600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,185700,34823697905,4120,4120,4120,4120,85414
|
|
20230612,185600,34823697905,4120,4120,4120,4120,0
|
|
20230612,185500,34823697905,4120,4120,4120,4120,0
|
|
20230612,185400,34823697905,4120,4120,4120,4120,0
|
|
20230612,185300,34823697905,4120,4120,4120,4120,0
|
|
20230612,185200,34823697905,4120,4120,4120,4120,0
|
|
20230612,185100,34823697905,4120,4120,4120,4120,0
|
|
20230612,185000,34823697905,4120,4120,4120,4120,0
|
|
20230612,184900,34823697905,4120,4120,4120,4120,0
|
|
20230612,184800,34823697905,4120,4120,4120,4120,0
|
|
20230612,184700,34823697905,4120,4120,4120,4120,0
|
|
20230612,184600,34823697905,4120,4120,4120,4120,0
|
|
20230612,184500,34823697905,4120,4120,4120,4120,0
|
|
20230612,184400,34823697905,4120,4120,4120,4120,0
|
|
20230612,184300,34823697905,4120,4120,4120,4120,0
|
|
20230612,184200,34823697905,4120,4120,4120,4120,0
|
|
20230612,184100,34823697905,4120,4120,4120,4120,0
|
|
20230612,184000,34823697905,4120,4120,4120,4120,0
|
|
20230612,183900,34823697905,4120,4120,4120,4120,0
|
|
20230612,183800,34823697905,4120,4120,4120,4120,0
|
|
20230612,183700,34823697905,4120,4120,4120,4120,0
|
|
20230612,183600,34823697905,4120,4120,4120,4120,0
|
|
20230612,183500,34823697905,4120,4120,4120,4120,0
|
|
20230612,183400,34823697905,4120,4120,4120,4120,0
|
|
20230612,183300,34823697905,4120,4120,4120,4120,0
|
|
20230612,183200,34823697905,4120,4120,4120,4120,0
|
|
20230612,183100,34823697905,4120,4120,4120,4120,0
|
|
20230612,183000,34823697905,4120,4120,4120,4120,0
|
|
20230612,182900,34823697905,4120,4120,4120,4120,0
|
|
20230612,182800,34823697905,4120,4120,4120,4120,0
|
|
20230612,182700,34823697905,4120,4120,4120,4120,85414
|
|
20230612,182600,34823697905,4120,4120,4120,4120,0
|
|
20230612,182500,34823697905,4120,4120,4120,4120,0
|
|
20230612,182400,34823697905,4120,4120,4120,4120,0
|
|
20230612,182300,34823697905,4120,4120,4120,4120,0
|
|
20230612,182200,34823697905,4120,4120,4120,4120,0
|
|
20230612,182100,34823697905,4120,4120,4120,4120,0
|
|
20230612,182000,34823697905,4120,4120,4120,4120,0
|
|
20230612,181900,34823697905,4120,4120,4120,4120,0
|
|
20230612,181800,34823697905,4120,4120,4120,4120,0
|
|
20230612,181700,34823697905,4120,4120,4120,4120,0
|
|
20230612,181600,34823697905,4120,4120,4120,4120,0
|
|
20230612,181500,34823697905,4120,4120,4120,4120,0
|
|
20230612,181400,34823697905,4120,4120,4120,4120,0
|
|
20230612,181300,34823697905,4120,4120,4120,4120,0
|
|
20230612,181200,34823697905,4120,4120,4120,4120,0
|
|
20230612,181100,34823697905,4120,4120,4120,4120,0
|
|
20230612,181000,34823697905,4120,4120,4120,4120,0
|
|
20230612,180900,34823697905,4120,4120,4120,4120,0
|
|
20230612,180800,34823697905,4120,4120,4120,4120,0
|
|
20230612,180700,34823697905,4120,4120,4120,4120,0
|
|
20230612,180600,34823697905,4120,4120,4120,4120,0
|
|
20230612,180500,34823697905,4120,4120,4120,4120,0
|
|
20230612,180400,34823697905,4120,4120,4120,4120,0
|
|
20230612,180300,34823697905,4120,4120,4120,4120,0
|
|
20230612,180200,34823697905,4120,4120,4120,4120,0
|
|
20230612,180100,34823697905,4120,4120,4120,4120,0
|
|
20230612,180000,34823697905,4120,4120,4120,4120,0
|
|
20230612,175900,34823697905,4120,4120,4120,4120,0
|
|
20230612,175800,34823697905,4120,4120,4120,4120,0
|
|
20230612,175700,34823697905,4120,4120,4120,4120,85414
|
|
20230612,175600,34823697905,4120,4120,4120,4120,0
|
|
20230612,175500,34823697905,4120,4120,4120,4120,0
|
|
20230612,175400,34823697905,4120,4120,4120,4120,0
|
|
20230612,175300,34823697905,4120,4120,4120,4120,0
|
|
20230612,175200,34823697905,4120,4120,4120,4120,0
|
|
20230612,175100,34823697905,4120,4120,4120,4120,0
|
|
20230612,175000,34823697905,4120,4120,4120,4120,0
|
|
20230612,174900,34823697905,4120,4120,4120,4120,0
|
|
20230612,174800,34823697905,4120,4120,4120,4120,0
|
|
20230612,174700,34823697905,4120,4120,4120,4120,0
|
|
20230612,174600,34823697905,4120,4120,4120,4120,0
|
|
20230612,174500,34823697905,4120,4120,4120,4120,0
|
|
20230612,174400,34823697905,4120,4120,4120,4120,0
|
|
20230612,174300,34823697905,4120,4120,4120,4120,0
|
|
20230612,174200,34823697905,4120,4120,4120,4120,0
|
|
20230612,174100,34823697905,4120,4120,4120,4120,0
