576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183300,5714061460,2155,2155,2155,2155,19836
|
|
20230620,183200,5714061460,2155,2155,2155,2155,0
|
|
20230620,183100,5714061460,2155,2155,2155,2155,0
|
|
20230620,183000,5714061460,2155,2155,2155,2155,0
|
|
20230620,182900,5714061460,2155,2155,2155,2155,0
|
|
20230620,182800,5714061460,2155,2155,2155,2155,0
|
|
20230620,182700,5714061460,2155,2155,2155,2155,0
|
|
20230620,182600,5714061460,2155,2155,2155,2155,0
|
|
20230620,182500,5714061460,2155,2155,2155,2155,0
|
|
20230620,182400,5714061460,2155,2155,2155,2155,0
|
|
20230620,182300,5714061460,2155,2155,2155,2155,0
|
|
20230620,182200,5714061460,2155,2155,2155,2155,0
|
|
20230620,182100,5714061460,2155,2155,2155,2155,0
|
|
20230620,182000,5714061460,2155,2155,2155,2155,0
|
|
20230620,181900,5714061460,2155,2155,2155,2155,0
|
|
20230620,181800,5714061460,2155,2155,2155,2155,0
|
|
20230620,181700,5714061460,2155,2155,2155,2155,0
|
|
20230620,181600,5714061460,2155,2155,2155,2155,0
|
|
20230620,181500,5714061460,2155,2155,2155,2155,0
|
|
20230620,181400,5714061460,2155,2155,2155,2155,0
|
|
20230620,181300,5714061460,2155,2155,2155,2155,0
|
|
20230620,181200,5714061460,2155,2155,2155,2155,0
|
|
20230620,181100,5714061460,2155,2155,2155,2155,0
|
|
20230620,181000,5714061460,2155,2155,2155,2155,0
|
|
20230620,180900,5714061460,2155,2155,2155,2155,0
|
|
20230620,180800,5714061460,2155,2155,2155,2155,0
|
|
20230620,180700,5714061460,2155,2155,2155,2155,0
|
|
20230620,180600,5714061460,2155,2155,2155,2155,0
|
|
20230620,180500,5714061460,2155,2155,2155,2155,0
|
|
20230620,180400,5714061460,2155,2155,2155,2155,0
|
|
20230620,180300,5714061460,2155,2155,2155,2155,19836
|
|
20230620,180200,5714061460,2155,2155,2155,2155,0
|
|
20230620,180100,5714061460,2155,2155,2155,2155,0
|
|
20230620,180000,5714061460,2155,2155,2155,2155,0
|
|
20230620,175900,5714061460,2155,2155,2155,2155,0
|
|
20230620,175800,5714061460,2155,2155,2155,2155,0
|
|
20230620,175700,5714061460,2155,2155,2155,2155,0
|
|
20230620,175600,5714061460,2155,2155,2155,2155,0
|
|
20230620,175500,5714061460,2155,2155,2155,2155,0
|
|
20230620,175400,5714061460,2155,2155,2155,2155,0
|
|
20230620,175300,5714061460,2155,2155,2155,2155,0
|
|
20230620,175200,5714061460,2155,2155,2155,2155,0
|
|
20230620,175100,5714061460,2155,2155,2155,2155,0
|
|
20230620,175000,5714061460,2155,2155,2155,2155,0
|
|
20230620,174900,5714061460,2155,2155,2155,2155,0
|
|
20230620,174800,5714061460,2155,2155,2155,2155,0
|
|
20230620,174700,5714061460,2155,2155,2155,2155,0
|
|
20230620,174600,5714061460,2155,2155,2155,2155,0
|
|
20230620,174500,5714061460,2155,2155,2155,2155,0
|
|
20230620,174400,5714061460,2155,2155,2155,2155,0
|
|
20230620,174300,5714061460,2155,2155,2155,2155,0
|
|
20230620,174200,5714061460,2155,2155,2155,2155,0
|
|
20230620,174100,5714061460,2155,2155,2155,2155,0
|
|
20230620,174000,5714061460,2155,2155,2155,2155,0
|
|
20230620,173900,5714061460,2155,2155,2155,2155,0
|
|
20230620,173800,5714061460,2155,2155,2155,2155,0
|
|
20230620,173700,5714061460,2155,2155,2155,2155,0
|
|
20230620,173600,5714061460,2155,2155,2155,2155,0
|
|
20230620,173500,5714061460,2155,2155,2155,2155,0
|
|
20230620,173400,5714061460,2155,2155,2155,2155,0
|
|
20230620,173300,5714061460,2155,2155,2155,2155,19836
|
|
20230620,173200,5714061460,2155,2155,2155,2155,0
|
|
20230620,173100,5714061460,2155,2155,2155,2155,0
|
|
20230620,173000,5714061460,2155,2155,2155,2155,0
|
|
20230620,172900,5714061460,2155,2155,2155,2155,0
|
|
20230620,172800,5714061460,2155,2155,2155,2155,0
|
|
20230620,172700,5714061460,2155,2155,2155,2155,0
|
|
20230620,172600,5714061460,2155,2155,2155,2155,0
|
|
20230620,172500,5714061460,2155,2155,2155,2155,0
|
|
20230620,172400,5714061460,2155,2155,2155,2155,0
|
|
20230620,172300,5714061460,2155,2155,2155,2155,0
|
|
20230620,172200,5714061460,2155,2155,2155,2155,0
|
|
20230620,172100,5714061460,2155,2155,2155,2155,0
|
|
