635 lines
32 KiB
CSV
635 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193200,31884034315,3510,3510,3510,3510,52852
|
|
20230620,193100,31884034315,3510,3510,3510,3510,0
|
|
20230620,193000,31884034315,3510,3510,3510,3510,0
|
|
20230620,192900,31884034315,3510,3510,3510,3510,0
|
|
20230620,192800,31884034315,3510,3510,3510,3510,0
|
|
20230620,192700,31884034315,3510,3510,3510,3510,0
|
|
20230620,192600,31884034315,3510,3510,3510,3510,0
|
|
20230620,192500,31884034315,3510,3510,3510,3510,0
|
|
20230620,192400,31884034315,3510,3510,3510,3510,0
|
|
20230620,192300,31884034315,3510,3510,3510,3510,0
|
|
20230620,192200,31884034315,3510,3510,3510,3510,0
|
|
20230620,192100,31884034315,3510,3510,3510,3510,0
|
|
20230620,192000,31884034315,3510,3510,3510,3510,0
|
|
20230620,191900,31884034315,3510,3510,3510,3510,0
|
|
20230620,191800,31884034315,3510,3510,3510,3510,0
|
|
20230620,191700,31884034315,3510,3510,3510,3510,0
|
|
20230620,191600,31884034315,3510,3510,3510,3510,0
|
|
20230620,191500,31884034315,3510,3510,3510,3510,0
|
|
20230620,191400,31884034315,3510,3510,3510,3510,0
|
|
20230620,191300,31884034315,3510,3510,3510,3510,0
|
|
20230620,191200,31884034315,3510,3510,3510,3510,0
|
|
20230620,191100,31884034315,3510,3510,3510,3510,0
|
|
20230620,191000,31884034315,3510,3510,3510,3510,0
|
|
20230620,190900,31884034315,3510,3510,3510,3510,0
|
|
20230620,190800,31884034315,3510,3510,3510,3510,0
|
|
20230620,190700,31884034315,3510,3510,3510,3510,0
|
|
20230620,190600,31884034315,3510,3510,3510,3510,0
|
|
20230620,190500,31884034315,3510,3510,3510,3510,0
|
|
20230620,190400,31884034315,3510,3510,3510,3510,0
|
|
20230620,190300,31884034315,3510,3510,3510,3510,0
|
|
20230620,190200,31884034315,3510,3510,3510,3510,52852
|
|
20230620,190100,31884034315,3510,3510,3510,3510,0
|
|
20230620,190000,31884034315,3510,3510,3510,3510,0
|
|
20230620,185900,31884034315,3510,3510,3510,3510,0
|
|
20230620,185800,31884034315,3510,3510,3510,3510,0
|
|
20230620,185700,31884034315,3510,3510,3510,3510,0
|
|
20230620,185600,31884034315,3510,3510,3510,3510,0
|
|
20230620,185500,31884034315,3510,3510,3510,3510,0
|
|
20230620,185400,31884034315,3510,3510,3510,3510,0
|
|
20230620,185300,31884034315,3510,3510,3510,3510,0
|
|
20230620,185200,31884034315,3510,3510,3510,3510,0
|
|
20230620,185100,31884034315,3510,3510,3510,3510,0
|
|
20230620,185000,31884034315,3510,3510,3510,3510,0
|
|
20230620,184900,31884034315,3510,3510,3510,3510,0
|
|
20230620,184800,31884034315,3510,3510,3510,3510,0
|
|
20230620,184700,31884034315,3510,3510,3510,3510,0
|
|
20230620,184600,31884034315,3510,3510,3510,3510,0
|
|
20230620,184500,31884034315,3510,3510,3510,3510,0
|
|
20230620,184400,31884034315,3510,3510,3510,3510,0
|
|
20230620,184300,31884034315,3510,3510,3510,3510,0
|
|
20230620,184200,31884034315,3510,3510,3510,3510,0
|
|
20230620,184100,31884034315,3510,3510,3510,3510,0
|
|
20230620,184000,31884034315,3510,3510,3510,3510,0
|
|
20230620,183900,31884034315,3510,3510,3510,3510,0
|
|
20230620,183800,31884034315,3510,3510,3510,3510,0
|
|
20230620,183700,31884034315,3510,3510,3510,3510,0
|
|
20230620,183600,31884034315,3510,3510,3510,3510,0
|
|
20230620,183500,31884034315,3510,3510,3510,3510,0
|
|
20230620,183400,31884034315,3510,3510,3510,3510,0
|
|
20230620,183300,31884034315,3510,3510,3510,3510,0
|
|
20230620,183200,31884034315,3510,3510,3510,3510,52852
|
|
20230620,183100,31884034315,3510,3510,3510,3510,0
|
|
20230620,183000,31884034315,3510,3510,3510,3510,0
|
|
20230620,182900,31884034315,3510,3510,3510,3510,0
|
|
20230620,182800,31884034315,3510,3510,3510,3510,0
|
|
20230620,182700,31884034315,3510,3510,3510,3510,0
|
|
20230620,182600,31884034315,3510,3510,3510,3510,0
|
|
20230620,182500,31884034315,3510,3510,3510,3510,0
|
|
20230620,182400,31884034315,3510,3510,3510,3510,0
|
|
20230620,182300,31884034315,3510,3510,3510,3510,0
|
|
20230620,182200,31884034315,3510,3510,3510,3510,0
|
|
20230620,182100,31884034315,3510,3510,3510,3510,0
|
|
20230620,182000,31884034315,3510,3510,3510,3510,0
|
|
20230620,181900,31884034315,3510,3510,3510,3510,0
|
|
20230620,181800,31884034315,3510,3510,3510,3510,0
|
|
20230620,181700,31884034315,3510,3510,3510,3510,0
|
|
20230620,181600,31884034315,3510,3510,3510,3510,0
|
|
20230620,181500,31884034315,3510,3510,3510,3510,0
|
|
20230620,181400,31884034315,3510,3510,3510,3510,0
|
|
20230620,181300,31884034315,3510,3510,3510,3510,0
|
|