|
|
20230612,174000,34823697905,4120,4120,4120,4120,0
|
|
20230612,173900,34823697905,4120,4120,4120,4120,0
|
|
20230612,173800,34823697905,4120,4120,4120,4120,0
|
|
20230612,173700,34823697905,4120,4120,4120,4120,0
|
|
20230612,173600,34823697905,4120,4120,4120,4120,0
|
|
20230612,173500,34823697905,4120,4120,4120,4120,0
|
|
20230612,173400,34823697905,4120,4120,4120,4120,0
|
|
20230612,173300,34823697905,4120,4120,4120,4120,0
|
|
20230612,173200,34823697905,4120,4120,4120,4120,0
|
|
20230612,173100,34823697905,4120,4120,4120,4120,0
|
|
20230612,173000,34823697905,4120,4120,4120,4120,0
|
|
20230612,172900,34823697905,4120,4120,4120,4120,0
|
|
20230612,172800,34823697905,4120,4120,4120,4120,0
|
|
20230612,172700,34823697905,4120,4120,4120,4120,85414
|
|
20230612,172600,34823697905,4120,4120,4120,4120,0
|
|
20230612,172500,34823697905,4120,4120,4120,4120,0
|
|
20230612,172400,34823697905,4120,4120,4120,4120,0
|
|
20230612,172300,34823697905,4120,4120,4120,4120,0
|
|
20230612,172200,34823697905,4120,4120,4120,4120,0
|
|
20230612,172100,34823697905,4120,4120,4120,4120,0
|
|
20230612,172000,34823697905,4120,4120,4120,4120,0
|
|
20230612,171900,34823697905,4120,4120,4120,4120,0
|
|
20230612,171800,34823697905,4120,4120,4120,4120,0
|
|
20230612,171700,34823697905,4120,4120,4120,4120,0
|
|
20230612,171600,34823697905,4120,4120,4120,4120,0
|
|
20230612,171500,34823697905,4120,4120,4120,4120,0
|
|
20230612,171400,34823697905,4120,4120,4120,4120,0
|
|
20230612,171300,34823697905,4120,4120,4120,4120,0
|
|
20230612,171200,34823697905,4120,4120,4120,4120,0
|
|
20230612,171100,34823697905,4120,4120,4120,4120,0
|
|
20230612,171000,34823697905,4120,4120,4120,4120,0
|
|
20230612,170900,34823697905,4120,4120,4120,4120,0
|
|
20230612,170800,34823697905,4120,4120,4120,4120,0
|
|
20230612,170700,34823697905,4120,4120,4120,4120,0
|
|
20230612,170600,34823697905,4120,4120,4120,4120,0
|
|
20230612,170500,34823697905,4120,4120,4120,4120,0
|
|
20230612,170400,34823697905,4120,4120,4120,4120,0
|
|
20230612,170300,34823697905,4120,4120,4120,4120,0
|
|
20230612,170200,34823697905,4120,4120,4120,4120,0
|
|
20230612,170100,34823697905,4120,4120,4120,4120,0
|
|
20230612,170000,34823697905,4120,4120,4120,4120,0
|
|
20230612,165900,34823697905,4120,4120,4120,4120,0
|
|
20230612,165800,34823697905,4120,4120,4120,4120,0
|
|
20230612,165700,34823697905,4120,4120,4120,4120,85414
|
|
20230612,165600,34823697905,4120,4120,4120,4120,0
|
|
20230612,165500,34823697905,4120,4120,4120,4120,0
|
|
20230612,165400,34823697905,4120,4120,4120,4120,0
|
|
20230612,165300,34823697905,4120,4120,4120,4120,0
|
|
20230612,165200,34823697905,4120,4120,4120,4120,0
|
|
20230612,165100,34823697905,4120,4120,4120,4120,0
|
|
20230612,165000,34823697905,4120,4120,4120,4120,0
|
|
20230612,164900,34823697905,4120,4120,4120,4120,0
|
|
20230612,164800,34823697905,4120,4120,4120,4120,0
|
|
20230612,164700,34823697905,4120,4120,4120,4120,0
|
|
20230612,164600,34823697905,4120,4120,4120,4120,0
|
|
20230612,164500,34823697905,4120,4120,4120,4120,0
|
|
20230612,164400,34823697905,4120,4120,4120,4120,0
|
|
20230612,164300,34823697905,4120,4120,4120,4120,0
|
|
20230612,164200,34823697905,4120,4120,4120,4120,0
|
|
20230612,164100,34823697905,4120,4120,4120,4120,0
|
|
20230612,164000,34823697905,4120,4120,4120,4120,0
|
|
20230612,163900,34823697905,4120,4120,4120,4120,0
|
|
20230612,163800,34823697905,4120,4120,4120,4120,0
|
|
20230612,163700,34823697905,4120,4120,4120,4120,0
|
|
20230612,163600,34823697905,4120,4120,4120,4120,0
|
|
20230612,163500,34823697905,4120,4120,4120,4120,0
|
|
20230612,163400,34823697905,4120,4120,4120,4120,0
|
|
20230612,163300,34823697905,4120,4120,4120,4120,0
|
|
20230612,163200,34823697905,4120,4120,4120,4120,0
|
|
20230612,163100,34823697905,4120,4120,4120,4120,0
|
|
20230612,163000,34823697905,4120,4120,4120,4120,0
|
|
20230612,162900,34823697905,4120,4120,4120,4120,0
|
|
20230612,162800,34823697905,4120,4120,4120,4120,0
|
|
20230612,162700,34823697905,4120,4120,4120,4120,85414
|
|
20230612,162600,34823697905,4120,4120,4120,4120,0
|
|
20230612,162500,34823697905,4120,4120,4120,4120,0
|
|
20230612,162400,34823697905,4120,4120,4120,4120,0
