4575,4590,4590,4570,2113
|
|
20230620,104300,4205878870,4590,4600,4605,4590,3311
|
|
20230620,104200,4190669480,4600,4615,4615,4600,889
|
|
20230620,104100,4186572575,4610,4595,4610,4595,4705
|
|
20230620,104000,4164937495,4595,4580,4600,4580,3145
|
|
20230620,103900,4150482730,4580,4545,4580,4545,3276
|
|
20230620,103800,4135521405,4560,4565,4570,4540,7260
|
|
20230620,103700,4102447170,4565,4555,4570,4530,22002
|
|
20230620,103600,4002341520,4560,4585,4585,4555,9802
|
|
20230620,103500,3957553895,4585,4590,4595,4585,6540
|
|
20230620,103400,3927521745,4595,4605,4605,4590,8449
|
|
20230620,103300,3888637060,4605,4620,4625,4605,5353
|
|
20230620,103200,3863947865,4620,4625,4625,4615,1270
|
|
20230620,103100,3858079305,4625,4635,4635,4620,1954
|
|
20230620,103000,3849039250,4635,4645,4645,4635,2492
|
|
20230620,102900,3837482145,4645,4660,4660,4645,316
|
|
20230620,102800,3836012380,4670,4670,4670,4660,648
|
|
20230620,102700,3832989650,4670,4660,4670,4645,881
|
|
20230620,102600,3828883250,4645,4645,4650,4640,2188
|
|
20230620,102500,3818721270,4635,4660,4660,4620,15626
|
|
20230620,102400,3746211975,4660,4665,4665,4655,2559
|
|
20230620,102300,3734287450,4670,4660,4670,4655,1364
|
|
20230620,102200,3727930700,4665,4670,4690,4665,5506
|
|
20230620,102100,3702206280,4665,4670,4670,4665,1108
|
|
20230620,102000,3697035705,4675,4665,4680,4660,798
|
|
20230620,101900,3693308425,4665,4680,4680,4665,860
|
|
20230620,101800,3689289700,4675,4685,4685,4675,1892
|
|
20230620,101700,3680432245,4690,4670,4695,4670,8091
|
|
20230620,101600,3642482715,4665,4660,4675,4650,10633
|
|
20230620,101500,3592855555,4670,4710,4710,4660,11543
|
|
20230620,101400,3538970190,4710,4710,4735,4700,13884
|
|
20230620,101300,3473487500,4705,4700,4710,4685,2888
|
|
20230620,101200,3459899770,4700,4685,4700,4665,10464
|
|
20230620,101100,3410907875,4685,4685,4685,4680,2409
|
|
20230620,101000,3399629550,4690,4670,4690,4650,1673
|
|
20230620,100900,3391808610,4670,4665,4705,4650,16950
|
|
20230620,100800,3312410995,4670,4645,4670,4640,4672
|
|
20230620,100700,3290637380,4645,4645,4660,4640,11294
|
|
20230620,100600,3238141365,4650,4670,4675,4650,9067
|
|
20230620,100500,3195927190,4670,4675,4680,4660,4801
|
|
20230620,100400,3173520580,4680,4680,4680,4675,1389
|
|
20230620,100300,3167020195,4680,4680,4680,4670,3850
|
|
20230620,100200,3149029145,4675,4680,4685,4670,1098
|
|
20230620,100100,3143895055,4685,4665,4685,4655,8934
|
|
20230620,100000,3102180385,4665,4670,4675,4660,2828
|
|
20230620,095900,3088987770,4665,4675,4675,4665,3141
|
|
20230620,095800,3074315560,4680,4695,4695,4675,3237
|
|
20230620,095700,3059137840,4695,4655,4695,4655,2935
|
|
20230620,095600,3045411580,4655,4650,4680,4650,5801
|
|
20230620,095500,3018405440,4650,4670,4680,4650,8702
|
|
20230620,095400,2977887070,4670,4685,4685,4650,19249
|
|
20230620,095300,2887989300,4695,4750,4765,4675,53408
|
|
20230620,095200,2636931400,4765,4710,4770,4700,56935