20230620,172000,5714061460,2155,2155,2155,2155,0
|
|
20230620,171900,5714061460,2155,2155,2155,2155,0
|
|
20230620,171800,5714061460,2155,2155,2155,2155,0
|
|
20230620,171700,5714061460,2155,2155,2155,2155,0
|
|
20230620,171600,5714061460,2155,2155,2155,2155,0
|
|
20230620,171500,5714061460,2155,2155,2155,2155,0
|
|
20230620,171400,5714061460,2155,2155,2155,2155,0
|
|
20230620,171300,5714061460,2155,2155,2155,2155,0
|
|
20230620,171200,5714061460,2155,2155,2155,2155,0
|
|
20230620,171100,5714061460,2155,2155,2155,2155,0
|
|
20230620,171000,5714061460,2155,2155,2155,2155,0
|
|
20230620,170900,5714061460,2155,2155,2155,2155,0
|
|
20230620,170800,5714061460,2155,2155,2155,2155,0
|
|
20230620,170700,5714061460,2155,2155,2155,2155,0
|
|
20230620,170600,5714061460,2155,2155,2155,2155,0
|
|
20230620,170500,5714061460,2155,2155,2155,2155,0
|
|
20230620,170400,5714061460,2155,2155,2155,2155,0
|
|
20230620,170300,5714061460,2155,2155,2155,2155,19836
|
|
20230620,170200,5714061460,2155,2155,2155,2155,0
|
|
20230620,170100,5714061460,2155,2155,2155,2155,0
|
|
20230620,170000,5714061460,2155,2155,2155,2155,0
|
|
20230620,165900,5714061460,2155,2155,2155,2155,0
|
|
20230620,165800,5714061460,2155,2155,2155,2155,0
|
|
20230620,165700,5714061460,2155,2155,2155,2155,0
|
|
20230620,165600,5714061460,2155,2155,2155,2155,0
|
|
20230620,165500,5714061460,2155,2155,2155,2155,0
|
|
20230620,165400,5714061460,2155,2155,2155,2155,0
|
|
20230620,165300,5714061460,2155,2155,2155,2155,0
|
|
20230620,165200,5714061460,2155,2155,2155,2155,0
|
|
20230620,165100,5714061460,2155,2155,2155,2155,0
|
|
20230620,165000,5714061460,2155,2155,2155,2155,0
|
|
20230620,164900,5714061460,2155,2155,2155,2155,0
|
|
20230620,164800,5714061460,2155,2155,2155,2155,0
|
|
20230620,164700,5714061460,2155,2155,2155,2155,0
|
|
20230620,164600,5714061460,2155,2155,2155,2155,0
|
|
20230620,164500,5714061460,2155,2155,2155,2155,0
|
|
20230620,164400,5714061460,2155,2155,2155,2155,0
|
|
20230620,164300,5714061460,2155,2155,2155,2155,0
|
|
20230620,164200,5714061460,2155,2155,2155,2155,0
|
|
20230620,164100,5714061460,2155,2155,2155,2155,0
|
|
20230620,164000,5714061460,2155,2155,2155,2155,0
|
|
20230620,163900,5714061460,2155,2155,2155,2155,0
|
|
20230620,163800,5714061460,2155,2155,2155,2155,0
|
|
20230620,163700,5714061460,2155,2155,2155,2155,0
|
|
20230620,163600,5714061460,2155,2155,2155,2155,0
|
|
20230620,163500,5714061460,2155,2155,2155,2155,0
|
|
20230620,163400,5714061460,2155,2155,2155,2155,0
|
|
20230620,163300,5714061460,2155,2155,2155,2155,19836
|
|
20230620,163200,5714061460,2155,2155,2155,2155,0
|
|
20230620,163100,5714061460,2155,2155,2155,2155,0
|
|
20230620,163000,5714061460,2155,2155,2155,2155,0
|
|
20230620,162900,5714061460,2155,2155,2155,2155,0
|
|
20230620,162800,5714061460,2155,2155,2155,2155,0
|
|
20230620,162700,5714061460,2155,2155,2155,2155,0
|
|
20230620,162600,5714061460,2155,2155,2155,2155,0
|
|
20230620,162500,5714061460,2155,2155,2155,2155,0
|
|
20230620,162400,5714061460,2155,2155,2155,2155,0
|
|
20230620,162300,5714061460,2155,2155,2155,2155,0
|
|
20230620,162200,5714061460,2155,2155,2155,2155,0
|
|
20230620,162100,5714061460,2155,2155,2155,2155,0
|
|
20230620,162000,5714061460,2155,2155,2155,2155,0
|
|
20230620,161900,5714061460,2155,2155,2155,2155,0
|
|
20230620,161800,5714061460,2155,2155,2155,2155,0
|
|
20230620,161700,5714061460,2155,2155,2155,2155,0
|
|
20230620,161600,5714061460,2155,2155,2155,2155,0
|
|
20230620,161500,5714061460,2155,2155,2155,2155,0
|
|
20230620,161400,5714061460,2155,2155,2155,2155,0
|
|
20230620,161300,5714061460,2155,2155,2155,2155,0
|
|
20230620,161200,5714061460,2155,2155,2155,2155,0
|
|
20230620,161100,5714061460,2155,2155,2155,2155,0
|
|
20230620,161000,5714061460,2155,2155,2155,2155,0
|
|
20230620,160900,5714061460,2155,2155,2155,2155,0
|
|
20230620,160800,5714061460,2155,2155,2155,2155,0
|
|
20230620,160700,5714061460,2155,2155,2155,2155,0
|
|