20230620,181200,31884034315,3510,3510,3510,3510,0
|
|
20230620,181100,31884034315,3510,3510,3510,3510,0
|
|
20230620,181000,31884034315,3510,3510,3510,3510,0
|
|
20230620,180900,31884034315,3510,3510,3510,3510,0
|
|
20230620,180800,31884034315,3510,3510,3510,3510,0
|
|
20230620,180700,31884034315,3510,3510,3510,3510,0
|
|
20230620,180600,31884034315,3510,3510,3510,3510,0
|
|
20230620,180500,31884034315,3510,3510,3510,3510,0
|
|
20230620,180400,31884034315,3510,3510,3510,3510,0
|
|
20230620,180300,31884034315,3510,3510,3510,3510,0
|
|
20230620,180200,31884034315,3510,3510,3510,3510,52852
|
|
20230620,180100,31884034315,3510,3510,3510,3510,0
|
|
20230620,180000,31884034315,3510,3510,3510,3510,0
|
|
20230620,175900,31884034315,3510,3510,3510,3510,0
|
|
20230620,175800,31884034315,3510,3510,3510,3510,0
|
|
20230620,175700,31884034315,3510,3510,3510,3510,0
|
|
20230620,175600,31884034315,3510,3510,3510,3510,0
|
|
20230620,175500,31884034315,3510,3510,3510,3510,0
|
|
20230620,175400,31884034315,3510,3510,3510,3510,0
|
|
20230620,175300,31884034315,3510,3510,3510,3510,0
|
|
20230620,175200,31884034315,3510,3510,3510,3510,0
|
|
20230620,175100,31884034315,3510,3510,3510,3510,0
|
|
20230620,175000,31884034315,3510,3510,3510,3510,0
|
|
20230620,174900,31884034315,3510,3510,3510,3510,0
|
|
20230620,174800,31884034315,3510,3510,3510,3510,0
|
|
20230620,174700,31884034315,3510,3510,3510,3510,0
|
|
20230620,174600,31884034315,3510,3510,3510,3510,0
|
|
20230620,174500,31884034315,3510,3510,3510,3510,0
|
|
20230620,174400,31884034315,3510,3510,3510,3510,0
|
|
20230620,174300,31884034315,3510,3510,3510,3510,0
|
|
20230620,174200,31884034315,3510,3510,3510,3510,0
|
|
20230620,174100,31884034315,3510,3510,3510,3510,0
|
|
20230620,174000,31884034315,3510,3510,3510,3510,0
|
|
20230620,173900,31884034315,3510,3510,3510,3510,0
|
|
20230620,173800,31884034315,3510,3510,3510,3510,0
|
|
20230620,173700,31884034315,3510,3510,3510,3510,0
|
|
20230620,173600,31884034315,3510,3510,3510,3510,0
|
|
20230620,173500,31884034315,3510,3510,3510,3510,0
|
|
20230620,173400,31884034315,3510,3510,3510,3510,0
|
|
20230620,173300,31884034315,3510,3510,3510,3510,0
|
|
20230620,173200,31884034315,3510,3510,3510,3510,52852
|
|
20230620,173100,31884034315,3510,3510,3510,3510,0
|
|
20230620,173000,31884034315,3510,3510,3510,3510,0
|
|
20230620,172900,31884034315,3510,3510,3510,3510,0
|
|
20230620,172800,31884034315,3510,3510,3510,3510,0
|
|
20230620,172700,31884034315,3510,3510,3510,3510,0
|
|
20230620,172600,31884034315,3510,3510,3510,3510,0
|
|
20230620,172500,31884034315,3510,3510,3510,3510,0
|
|
20230620,172400,31884034315,3510,3510,3510,3510,0
|
|
20230620,172300,31884034315,3510,3510,3510,3510,0
|
|
20230620,172200,31884034315,3510,3510,3510,3510,0
|
|
20230620,172100,31884034315,3510,3510,3510,3510,0
|
|
20230620,172000,31884034315,3510,3510,3510,3510,0
|
|
20230620,171900,31884034315,3510,3510,3510,3510,0
|
|
20230620,171800,31884034315,3510,3510,3510,3510,0
|
|
20230620,171700,31884034315,3510,3510,3510,3510,0
|
|
20230620,171600,31884034315,3510,3510,3510,3510,0
|
|
20230620,171500,31884034315,3510,3510,3510,3510,0
|
|
20230620,171400,31884034315,3510,3510,3510,3510,0
|
|
20230620,171300,31884034315,3510,3510,3510,3510,0
|
|
20230620,171200,31884034315,3510,3510,3510,3510,0
|
|
20230620,171100,31884034315,3510,3510,3510,3510,0
|
|
20230620,171000,31884034315,3510,3510,3510,3510,0
|
|
20230620,170900,31884034315,3510,3510,3510,3510,0
|
|
20230620,170800,31884034315,3510,3510,3510,3510,0
|
|
20230620,170700,31884034315,3510,3510,3510,3510,0
|
|
20230620,170600,31884034315,3510,3510,3510,3510,0
|
|
20230620,170500,31884034315,3510,3510,3510,3510,0
|
|
20230620,170400,31884034315,3510,3510,3510,3510,0
|
|
20230620,170300,31884034315,3510,3510,3510,3510,0
|
|
20230620,170200,31884034315,3510,3510,3510,3510,52852
|
|
20230620,170100,31884034315,3510,3510,3510,3510,0
|
|
20230620,170000,31884034315,3510,3510,3510,3510,0
|
|
20230620,165900,31884034315,3510,3510,3510,3510,0
|
|
20230620,165800,31884034315,3510,3510,3510,3510,0
|
|
20230620,165700,31884034315,3510,3510,3510,3510,0
|
|
20230620,165600,31884034315,3510,3510,3510,3510,0
|
|
20230620,165500,31884034315,3510,3510,3510,3510,0
|
|
20230620,165400,31884034315,3510,3510,3510,3510,0
|
|
20230620,165300,31884034315,3510,3510,3510,3510,0
|
|
20230620,165200,31884034315,3510,3510,3510,3510,0
|
|
20230620,165100,31884034315,3510,3510,3510,3510,0
|
