669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,200600,4211635450,5750,5750,5750,5750,7348
|
|
20230615,200500,4211635450,5750,5750,5750,5750,0
|
|
20230615,200400,4211635450,5750,5750,5750,5750,0
|
|
20230615,200300,4211635450,5750,5750,5750,5750,0
|
|
20230615,200200,4211635450,5750,5750,5750,5750,0
|
|
20230615,200100,4211635450,5750,5750,5750,5750,0
|
|
20230615,200000,4211635450,5750,5750,5750,5750,0
|
|
20230615,195900,4211635450,5750,5750,5750,5750,0
|
|
20230615,195800,4211635450,5750,5750,5750,5750,0
|
|
20230615,195700,4211635450,5750,5750,5750,5750,0
|
|
20230615,195600,4211635450,5750,5750,5750,5750,0
|
|
20230615,195500,4211635450,5750,5750,5750,5750,0
|
|
20230615,195400,4211635450,5750,5750,5750,5750,0
|
|
20230615,195300,4211635450,5750,5750,5750,5750,0
|
|
20230615,195200,4211635450,5750,5750,5750,5750,0
|
|
20230615,195100,4211635450,5750,5750,5750,5750,0
|
|
20230615,195000,4211635450,5750,5750,5750,5750,0
|
|
20230615,194900,4211635450,5750,5750,5750,5750,0
|
|
20230615,194800,4211635450,5750,5750,5750,5750,0
|
|
20230615,194700,4211635450,5750,5750,5750,5750,0
|
|
20230615,194600,4211635450,5750,5750,5750,5750,0
|
|
20230615,194500,4211635450,5750,5750,5750,5750,0
|
|
20230615,194400,4211635450,5750,5750,5750,5750,0
|
|
20230615,194300,4211635450,5750,5750,5750,5750,0
|
|
20230615,194200,4211635450,5750,5750,5750,5750,0
|
|
20230615,194100,4211635450,5750,5750,5750,5750,0
|
|
20230615,194000,4211635450,5750,5750,5750,5750,0
|
|
20230615,193900,4211635450,5750,5750,5750,5750,0
|
|
20230615,193800,4211635450,5750,5750,5750,5750,0
|
|
20230615,193700,4211635450,5750,5750,5750,5750,0
|
|
20230615,193600,4211635450,5750,5750,5750,5750,7348
|
|
20230615,193500,4211635450,5750,5750,5750,5750,0
|
|
20230615,193400,4211635450,5750,5750,5750,5750,0
|
|
20230615,193300,4211635450,5750,5750,5750,5750,0
|
|
20230615,193200,4211635450,5750,5750,5750,5750,0
|
|
20230615,193100,4211635450,5750,5750,5750,5750,0
|
|
20230615,193000,4211635450,5750,5750,5750,5750,0
|
|
20230615,192900,4211635450,5750,5750,5750,5750,0
|
|
20230615,192800,4211635450,5750,5750,5750,5750,0
|
|
20230615,192700,4211635450,5750,5750,5750,5750,0
|
|
20230615,192600,4211635450,5750,5750,5750,5750,0
|
|
20230615,192500,4211635450,5750,5750,5750,5750,0
|
|
20230615,192400,4211635450,5750,5750,5750,5750,0
|
|
20230615,192300,4211635450,5750,5750,5750,5750,0
|
|
20230615,192200,4211635450,5750,5750,5750,5750,0
|
|
20230615,192100,4211635450,5750,5750,5750,5750,0
|
|
20230615,192000,4211635450,5750,5750,5750,5750,0
|
|
20230615,191900,4211635450,5750,5750,5750,5750,0
|
|
20230615,191800,4211635450,5750,5750,5750,5750,0
|
|
20230615,191700,4211635450,5750,5750,5750,5750,0
|
|
20230615,191600,4211635450,5750,5750,5750,5750,0
|
|
20230615,191500,4211635450,5750,5750,5750,5750,0
|
|
20230615,191400,4211635450,5750,5750,5750,5750,0
|
|
20230615,191300,4211635450,5750,5750,5750,5750,0
|
|
20230615,191200,4211635450,5750,5750,5750,5750,0
|
|
20230615,191100,4211635450,5750,5750,5750,5750,0
|
|
20230615,191000,4211635450,5750,5750,5750,5750,0
|
|
20230615,190900,4211635450,5750,5750,5750,5750,0
|
|
20230615,190800,4211635450,5750,5750,5750,5750,0
|
|
20230615,190700,4211635450,5750,5750,5750,5750,0
|
|
20230615,190600,4211635450,5750,5750,5750,5750,7348
|
|
20230615,190500,4211635450,5750,5750,5750,5750,0
|
|
20230615,190400,4211635450,5750,5750,5750,5750,0
|
|
20230615,190300,4211635450,5750,5750,5750,5750,0
|
|
20230615,190200,4211635450,5750,5750,5750,5750,0
|
|
20230615,190100,4211635450,5750,5750,5750,5750,0
|
|
20230615,190000,4211635450,5750,5750,5750,5750,0
|
|
20230615,185900,4211635450,5750,5750,5750,5750,0
|
|
20230615,185800,4211635450,5750,5750,5750,5750,0
|
|
20230615,185700,4211635450,5750,5750,5750,5750,0
|
|
20230615,185600,4211635450,5750,5750,5750,5750,0
|
|
20230615,185500,4211635450,5750,5750,5750,5750,0
|
|
20230615,185400,4211635450,5750,5750,5750,5750,0
|
|
20230615,185300,4211635450,5750,5750,5750,5750,0
|
|
20230615,185200,4211635450,5750,5750,5750,5750,0
|
|
20230615,185100,4211635450,5750,5750,5750,5750,0