20230620,160600,5714061460,2155,2155,2155,2155,0
|
|
20230620,160500,5714061460,2155,2155,2155,2155,0
|
|
20230620,160400,5714061460,2155,2155,2155,2155,0
|
|
20230620,160300,5714061460,2155,2155,2155,2155,19836
|
|
20230620,160200,5714061460,2155,2155,2155,2155,0
|
|
20230620,160100,5714061460,2155,2155,2155,2155,0
|
|
20230620,160000,5714061460,2155,2155,2155,2155,0
|
|
20230620,155900,5714061460,2155,2155,2155,2155,0
|
|
20230620,155800,5714061460,2155,2155,2155,2155,0
|
|
20230620,155700,5714061460,2155,2155,2155,2155,0
|
|
20230620,155600,5714061460,2155,2155,2155,2155,0
|
|
20230620,155500,5714061460,2155,2155,2155,2155,0
|
|
20230620,155400,5714061460,2155,2155,2155,2155,0
|
|
20230620,155300,5714061460,2155,2155,2155,2155,0
|
|
20230620,155200,5714061460,2155,2155,2155,2155,0
|
|
20230620,155100,5714061460,2155,2155,2155,2155,0
|
|
20230620,155000,5714061460,2155,2155,2155,2155,0
|
|
20230620,154900,5714061460,2155,2155,2155,2155,0
|
|
20230620,154800,5714061460,2155,2155,2155,2155,0
|
|
20230620,154700,5714061460,2155,2155,2155,2155,0
|
|
20230620,154600,5714061460,2155,2155,2155,2155,0
|
|
20230620,154500,5714061460,2155,2155,2155,2155,0
|
|
20230620,154400,5714061460,2155,2155,2155,2155,0
|
|
20230620,154300,5714061460,2155,2155,2155,2155,0
|
|
20230620,154200,5714061460,2155,2155,2155,2155,0
|
|
20230620,154100,5714061460,2155,2155,2155,2155,0
|
|
20230620,154000,5714061460,2155,2155,2155,2155,0
|
|
20230620,153900,5714061460,2155,2155,2155,2155,0
|
|
20230620,153800,5714061460,2155,2155,2155,2155,0
|
|
20230620,153700,5714061460,2155,2155,2155,2155,0
|
|
20230620,153600,5714061460,2155,2155,2155,2155,0
|
|
20230620,153500,5714061460,2155,2155,2155,2155,0
|
|
20230620,153400,5714061460,2155,2155,2155,2155,0
|
|
20230620,153300,5714061460,2155,2155,2155,2155,19836
|
|
20230620,153200,5714061460,2155,2155,2155,2155,0
|
|
20230620,153100,5714061460,2155,2155,2155,2155,0
|
|
20230620,153000,5714061460,2155,2155,2155,2155,19836
|
|
20230620,152900,5671314880,2150,2150,2150,2150,0
|
|
20230620,152800,5671314880,2150,2150,2150,2150,0
|
|
20230620,152700,5671314880,2150,2150,2150,2150,0
|
|
20230620,152600,5671314880,2150,2150,2150,2150,0
|
|
20230620,152500,5671314880,2150,2150,2150,2150,0
|
|
20230620,152400,5671314880,2150,2150,2150,2150,0
|
|
20230620,152300,5671314880,2150,2150,2150,2150,0
|
|
20230620,152200,5671314880,2150,2150,2150,2150,0
|
|
20230620,152100,5671314880,2150,2150,2150,2150,0
|
|
20230620,152000,5671314880,2150,2150,2150,2150,0
|
|
20230620,151900,5671314880,2150,2150,2150,2145,6697
|
|
20230620,151800,5656921330,2150,2145,2150,2145,1758
|
|
20230620,151700,5653141655,2145,2145,2150,2140,9351
|
|
20230620,151600,5633084685,2140,2145,2145,2140,6266
|
|
20230620,151500,5619668620,2145,2155,2155,2145,687
|
|
20230620,151400,5618194505,2155,2145,2155,2135,5910
|
|
20230620,151300,5605531820,2145,2140,2145,2140,852
|
|
20230620,151200,5603708535,2140,2145,2145,2140,2050
|
|
20230620,151100,5599314710,2145,2140,2145,2140,2179
|
|
20230620,151000,5594641255,2135,2150,2150,2135,7603
|
|
20230620,150900,5578385060,2150,2140,2150,2140,2723
|
|
20230620,150800,5572557830,2140,2140,2140,2135,31050
|
|
20230620,150700,5506116780,2140,2155,2155,2140,13338
|
|
20230620,150600,5477495700,2155,2155,2155,2155,1830
|
|
20230620,150500,5473552050,2155,2175,2175,2155,21252
|
|
20230620,150400,5427696010,2175,2165,2180,2165,2688
|
|
20230620,150300,5421854855,2165,2165,2165,2160,1068
|
|
20230620,150200,5419542735,2165,2165,2165,2165,1
|
|
20230620,150100,5419540570,2165,2160,2165,2160,2916
|
|
20230620,150000,5413231860,2165,2160,2165,2160,1181
|
|
20230620,145900,5410680800,2160,2160,2165,2155,1104
|
|
20230620,145800,5408297910,2160,2170,2170,2160,2309
|
|
20230620,145700,5403310000,2170,2160,2170,2160,1579
|
|
20230620,145600,5399899210,2160,2160,2160,2160,2060
|
|
20230620,145500,5395449610,2160,2160,2160,2160,1023
|
|
20230620,145400,5393239930,2160,2170,2170,2160,2914
|
|