|
20230620,165000,31884034315,3510,3510,3510,3510,0
|
|
20230620,164900,31884034315,3510,3510,3510,3510,0
|
|
20230620,164800,31884034315,3510,3510,3510,3510,0
|
|
20230620,164700,31884034315,3510,3510,3510,3510,0
|
|
20230620,164600,31884034315,3510,3510,3510,3510,0
|
|
20230620,164500,31884034315,3510,3510,3510,3510,0
|
|
20230620,164400,31884034315,3510,3510,3510,3510,0
|
|
20230620,164300,31884034315,3510,3510,3510,3510,0
|
|
20230620,164200,31884034315,3510,3510,3510,3510,0
|
|
20230620,164100,31884034315,3510,3510,3510,3510,0
|
|
20230620,164000,31884034315,3510,3510,3510,3510,0
|
|
20230620,163900,31884034315,3510,3510,3510,3510,0
|
|
20230620,163800,31884034315,3510,3510,3510,3510,0
|
|
20230620,163700,31884034315,3510,3510,3510,3510,0
|
|
20230620,163600,31884034315,3510,3510,3510,3510,0
|
|
20230620,163500,31884034315,3510,3510,3510,3510,0
|
|
20230620,163400,31884034315,3510,3510,3510,3510,0
|
|
20230620,163300,31884034315,3510,3510,3510,3510,0
|
|
20230620,163200,31884034315,3510,3510,3510,3510,52852
|
|
20230620,163100,31884034315,3510,3510,3510,3510,0
|
|
20230620,163000,31884034315,3510,3510,3510,3510,0
|
|
20230620,162900,31884034315,3510,3510,3510,3510,0
|
|
20230620,162800,31884034315,3510,3510,3510,3510,0
|
|
20230620,162700,31884034315,3510,3510,3510,3510,0
|
|
20230620,162600,31884034315,3510,3510,3510,3510,0
|
|
20230620,162500,31884034315,3510,3510,3510,3510,0
|
|
20230620,162400,31884034315,3510,3510,3510,3510,0
|
|
20230620,162300,31884034315,3510,3510,3510,3510,0
|
|
20230620,162200,31884034315,3510,3510,3510,3510,0
|
|
20230620,162100,31884034315,3510,3510,3510,3510,0
|
|
20230620,162000,31884034315,3510,3510,3510,3510,0
|
|
20230620,161900,31884034315,3510,3510,3510,3510,0
|
|
20230620,161800,31884034315,3510,3510,3510,3510,0
|
|
20230620,161700,31884034315,3510,3510,3510,3510,0
|
|
20230620,161600,31884034315,3510,3510,3510,3510,0
|
|
20230620,161500,31884034315,3510,3510,3510,3510,0
|
|
20230620,161400,31884034315,3510,3510,3510,3510,0
|
|
20230620,161300,31884034315,3510,3510,3510,3510,0
|
|
20230620,161200,31884034315,3510,3510,3510,3510,0
|
|
20230620,161100,31884034315,3510,3510,3510,3510,0
|
|
20230620,161000,31884034315,3510,3510,3510,3510,0
|
|
20230620,160900,31884034315,3510,3510,3510,3510,0
|
|
20230620,160800,31884034315,3510,3510,3510,3510,0
|
|
20230620,160700,31884034315,3510,3510,3510,3510,0
|
|
20230620,160600,31884034315,3510,3510,3510,3510,0
|
|
20230620,160500,31884034315,3510,3510,3510,3510,0
|
|
20230620,160400,31884034315,3510,3510,3510,3510,0
|
|
20230620,160300,31884034315,3510,3510,3510,3510,0
|
|
20230620,160200,31884034315,3510,3510,3510,3510,52852
|
|
20230620,160100,31884034315,3510,3510,3510,3510,0
|
|
20230620,160000,31884034315,3510,3510,3510,3510,0
|
|
20230620,155900,31884034315,3510,3510,3510,3510,0
|
|
20230620,155800,31884034315,3510,3510,3510,3510,0
|
|
20230620,155700,31884034315,3510,3510,3510,3510,0
|
|
20230620,155600,31884034315,3510,3510,3510,3510,0
|
|
20230620,155500,31884034315,3510,3510,3510,3510,0
|
|
20230620,155400,31884034315,3510,3510,3510,3510,0
|
|
20230620,155300,31884034315,3510,3510,3510,3510,0
|
|
20230620,155200,31884034315,3510,3510,3510,3510,0
|
|
20230620,155100,31884034315,3510,3510,3510,3510,0
|
|
20230620,155000,31884034315,3510,3510,3510,3510,0
|
|
20230620,154900,31884034315,3510,3510,3510,3510,0
|
|
20230620,154800,31884034315,3510,3510,3510,3510,0
|
|
20230620,154700,31884034315,3510,3510,3510,3510,0
|
|
20230620,154600,31884034315,3510,3510,3510,3510,0
|
|
20230620,154500,31884034315,3510,3510,3510,3510,0
|
|
20230620,154400,31884034315,3510,3510,3510,3510,0
|
|
20230620,154300,31884034315,3510,3510,3510,3510,0
|
|
20230620,154200,31884034315,3510,3510,3510,3510,0
|
|
20230620,154100,31884034315,3510,3510,3510,3510,0
|
|
20230620,154000,31884034315,3510,3510,3510,3510,0
|
|
20230620,153900,31884034315,3510,3510,3510,3510,0
|
|
20230620,153800,31884034315,3510,3510,3510,3510,0
|
|
20230620,153700,31884034315,3510,3510,3510,3510,0
|
|
20230620,153600,31884034315,3510,3510,3510,3510,0
|
|
20230620,153500,31884034315,3510,3510,3510,3510,0
|
|
20230620,153400,31884034315,3510,3510,3510,3510,0
|
|
20230620,153300,31884034315,3510,3510,3510,3510,0
|
|
20230620,153200,31884034315,3510,3510,3510,3510,52852
|
|
20230620,153100,31884034315,3510,3510,3510,3510,0
|
|
20230620,153000,31884034315,3510,3510,3510,3510,52852
|
|
20230620,152900,31698523795,3535,3535,3535,3535,0