|
|
20230612,162300,34823697905,4120,4120,4120,4120,0
|
|
20230612,162200,34823697905,4120,4120,4120,4120,0
|
|
20230612,162100,34823697905,4120,4120,4120,4120,0
|
|
20230612,162000,34823697905,4120,4120,4120,4120,0
|
|
20230612,161900,34823697905,4120,4120,4120,4120,0
|
|
20230612,161800,34823697905,4120,4120,4120,4120,0
|
|
20230612,161700,34823697905,4120,4120,4120,4120,0
|
|
20230612,161600,34823697905,4120,4120,4120,4120,0
|
|
20230612,161500,34823697905,4120,4120,4120,4120,0
|
|
20230612,161400,34823697905,4120,4120,4120,4120,0
|
|
20230612,161300,34823697905,4120,4120,4120,4120,0
|
|
20230612,161200,34823697905,4120,4120,4120,4120,0
|
|
20230612,161100,34823697905,4120,4120,4120,4120,0
|
|
20230612,161000,34823697905,4120,4120,4120,4120,0
|
|
20230612,160900,34823697905,4120,4120,4120,4120,0
|
|
20230612,160800,34823697905,4120,4120,4120,4120,0
|
|
20230612,160700,34823697905,4120,4120,4120,4120,0
|
|
20230612,160600,34823697905,4120,4120,4120,4120,0
|
|
20230612,160500,34823697905,4120,4120,4120,4120,0
|
|
20230612,160400,34823697905,4120,4120,4120,4120,0
|
|
20230612,160300,34823697905,4120,4120,4120,4120,0
|
|
20230612,160200,34823697905,4120,4120,4120,4120,0
|
|
20230612,160100,34823697905,4120,4120,4120,4120,0
|
|
20230612,160000,34823697905,4120,4120,4120,4120,0
|
|
20230612,155900,34823697905,4120,4120,4120,4120,0
|
|
20230612,155800,34823697905,4120,4120,4120,4120,0
|
|
20230612,155700,34823697905,4120,4120,4120,4120,85414
|
|
20230612,155600,34823697905,4120,4120,4120,4120,0
|
|
20230612,155500,34823697905,4120,4120,4120,4120,0
|
|
20230612,155400,34823697905,4120,4120,4120,4120,0
|
|
20230612,155300,34823697905,4120,4120,4120,4120,0
|
|
20230612,155200,34823697905,4120,4120,4120,4120,0
|
|
20230612,155100,34823697905,4120,4120,4120,4120,0
|
|
20230612,155000,34823697905,4120,4120,4120,4120,0
|
|
20230612,154900,34823697905,4120,4120,4120,4120,0
|
|
20230612,154800,34823697905,4120,4120,4120,4120,0
|
|
20230612,154700,34823697905,4120,4120,4120,4120,0
|
|
20230612,154600,34823697905,4120,4120,4120,4120,0
|
|
20230612,154500,34823697905,4120,4120,4120,4120,0
|
|
20230612,154400,34823697905,4120,4120,4120,4120,0
|
|
20230612,154300,34823697905,4120,4120,4120,4120,0
|
|
20230612,154200,34823697905,4120,4120,4120,4120,0
|
|
20230612,154100,34823697905,4120,4120,4120,4120,0
|
|
20230612,154000,34823697905,4120,4120,4120,4120,0
|
|
20230612,153900,34823697905,4120,4120,4120,4120,0
|
|
20230612,153800,34823697905,4120,4120,4120,4120,0
|
|
20230612,153700,34823697905,4120,4120,4120,4120,0
|
|
20230612,153600,34823697905,4120,4120,4120,4120,0
|
|
20230612,153500,34823697905,4120,4120,4120,4120,0
|
|
20230612,153400,34823697905,4120,4120,4120,4120,0
|
|
20230612,153300,34823697905,4120,4120,4120,4120,0
|
|
20230612,153200,34823697905,4120,4120,4120,4120,0
|
|
20230612,153100,34823697905,4120,4120,4120,4120,0
|
|
20230612,153000,34823697905,4120,4120,4120,4120,85414
|
|
20230612,152900,34471792225,4125,4125,4125,4125,0
|
|
20230612,152800,34471792225,4125,4125,4125,4125,0
|
|
20230612,152700,34471792225,4125,4125,4125,4125,0
|
|
20230612,152600,34471792225,4125,4125,4125,4125,0
|
|
20230612,152500,34471792225,4125,4125,4125,4125,0
|
|
20230612,152400,34471792225,4125,4125,4125,4125,0
|
|
20230612,152300,34471792225,4125,4125,4125,4125,0
|
|
20230612,152200,34471792225,4125,4125,4125,4125,0
|
|
20230612,152100,34471792225,4125,4125,4125,4125,0
|
|
20230612,152000,34471792225,4125,4125,4125,4125,0
|
|
20230612,151900,34471792225,4125,4120,4130,4115,12446
|
|
20230612,151800,34420505210,4120,4110,4120,4110,5850
|
|
20230612,151700,34396416580,4110,4120,4125,4110,15927
|
|
20230612,151600,34330873955,4125,4125,4130,4125,12519
|
|
20230612,151500,34279229215,4130,4135,4135,4120,47767
|
|
20230612,151400,34082339610,4130,4105,4130,4095,21613
|
|
20230612,151300,33993260355,4105,4115,4115,4100,10127
|
|
20230612,151200,33951658375,4110,4095,4120,4090,28277
|
|
20230612,151100,33835478060,4095,4085,4095,4080,1292
|
|
20230612,151000,33830197630,4085,4085,4090,4080,6932
|
|
20230612,150900,33801886975,4090,4085,4095,4085,7921
|
|
20230612,150800,33769509555,4090,4095,4095,4090,3237
|
|
20230612,150700,33756264850,4095,4085,4095,4085,7163