20230620,145300,5386940300,2175,2170,2175,2170,1613
|
|
20230620,145200,5383440050,2170,2180,2180,2170,5517
|
|
20230620,145100,5371468150,2170,2180,2180,2170,3609
|
|
20230620,145000,5363636570,2180,2180,2180,2180,1
|
|
20230620,144900,5363634390,2180,2175,2180,2175,467
|
|
20230620,144800,5362618660,2180,2175,2180,2175,2222
|
|
20230620,144700,5357777450,2180,2170,2180,2170,4847
|
|
20230620,144600,5347233810,2175,2175,2175,2175,198
|
|
20230620,144500,5346803160,2175,2175,2180,2175,2720
|
|
20230620,144400,5340887150,2175,2180,2180,2175,945
|
|
20230620,144300,5338830125,2175,2180,2180,2175,4580
|
|
20230620,144200,5328851635,2180,2180,2180,2180,450
|
|
20230620,144100,5327870635,2180,2180,2180,2180,2626
|
|
20230620,144000,5322145955,2180,2175,2180,2175,1663
|
|
20230620,143900,5318523395,2175,2175,2175,2175,337
|
|
20230620,143800,5317790420,2175,2175,2175,2175,4018
|
|
20230620,143700,5309051270,2175,2170,2175,2170,5391
|
|
20230620,143600,5297352375,2170,2170,2170,2170,3259
|
|
20230620,143500,5290280345,2170,2170,2170,2170,601
|
|
20230620,143400,5288976175,2170,2170,2170,2165,1748
|
|
20230620,143300,5285187790,2170,2175,2175,2170,1984
|
|
20230620,143200,5280874135,2175,2170,2180,2165,2111
|
|
20230620,143100,5276294705,2170,2160,2170,2160,396
|
|
20230620,143000,5275437695,2160,2160,2160,2160,500
|
|
20230620,142900,5274357695,2160,2160,2160,2160,1116
|
|
20230620,142800,5271947135,2160,2160,2160,2160,50
|
|
20230620,142700,5271839135,2175,2170,2175,2170,7259
|
|
20230620,142600,5256082105,2170,2165,2170,2165,12744
|
|
20230620,142500,5228448375,2170,2170,2170,2170,1516
|
|
20230620,142400,5225158655,2170,2170,2170,2170,355
|
|
20230620,142300,5224388305,2170,2180,2180,2170,4963
|
|
20230620,142200,5213616225,2180,2180,2180,2180,1521
|
|
20230620,142100,5210300445,2180,2175,2180,2175,365
|
|
20230620,142000,5209505245,2170,2175,2180,2170,6425
|
|
20230620,141900,5195528925,2175,2175,2180,2170,2390
|
|
20230620,141800,5190324790,2175,2180,2185,2175,2379
|
|
20230620,141700,5185140675,2185,2170,2185,2170,22264
|
|
20230620,141600,5136643780,2170,2165,2170,2165,121
|
|
20230620,141500,5136381665,2170,2160,2170,2160,2095
|
|
20230620,141400,5131839115,2160,2165,2165,2160,1090
|
|
20230620,141300,5129484620,2165,2165,2165,2160,144
|
|
20230620,141200,5129173360,2165,2165,2165,2165,13
|
|
20230620,141100,5129145215,2170,2170,2170,2170,1
|
|
20230620,141000,5129143045,2155,2170,2170,2155,1448
|
|
20230620,140900,5126022215,2165,2165,2165,2165,720
|
|
20230620,140800,5124463415,2165,2165,2165,2165,602
|
|
20230620,140700,5123160085,2165,2165,2165,2165,212
|
|
20230620,140600,5122701105,2165,2155,2165,2155,1704
|
|
20230620,140500,5119011975,2160,2165,2165,2160,85
|
|
20230620,140400,5118828370,2170,2160,2170,2155,130
|
|
20230620,140300,5118547700,2170,2170,2170,2170,55
|
|
20230620,140200,5118428350,2165,2160,2170,2155,1167
|
|
20230620,140100,5115908580,2155,2155,2155,2155,0
|
|
20230620,140000,5115908580,2155,2165,2170,2155,6969
|
|
20230620,135900,5100809900,2160,2155,2160,2155,3419
|
|
20230620,135800,5093428670,2155,2160,2160,2155,2951
|
|
20230620,135700,5087069230,2150,2150,2150,2150,100
|
|
20230620,135600,5086854230,2150,2155,2155,2150,36
|
|
20230620,135500,5086776735,2150,2155,2155,2150,8302
|
|
20230620,135400,5068925925,2155,2155,2160,2155,1185
|
|
20230620,135300,5066371400,2155,2155,2155,2155,1768
|
|
20230620,135200,5062561360,2155,2155,2160,2155,1059
|
|
20230620,135100,5060279210,2150,2150,2150,2150,0
|
|
20230620,135000,5060279210,2150,2150,2150,2150,0
|
|
20230620,134900,5060279210,2150,2150,2150,2150,1995
|
|
20230620,134800,5055989960,2150,2155,2155,2150,1655
|
|
20230620,134700,5052424135,2155,2155,2155,2155,788
|
|
20230620,134600,5050725995,2150,2150,2150,2150,2321
|
|
20230620,134500,5045735845,2150,2150,2150,2150,0
|
|
20230620,134400,5045735845,2150,2150,2150,2150,350
|
|
20230620,134300,5044983345,2150,2155,2155,2150,703
|
|