|
|
20230615,185000,4211635450,5750,5750,5750,5750,0
|
|
20230615,184900,4211635450,5750,5750,5750,5750,0
|
|
20230615,184800,4211635450,5750,5750,5750,5750,0
|
|
20230615,184700,4211635450,5750,5750,5750,5750,0
|
|
20230615,184600,4211635450,5750,5750,5750,5750,0
|
|
20230615,184500,4211635450,5750,5750,5750,5750,0
|
|
20230615,184400,4211635450,5750,5750,5750,5750,0
|
|
20230615,184300,4211635450,5750,5750,5750,5750,0
|
|
20230615,184200,4211635450,5750,5750,5750,5750,0
|
|
20230615,184100,4211635450,5750,5750,5750,5750,0
|
|
20230615,184000,4211635450,5750,5750,5750,5750,0
|
|
20230615,183900,4211635450,5750,5750,5750,5750,0
|
|
20230615,183800,4211635450,5750,5750,5750,5750,0
|
|
20230615,183700,4211635450,5750,5750,5750,5750,0
|
|
20230615,183600,4211635450,5750,5750,5750,5750,7348
|
|
20230615,183500,4211635450,5750,5750,5750,5750,0
|
|
20230615,183400,4211635450,5750,5750,5750,5750,0
|
|
20230615,183300,4211635450,5750,5750,5750,5750,0
|
|
20230615,183200,4211635450,5750,5750,5750,5750,0
|
|
20230615,183100,4211635450,5750,5750,5750,5750,0
|
|
20230615,183000,4211635450,5750,5750,5750,5750,0
|
|
20230615,182900,4211635450,5750,5750,5750,5750,0
|
|
20230615,182800,4211635450,5750,5750,5750,5750,0
|
|
20230615,182700,4211635450,5750,5750,5750,5750,0
|
|
20230615,182600,4211635450,5750,5750,5750,5750,0
|
|
20230615,182500,4211635450,5750,5750,5750,5750,0
|
|
20230615,182400,4211635450,5750,5750,5750,5750,0
|
|
20230615,182300,4211635450,5750,5750,5750,5750,0
|
|
20230615,182200,4211635450,5750,5750,5750,5750,0
|
|
20230615,182100,4211635450,5750,5750,5750,5750,0
|
|
20230615,182000,4211635450,5750,5750,5750,5750,0
|
|
20230615,181900,4211635450,5750,5750,5750,5750,0
|
|
20230615,181800,4211635450,5750,5750,5750,5750,0
|
|
20230615,181700,4211635450,5750,5750,5750,5750,0
|
|
20230615,181600,4211635450,5750,5750,5750,5750,0
|
|
20230615,181500,4211635450,5750,5750,5750,5750,0
|
|
20230615,181400,4211635450,5750,5750,5750,5750,0
|
|
20230615,181300,4211635450,5750,5750,5750,5750,0
|
|
20230615,181200,4211635450,5750,5750,5750,5750,0
|
|
20230615,181100,4211635450,5750,5750,5750,5750,0
|
|
20230615,181000,4211635450,5750,5750,5750,5750,0
|
|
20230615,180900,4211635450,5750,5750,5750,5750,0
|
|
20230615,180800,4211635450,5750,5750,5750,5750,0
|
|
20230615,180700,4211635450,5750,5750,5750,5750,0
|
|
20230615,180600,4211635450,5750,5750,5750,5750,7348
|
|
20230615,180500,4211635450,5750,5750,5750,5750,0
|
|
20230615,180400,4211635450,5750,5750,5750,5750,0
|
|
20230615,180300,4211635450,5750,5750,5750,5750,0
|
|
20230615,180200,4211635450,5750,5750,5750,5750,0
|
|
20230615,180100,4211635450,5750,5750,5750,5750,0
|
|
20230615,180000,4211635450,5750,5750,5750,5750,0
|
|
20230615,175900,4211635450,5750,5750,5750,5750,0
|
|
20230615,175800,4211635450,5750,5750,5750,5750,0
|
|
20230615,175700,4211635450,5750,5750,5750,5750,0
|
|
20230615,175600,4211635450,5750,5750,5750,5750,0
|
|
20230615,175500,4211635450,5750,5750,5750,5750,0
|
|
20230615,175400,4211635450,5750,5750,5750,5750,0
|
|
20230615,175300,4211635450,5750,5750,5750,5750,0
|
|
20230615,175200,4211635450,5750,5750,5750,5750,0
|
|
20230615,175100,4211635450,5750,5750,5750,5750,0
|
|
20230615,175000,4211635450,5750,5750,5750,5750,0
|
|
20230615,174900,4211635450,5750,5750,5750,5750,0
|
|
20230615,174800,4211635450,5750,5750,5750,5750,0
|
|
20230615,174700,4211635450,5750,5750,5750,5750,0
|
|
20230615,174600,4211635450,5750,5750,5750,5750,0
|
|
20230615,174500,4211635450,5750,5750,5750,5750,0
|
|
20230615,174400,4211635450,5750,5750,5750,5750,0
|
|
20230615,174300,4211635450,5750,5750,5750,5750,0
|
|
20230615,174200,4211635450,5750,5750,5750,5750,0
|
|
20230615,174100,4211635450,5750,5750,5750,5750,0
|
|
20230615,174000,4211635450,5750,5750,5750,5750,0
|
|
20230615,173900,4211635450,5750,5750,5750,5750,0
|
|
20230615,173800,4211635450,5750,5750,5750,5750,0
|
|
20230615,173700,4211635450,5750,5750,5750,5750,0
|
|
20230615,173600,4211635450,5750,5750,5750,5750,7348
|
|
20230615,173500,4211635450,5750,5750,5750,5750,0
|
|
20230615,173400,4211635450,5750,5750,5750,5750,0