|
|
20230612,150600,33726968095,4085,4085,4090,4085,3518
|
|
20230612,150500,33712595950,4090,4090,4095,4085,5107
|
|
20230612,150400,33691716595,4090,4090,4095,4085,4440
|
|
20230612,150300,33673563575,4085,4095,4095,4085,17350
|
|
20230612,150200,33602614860,4095,4090,4100,4090,8321
|
|
20230612,150100,33568542340,4095,4090,4095,4090,5992
|
|
20230612,150000,33544031705,4090,4080,4090,4080,4531
|
|
20230612,145900,33525524550,4070,4080,4085,4070,9319
|
|
20230612,145800,33487532500,4075,4080,4085,4075,5936
|
|
20230612,145700,33463314010,4080,4080,4085,4080,6878
|
|
20230612,145600,33435251720,4080,4075,4085,4075,10890
|
|
20230612,145500,33390841635,4070,4060,4075,4060,5151
|
|
20230612,145400,33369907385,4060,4065,4070,4060,10620
|
|
20230612,145300,33326770015,4065,4070,4075,4065,17501
|
|
20230612,145200,33255556125,4075,4070,4080,4070,4589
|
|
20230612,145100,33236867925,4070,4075,4080,4065,16574
|
|
20230612,145000,33169332065,4070,4075,4075,4060,10977
|
|
20230612,144900,33124622705,4075,4055,4080,4055,8197
|
|
20230612,144800,33091321640,4065,4060,4065,4050,14279
|
|
20230612,144700,33033409190,4060,4080,4080,4045,63356
|
|
20230612,144600,32776367345,4075,4085,4085,4075,4676
|
|
20230612,144500,32757310485,4080,4080,4085,4075,1945
|
|
20230612,144400,32749381535,4080,4075,4085,4065,14482
|
|
20230612,144300,32690352395,4075,4090,4090,4075,3653
|
|
20230612,144200,32675447445,4090,4085,4095,4070,7111
|
|
20230612,144100,32646452005,4080,4095,4095,4080,6294
|
|
20230612,144000,32620730850,4090,4095,4100,4085,2266
|
|
20230612,143900,32611461010,4090,4090,4100,4080,5942
|
|
20230612,143800,32587186260,4085,4085,4090,4080,3654
|
|
20230612,143700,32572263685,4095,4095,4095,4085,6847
|
|
20230612,143600,32544269200,4095,4075,4095,4070,30095
|
|
20230612,143500,32421500495,4075,4075,4080,4070,19036
|
|
20230612,143400,32343889860,4080,4100,4100,4055,81674
|
|
20230612,143300,32011487520,4100,4105,4105,4095,7259
|
|
20230612,143200,31981744275,4100,4105,4110,4100,6434
|
|
20230612,143100,31955332985,4105,4105,4110,4105,4055
|
|
20230612,143000,31938685720,4105,4110,4110,4100,874
|
|
20230612,142900,31935099775,4095,4110,4110,4095,5677
|
|
20230612,142800,31911806865,4110,4105,4110,4100,7908
|
|
20230612,142700,31879375540,4110,4100,4110,4100,5530
|
|
20230612,142600,31856694665,4100,4100,4110,4095,12789
|
|
20230612,142500,31804247315,4105,4120,4120,4105,10999
|
|
20230612,142400,31758981605,4120,4125,4130,4120,5474
|
|
20230612,142300,31736420110,4130,4130,4135,4120,4109
|
|
20230612,142200,31719467395,4135,4120,4135,4120,1965
|
|
20230612,142100,31711354135,4125,4105,4130,4105,4378
|
|
20230612,142000,31693330910,4110,4135,4135,4110,16884
|
|
20230612,141900,31623880850,4135,4130,4135,4120,1557
|
|
20230612,141800,31617453435,4130,4125,4130,4120,3030
|
|
20230612,141700,31604955560,4125,4130,4135,4125,4777
|
|
20230612,141600,31585228720,4135,4125,4140,4120,5321
|
|
20230612,141500,31563279305,4120,4120,4130,4115,5854
|
|
20230612,141400,31539150820,4120,4125,4125,4120,4503
|
|
20230612,141300,31520597650,4125,4135,4135,4120,5370
|
|
20230612,141200,31498424790,4130,4135,4155,4110,31319
|
|
20230612,141100,31368695380,4135,4125,4135,4120,8770
|
|
20230612,141000,31332485400,4125,4120,4125,4120,2261
|
|
20230612,140900,31323166430,4125,4110,4125,4105,12468
|
|
20230612,140800,31271875850,4115,4105,4115,4105,989
|
|
20230612,140700,31267814770,4105,4100,4115,4090,22191
|
|
20230612,140600,31176905970,4095,4100,4115,4095,18923
|
|
20230612,140500,31099295890,4100,4110,4110,4100,37083
|
|
20230612,140400,30947168405,4105,4115,4120,4105,10372
|
|
20230612,140300,30904518430,4120,4130,4130,4115,4481
|
|
20230612,140200,30886045165,4135,4120,4135,4120,3325
|
|
20230612,140100,30872321615,4120,4110,4125,4110,5523
|
|
20230612,140000,30849576620,4110,4115,4120,4110,5571
|
|
20230612,135900,30826660210,4120,4115,4125,4110,6057
|
|
20230612,135800,30801722435,4120,4110,4120,4105,15216
|
|
20230612,135700,30739205875,4110,4115,4115,4105,25004
|
|
20230612,135600,30636413540,4115,4110,4130,4105,17687
|
|
20230612,135500,30563667330,4105,4130,4130,4105,96270
|
|
20230612,135400,30167451700,4130,4135,4135,4125,15020