20230620,134200,5043469395,2155,2155,2155,2155,301
|
|
20230620,134100,5042820740,2155,2165,2165,2155,2100
|
|
20230620,134000,5038289620,2160,2160,2160,2160,1982
|
|
20230620,133900,5034008500,2160,2155,2160,2155,1837
|
|
20230620,133800,5030040630,2155,2155,2155,2155,180
|
|
20230620,133700,5029652730,2155,2155,2155,2155,23
|
|
20230620,133600,5029603165,2155,2155,2160,2155,1122
|
|
20230620,133500,5027182745,2150,2150,2150,2150,4852
|
|
20230620,133400,5016750945,2150,2150,2150,2150,52
|
|
20230620,133300,5016639145,2150,2150,2150,2150,150
|
|
20230620,133200,5016316645,2145,2150,2150,2145,16
|
|
20230620,133100,5016282315,2145,2145,2145,2145,0
|
|
20230620,133000,5016282315,2145,2160,2160,2145,1911
|
|
20230620,132900,5012183180,2145,2150,2160,2145,1001
|
|
20230620,132800,5010027920,2145,2145,2145,2145,0
|
|
20230620,132700,5010027920,2145,2145,2145,2140,1458
|
|
20230620,132600,5006905515,2145,2145,2145,2145,1026
|
|
20230620,132500,5004704745,2145,2145,2150,2145,1105
|
|
20230620,132400,5002334395,2145,2145,2145,2145,3151
|
|
20230620,132300,4995575500,2145,2145,2145,2145,329
|
|
20230620,132200,4994869795,2145,2145,2145,2145,3174
|
|
20230620,132100,4988061565,2145,2145,2145,2145,463
|
|
20230620,132000,4987068430,2145,2145,2145,2145,86
|
|
20230620,131900,4986883960,2145,2145,2145,2145,1765
|
|
20230620,131800,4983098035,2145,2145,2145,2145,2000
|
|
20230620,131700,4978808035,2145,2145,2145,2145,3648
|
|
20230620,131600,4970983075,2150,2145,2150,2145,7
|
|
20230620,131500,4970968050,2145,2150,2150,2145,14
|
|
20230620,131400,4970937975,2140,2150,2150,2140,3354
|
|
20230620,131300,4963749725,2150,2145,2150,2145,1490
|
|
20230620,131200,4960549395,2140,2140,2140,2140,3267
|
|
20230620,131100,4953558015,2140,2140,2140,2140,3104
|
|
20230620,131000,4946915455,2145,2145,2145,2145,4867
|
|
20230620,130900,4936475740,2145,2150,2150,2145,554
|
|
20230620,130800,4935284665,2150,2150,2150,2150,543
|
|
20230620,130700,4934117215,2150,2155,2155,2150,2816
|
|
20230620,130600,4928061815,2155,2150,2155,2150,2291
|
|
20230620,130500,4923126805,2150,2150,2150,2150,153
|
|
20230620,130400,4922797855,2150,2150,2150,2150,2
|
|
20230620,130300,4922793555,2145,2145,2145,2145,49
|
|
20230620,130200,4922688450,2145,2150,2150,2145,9590
|
|
20230620,130100,4902094835,2155,2160,2160,2155,110
|
|
20230620,130000,4901857760,2160,2160,2160,2160,301
|
|
20230620,125900,4901207600,2160,2160,2160,2160,75
|
|
20230620,125800,4901045600,2160,2160,2160,2160,35
|
|
20230620,125700,4900970000,2155,2155,2160,2155,3306
|
|
20230620,125600,4893845560,2165,2155,2165,2155,1302
|
|
20230620,125500,4891039730,2165,2165,2165,2165,151
|
|
20230620,125400,4890712815,2165,2160,2165,2160,1459
|
|
20230620,125300,4887559865,2155,2155,2155,2155,1887
|
|
20230620,125200,4883493380,2155,2155,2155,2155,802
|
|
20230620,125100,4881765070,2155,2150,2155,2150,3704
|
|
20230620,125000,4873783950,2160,2170,2170,2160,2911
|
|
20230620,124900,4867480140,2170,2160,2170,2160,11334
|
|
20230620,124800,4842918490,2160,2155,2160,2155,22992
|
|
20230620,124700,4793327800,2155,2140,2155,2140,3504
|
|
20230620,124600,4785810405,2140,2145,2145,2140,8583
|
|
20230620,124500,4767442775,2140,2150,2150,2140,7233
|
|
20230620,124400,4751953390,2160,2160,2160,2160,2
|
|
20230620,124300,4751949070,2150,2160,2160,2150,2513
|
|
20230620,124200,4746546090,2150,2150,2150,2150,1700
|
|
20230620,124100,4742891090,2155,2160,2160,2155,657
|
|
20230620,124000,4741475160,2150,2155,2155,2150,10100
|
|
20230620,123900,4719753275,2155,2155,2155,2155,0
|
|
20230620,123800,4719753275,2155,2150,2155,2150,3857
|
|
20230620,123700,4711441870,2155,2155,2155,2155,2
|
|
20230620,123600,4711437560,2155,2155,2155,2150,4904
|
|
20230620,123500,4700880200,2150,2150,2150,2150,349
|
|
20230620,123400,4700129850,2150,2150,2150,2150,253
|
|
20230620,123300,4699585900,2150,2150,2150,2150,0
|
|
20230620,123200,4699585900,2150,2140,2150,2140,4012
|
|
20230620,123100,4690988170,2145,2135,2145,2135,28342