|
|
20230620,152800,31698523795,3535,3535,3535,3535,0
|
|
20230620,152700,31698523795,3535,3535,3535,3535,0
|
|
20230620,152600,31698523795,3535,3535,3535,3535,0
|
|
20230620,152500,31698523795,3535,3535,3535,3535,0
|
|
20230620,152400,31698523795,3535,3535,3535,3535,0
|
|
20230620,152300,31698523795,3535,3535,3535,3535,0
|
|
20230620,152200,31698523795,3535,3535,3535,3535,0
|
|
20230620,152100,31698523795,3535,3535,3535,3535,0
|
|
20230620,152000,31698523795,3535,3535,3535,3535,0
|
|
20230620,151900,31698523795,3535,3530,3535,3530,4583
|
|
20230620,151800,31682323165,3535,3540,3540,3530,1479
|
|
20230620,151700,31677094125,3535,3540,3540,3530,3165
|
|
20230620,151600,31665905770,3535,3540,3545,3535,1542
|
|
20230620,151500,31660446935,3545,3545,3545,3540,3186
|
|
20230620,151400,31649164770,3545,3545,3545,3540,2175
|
|
20230620,151300,31641455545,3545,3545,3545,3540,7233
|
|
20230620,151200,31615832675,3545,3550,3550,3545,4346
|
|
20230620,151100,31600421815,3550,3550,3550,3545,1795
|
|
20230620,151000,31594053900,3550,3550,3550,3545,1297
|
|
20230620,150900,31589449685,3550,3550,3555,3545,3937
|
|
20230620,150800,31575480715,3550,3550,3550,3545,949
|
|
20230620,150700,31572111915,3545,3550,3550,3545,224
|
|
20230620,150600,31571317075,3545,3550,3550,3545,2200
|
|
20230620,150500,31563516500,3550,3545,3550,3545,6049
|
|
20230620,150400,31542054175,3545,3540,3545,3540,3157
|
|
20230620,150300,31530876630,3540,3545,3545,3535,5940
|
|
20230620,150200,31509851145,3545,3540,3545,3540,1133
|
|
20230620,150100,31505840280,3540,3540,3540,3535,2436
|
|
20230620,150000,31497218390,3540,3540,3540,3535,1093
|
|
20230620,145900,31493349520,3540,3535,3540,3530,1646
|
|
20230620,145800,31487531000,3535,3540,3540,3525,1664
|
|
20230620,145700,31481652585,3540,3535,3540,3535,2520
|
|
20230620,145600,31472740755,3535,3535,3535,3530,309
|
|
20230620,145500,31471649340,3535,3540,3540,3515,1249
|
|
20230620,145400,31467235705,3540,3520,3540,3515,20212
|
|
20230620,145300,31395840605,3520,3520,3520,3520,2228
|
|
20230620,145200,31387998045,3525,3525,3525,3520,25
|
|
20230620,145100,31387909935,3525,3530,3530,3515,3204
|
|
20230620,145000,31376625840,3525,3535,3535,3525,5648
|
|
20230620,144900,31356702345,3535,3535,3535,3530,573
|
|
20230620,144800,31354677315,3535,3535,3535,3535,221
|
|
20230620,144700,31353896080,3535,3535,3535,3535,105
|
|
20230620,144600,31353524905,3535,3530,3535,3530,1458
|
|
20230620,144500,31348372305,3530,3530,3535,3520,3434
|
|
20230620,144400,31336268490,3530,3525,3530,3525,1587
|
|
20230620,144300,31330666880,3530,3530,3530,3530,292
|
|
20230620,144200,31329636120,3530,3525,3530,3525,1829
|
|
20230620,144100,31323182960,3520,3525,3525,3520,582
|
|
20230620,144000,31321133725,3525,3530,3530,3525,398
|
|
20230620,143900,31319730770,3530,3535,3535,3530,1009
|
|
20230620,143800,31316168500,3535,3530,3535,3530,556
|
|
20230620,143700,31314203840,3530,3520,3530,3520,9235
|
|
20230620,143600,31281682600,3520,3515,3520,3510,682
|
|
20230620,143500,31279286085,3515,3520,3520,3510,3282
|
|
20230620,143400,31267755305,3520,3510,3520,3510,1702
|
|
20230620,143300,31261776565,3510,3520,3520,3510,7424
|
|
20230620,143200,31235706570,3515,3520,3525,3515,677
|
|
20230620,143100,31233324835,3520,3525,3525,3515,2169
|
|
20230620,143000,31225700225,3520,3525,3525,3520,577
|
|
20230620,142900,31223668175,3525,3525,3525,3515,204
|
|
20230620,142800,31222950915,3525,3510,3525,3510,6925
|
|
20230620,142700,31198602940,3510,3515,3515,3510,12268
|
|
20230620,142600,31155535120,3520,3520,3520,3515,2286
|
|
20230620,142500,31147496800,3520,3520,3525,3515,2233
|
|
20230620,142400,31139642070,3525,3520,3525,3520,433
|
|
20230620,142300,31138117500,3520,3530,3530,3515,1734
|
|
20230620,142200,31132010745,3530,3525,3530,3525,677
|
|
20230620,142100,31129623450,3525,3525,3530,3525,1425
|
|
20230620,142000,31124600320,3525,3525,3525,3520,636
|
|
20230620,141900,31122358570,3525,3520,3525,3515,1799
|
|
20230620,141800,31116031220,3525,3520,3525,3515,1693
|
|
20230620,141700,31110073975,3520,3520,3520,3515,1266
|
|
20230620,141600,31105618155,3520,3515,3520,3515,1889
|
|
20230620,141500,31098973900,3520,3515,3520,3515,1232
|
|
20230620,141400,31094643405,3515,3525,3530,3515,5334
|
|
20230620,141300,31075871105,3530,3530,3535,3525,7032
|
|
20230620,141200,31051077855,3530,3530,3530,3530,124
|
|
20230620,141100,31050640135,3530,3535,3535,3525,7419