|
|
20230612,135300,30105415930,4135,4140,4145,4135,4176
|
|
20230612,135200,30088142940,4140,4140,4145,4135,5926
|
|
20230612,135100,30063630295,4145,4135,4145,4130,6673
|
|
20230612,135000,30036054605,4135,4135,4145,4130,8893
|
|
20230612,134900,29999306835,4135,4140,4165,4135,18883
|
|
20230612,134800,29921205750,4140,4145,4165,4140,10834
|
|
20230612,134700,29876298880,4140,4150,4160,4140,25819
|
|
20230612,134600,29769378190,4145,4150,4165,4145,3369
|
|
20230612,134500,29755404460,4145,4170,4175,4145,17565
|
|
20230612,134400,29682367950,4170,4160,4170,4160,9802
|
|
20230612,134300,29641537500,4155,4150,4170,4145,8773
|
|
20230612,134200,29605119920,4155,4155,4155,4145,9777
|
|
20230612,134100,29564568505,4145,4150,4155,4140,20670
|
|
20230612,134000,29478879830,4150,4170,4175,4150,42751
|
|
20230612,133900,29301144260,4175,4170,4175,4170,3360
|
|
20230612,133800,29287121645,4175,4180,4180,4165,7305
|
|
20230612,133700,29256684460,4165,4190,4190,4165,17414
|
|
20230612,133600,29183895865,4180,4185,4195,4180,18627
|
|
20230612,133500,29105987275,4185,4165,4190,4160,25694
|
|
20230612,133400,28998574275,4165,4165,4185,4160,10579
|
|
20230612,133300,28954463910,4170,4180,4180,4150,97124
|
|
20230612,133200,28550240755,4175,4205,4210,4175,27168
|
|
20230612,133100,28436420615,4205,4210,4210,4200,6450
|
|
20230612,133000,28409287110,4200,4205,4210,4200,8795
|
|
20230612,132900,28372292920,4210,4215,4215,4200,5740
|
|
20230612,132800,28348139850,4200,4225,4225,4200,34994
|
|
20230612,132700,28200592870,4220,4205,4225,4200,22874
|
|
20230612,132600,28104119435,4205,4195,4205,4190,12602
|
|
20230612,132500,28051170230,4200,4180,4205,4180,16832
|
|
20230612,132400,27980598540,4190,4190,4190,4180,8019
|
|
20230612,132300,27947036595,4185,4205,4205,4180,4830
|
|
20230612,132200,27926819300,4190,4180,4205,4175,24200
|
|
20230612,132100,27825418375,4185,4180,4185,4180,10986
|
|
20230612,132000,27779494340,4180,4180,4185,4175,9329
|
|
20230612,131900,27740498460,4180,4180,4185,4180,7804
|
|
20230612,131800,27707876460,4180,4180,4185,4175,8321
|
|
20230612,131700,27673095810,4180,4190,4195,4175,21860
|
|
20230612,131600,27581673800,4190,4195,4200,4185,5562
|
|
20230612,131500,27558370065,4190,4190,4200,4185,14969
|
|
20230612,131400,27495668135,4190,4200,4205,4190,6784
|
|
20230612,131300,27467183860,4200,4205,4210,4200,3344
|
|
20230612,131200,27453126200,4210,4210,4210,4205,10772
|
|
20230612,131100,27407802640,4210,4200,4215,4200,11246
|
|
20230612,131000,27360537250,4205,4195,4205,4190,10183
|
|
20230612,130900,27317806815,4190,4205,4210,4190,23526
|
|
20230612,130800,27219006315,4210,4220,4225,4205,19235
|
|
20230612,130700,27137929105,4220,4230,4230,4210,19840
|
|
20230612,130600,27054234280,4225,4215,4235,4215,44981
|
|
20230612,130500,26864083075,4220,4200,4225,4200,10949
|
|
20230612,130400,26817951980,4205,4195,4205,4180,8316
|
|
20230612,130300,26783058665,4180,4180,4195,4175,21940
|
|
20230612,130200,26691374045,4180,4190,4195,4175,43298
|
|
20230612,130100,26510263320,4190,4195,4205,4190,23081
|
|
20230612,130000,26413400880,4200,4240,4240,4195,73787
|
|
20230612,125900,26102583905,4235,4230,4250,4230,56183
|
|
20230612,125800,25864309400,4235,4205,4245,4205,60976
|
|
20230612,125700,25606352355,4210,4235,4250,4200,75673
|
|
20230612,125600,25286747710,4240,4220,4265,4215,169587
|
|
20230612,125500,24567161850,4220,4205,4240,4200,82848
|
|
20230612,125400,24217394980,4205,4160,4210,4145,64727
|
|
20230612,125300,23946628925,4160,4180,4190,4160,48733
|
|
20230612,125200,23743001275,4180,4175,4180,4165,26288
|
|
20230612,125100,23633296165,4175,4160,4175,4155,26033
|
|
20230612,125000,23524785770,4160,4165,4165,4125,94441
|
|
20230612,124900,23133669725,4165,4170,4170,4150,62755
|
|
20230612,124800,22872719645,4165,4185,4210,4155,84215
|
|
20230612,124700,22521186700,4190,4210,4210,4190,55650
|
|
20230612,124600,22287586775,4200,4210,4240,4185,102796
|
|
20230612,124500,21855252235,4210,4210,4250,4205,149429
|
|
20230612,124400,21222299860,4210,4260,4265,4185,252312
|
|
20230612,124300,20158600910,4260,4295,4295,4255,284869
|
|
20230612,124200,18940670160,4290,4225,4300,4215,472302
|
|