|
|
20230620,123000,4630261165,2135,2135,2135,2135,250
|
|
20230620,122900,4629727415,2135,2140,2140,2135,4010
|
|
20230620,122800,4621158515,2140,2140,2140,2140,1585
|
|
20230620,122700,4617766615,2140,2140,2140,2140,20
|
|
20230620,122600,4617723815,2140,2140,2140,2140,2020
|
|
20230620,122500,4613401015,2145,2145,2145,2145,615
|
|
20230620,122400,4612081840,2145,2145,2145,2145,572
|
|
20230620,122300,4610854900,2145,2145,2145,2145,474
|
|
20230620,122200,4609838170,2155,2150,2155,2140,12270
|
|
20230620,122100,4583560945,2155,2165,2165,2155,3375
|
|
20230620,122000,4576282655,2165,2170,2170,2165,525
|
|
20230620,121900,4575143515,2170,2170,2175,2170,1979
|
|
20230620,121800,4570849080,2170,2170,2170,2160,15939
|
|
20230620,121700,4536308720,2170,2160,2170,2160,3578
|
|
20230620,121600,4528565525,2155,2160,2160,2155,382
|
|
20230620,121500,4527742305,2155,2155,2155,2155,1454
|
|
20230620,121400,4524608935,2155,2150,2155,2150,360
|
|
20230620,121300,4523834435,2155,2150,2155,2150,504
|
|
20230620,121200,4522750815,2150,2155,2155,2150,200
|
|
20230620,121100,4522320315,2155,2155,2160,2155,20647
|
|
20230620,121000,4477825525,2155,2150,2155,2145,10076
|
|
20230620,120900,4456161755,2145,2145,2145,2145,10000
|
|
20230620,120800,4434711755,2140,2135,2140,2135,6627
|
|
20230620,120700,4420533110,2135,2135,2135,2135,0
|
|
20230620,120600,4420533110,2135,2135,2135,2135,5617
|
|
20230620,120500,4408540815,2130,2130,2130,2130,0
|
|
20230620,120400,4408540815,2130,2130,2130,2130,20
|
|
20230620,120300,4408498215,2130,2125,2130,2125,19
|
|
20230620,120200,4408457750,2125,2130,2130,2125,4254
|
|
20230620,120100,4399413380,2130,2135,2140,2130,243
|
|
20230620,120000,4398895235,2130,2130,2130,2130,500
|
|
20230620,115900,4397830235,2130,2125,2130,2125,2032
|
|
20230620,115800,4393507135,2125,2125,2125,2125,0
|
|
20230620,115700,4393507135,2125,2125,2125,2125,1256
|
|
20230620,115600,4390838135,2125,2125,2130,2125,801
|
|
20230620,115500,4389136005,2125,2130,2130,2125,3313
|
|
20230620,115400,4382079330,2135,2135,2135,2135,100
|
|
20230620,115300,4381865830,2135,2140,2140,2135,402
|
|
20230620,115200,4381007550,2140,2140,2140,2140,36
|
|
20230620,115100,4380930510,2140,2145,2145,2140,328
|
|
20230620,115000,4380228090,2145,2145,2145,2145,330
|
|
20230620,114900,4379520240,2130,2135,2150,2130,10600
|
|
20230620,114800,4356814230,2140,2135,2140,2135,301
|
|
20230620,114700,4356171555,2135,2135,2135,2135,589
|
|
20230620,114600,4354914040,2135,2145,2145,2135,4582
|
|
20230620,114500,4345108485,2145,2145,2150,2145,1697
|
|
20230620,114400,4341465085,2140,2145,2150,2140,4111
|
|
20230620,114300,4332637910,2145,2145,2145,2145,790
|
|
20230620,114200,4330943360,2145,2140,2145,2140,1593
|
|
20230620,114100,4327526400,2140,2140,2140,2130,9830
|
|
20230620,114000,4306520330,2135,2135,2135,2135,3161
|
|
20230620,113900,4299771595,2135,2135,2135,2130,3845
|
|
20230620,113800,4291566780,2135,2125,2135,2125,301
|
|
20230620,113700,4290924580,2130,2130,2130,2130,837
|
|
20230620,113600,4289141770,2130,2130,2130,2130,280
|
|
20230620,113500,4288545370,2130,2130,2130,2125,763
|
|
20230620,113400,4286922365,2130,2140,2145,2130,3010
|
|
20230620,113300,4280486015,2145,2140,2145,2140,3532
|
|
20230620,113200,4272927460,2145,2135,2145,2135,5068
|
|
20230620,113100,4262076270,2140,2135,2145,2135,14126
|
|
20230620,113000,4231854130,2140,2115,2140,2100,27163
|
|
20230620,112900,4174222115,2120,2115,2120,2115,707
|
|
20230620,112800,4172723785,2120,2115,2120,2110,12589
|
|
20230620,112700,4146066380,2115,2090,2115,2085,25652
|
|
20230620,112600,4092250290,2090,2095,2095,2090,196
|
|
20230620,112500,4091840625,2095,2090,2095,2090,1041
|
|
20230620,112400,4089664790,2095,2085,2095,2085,51
|
|
20230620,112300,4089558445,2085,2090,2095,2085,5273
|
|
20230620,112200,4078533115,2090,2095,2095,2090,207
|
|
20230620,112100,4078099465,2090,2095,2105,2085,10844
|
|