|
|
20230620,141000,31024436870,3540,3540,3540,3535,1043
|
|
20230620,140900,31020744785,3540,3540,3545,3540,553
|
|
20230620,140800,31018787150,3540,3545,3545,3540,106
|
|
20230620,140700,31018411840,3540,3540,3540,3540,355
|
|
20230620,140600,31017155140,3540,3535,3545,3535,32
|
|
20230620,140500,31017041810,3545,3540,3545,3535,780
|
|
20230620,140400,31014281730,3540,3545,3545,3540,2460
|
|
20230620,140300,31005570735,3545,3550,3555,3545,9437
|
|
20230620,140200,30972071760,3555,3545,3555,3540,3689
|
|
20230620,140100,30958990425,3540,3540,3545,3540,1468
|
|
20230620,140000,30953792955,3535,3530,3545,3530,4291
|
|
20230620,135900,30938618215,3535,3535,3535,3535,2514
|
|
20230620,135800,30929731225,3535,3530,3535,3530,9114
|
|
20230620,135700,30897554550,3530,3535,3535,3525,124
|
|
20230620,135600,30897116440,3530,3525,3530,3525,4196
|
|
20230620,135500,30882313860,3525,3525,3525,3525,395
|
|
20230620,135400,30880921485,3520,3520,3525,3515,6352
|
|
20230620,135300,30858580875,3515,3525,3530,3515,11574
|
|
20230620,135200,30817837825,3525,3530,3530,3525,2770
|
|
20230620,135100,30808069530,3530,3530,3530,3525,7587
|
|
20230620,135000,30781294280,3530,3540,3540,3530,17399
|
|
20230620,134900,30719839090,3540,3545,3545,3535,2612
|
|
20230620,134800,30710594400,3540,3545,3550,3540,8298
|
|
20230620,134700,30681210480,3545,3540,3550,3540,2890
|
|
20230620,134600,30670975485,3540,3555,3555,3540,11696
|
|
20230620,134500,30629532835,3560,3555,3560,3555,723
|
|
20230620,134400,30626962560,3560,3555,3560,3550,1930
|
|
20230620,134300,30620102950,3555,3550,3555,3550,267
|
|
20230620,134200,30619153830,3550,3545,3550,3545,1809
|
|
20230620,134100,30612740835,3545,3550,3550,3545,840
|
|
20230620,134000,30609760225,3550,3550,3550,3545,218
|
|
20230620,133900,30608987265,3550,3545,3550,3545,2340
|
|
20230620,133800,30600691260,3550,3555,3555,3550,22
|
|
20230620,133700,30600613150,3555,3550,3555,3545,406
|
|
20230620,133600,30599172150,3550,3550,3555,3545,7323
|
|
20230620,133500,30573211290,3555,3550,3555,3545,3132
|
|
20230620,133400,30562096790,3545,3545,3550,3545,1367
|
|
20230620,133300,30557247060,3550,3545,3550,3545,2911
|
|
20230620,133200,30546920185,3545,3545,3550,3545,475
|
|
20230620,133100,30545236305,3545,3545,3550,3545,120
|
|
20230620,133000,30544810605,3550,3550,3550,3545,2736
|
|
20230620,132900,30535102175,3550,3550,3550,3545,3305
|
|
20230620,132800,30523371950,3550,3545,3550,3545,1435
|
|
20230620,132700,30518279680,3545,3550,3555,3545,882
|
|
20230620,132600,30515150760,3550,3555,3555,3550,2233
|
|
20230620,132500,30507220820,3550,3550,3555,3545,4382
|
|
20230620,132400,30491665695,3550,3545,3550,3545,1012
|
|
20230620,132300,30488073345,3550,3545,3550,3545,1508
|
|
20230620,132200,30482723940,3545,3540,3545,3540,3798
|
|
20230620,132100,30469266145,3540,3545,3550,3540,5017
|
|
20230620,132000,30451480695,3545,3555,3555,3545,22649
|
|
20230620,131900,30371097185,3550,3555,3555,3550,1081
|
|
20230620,131800,30367258875,3555,3555,3555,3555,1649
|
|
20230620,131700,30361396680,3555,3550,3555,3550,6093
|
|
20230620,131600,30339752845,3550,3560,3560,3550,3754
|
|
20230620,131500,30326409010,3560,3565,3565,3560,3320
|
|
20230620,131400,30314587770,3560,3560,3565,3560,1049
|
|
20230620,131300,30310849830,3565,3570,3570,3565,794
|
|
20230620,131200,30308018910,3565,3565,3565,3560,2258
|
|
20230620,131100,30299973985,3565,3565,3565,3560,1035
|
|
20230620,131000,30296287500,3565,3565,3570,3560,2515
|
|
20230620,130900,30287322290,3565,3570,3570,3560,1084
|
|
20230620,130800,30283457830,3570,3570,3570,3560,2879
|
|
20230620,130700,30273196205,3565,3565,3570,3565,2621
|
|
20230620,130600,30263852335,3560,3565,3565,3555,3204
|
|
20230620,130500,30252438860,3565,3565,3565,3560,2085
|
|
20230620,130400,30245016135,3565,3570,3570,3560,56
|
|
20230620,130300,30244816685,3560,3565,3565,3560,1894
|
|
20230620,130200,30238068265,3565,3565,3565,3565,61
|
|
20230620,130100,30237850800,3565,3565,3565,3560,2774
|
|
20230620,130000,30227970865,3565,3560,3565,3560,1261
|
|
20230620,125900,30223481565,3560,3565,3565,3560,79
|
|
20230620,125800,30223200215,3555,3565,3565,3555,2928
|
|
20230620,125700,30212773145,3560,3570,3580,3555,4585
|
|
20230620,125600,30196468245,3580,3560,3580,3550,8604
|
|
20230620,125500,30165851505,3555,3580,3585,3555,22767
|
|
20230620,125400,30084706600,3580,3575,3580,3575,2242
|
|
20230620,125300,30076691440,3580,3575,3590,3575,1295