|
|
20230615,173300,4211635450,5750,5750,5750,5750,0
|
|
20230615,173200,4211635450,5750,5750,5750,5750,0
|
|
20230615,173100,4211635450,5750,5750,5750,5750,0
|
|
20230615,173000,4211635450,5750,5750,5750,5750,0
|
|
20230615,172900,4211635450,5750,5750,5750,5750,0
|
|
20230615,172800,4211635450,5750,5750,5750,5750,0
|
|
20230615,172700,4211635450,5750,5750,5750,5750,0
|
|
20230615,172600,4211635450,5750,5750,5750,5750,0
|
|
20230615,172500,4211635450,5750,5750,5750,5750,0
|
|
20230615,172400,4211635450,5750,5750,5750,5750,0
|
|
20230615,172300,4211635450,5750,5750,5750,5750,0
|
|
20230615,172200,4211635450,5750,5750,5750,5750,0
|
|
20230615,172100,4211635450,5750,5750,5750,5750,0
|
|
20230615,172000,4211635450,5750,5750,5750,5750,0
|
|
20230615,171900,4211635450,5750,5750,5750,5750,0
|
|
20230615,171800,4211635450,5750,5750,5750,5750,0
|
|
20230615,171700,4211635450,5750,5750,5750,5750,0
|
|
20230615,171600,4211635450,5750,5750,5750,5750,0
|
|
20230615,171500,4211635450,5750,5750,5750,5750,0
|
|
20230615,171400,4211635450,5750,5750,5750,5750,0
|
|
20230615,171300,4211635450,5750,5750,5750,5750,0
|
|
20230615,171200,4211635450,5750,5750,5750,5750,0
|
|
20230615,171100,4211635450,5750,5750,5750,5750,0
|
|
20230615,171000,4211635450,5750,5750,5750,5750,0
|
|
20230615,170900,4211635450,5750,5750,5750,5750,0
|
|
20230615,170800,4211635450,5750,5750,5750,5750,0
|
|
20230615,170700,4211635450,5750,5750,5750,5750,0
|
|
20230615,170600,4211635450,5750,5750,5750,5750,7348
|
|
20230615,170500,4211635450,5750,5750,5750,5750,0
|
|
20230615,170400,4211635450,5750,5750,5750,5750,0
|
|
20230615,170300,4211635450,5750,5750,5750,5750,0
|
|
20230615,170200,4211635450,5750,5750,5750,5750,0
|
|
20230615,170100,4211635450,5750,5750,5750,5750,0
|
|
20230615,170000,4211635450,5750,5750,5750,5750,0
|
|
20230615,165900,4211635450,5750,5750,5750,5750,0
|
|
20230615,165800,4211635450,5750,5750,5750,5750,0
|
|
20230615,165700,4211635450,5750,5750,5750,5750,0
|
|
20230615,165600,4211635450,5750,5750,5750,5750,0
|
|
20230615,165500,4211635450,5750,5750,5750,5750,0
|
|
20230615,165400,4211635450,5750,5750,5750,5750,0
|
|
20230615,165300,4211635450,5750,5750,5750,5750,0
|
|
20230615,165200,4211635450,5750,5750,5750,5750,0
|
|
20230615,165100,4211635450,5750,5750,5750,5750,0
|
|
20230615,165000,4211635450,5750,5750,5750,5750,0
|
|
20230615,164900,4211635450,5750,5750,5750,5750,0
|
|
20230615,164800,4211635450,5750,5750,5750,5750,0
|
|
20230615,164700,4211635450,5750,5750,5750,5750,0
|
|
20230615,164600,4211635450,5750,5750,5750,5750,0
|
|
20230615,164500,4211635450,5750,5750,5750,5750,0
|
|
20230615,164400,4211635450,5750,5750,5750,5750,0
|
|
20230615,164300,4211635450,5750,5750,5750,5750,0
|
|
20230615,164200,4211635450,5750,5750,5750,5750,0
|
|
20230615,164100,4211635450,5750,5750,5750,5750,0
|
|
20230615,164000,4211635450,5750,5750,5750,5750,0
|
|
20230615,163900,4211635450,5750,5750,5750,5750,0
|
|
20230615,163800,4211635450,5750,5750,5750,5750,0
|
|
20230615,163700,4211635450,5750,5750,5750,5750,0
|
|
20230615,163600,4211635450,5750,5750,5750,5750,7348
|
|
20230615,163500,4211635450,5750,5750,5750,5750,0
|
|
20230615,163400,4211635450,5750,5750,5750,5750,0
|
|
20230615,163300,4211635450,5750,5750,5750,5750,0
|
|
20230615,163200,4211635450,5750,5750,5750,5750,0
|
|
20230615,163100,4211635450,5750,5750,5750,5750,0
|
|
20230615,163000,4211635450,5750,5750,5750,5750,0
|
|
20230615,162900,4211635450,5750,5750,5750,5750,0
|
|
20230615,162800,4211635450,5750,5750,5750,5750,0
|
|
20230615,162700,4211635450,5750,5750,5750,5750,0
|
|
20230615,162600,4211635450,5750,5750,5750,5750,0
|
|
20230615,162500,4211635450,5750,5750,5750,5750,0
|
|
20230615,162400,4211635450,5750,5750,5750,5750,0
|
|
20230615,162300,4211635450,5750,5750,5750,5750,0
|
|
20230615,162200,4211635450,5750,5750,5750,5750,0
|
|
20230615,162100,4211635450,5750,5750,5750,5750,0
|
|
20230615,162000,4211635450,5750,5750,5750,5750,0
|
|
20230615,161900,4211635450,5750,5750,5750,5750,0
|
|
20230615,161800,4211635450,5750,5750,5750,5750,0
|
|