20230620,112000,4055432160,2090,2085,2090,2080,14696
|
|
20230620,111900,4024728445,2085,2090,2090,2075,15656
|
|
20230620,111800,3992152795,2090,2090,2090,2080,25532
|
|
20230620,111700,3938847680,2090,2095,2095,2090,1045
|
|
20230620,111600,3936658655,2095,2095,2095,2095,2897
|
|
20230620,111500,3930589440,2095,2090,2095,2085,3319
|
|
20230620,111400,3923655200,2085,2090,2090,2085,1815
|
|
20230620,111300,3919866400,2090,2090,2090,2090,700
|
|
20230620,111200,3918403400,2090,2090,2090,2085,6622
|
|
20230620,111100,3904591595,2085,2090,2090,2085,545
|
|
20230620,111000,3903454080,2090,2095,2095,2090,97
|
|
20230620,110900,3903251335,2090,2090,2090,2090,2567
|
|
20230620,110800,3897886305,2090,2085,2090,2080,1290
|
|
20230620,110700,3895199155,2085,2090,2095,2085,8865
|
|
20230620,110600,3876684110,2090,2115,2115,2090,5515
|
|
20230620,110500,3865108495,2115,2105,2115,2100,3481
|
|
20230620,110400,3857779390,2100,2095,2100,2095,1903
|
|
20230620,110300,3853783605,2095,2085,2095,2080,11353
|
|
20230620,110200,3830111505,2085,2080,2085,2080,1046
|
|
20230620,110100,3827935595,2080,2080,2085,2075,9958
|
|
20230620,110000,3807252035,2080,2080,2085,2075,14079
|
|
20230620,105900,3778023340,2075,2095,2100,2075,23284
|
|
20230620,105800,3729381735,2100,2110,2110,2100,42260
|
|
20230620,105700,3640524775,2115,2115,2115,2115,3
|
|
20230620,105600,3640518430,2115,2110,2115,2110,1346
|
|
20230620,105500,3637671690,2115,2110,2115,2110,371
|
|
20230620,105400,3636887855,2110,2110,2115,2110,7252
|
|
20230620,105300,3621569055,2115,2110,2115,2110,5772
|
|
20230620,105200,3609373020,2110,2125,2125,2110,11357
|
|
20230620,105100,3585335075,2125,2130,2130,2125,97
|
|
20230620,105000,3585128845,2130,2125,2130,2120,618
|
|
20230620,104900,3583814445,2125,2130,2130,2125,1599
|
|
20230620,104800,3580416050,2130,2125,2130,2125,891
|
|
20230620,104700,3578519290,2130,2125,2130,2125,148
|
|
20230620,104600,3578204780,2125,2125,2125,2120,1727
|
|
20230620,104500,3574537375,2125,2120,2125,2120,87
|
|
20230620,104400,3574352575,2120,2115,2120,2115,1830
|
|
20230620,104300,3570480475,2120,2120,2120,2115,233
|
|
20230620,104200,3569986640,2120,2130,2130,2115,1872
|
|
20230620,104100,3566022155,2120,2120,2120,2120,220
|
|
20230620,104000,3565555755,2130,2130,2130,2130,30
|
|
20230620,103900,3565491855,2130,2115,2130,2115,5308
|
|
20230620,103800,3554240190,2115,2115,2120,2115,1025
|
|
20230620,103700,3552071815,2115,2115,2115,2110,3590
|
|
20230620,103600,3544484900,2110,2120,2120,2110,2261
|
|
20230620,103500,3539703705,2115,2120,2120,2115,1778
|
|
20230620,103400,3535943055,2120,2130,2130,2120,10770
|
|
20230620,103300,3513101310,2125,2130,2135,2120,8507
|
|
20230620,103200,3495029370,2130,2140,2140,2110,32075
|
|
20230620,103100,3427128775,2125,2135,2140,2120,14751
|
|
20230620,103000,3395747650,2130,2145,2145,2125,25938
|
|
20230620,102900,3340498350,2140,2145,2145,2140,3627
|
|
20230620,102800,3332726390,2145,2150,2150,2145,3386
|
|
20230620,102700,3325462390,2150,2150,2155,2150,1075
|
|
20230620,102600,3323151135,2150,2155,2155,2150,2951
|
|
20230620,102500,3316801465,2155,2150,2155,2150,21
|
|
20230620,102400,3316756310,2155,2155,2155,2155,90
|
|
20230620,102300,3316562360,2145,2145,2145,2145,2399
|
|
20230620,102200,3311416505,2145,2150,2150,2145,5167
|
|
20230620,102100,3300331640,2145,2145,2145,2145,387
|
|
20230620,102000,3299501525,2150,2160,2160,2150,2476
|
|
20230620,101900,3294178115,2150,2160,2160,2150,5007
|
|
20230620,101800,3283363005,2160,2160,2160,2150,1403
|
|
20230620,101700,3280340890,2160,2160,2160,2160,63
|
|
20230620,101600,3280204810,2160,2155,2160,2155,2362
|
|
20230620,101500,3275114695,2160,2155,2160,2150,2682
|
|
20230620,101400,3269344325,2160,2160,2160,2160,630
|
|
20230620,101300,3267983525,2160,2170,2170,2160,10422
|
|
20230620,101200,3245471995,2160,2175,2175,2160,20024
|
|
20230620,101100,3202087615,2165,2165,2165,2165,1293
|
|
20230620,101000,3199288270,2165,2165,2165,2165,5
|
|