|
|
20230620,125200,30072059170,3590,3590,3590,3575,1386
|
|
20230620,125100,30067097800,3590,3590,3590,3575,13650
|
|
20230620,125000,30018189810,3590,3605,3605,3590,2108
|
|
20230620,124900,30010610475,3605,3605,3605,3600,141
|
|
20230620,124800,30010102175,3605,3590,3605,3590,874
|
|
20230620,124700,30006957675,3595,3600,3600,3595,403
|
|
20230620,124600,30005507640,3600,3600,3600,3600,1320
|
|
20230620,124500,30000755640,3595,3600,3600,3590,451
|
|
20230620,124400,29999135065,3590,3590,3590,3585,1609
|
|
20230620,124300,29993358955,3590,3590,3590,3585,333
|
|
20230620,124200,29992164610,3590,3590,3590,3590,40
|
|
20230620,124100,29992021010,3590,3590,3590,3580,1006
|
|
20230620,124000,29988417870,3590,3585,3590,3580,2716
|
|
20230620,123900,29978690810,3590,3585,3590,3585,1090
|
|
20230620,123800,29974783085,3585,3590,3590,3585,2246
|
|
20230620,123700,29966731155,3585,3585,3585,3585,4401
|
|
20230620,123600,29950953570,3585,3590,3590,3585,1373
|
|
20230620,123500,29946025555,3590,3585,3600,3585,2575
|
|
20230620,123400,29936794120,3590,3605,3605,3590,6436
|
|
20230620,123300,29913640030,3610,3610,3610,3605,80
|
|
20230620,123200,29913351520,3610,3600,3610,3600,51
|
|
20230620,123100,29913167705,3600,3605,3605,3600,1281
|
|
20230620,123000,29908549840,3605,3610,3610,3605,798
|
|
20230620,122900,29905670075,3615,3610,3615,3610,783
|
|
20230620,122800,29902843440,3610,3610,3615,3610,984
|
|
20230620,122700,29899290560,3615,3610,3615,3610,222
|
|
20230620,122600,29898488960,3615,3610,3615,3605,2219
|
|
20230620,122500,29890478370,3610,3600,3610,3600,605
|
|
20230620,122400,29888298020,3605,3590,3610,3590,6598
|
|
20230620,122300,29864542695,3600,3590,3600,3585,1263
|
|
20230620,122200,29860008965,3590,3595,3595,3585,4765
|
|
20230620,122100,29842899500,3595,3595,3595,3595,2343
|
|
20230620,122000,29834476415,3595,3605,3605,3595,3034
|
|
20230620,121900,29823557155,3605,3600,3605,3600,3620
|
|
20230620,121800,29810525145,3600,3605,3605,3600,2190
|
|
20230620,121700,29802637790,3605,3605,3610,3605,4916
|
|
20230620,121600,29784915605,3605,3605,3610,3605,1419
|
|
20230620,121500,29779799850,3605,3605,3610,3605,850
|
|
20230620,121400,29776732520,3605,3610,3610,3605,1356
|
|
20230620,121300,29771843900,3605,3610,3610,3600,1185
|
|
20230620,121200,29767572665,3605,3610,3610,3600,1369
|
|
20230620,121100,29762632450,3600,3600,3605,3600,3496
|
|
20230620,121000,29750039940,3605,3610,3610,3600,2826
|
|
20230620,120900,29739856070,3610,3615,3615,3610,1297
|
|
20230620,120800,29735171915,3610,3610,3610,3610,560
|
|
20230620,120700,29733150315,3610,3605,3615,3595,7265
|
|
20230620,120600,29706942300,3605,3595,3605,3595,1019
|
|
20230620,120500,29703274895,3600,3605,3605,3595,2168
|
|
20230620,120400,29695471705,3600,3590,3605,3590,4571
|
|
20230620,120300,29679041515,3595,3600,3600,3595,4708
|
|
20230620,120200,29662106555,3605,3605,3605,3600,1675
|
|
20230620,120100,29656071410,3605,3600,3605,3600,412
|
|
20230620,120000,29654587465,3605,3600,3605,3595,2990
|
|
20230620,115900,29643824370,3605,3605,3605,3605,1002
|
|
20230620,115800,29640212160,3600,3615,3615,3600,1703
|
|
20230620,115700,29634072475,3605,3600,3615,3600,2886
|
|
20230620,115600,29623673450,3600,3625,3625,3600,12539
|
|
20230620,115500,29578358735,3625,3610,3625,3605,19117
|
|
20230620,115400,29509165670,3605,3580,3610,3580,4407
|
|
20230620,115300,29493306895,3590,3600,3600,3580,3759
|
|
20230620,115200,29479814385,3600,3590,3605,3590,2112
|
|
20230620,115100,29472214880,3590,3580,3595,3580,1278
|
|
20230620,115000,29467633435,3580,3570,3585,3570,6659
|
|
20230620,114900,29443800085,3575,3580,3580,3570,2854
|
|
20230620,114800,29433597800,3580,3570,3580,3565,2980
|
|
20230620,114700,29422954040,3570,3575,3575,3570,2171
|
|
20230620,114600,29415203535,3570,3580,3580,3570,5139
|
|
20230620,114500,29396855030,3580,3570,3580,3570,1422
|
|
20230620,114400,29391778270,3570,3570,3580,3570,3460
|
|
20230620,114300,29379419385,3570,3570,3575,3565,2810
|
|
20230620,114200,29369387730,3570,3575,3575,3570,2505
|
|
20230620,114100,29360439395,3575,3585,3585,3575,1678
|
|
20230620,114000,29354437455,3580,3585,3585,3580,1903
|
|
20230620,113900,29347623605,3585,3575,3585,3570,2391
|
|
20230620,113800,29339080020,3575,3585,3585,3570,3615
|
|
20230620,113700,29326164110,3585,3570,3585,3570,5293
|
|
20230620,113600,29307264390,3570,3585,3585,3570,9237
|
|
20230620,113500,29274238220,3585,3585,3585,3580,6333