20230615,161700,4211635450,5750,5750,5750,5750,0
|
|
20230615,161600,4211635450,5750,5750,5750,5750,0
|
|
20230615,161500,4211635450,5750,5750,5750,5750,0
|
|
20230615,161400,4211635450,5750,5750,5750,5750,0
|
|
20230615,161300,4211635450,5750,5750,5750,5750,0
|
|
20230615,161200,4211635450,5750,5750,5750,5750,0
|
|
20230615,161100,4211635450,5750,5750,5750,5750,0
|
|
20230615,161000,4211635450,5750,5750,5750,5750,0
|
|
20230615,160900,4211635450,5750,5750,5750,5750,0
|
|
20230615,160800,4211635450,5750,5750,5750,5750,0
|
|
20230615,160700,4211635450,5750,5750,5750,5750,0
|
|
20230615,160600,4211635450,5750,5750,5750,5750,7348
|
|
20230615,160500,4211635450,5750,5750,5750,5750,0
|
|
20230615,160400,4211635450,5750,5750,5750,5750,0
|
|
20230615,160300,4211635450,5750,5750,5750,5750,0
|
|
20230615,160200,4211635450,5750,5750,5750,5750,0
|
|
20230615,160100,4211635450,5750,5750,5750,5750,0
|
|
20230615,160000,4211635450,5750,5750,5750,5750,0
|
|
20230615,155900,4211635450,5750,5750,5750,5750,0
|
|
20230615,155800,4211635450,5750,5750,5750,5750,0
|
|
20230615,155700,4211635450,5750,5750,5750,5750,0
|
|
20230615,155600,4211635450,5750,5750,5750,5750,0
|
|
20230615,155500,4211635450,5750,5750,5750,5750,0
|
|
20230615,155400,4211635450,5750,5750,5750,5750,0
|
|
20230615,155300,4211635450,5750,5750,5750,5750,0
|
|
20230615,155200,4211635450,5750,5750,5750,5750,0
|
|
20230615,155100,4211635450,5750,5750,5750,5750,0
|
|
20230615,155000,4211635450,5750,5750,5750,5750,0
|
|
20230615,154900,4211635450,5750,5750,5750,5750,0
|
|
20230615,154800,4211635450,5750,5750,5750,5750,0
|
|
20230615,154700,4211635450,5750,5750,5750,5750,0
|
|
20230615,154600,4211635450,5750,5750,5750,5750,0
|
|
20230615,154500,4211635450,5750,5750,5750,5750,0
|
|
20230615,154400,4211635450,5750,5750,5750,5750,0
|
|
20230615,154300,4211635450,5750,5750,5750,5750,0
|
|
20230615,154200,4211635450,5750,5750,5750,5750,0
|
|
20230615,154100,4211635450,5750,5750,5750,5750,0
|
|
20230615,154000,4211635450,5750,5750,5750,5750,0
|
|
20230615,153900,4211635450,5750,5750,5750,5750,0
|
|
20230615,153800,4211635450,5750,5750,5750,5750,0
|
|
20230615,153700,4211635450,5750,5750,5750,5750,0
|
|
20230615,153600,4211635450,5750,5750,5750,5750,7348
|
|
20230615,153500,4211635450,5750,5750,5750,5750,0
|
|
20230615,153400,4211635450,5750,5750,5750,5750,0
|
|
20230615,153300,4211635450,5750,5750,5750,5750,0
|
|
20230615,153200,4211635450,5750,5750,5750,5750,0
|
|
20230615,153100,4211635450,5750,5750,5750,5750,0
|
|
20230615,153000,4211635450,5750,5750,5750,5750,7348
|
|
20230615,152900,4169384450,5750,5750,5750,5750,0
|
|
20230615,152800,4169384450,5750,5750,5750,5750,0
|
|
20230615,152700,4169384450,5750,5750,5750,5750,0
|
|
20230615,152600,4169384450,5750,5750,5750,5750,0
|
|
20230615,152500,4169384450,5750,5750,5750,5750,0
|
|
20230615,152400,4169384450,5750,5750,5750,5750,0
|
|
20230615,152300,4169384450,5750,5750,5750,5750,0
|
|
20230615,152200,4169384450,5750,5750,5750,5750,0
|
|
20230615,152100,4169384450,5750,5750,5750,5750,0
|
|
20230615,152000,4169384450,5750,5750,5750,5750,0
|
|
20230615,151900,4169384450,5750,5780,5790,5740,308
|
|
20230615,151800,4167612570,5800,5720,5800,5720,4550
|
|
20230615,151700,4141311670,5720,5760,5770,5720,1536
|
|
20230615,151600,4132518990,5770,5720,5770,5720,492
|
|
20230615,151500,4129686630,5720,5760,5780,5720,6346
|
|
20230615,151400,4093359190,5760,5750,5760,5750,158
|
|
20230615,151300,4092450190,5750,5760,5790,5740,737
|
|
20230615,151200,4088205140,5790,5770,5790,5770,1948
|
|
20230615,151100,4076938780,5770,5770,5790,5770,120
|
|
20230615,151000,4076245460,5790,5760,5790,5750,712
|
|
20230615,150900,4072149320,5760,5750,5760,5750,50
|
|
20230615,150800,4071861570,5750,5780,5780,5740,2577
|
|
20230615,150700,4057044700,5790,5790,5790,5790,1256
|
|
20230615,150600,4049772460,5800,5810,5810,5800,152
|
|
20230615,150500,4048890340,5790,5780,5800,5780,916
|
|
20230615,150400,4043591180,5780,5770,5790,5740,3886
|
|
20230615,150300,4021211830,5770,5790,5790,5770,1074
|
|
20230615,150200,4014999600,5790,5790,5790,5790,0
|
|