|
|
20230620,095100,2367471775,4710,4695,4710,4690,27514
|
|
20230620,095000,2238112945,4690,4685,4690,4680,3179
|
|
20230620,094900,2223212210,4680,4695,4695,4680,7635
|
|
20230620,094800,2187421100,4695,4700,4700,4690,3762
|
|
20230620,094700,2169755845,4695,4685,4700,4685,6822
|
|
20230620,094600,2137739610,4690,4695,4695,4680,4571
|
|
20230620,094500,2116296820,4695,4680,4695,4670,16667
|
|
20230620,094400,2038153035,4690,4685,4695,4655,10231
|
|
20230620,094300,1990192655,4690,4630,4690,4625,31284
|
|
20230620,094200,1844231690,4630,4640,4640,4630,5547
|
|
20230620,094100,1818524960,4640,4650,4655,4635,951
|
|
20230620,094000,1814109585,4655,4655,4655,4635,815
|
|
20230620,093900,1810325985,4635,4650,4665,4635,5055
|
|
20230620,093800,1786801750,4655,4655,4655,4640,3669
|
|
20230620,093700,1769756575,4655,4640,4675,4635,11856
|
|
20230620,093600,1714449940,4635,4605,4640,4605,9386
|
|
20230620,093500,1671117755,4610,4610,4630,4605,7641
|
|
20230620,093400,1635780195,4610,4645,4655,4605,13470
|
|
20230620,093300,1573309350,4645,4660,4670,4640,12779
|
|
20230620,093200,1513860480,4665,4685,4685,4645,29949
|
|
20230620,093100,1374029495,4680,4640,4685,4635,40688
|
|
20230620,093000,1184740860,4640,4620,4645,4610,12930
|
|
20230620,092900,1124812515,4620,4615,4620,4605,8985
|
|
20230620,092800,1083339735,4615,4620,4620,4600,7750
|
|
20230620,092700,1047558685,4615,4580,4620,4580,35017
|
|
20230620,092600,886499220,4590,4570,4590,4560,5056
|
|
20230620,092500,863339435,4575,4575,4580,4575,3498
|
|
20230620,092400,847335565,4580,4570,4580,4565,1741
|
|
20230620,092300,839375510,4570,4580,4580,4570,1674
|
|
20230620,092200,831715285,4580,4580,4585,4570,3853
|
|
20230620,092100,814095685,4580,4575,4595,4570,14280
|
|
20230620,092000,748625790,4575,4545,4575,4540,12510
|
|
20230620,091900,691559640,4540,4550,4550,4530,2003
|
|
20230620,091800,682457745,4550,4555,4560,4550,7723
|
|
20230620,091700,647305525,4560,4530,4560,4530,17550
|
|
20230620,091600,567439750,4535,4535,4535,4530,2970
|
|
20230620,091500,553971920,4535,4540,4540,4535,2076
|
|
20230620,091400,544555900,4535,4545,4545,4530,4548
|
|
20230620,091300,523920080,4550,4545,4560,4545,7074
|
|
20230620,091200,491704755,4545,4545,4560,4545,18308
|
|
20230620,091100,408416985,4545,4535,4550,4530,8093
|
|
20230620,091000,371672415,4530,4495,4545,4495,24213
|
|
20230620,090900,262277475,4495,4475,4500,4475,13127
|
|
20230620,090800,203379540,4475,4490,4490,4470,15096
|
|
20230620,090700,135780905,4490,4485,4490,4465,12582
|
|
20230620,090600,79430135,4475,4445,4485,4445,6551
|
|
20230620,090500,50171785,4450,4425,4450,4425,3836
|
|
20230620,090400,33146880,4425,4405,4425,4395,1369
|
|
20230620,090300,27103015,4400,4390,4400,4390,1031
|
|
20230620,090200,22571725,4390,4390,4390,4390,519
|
|
20230620,090100,20293315,4380,4390,4395,4380,1471
|
|
20230620,090000,13842975,4390,4380,4390,4380,3160
|