20230612,124100,16926018140,4225,4220,4250,4205,205219
|
|
20230612,124000,16057820295,4225,4160,4260,4155,249115
|
|
20230612,123900,15008046050,4160,4165,4170,4155,27128
|
|
20230612,123800,14895139295,4165,4160,4170,4160,29852
|
|
20230612,123700,14770855525,4160,4155,4160,4150,10375
|
|
20230612,123600,14727729130,4155,4160,4160,4150,11467
|
|
20230612,123500,14680072220,4155,4140,4160,4140,15198
|
|
20230612,123400,14616999970,4145,4140,4145,4125,13464
|
|
20230612,123300,14561337545,4145,4150,4150,4140,17256
|
|
20230612,123200,14489841120,4150,4145,4150,4135,40882
|
|
20230612,123100,14320413770,4145,4150,4165,4140,63052
|
|
20230612,123000,14058470310,4155,4130,4160,4130,61006
|
|
20230612,122900,13805484410,4125,4115,4130,4105,23967
|
|
20230612,122800,13706664730,4115,4105,4115,4095,76719
|
|
20230612,122700,13391800605,4105,4115,4115,4105,19526
|
|
20230612,122600,13311491460,4115,4115,4125,4105,51766
|
|
20230612,122500,13098105560,4115,4100,4115,4095,51636
|
|
20230612,122400,12886252720,4100,4085,4105,4085,42757
|
|
20230612,122300,12711067275,4085,4085,4090,4080,9480
|
|
20230612,122200,12672379055,4080,4080,4085,4080,4475
|
|
20230612,122100,12654109180,4080,4085,4090,4075,7113
|
|
20230612,122000,12625057175,4085,4080,4095,4080,19281
|
|
20230612,121900,12546178405,4085,4075,4090,4075,12913
|
|
20230612,121800,12493422955,4070,4085,4085,4065,8183
|
|
20230612,121700,12460085500,4090,4065,4090,4060,32279
|
|
20230612,121600,12328480960,4060,4055,4070,4055,6704
|
|
20230612,121500,12301212675,4055,4060,4060,4055,1140
|
|
20230612,121400,12296584745,4055,4060,4065,4055,675
|
|
20230612,121300,12293842920,4060,4060,4065,4050,6208
|
|
20230612,121200,12268669365,4060,4055,4065,4055,3610
|
|
20230612,121100,12254009980,4055,4050,4055,4050,2164
|
|
20230612,121000,12245242955,4050,4065,4065,4050,11946
|
|
20230612,120900,12196785205,4065,4060,4065,4055,9888
|
|
20230612,120800,12156623710,4055,4060,4060,4050,6152
|
|
20230612,120700,12131676620,4055,4050,4055,4045,8834
|
|
20230612,120600,12095869340,4045,4050,4055,4045,7279
|
|
20230612,120500,12066391510,4045,4055,4055,4045,11751
|
|
20230612,120400,12018778665,4055,4055,4065,4055,3264
|
|
20230612,120300,12005535140,4055,4075,4075,4055,20823
|
|
20230612,120200,11920876220,4075,4065,4080,4065,32745
|
|
20230612,120100,11787532945,4065,4060,4075,4060,29705
|
|
20230612,120000,11666715650,4055,4060,4065,4055,13461
|
|
20230612,115900,11612072795,4060,4045,4065,4040,25195
|
|
20230612,115800,11509873290,4045,4030,4045,4030,6815
|
|
20230612,115700,11482373280,4035,4035,4040,4025,15568
|
|
20230612,115600,11419597815,4030,4015,4035,4015,5981
|
|
20230612,115500,11395486355,4015,4035,4040,4015,20808
|
|
20230612,115400,11311722650,4040,4050,4065,4035,32830
|
|
20230612,115300,11178733695,4050,4055,4075,4045,64252
|
|
20230612,115200,10917814725,4055,4065,4080,4040,46816
|
|
20230612,115100,10727825735,4065,3975,4070,3975,81503
|
|
20230612,115000,10399134200,3975,3975,3975,3970,622
|
|
20230612,114900,10396662925,3975,3975,3975,3975,21
|
|
20230612,114800,10396579450,3965,3970,3970,3965,6248
|
|
20230612,114700,10371782300,3970,3975,3975,3970,8673
|
|
20230612,114600,10337330945,3970,3975,3975,3970,6764
|
|
20230612,114500,10310444360,3975,3980,3980,3975,5470
|
|
20230612,114400,10288687760,3985,3980,3985,3980,11866
|
|
20230612,114300,10241455155,3980,3975,3980,3975,1387
|
|
20230612,114200,10235935555,3975,3980,3980,3975,13622
|
|
20230612,114100,10181742285,3985,3985,3990,3985,3418
|
|
20230612,114000,10168119050,3985,3985,3990,3985,447
|
|
20230612,113900,10166336250,3985,3990,3990,3985,1090
|
|
20230612,113800,10161989600,3990,3990,3990,3990,47
|
|
20230612,113700,10161802070,3990,3985,3990,3985,1406
|
|
20230612,113600,10156194065,3985,3985,3990,3985,1012
|
|
20230612,113500,10152160965,3990,3990,3990,3985,1316
|
|
20230612,113400,10146916265,3990,3995,3995,3985,5853
|
|
20230612,113300,10123572305,3995,3990,3995,3990,2968
|
|
20230612,113200,10111729860,3995,3990,3995,3990,2649
|
|
20230612,113100,10101156175,3990,3985,3990,3985,1451
|
|
20230612,113000,10095368225,3985,3990,3990,3985,1377
|
|
20230612,112900,10089877820,3990,3990,3990,3985,1936
|
|