20230615,150100,4014999600,5790,5790,5800,5790,827
|
|
20230615,150000,4010208950,5790,5810,5810,5790,1131
|
|
20230615,145900,4003649620,5810,5810,5810,5810,248
|
|
20230615,145800,4002208740,5820,5800,5820,5800,44
|
|
20230615,145700,4001953270,5800,5800,5800,5800,175
|
|
20230615,145600,4000938270,5810,5810,5810,5790,333
|
|
20230615,145500,3999006690,5820,5820,5820,5820,936
|
|
20230615,145400,3993559170,5810,5800,5810,5800,532
|
|
20230615,145300,3990473520,5800,5800,5820,5800,59
|
|
20230615,145200,3990130260,5820,5800,5820,5800,524
|
|
20230615,145100,3987081060,5820,5820,5820,5820,546
|
|
20230615,145000,3983903340,5800,5810,5810,5800,672
|
|
20230615,144900,3979999030,5800,5820,5820,5800,2167
|
|
20230615,144800,3967403870,5820,5810,5820,5810,180
|
|
20230615,144700,3966358060,5810,5780,5810,5780,264
|
|
20230615,144600,3964827060,5800,5800,5830,5800,56
|
|
20230615,144500,3964502140,5830,5780,5830,5780,1500
|
|
20230615,144400,3955792460,5780,5810,5820,5780,421
|
|
20230615,144300,3953346940,5810,5790,5810,5790,5
|
|
20230615,144200,3953317950,5790,5790,5810,5790,29
|
|
20230615,144100,3953149990,5800,5800,5800,5800,691
|
|
20230615,144000,3949142190,5810,5800,5810,5800,305
|
|
20230615,143900,3947373160,5810,5780,5810,5780,266
|
|
20230615,143800,3945828590,5780,5780,5780,5780,153
|
|
20230615,143700,3944944250,5810,5780,5810,5780,629
|
|
20230615,143600,3941290750,5790,5800,5800,5790,755
|
|
20230615,143500,3936918800,5780,5780,5780,5780,24
|
|
20230615,143400,3936780080,5810,5810,5810,5810,0
|
|
20230615,143300,3936780080,5810,5790,5810,5780,42
|
|
20230615,143200,3936537100,5780,5780,5780,5780,180
|
|
20230615,143100,3935496700,5800,5800,5800,5780,1400
|
|
20230615,143000,3927401480,5800,5810,5810,5800,2
|
|
20230615,142900,3927389870,5780,5800,5800,5780,63
|
|
20230615,142800,3927025130,5810,5780,5810,5780,6
|
|
20230615,142700,3926990330,5810,5770,5810,5770,45
|
|
20230615,142600,3926729950,5770,5760,5770,5760,91
|
|
20230615,142500,3926204990,5760,5810,5810,5760,384
|
|
20230615,142400,3923977600,5760,5760,5760,5760,8
|
|
20230615,142300,3923931520,5760,5760,5760,5760,80
|
|
20230615,142200,3923470720,5760,5760,5810,5760,103
|
|
20230615,142100,3922874890,5810,5810,5810,5810,1
|
|
20230615,142000,3922869080,5800,5800,5810,5750,30
|
|
20230615,141900,3922696270,5800,5770,5800,5730,565
|
|
20230615,141800,3919436870,5770,5770,5770,5770,33
|
|
20230615,141700,3919246460,5790,5770,5790,5770,2
|
|
20230615,141600,3919234900,5750,5750,5750,5750,228
|
|
20230615,141500,3917923900,5790,5790,5790,5790,1
|
|
20230615,141400,3917918110,5740,5800,5800,5740,387
|
|
20230615,141300,3915691830,5800,5760,5800,5740,73
|
|
20230615,141200,3915271500,5780,5780,5780,5780,2
|
|
20230615,141100,3915259940,5800,5780,5800,5780,531
|
|
20230615,141000,3912187860,5780,5750,5780,5750,2944
|
|
20230615,140900,3895214450,5750,5760,5760,5750,2082
|
|
20230615,140800,3883237460,5770,5770,5770,5770,357
|
|
20230615,140700,3881177570,5780,5780,5780,5780,2
|
|
20230615,140600,3881166010,5780,5780,5780,5780,23
|
|
20230615,140500,3881033070,5780,5780,5780,5780,27
|
|
20230615,140400,3880877010,5800,5780,5800,5770,819
|
|
20230615,140300,3876149860,5780,5770,5780,5770,147
|
|
20230615,140200,3875300830,5770,5790,5790,5770,305
|
|
20230615,140100,3873538620,5790,5790,5790,5790,74
|
|
20230615,140000,3873110160,5810,5810,5810,5810,1
|
|
20230615,135900,3873104350,5780,5790,5790,5780,48
|
|
20230615,135800,3872826450,5790,5790,5790,5790,0
|
|
20230615,135700,3872826450,5790,5790,5790,5790,133
|
|
20230615,135600,3872056380,5820,5800,5820,5800,11
|
|
20230615,135500,3871992560,5820,5810,5850,5790,566
|
|
20230615,135400,3868714070,5810,5820,5850,5810,950
|
|
20230615,135300,3863167570,5860,5790,5860,5770,2603
|
|
20230615,135200,3847955840,5790,5790,5790,5780,95
|
|
20230615,135100,3847405970,5780,5800,5810,5780,1854
|
|
20230615,135000,3836649880,5780,5800,5800,5780,101
|
|
20230615,134900,3836066080,5800,5760,5800,5760,704
|
|
20230615,134800,3831997600,5750,5790,5790,5750,3111
|
|
20230615,134700,3814052080,5810,5780,5810,5780,721