|
|
20230620,113400,29251544585,3585,3585,3590,3585,1545
|
|
20230620,113300,29246004875,3590,3595,3595,3585,538
|
|
20230620,113200,29244073675,3595,3585,3595,3585,1496
|
|
20230620,113100,29238707860,3590,3590,3590,3585,1432
|
|
20230620,113000,29233571765,3590,3590,3595,3585,6549
|
|
20230620,112900,29210074950,3590,3600,3600,3590,5484
|
|
20230620,112800,29190376735,3600,3595,3600,3590,1487
|
|
20230620,112700,29185037395,3595,3605,3605,3595,2058
|
|
20230620,112600,29177630105,3605,3600,3605,3600,1404
|
|
20230620,112500,29172575105,3610,3610,3610,3600,666
|
|
20230620,112400,29170174385,3610,3610,3610,3600,961
|
|
20230620,112300,29166705635,3610,3605,3615,3600,3922
|
|
20230620,112200,29152561845,3610,3610,3610,3605,2288
|
|
20230620,112100,29144313285,3605,3615,3615,3605,122
|
|
20230620,112000,29143873390,3620,3615,3625,3605,2771
|
|
20230620,111900,29133869710,3625,3620,3625,3615,1241
|
|
20230620,111800,29129379370,3625,3625,3630,3620,7624
|
|
20230620,111700,29101746415,3630,3630,3630,3625,2433
|
|
20230620,111600,29092921005,3625,3625,3630,3620,6579
|
|
20230620,111500,29069067455,3625,3620,3630,3620,10586
|
|
20230620,111400,29030729805,3625,3630,3630,3620,3049
|
|
20230620,111300,29019684895,3625,3625,3625,3620,4787
|
|
20230620,111200,29002338965,3625,3630,3630,3620,13895
|
|
20230620,111100,28951962475,3630,3620,3630,3615,15929
|
|
20230620,111000,28894181725,3615,3585,3620,3585,5313
|
|
20230620,110900,28874974635,3610,3585,3610,3580,7397
|
|
20230620,110800,28848448140,3585,3585,3590,3580,9812
|
|
20230620,110700,28813310470,3590,3590,3610,3580,3963
|
|
20230620,110600,28799098030,3590,3585,3590,3585,3123
|
|
20230620,110500,28787898420,3585,3585,3590,3580,3071
|
|
20230620,110400,28776886515,3590,3590,3590,3585,8563
|
|
20230620,110300,28746188035,3590,3595,3600,3590,3208
|
|
20230620,110200,28734670135,3590,3590,3600,3590,1178
|
|
20230620,110100,28730435690,3590,3590,3595,3585,2667
|
|
20230620,110000,28720869265,3585,3590,3590,3580,12059
|
|
20230620,105900,28677660800,3585,3600,3600,3585,10499
|
|
20230620,105800,28639970045,3600,3600,3620,3595,1982
|
|
20230620,105700,28632840280,3595,3600,3605,3595,11419
|
|
20230620,105600,28591754275,3605,3605,3620,3595,9253
|
|
20230620,105500,28558401470,3620,3620,3620,3595,10460
|
|
20230620,105400,28520644150,3625,3620,3630,3620,2507
|
|
20230620,105300,28511564765,3625,3630,3635,3620,7156
|
|
20230620,105200,28485622335,3630,3625,3635,3620,10089
|
|
20230620,105100,28449016665,3625,3605,3625,3605,9829
|
|
20230620,105000,28413448210,3610,3610,3615,3605,3510
|
|
20230620,104900,28400781335,3610,3590,3610,3585,6883
|
|
20230620,104800,28376073585,3585,3595,3595,3580,11374
|
|
20230620,104700,28335307265,3590,3600,3600,3590,16856
|
|
20230620,104600,28274745425,3600,3605,3610,3590,17930
|
|
20230620,104500,28210257015,3610,3615,3620,3605,9237
|
|
20230620,104400,28176936125,3615,3620,3620,3610,1772
|
|
20230620,104300,28170529400,3615,3625,3625,3615,5785
|
|
20230620,104200,28149588120,3625,3630,3630,3620,2773
|
|
20230620,104100,28139531265,3620,3625,3630,3620,13797
|
|
20230620,104000,28089507785,3620,3615,3625,3615,8118
|
|
20230620,103900,28060127665,3620,3625,3625,3615,3376
|
|
20230620,103800,28047904450,3615,3625,3630,3615,9634
|
|
20230620,103700,28013008045,3630,3620,3630,3620,4459
|
|
20230620,103600,27996852100,3620,3615,3625,3605,8901
|
|
20230620,103500,27964635220,3620,3625,3625,3615,9931
|
|
20230620,103400,27928668675,3625,3605,3625,3605,11247
|
|
20230620,103300,27887994875,3605,3600,3605,3595,8871
|
|
20230620,103200,27856076770,3595,3590,3610,3590,7564
|
|
20230620,103100,27828840450,3590,3615,3615,3590,31118
|
|
20230620,103000,27716762915,3615,3610,3620,3610,4655
|
|
20230620,102900,27699932240,3615,3600,3615,3600,4434
|
|
20230620,102800,27683936780,3605,3615,3615,3600,10747
|
|
20230620,102700,27645186760,3620,3595,3625,3585,30595
|
|
20230620,102600,27534819245,3595,3600,3600,3565,44171
|
|
20230620,102500,27376767410,3600,3600,3610,3595,19746
|
|
20230620,102400,27305643150,3605,3605,3610,3595,48653
|
|
20230620,102300,27130379470,3610,3645,3645,3605,37313
|
|
20230620,102200,26995386495,3645,3625,3655,3625,12842
|
|
20230620,102100,26948540245,3625,3645,3650,3625,19794
|
|
20230620,102000,26876472110,3645,3625,3645,3610,58211
|
|
20230620,101900,26665810560,3625,3645,3650,3625,26794
|
|
20230620,101800,26568413440,3645,3640,3655,3635,32748