20230612,112800,10082153795,3990,3995,3995,3990,6239
|
|
20230612,112700,10057251700,3995,3995,3995,3995,3410
|
|
20230612,112600,10043628750,3995,3980,3995,3980,2877
|
|
20230612,112500,10032147300,3980,3990,3990,3975,1424
|
|
20230612,112400,10026474000,3990,3970,3990,3970,4089
|
|
20230612,112300,10010175400,3970,3965,3970,3965,5609
|
|
20230612,112200,9987921765,3970,3970,3970,3965,2287
|
|
20230612,112100,9978842380,3970,3970,3970,3965,3238
|
|
20230612,112000,9965995270,3965,3975,3975,3965,14546
|
|
20230612,111900,9908234585,3980,3980,3980,3975,2294
|
|
20230612,111800,9899113815,3985,3980,3985,3975,2607
|
|
20230612,111700,9888744220,3985,3980,3985,3975,4981
|
|
20230612,111600,9868922875,3980,3985,3985,3980,4759
|
|
20230612,111500,9849964880,3990,3990,3990,3985,1568
|
|
20230612,111400,9843711265,3990,3990,3990,3990,2484
|
|
20230612,111300,9833800105,3985,3985,3990,3985,4073
|
|
20230612,111200,9817556810,3990,3985,3990,3980,2229
|
|
20230612,111100,9808674330,3985,3985,3985,3985,1156
|
|
20230612,111000,9804067670,3985,3985,3990,3985,2694
|
|
20230612,110900,9793332025,3980,3980,3980,3975,7088
|
|
20230612,110800,9765124785,3980,3980,3985,3980,3118
|
|
20230612,110700,9752714980,3980,3975,3980,3975,1249
|
|
20230612,110600,9747744460,3975,3980,3980,3970,5213
|
|
20230612,110500,9727015070,3980,3975,3980,3975,1024
|
|
20230612,110400,9722940400,3975,3975,3980,3970,1336
|
|
20230612,110300,9717633590,3975,3970,3975,3970,1561
|
|
20230612,110200,9711431120,3970,3970,3975,3970,5093
|
|
20230612,110100,9691209360,3975,3980,3980,3975,5819
|
|
20230612,110000,9668059840,3980,3980,3980,3980,99
|
|
20230612,105900,9667665820,3980,3990,3990,3965,22358
|
|
20230612,105800,9578855090,3990,3995,3995,3980,8901
|
|
20230612,105700,9543361870,3995,4000,4000,3990,6523
|
|
20230612,105600,9517297880,4000,3985,4000,3985,5072
|
|
20230612,105500,9497048065,3985,3990,3990,3970,5156
|
|
20230612,105400,9476521370,3985,3980,3990,3975,3573
|
|
20230612,105300,9462304965,3980,3985,3985,3975,1928
|
|
20230612,105200,9454631770,3985,3965,3985,3965,937
|
|
20230612,105100,9450907845,3960,3965,3975,3960,5292
|
|
20230612,105000,9429928900,3965,3990,3990,3965,35327
|
|
20230612,104900,9289388980,3990,3980,3990,3980,8670
|
|
20230612,104800,9254807560,3990,3990,3995,3980,17808
|
|
20230612,104700,9183794595,3980,3990,4005,3980,44750
|
|
20230612,104600,9005083070,3995,3985,3995,3985,9198
|
|
20230612,104500,8968376045,3985,3980,3985,3980,974
|
|
20230612,104400,8964496745,3980,3985,3990,3980,7318
|
|
20230612,104300,8935331865,3985,3980,3985,3980,5478
|
|
20230612,104200,8913511560,3985,3980,3985,3975,8033
|
|
20230612,104100,8881537745,3980,3975,3985,3975,9598
|
|
20230612,104000,8843352890,3965,3965,3970,3960,12426
|
|
20230612,103900,8794097955,3960,3960,3960,3955,2867
|
|
20230612,103800,8782745635,3960,3960,3960,3955,2596
|
|
20230612,103700,8772466975,3960,3965,3970,3960,5110
|
|
20230612,103600,8752221775,3960,3960,3965,3940,35940
|
|
20230612,103500,8610188170,3960,3965,3965,3960,11513
|
|
20230612,103400,8564580490,3960,3960,3970,3960,11062
|
|
20230612,103300,8520735895,3965,3975,3975,3960,12282
|
|
20230612,103200,8472070310,3970,3960,3970,3955,10234
|
|
20230612,103100,8431474125,3955,3960,3960,3955,4914
|
|
20230612,103000,8412036420,3960,3960,3960,3950,936
|
|
20230612,102900,8408330805,3945,3945,3965,3945,7631
|
|
20230612,102800,8378196255,3945,3945,3945,3940,5500
|
|
20230612,102700,8356523995,3940,3950,3960,3930,26076
|
|
20230612,102600,8253630370,3955,3960,3965,3955,9190
|
|
20230612,102500,8217268645,3960,3955,3970,3955,16693
|
|
20230612,102400,8151131795,3960,3960,3960,3945,21664
|
|
20230612,102300,8065476855,3955,3940,3965,3920,72649
|
|
20230612,102200,7778742255,3925,3995,4000,3915,180938
|
|
20230612,102100,7061024205,3995,4000,4005,3995,7826
|
|
20230612,102000,7029732365,4000,4005,4005,4000,1627
|
|
20230612,101900,7023224355,4005,4010,4010,4000,11620
|
|
20230612,101800,6976675630,4010,4000,4010,4000,2973
|
|
20230612,101700,6964754900,4005,4005,4005,4000,998
|
|
20230612,101600,6960758185,4010,4005,4010,4005,1147
|
|
20230612,101500,6956162135,4000,4005,4005,4000,7026
|
|
20230612,101400,6928053060,4005,3995,4005,3990,8220