|
|
20230615,134600,3809876320,5790,5800,5800,5790,2881
|
|
20230615,134500,3793177880,5820,5820,5820,5820,0
|
|
20230615,134400,3793177880,5820,5800,5820,5800,106
|
|
20230615,134300,3792562050,5800,5800,5800,5800,155
|
|
20230615,134200,3791663050,5800,5800,5810,5800,1072
|
|
20230615,134100,3785444450,5800,5800,5800,5800,244
|
|
20230615,134000,3784029250,5800,5820,5820,5800,4138
|
|
20230615,133900,3760009930,5830,5820,5830,5820,473
|
|
20230615,133800,3757252550,5820,5840,5840,5820,4985
|
|
20230615,133700,3728166300,5850,5880,5880,5850,3598
|
|
20230615,133600,3707101700,5880,5890,5890,5880,1195
|
|
20230615,133500,3700074100,5890,5880,5900,5880,1613
|
|
20230615,133400,3690575530,5880,5890,5890,5880,1656
|
|
20230615,133300,3680822040,5890,5890,5890,5880,149
|
|
20230615,133200,3679945880,5880,5880,5890,5880,375
|
|
20230615,133100,3677740850,5890,5870,5890,5870,110
|
|
20230615,133000,3677095020,5870,5870,5890,5870,150
|
|
20230615,132900,3676214500,5870,5870,5890,5870,408
|
|
20230615,132800,3673817310,5870,5880,5890,5870,381
|
|
20230615,132700,3671577260,5880,5870,5880,5870,317
|
|
20230615,132600,3669714090,5870,5880,5880,5870,251
|
|
20230615,132500,3668240710,5870,5880,5880,5870,214
|
|
20230615,132400,3666984360,5880,5880,5880,5880,355
|
|
20230615,132300,3664896960,5880,5880,5880,5880,62
|
|
20230615,132200,3664532400,5900,5880,5900,5880,80
|
|
20230615,132100,3664061220,5880,5890,5900,5880,709
|
|
20230615,132000,3659892240,5880,5880,5890,5860,4559
|
|
20230615,131900,3633110470,5880,5860,5880,5860,127
|
|
20230615,131800,3632366210,5880,5870,5880,5860,731
|
|
20230615,131700,3628080530,5870,5880,5880,5860,270
|
|
20230615,131600,3626493230,5880,5860,5880,5860,439
|
|
20230615,131500,3623912070,5860,5870,5880,5860,737
|
|
20230615,131400,3619592070,5870,5900,5900,5870,1183
|
|
20230615,131300,3612630090,5900,5880,5900,5870,188
|
|
20230615,131200,3611523320,5900,5890,5900,5890,4
|
|
20230615,131100,3611499750,5890,5880,5890,5880,2366
|
|
20230615,131000,3597586010,5880,5890,5900,5880,1546
|
|
20230615,130900,3588470890,5890,5860,5890,5850,7487
|
|
20230615,130800,3544594660,5870,5870,5870,5860,4048
|
|
20230615,130700,3520848640,5880,5880,5880,5870,35
|
|
20230615,130600,3520643080,5880,5880,5880,5870,1784
|
|
20230615,130500,3510170440,5900,5880,5900,5880,2174
|
|
20230615,130400,3497387300,5880,5900,5900,5880,1495
|
|
20230615,130300,3488581280,5900,5900,5900,5880,610
|
|
20230615,130200,3484993200,5880,5890,5910,5880,806
|
|
20230615,130100,3480239920,5890,5930,5930,5890,1520
|
|
20230615,130000,3471255530,5930,5920,5930,5900,1441
|
|
20230615,125900,3462732690,5920,5900,5930,5890,5052
|
|
20230615,125800,3432801980,5920,5900,5920,5890,4929
|
|
20230615,125700,3403694600,5920,5920,5930,5900,5287
|
|
20230615,125600,3372425980,5930,5940,5950,5890,17603
|
|
20230615,125500,3268034240,5950,5880,5950,5880,21398
|
|
20230615,125400,3141310680,5900,5880,5900,5880,4146
|
|
20230615,125300,3116863570,5880,5860,5880,5860,82
|
|
20230615,125200,3116381880,5860,5880,5880,5860,55
|
|
20230615,125100,3116059480,5880,5880,5880,5860,1366
|
|
20230615,125000,3108027440,5860,5870,5880,5860,325
|
|
20230615,124900,3106122140,5870,5880,5890,5870,2496
|
|
20230615,124800,3091452360,5870,5890,5890,5850,5825
|
|
20230615,124700,3057349500,5890,5870,5890,5860,4175
|
|
20230615,124600,3032799940,5860,5870,5870,5860,71
|
|
20230615,124500,3032383870,5850,5870,5870,5850,367
|
|
20230615,124400,3030236900,5880,5850,5880,5850,60
|
|
20230615,124300,3029885000,5850,5880,5880,5850,8811
|
|
20230615,124200,2978279020,5880,5860,5880,5860,166
|
|
20230615,124100,2977304780,5880,5870,5880,5850,1697
|
|
20230615,124000,2967337850,5850,5850,5850,5850,118
|
|
20230615,123900,2966647550,5850,5860,5860,5850,590
|
|
20230615,123800,2963195450,5860,5870,5880,5860,1903
|
|
20230615,123700,2952032600,5890,5850,5890,5850,9602
|
|
20230615,123600,2895575870,5860,5840,5860,5840,937
|
|
20230615,123500,2890093260,5850,5840,5850,5840,1193
|
|
20230615,123400,2883114310,5840,5840,5850,5830,3679
|
|