20230620,100900,3199277445,2165,2165,2190,2165,13517
|
|
20230620,100800,3169831905,2170,2165,2170,2160,2268
|
|
20230620,100700,3164923395,2165,2170,2170,2165,3331
|
|
20230620,100600,3157702775,2170,2165,2170,2165,2390
|
|
20230620,100500,3152516790,2165,2175,2175,2165,1474
|
|
20230620,100400,3149313900,2175,2175,2175,2175,267
|
|
20230620,100300,3148733175,2175,2170,2175,2160,10920
|
|
20230620,100200,3125099400,2170,2165,2170,2160,510
|
|
20230620,100100,3123995225,2165,2165,2170,2165,2741
|
|
20230620,100000,3118053510,2155,2155,2160,2155,3699
|
|
20230620,095900,3110072150,2150,2160,2160,2150,94
|
|
20230620,095800,3109869120,2160,2160,2160,2150,20216
|
|
20230620,095700,3066243565,2160,2160,2165,2155,1116
|
|
20230620,095600,3063836120,2160,2155,2160,2155,5990
|
|
20230620,095500,3050901260,2155,2160,2160,2150,3562
|
|
20230620,095400,3043230145,2160,2155,2160,2150,4222
|
|
20230620,095300,3034133615,2155,2155,2160,2150,4249
|
|
20230620,095200,3024977120,2160,2160,2170,2150,3308
|
|
20230620,095100,3017833600,2160,2145,2160,2145,3421
|
|
20230620,095000,3010454195,2145,2145,2150,2145,2892
|
|
20230620,094900,3004236945,2150,2140,2150,2140,8899
|
|
20230620,094800,2985183635,2150,2150,2160,2140,7195
|
|
20230620,094700,2969767135,2140,2135,2145,2135,6332
|
|
20230620,094600,2956199470,2135,2135,2140,2130,5546
|
|
20230620,094500,2944381305,2135,2130,2135,2130,1403
|
|
20230620,094400,2941386460,2135,2130,2135,2130,1384
|
|
20230620,094300,2938437170,2130,2135,2135,2130,780
|
|
20230620,094200,2936775720,2120,2120,2135,2110,11672
|
|
20230620,094100,2912068835,2120,2115,2120,2110,4961
|
|
20230620,094000,2901571175,2120,2125,2125,2100,27615
|
|
20230620,093900,2843322545,2125,2135,2140,2110,15427
|
|
20230620,093800,2810585155,2135,2110,2145,2110,10615
|
|
20230620,093700,2788127820,2110,2160,2160,2110,25543
|
|
20230620,093600,2733738580,2160,2170,2170,2150,6413
|
|
20230620,093500,2719896670,2170,2185,2185,2145,61561
|
|
20230620,093400,2586419645,2180,2190,2195,2180,12967
|
|
20230620,093300,2558113825,2195,2195,2195,2180,35910
|
|
20230620,093200,2479554460,2195,2200,2205,2195,10652
|
|
20230620,093100,2456166755,2200,2200,2200,2195,5890
|
|
20230620,093000,2443215165,2200,2195,2205,2190,27227
|
|
20230620,092900,2383437755,2195,2200,2200,2190,14461
|
|
20230620,092800,2351702830,2200,2205,2210,2200,41456
|
|
20230620,092700,2260403300,2205,2210,2220,2205,4768
|
|
20230620,092600,2249865220,2205,2215,2220,2205,29578
|
|
20230620,092500,2184571010,2210,2215,2220,2210,8386
|
|
20230620,092400,2166034045,2215,2225,2225,2215,13899
|
|
20230620,092300,2135221435,2230,2215,2230,2210,2303
|
|
20230620,092200,2130112815,2215,2225,2230,2215,17512
|
|
20230620,092100,2091287560,2225,2215,2245,2215,14525
|
|
20230620,092000,2058933795,2210,2220,2225,2210,20987
|
|
20230620,091900,2012415700,2225,2245,2245,2225,25177
|
|
20230620,091800,1956265045,2240,2245,2250,2240,27431
|
|
20230620,091700,1894677165,2240,2250,2250,2230,33391
|
|
20230620,091600,1819880035,2250,2240,2255,2235,22723
|
|
20230620,091500,1768881705,2240,2220,2240,2220,35661
|
|
20230620,091400,1689281110,2220,2210,2220,2210,16396
|
|
20230620,091300,1652970445,2205,2215,2220,2205,14983
|
|
20230620,091200,1619836675,2215,2200,2220,2200,23118
|
|
20230620,091100,1568737325,2200,2200,2205,2200,14067
|
|
20230620,091000,1537775295,2200,2205,2215,2195,63994
|
|
20230620,090900,1396831465,2210,2260,2265,2200,79920
|
|
20230620,090800,1218600950,2250,2280,2290,2240,56248
|
|
20230620,090700,1091372185,2275,2250,2295,2250,100905
|
|
20230620,090600,861645295,2250,2265,2270,2245,19591
|
|
20230620,090500,817397325,2260,2260,2275,2245,81549
|
|
20230620,090400,633092660,2270,2270,2275,2235,101558
|
|
20230620,090300,404167090,2270,2225,2270,2225,59996
|
|
20230620,090200,269570865,2225,2175,2225,2175,53082
|
|
20230620,090100,152673040,2165,2175,2190,2155,30865
|
|
20230620,090000,85404510,2180,2180,2210,2170,39049
|