|
|
20230620,101700,26449168225,3635,3660,3660,3625,88323
|
|
20230620,101600,26127621830,3660,3695,3700,3660,57959
|
|
20230620,101500,25914441300,3690,3680,3700,3670,57184
|
|
20230620,101400,25703698350,3680,3670,3685,3650,84770
|
|
20230620,101300,25393244520,3660,3715,3720,3650,186272
|
|
20230620,101200,24708703435,3715,3720,3750,3710,70968
|
|
20230620,101100,24444172185,3720,3725,3735,3685,133591
|
|
20230620,101000,23948313150,3720,3825,3835,3720,218893
|
|
20230620,100900,23121756010,3825,3850,3875,3825,52722
|
|
20230620,100800,22918967820,3850,3900,3900,3820,118345
|
|
20230620,100700,22462265710,3895,3890,3925,3870,69735
|
|
20230620,100600,22190272900,3885,3885,3920,3870,77239
|
|
20230620,100500,21889309615,3885,3870,3945,3865,140989
|
|
20230620,100400,21337646360,3860,3820,3895,3820,79314
|
|
20230620,100300,21031215575,3820,3925,3950,3820,177378
|
|
20230620,100200,20337328530,3930,3870,3945,3860,210721
|
|
20230620,100100,19514662940,3870,3835,3885,3785,168874
|
|
20230620,100000,18868576255,3835,3900,3905,3825,199007
|
|
20230620,095900,18101992035,3900,3895,3950,3885,138683
|
|
20230620,095800,17557591370,3885,3870,3930,3870,153517
|
|
20230620,095700,16958391385,3875,3915,3915,3850,238399
|
|
20230620,095600,16032801830,3915,4000,4005,3880,282308
|
|
20230620,095500,14925036990,4000,3995,4015,3935,263027
|
|
20230620,095400,13878691390,3995,4045,4050,3915,497735
|
|
20230620,095300,11889934275,4045,3865,4105,3865,932300
|
|
20230620,095200,8152641230,3870,3770,3900,3760,551011
|
|
20230620,095100,6026949830,3770,3740,3850,3700,465717
|
|
20230620,095000,4267472040,3740,3670,3755,3650,380781
|
|
20230620,094900,2855641780,3685,3740,3740,3550,295729
|
|
20230620,094800,1766021485,3770,3770,3770,3770,0
|
|
20230620,094700,1766021485,3770,3535,3770,3530,152030
|
|
20230620,094600,1209495345,3535,3495,3535,3495,14300
|
|
20230620,094500,1159143290,3500,3485,3510,3480,13877
|
|
20230620,094400,1110613270,3480,3465,3485,3460,5142
|
|
20230620,094300,1092751820,3485,3485,3485,3460,674
|
|
20230620,094200,1090408625,3485,3490,3490,3465,1778
|
|
20230620,094100,1084215295,3490,3495,3495,3460,2321
|
|
20230620,094000,1076149540,3490,3490,3495,3465,10702
|
|
20230620,093900,1038996190,3490,3490,3490,3485,1036
|
|
20230620,093800,1035380705,3490,3480,3490,3470,3763
|
|
20230620,093700,1022297225,3485,3485,3485,3475,1567
|
|
20230620,093600,1016842050,3480,3485,3490,3480,7715
|
|
20230620,093500,989963635,3485,3490,3500,3480,7163
|
|
20230620,093400,964977160,3500,3500,3515,3490,14642
|
|
20230620,093300,913735425,3490,3460,3500,3450,16787
|
|
20230620,093200,855310145,3450,3440,3460,3435,5580
|
|
20230620,093100,836080970,3435,3445,3445,3435,659
|
|
20230620,093000,833814505,3440,3460,3460,3440,6021
|
|
20230620,092900,813039195,3460,3480,3480,3455,4046
|
|
20230620,092800,798965645,3480,3480,3485,3460,5335
|
|
20230620,092700,780493095,3460,3490,3490,3460,6683
|
|
20230620,092600,757265340,3490,3490,3490,3465,8469
|
|
20230620,092500,727786405,3490,3495,3540,3450,29232
|
|
20230620,092400,625514280,3500,3460,3540,3450,25900
|
|
20230620,092300,534927905,3470,3445,3470,3445,9258
|
|
20230620,092200,502858880,3455,3430,3455,3430,13194
|
|
20230620,092100,457420750,3390,3430,3445,3390,3013
|
|
20230620,092000,447097345,3380,3380,3430,3360,50740
|
|
20230620,091900,274158775,3370,3380,3380,3370,3735
|
|
20230620,091800,261559360,3380,3390,3390,3375,4112
|
|
20230620,091700,247657740,3390,3380,3400,3380,1789
|
|
20230620,091600,241610545,3400,3385,3400,3380,2982
|
|
20230620,091500,231508655,3385,3390,3390,3380,733
|
|
20230620,091400,229027870,3390,3400,3400,3390,1390
|
|
20230620,091300,224308220,3390,3390,3400,3385,3090
|
|
20230620,091200,213829365,3390,3405,3405,3390,687
|
|
20230620,091100,211495885,3410,3420,3420,3410,14
|
|
20230620,091000,211448075,3385,3425,3425,3385,2720
|
|
20230620,090900,202209220,3400,3430,3430,3400,3821
|
|
20230620,090800,189203460,3430,3450,3450,3410,5642
|
|
20230620,090700,169923715,3455,3415,3455,3400,2927
|
|
20230620,090600,159878825,3420,3370,3420,3360,10578
|
|
20230620,090500,124127060,3370,3375,3375,3345,7671
|
|
20230620,090400,98383860,3380,3400,3405,3375,6513
|
|
20230620,090300,76304725,3405,3415,3415,3400,3903
|
|
20230620,090200,63014880,3410,3415,3415,3405,3003
|
|
20230620,090100,52773000,3420,3420,3430,3420,1258
|
|
20230620,090000,48468155,3420,3430,3445,3420,14031
|