20230615,123300,2861603440,5840,5830,5840,5830,403
|
|
20230615,123200,2859249940,5820,5840,5850,5820,953
|
|
20230615,123100,2853685440,5830,5830,5850,5830,2908
|
|
20230615,123000,2836681410,5830,5840,5840,5830,301
|
|
20230615,122900,2834925940,5850,5780,5850,5780,6233
|
|
20230615,122800,2798677430,5780,5800,5800,5780,82
|
|
20230615,122700,2798203430,5810,5780,5810,5780,2389
|
|
20230615,122600,2784394730,5780,5800,5800,5780,389
|
|
20230615,122500,2782141420,5810,5810,5810,5810,0
|
|
20230615,122400,2782141420,5810,5810,5810,5810,0
|
|
20230615,122300,2782141420,5810,5810,5810,5810,166
|
|
20230615,122200,2781176960,5810,5820,5820,5810,39
|
|
20230615,122100,2780950070,5830,5800,5830,5800,104
|
|
20230615,122000,2780344620,5800,5800,5820,5800,800
|
|
20230615,121900,2775689690,5810,5800,5810,5800,342
|
|
20230615,121800,2773706050,5800,5800,5830,5800,232
|
|
20230615,121700,2772360350,5830,5820,5830,5820,552
|
|
20230615,121600,2769144840,5810,5800,5810,5800,506
|
|
20230615,121500,2766206510,5800,5810,5810,5800,1155
|
|
20230615,121400,2759506930,5820,5810,5820,5800,458
|
|
20230615,121300,2756850430,5800,5800,5800,5800,118
|
|
20230615,121200,2756166030,5800,5790,5800,5780,974
|
|
20230615,121100,2750525700,5800,5770,5800,5770,221
|
|
20230615,121000,2749248390,5770,5810,5820,5760,960
|
|
20230615,120900,2743697460,5830,5830,5830,5830,203
|
|
20230615,120800,2742513970,5830,5800,5850,5800,4023
|
|
20230615,120700,2719099380,5800,5820,5820,5800,856
|
|
20230615,120600,2714125730,5830,5850,5850,5820,4698
|
|
20230615,120500,2686715260,5850,5860,5860,5840,629
|
|
20230615,120400,2683033760,5860,5850,5860,5850,630
|
|
20230615,120300,2679347060,5850,5860,5860,5850,408
|
|
20230615,120200,2676960200,5870,5860,5870,5850,2177
|
|
20230615,120100,2664192810,5860,5860,5880,5840,6055
|
|
20230615,120000,2628705110,5870,5810,5900,5810,22214
|
|
20230615,115900,2498541300,5810,5800,5810,5800,10416
|
|
20230615,115800,2438105600,5800,5790,5800,5790,4050
|
|
20230615,115700,2414617330,5760,5760,5790,5760,3150
|
|
20230615,115600,2396383710,5750,5780,5780,5750,305
|
|
20230615,115500,2394620960,5790,5750,5790,5740,3986
|
|
20230615,115400,2371554950,5780,5760,5780,5750,1553
|
|
20230615,115300,2362609890,5770,5770,5770,5770,0
|
|
20230615,115200,2362609890,5770,5780,5780,5760,142
|
|
20230615,115100,2361789690,5780,5780,5780,5750,84
|
|
20230615,115000,2361305060,5770,5740,5780,5740,287
|
|
20230615,114900,2359649950,5770,5770,5770,5770,110
|
|
20230615,114800,2359015250,5770,5790,5790,5770,7298
|
|
20230615,114700,2316883690,5780,5730,5790,5720,6297
|
|
20230615,114600,2280535310,5760,5710,5760,5710,2032
|
|
20230615,114500,2268880810,5700,5700,5700,5700,2018
|
|
20230615,114400,2257378210,5710,5710,5710,5700,447
|
|
20230615,114300,2254828040,5710,5710,5710,5710,118
|
|
20230615,114200,2254154260,5730,5700,5730,5700,1772
|
|
20230615,114100,2244017860,5700,5740,5740,5700,23
|
|
20230615,114000,2243886630,5730,5710,5730,5700,29
|
|
20230615,113900,2243721070,5700,5700,5700,5700,0
|
|
20230615,113800,2243721070,5700,5710,5740,5700,3098
|
|
20230615,113700,2226053300,5720,5720,5720,5710,246
|
|
20230615,113600,2224647050,5710,5730,5750,5710,508
|
|
20230615,113500,2221745320,5720,5710,5720,5710,213
|
|
20230615,113400,2220527260,5710,5710,5710,5710,131
|
|
20230615,113300,2219779250,5720,5730,5760,5720,3934
|
|
20230615,113200,2197125190,5730,5740,5780,5730,1556
|
|
20230615,113100,2188140430,5760,5720,5760,5720,1273
|
|
20230615,113000,2180820830,5750,5730,5750,5730,2637
|
|
20230615,112900,2165663920,5740,5720,5740,5720,481
|
|
20230615,112800,2162905450,5740,5760,5770,5740,4504
|
|
20230615,112700,2137030960,5750,5700,5770,5700,2088
|
|
20230615,112600,2125061790,5700,5700,5720,5690,4826
|
|
20230615,112500,2097553640,5700,5710,5720,5700,1261
|
|
20230615,112400,2090353440,5700,5730,5730,5700,1943
|
|
20230615,112300,2079269820,5720,5710,5720,5700,1339
|
|
20230615,112200,2071632360,5710,5700,5710,5670,1750
|
|
20230615,112100,2061666230,5700,5660,5700,5660,726
|
|
20230615,112000,2057556160,5660,5660,5670,5660,1046
|
|