|
|
20230612,101300,6895228730,3995,3990,3995,3985,6256
|
|
20230612,101200,6870265785,3990,3995,3995,3985,16036
|
|
20230612,101100,6806288745,3995,3990,4000,3990,8636
|
|
20230612,101000,6771823870,3995,4000,4000,3990,40759
|
|
20230612,100900,6609128130,4000,4000,4000,3995,14715
|
|
20230612,100800,6550272295,4000,4005,4005,4000,8712
|
|
20230612,100700,6515410845,4005,4000,4005,4000,3067
|
|
20230612,100600,6503135845,4000,4010,4010,4000,9069
|
|
20230612,100500,6466827085,4010,4005,4010,4005,1224
|
|
20230612,100400,6461923155,4010,4005,4010,4000,9007
|
|
20230612,100300,6425885485,4005,4010,4010,4005,5362
|
|
20230612,100200,6404408865,4005,4010,4015,4005,31470
|
|
20230612,100100,6278254900,4010,4015,4015,4010,2556
|
|
20230612,100000,6268001340,4015,4020,4025,4010,15593
|
|
20230612,095900,6205350305,4020,4030,4030,4020,8946
|
|
20230612,095800,6169315545,4035,4035,4035,4030,2614
|
|
20230612,095700,6158768885,4035,4025,4035,4020,2586
|
|
20230612,095600,6148369545,4020,4030,4035,4020,5893
|
|
20230612,095500,6124648150,4030,4030,4035,4025,3356
|
|
20230612,095400,6111121525,4025,4015,4030,4010,1779
|
|
20230612,095300,6103972315,4015,4015,4020,4010,1083
|
|
20230612,095200,6099623315,4020,4015,4020,4010,4421
|
|
20230612,095100,6081885590,4015,4015,4020,4015,1229
|
|
20230612,095000,6076950585,4015,4005,4020,4005,857
|
|
20230612,094900,6073516340,4005,4015,4020,4005,11063
|
|
20230612,094800,6029180595,4010,4020,4020,4005,4250
|
|
20230612,094700,6012146735,4005,4020,4020,4005,3059
|
|
20230612,094600,5999863720,4020,4020,4020,4005,5854
|
|
20230612,094500,5976408985,4000,4005,4030,4000,28521
|
|
20230612,094400,5862178260,4010,4025,4030,4010,22253
|
|
20230612,094300,5772849260,4025,4035,4045,4025,7673
|
|
20230612,094200,5741950480,4030,4040,4040,4030,5890
|
|
20230612,094100,5718204110,4045,4050,4055,4030,9425
|
|
20230612,094000,5680109080,4055,4050,4065,4050,13093
|
|
20230612,093900,5627000205,4050,4050,4060,4045,8177
|
|
20230612,093800,5593868170,4050,4040,4050,4035,9524
|
|
20230612,093700,5555329895,4045,4045,4045,4030,1934
|
|
20230612,093600,5547521430,4040,4030,4050,4025,12045
|
|
20230612,093500,5498930960,4030,4045,4050,4030,12795
|
|
20230612,093400,5447235145,4050,4040,4055,4035,9956
|
|
20230612,093300,5406958355,4040,4045,4050,4035,5666
|
|
20230612,093200,5384045955,4035,4045,4050,4030,19750
|
|
20230612,093100,5304293700,4045,4045,4050,4040,6978
|
|
20230612,093000,5276078500,4045,4040,4045,4030,22205
|
|
20230612,092900,5186411885,4040,4030,4045,4025,9276
|
|
20230612,092800,5148965630,4030,4020,4030,4020,4127
|
|
20230612,092700,5132364985,4025,4025,4055,4000,43788
|
|
20230612,092600,4956032495,4025,4000,4025,4000,23490
|
|
20230612,092500,4861829990,4005,4015,4020,3990,102322
|
|
20230612,092400,4452198770,4015,4020,4025,4010,33697
|
|
20230612,092300,4316871470,4020,4030,4030,4015,30541
|
|
20230612,092200,4194073425,4030,4045,4045,4025,32328
|
|
20230612,092100,4063809415,4040,4060,4060,4035,35354
|
|
20230612,092000,3920968925,4060,4060,4065,4045,35212
|
|
20230612,091900,3778386425,4055,4060,4070,4055,17881
|
|
20230612,091800,3705831150,4070,4070,4070,4060,11215
|
|
20230612,091700,3660259565,4060,4075,4075,4055,3651
|
|
20230612,091600,3645448770,4060,4075,4080,4050,36166
|
|
20230612,091500,3498510155,4075,4085,4095,4075,27524
|
|
20230612,091400,3386099635,4085,4080,4090,4075,15737
|
|
20230612,091300,3321874365,4090,4040,4090,4040,22978
|
|
20230612,091200,3228356480,4035,4050,4060,4035,25193
|
|
20230612,091100,3126555595,4040,4060,4060,4030,41119
|
|
20230612,091000,2960436875,4065,4045,4065,4030,56734
|
|
20230612,090900,2731296785,4045,4080,4085,4025,83951
|
|
20230612,090800,2391020895,4085,4100,4100,4060,58827
|
|
20230612,090700,2151028570,4100,4085,4100,4085,23541
|
|
20230612,090600,2054687555,4100,4120,4125,4080,47260
|
|
20230612,090500,1861419190,4110,4105,4130,4085,74973
|
|
20230612,090400,1553922995,4100,4135,4135,4100,34839
|
|
20230612,090300,1410587130,4130,4130,4145,4120,32532
|
|
20230612,090200,1276329475,4145,4115,4150,4085,97081
|
|
20230612,090100,877681085,4120,4125,4145,4115,36341
|
|
20230612,090000,727695450,4125,4145,4155,4100,175033
|