20230615,111900,2051630090,5660,5730,5730,5660,6542
|
|
20230615,111800,2014391230,5700,5710,5730,5700,1027
|
|
20230615,111700,2008535870,5730,5740,5740,5690,1297
|
|
20230615,111600,2001120400,5740,5760,5810,5740,8501
|
|
20230615,111500,1952063990,5770,5780,5810,5770,16989
|
|
20230615,111400,1853600370,5770,5750,5780,5750,8703
|
|
20230615,111300,1803441740,5750,5730,5750,5720,2264
|
|
20230615,111200,1790453920,5730,5700,5730,5700,4381
|
|
20230615,111100,1765411220,5700,5710,5710,5680,697
|
|
20230615,111000,1761443850,5720,5730,5730,5690,2079
|
|
20230615,110900,1749555740,5730,5740,5750,5670,5879
|
|
20230615,110800,1716006950,5750,5750,5750,5730,10283
|
|
20230615,110700,1656932340,5750,5740,5750,5730,2107
|
|
20230615,110600,1644838420,5740,5720,5740,5720,7597
|
|
20230615,110500,1601341500,5720,5710,5720,5680,3677
|
|
20230615,110400,1580340690,5710,5690,5710,5680,4141
|
|
20230615,110300,1556712360,5700,5690,5710,5690,6113
|
|
20230615,110200,1521892560,5700,5700,5700,5690,1955
|
|
20230615,110100,1510749510,5700,5700,5700,5680,15139
|
|
20230615,110000,1424474170,5700,5680,5700,5670,29081
|
|
20230615,105900,1259058400,5680,5680,5680,5670,14176
|
|
20230615,105800,1178549980,5670,5670,5670,5660,1852
|
|
20230615,105700,1168049420,5670,5660,5680,5660,6270
|
|
20230615,105600,1132497960,5650,5650,5650,5650,1888
|
|
20230615,105500,1121830760,5650,5640,5650,5630,1360
|
|
20230615,105400,1114161360,5650,5660,5660,5640,555
|
|
20230615,105300,1111020460,5670,5630,5670,5630,2988
|
|
20230615,105200,1094126810,5630,5630,5630,5630,852
|
|
20230615,105100,1089330050,5640,5630,5640,5630,593
|
|
20230615,105000,1085986360,5620,5610,5620,5610,1095
|
|
20230615,104900,1079835440,5610,5630,5630,5610,1961
|
|
20230615,104800,1068816530,5630,5630,5630,5630,2
|
|
20230615,104700,1068805270,5630,5630,5630,5630,34
|
|
20230615,104600,1068613850,5620,5620,5630,5620,60
|
|
20230615,104500,1068276610,5630,5620,5630,5620,430
|
|
20230615,104400,1065857910,5620,5620,5620,5620,1641
|
|
20230615,104300,1056635490,5620,5640,5640,5620,746
|
|
20230615,104200,1052432040,5650,5650,5650,5650,1093
|
|
20230615,104100,1046256590,5650,5650,5650,5650,255
|
|
20230615,104000,1044815840,5650,5660,5660,5650,588
|
|
20230615,103900,1041487860,5660,5670,5670,5650,1709
|
|
20230615,103800,1031822090,5660,5670,5670,5660,417
|
|
20230615,103700,1029458700,5660,5670,5670,5640,503
|
|
20230615,103600,1026608720,5670,5630,5670,5630,4119
|
|
20230615,103500,1003299330,5630,5620,5630,5620,271
|
|
20230615,103400,1001774110,5620,5610,5620,5610,123
|
|
20230615,103300,1001083960,5610,5610,5610,5610,141
|
|
20230615,103200,1000292950,5610,5610,5610,5610,144
|
|
20230615,103100,999485110,5610,5610,5630,5610,834
|
|
20230615,103000,994806350,5610,5620,5620,5610,4188
|
|
20230615,102900,971295480,5620,5620,5620,5620,374
|
|
20230615,102800,969193600,5630,5630,5640,5630,233
|
|
20230615,102700,967881800,5640,5640,5640,5640,553
|
|
20230615,102600,964762880,5640,5640,5640,5640,250
|
|
20230615,102500,963352880,5630,5650,5650,5630,1204
|
|
20230615,102400,956562320,5640,5650,5650,5640,918
|
|
20230615,102300,951383670,5640,5650,5650,5640,152
|
|
20230615,102200,950526370,5650,5650,5660,5650,565
|
|
20230615,102100,947334100,5660,5650,5660,5650,530
|
|
20230615,102000,944334980,5650,5650,5650,5640,358
|
|
20230615,101900,942313190,5650,5650,5660,5640,1012
|
|
20230615,101800,936596450,5650,5630,5660,5630,6476
|
|
20230615,101700,900065330,5610,5610,5630,5610,1456
|
|
20230615,101600,891888480,5620,5630,5630,5620,427
|
|
20230615,101500,889488520,5640,5640,5640,5620,307
|
|
20230615,101400,887761080,5640,5640,5640,5640,354
|
|
20230615,101300,885764520,5640,5630,5640,5620,1212
|
|
20230615,101200,878950940,5620,5640,5640,5620,85
|
|
20230615,101100,878473220,5640,5630,5640,5620,135
|
|
20230615,101000,877714470,5640,5630,5640,5620,2147
|
|
20230615,100900,865648260,5640,5640,5640,5630,61
|
|
20230615,100800,865304230,5630,5630,5640,5630,312
|
|
20230615,100700,863547660,5650,5620,5650,5620,12
|
|
20230615,100600,863480150,5650,5640,5650,5640,2276
|
|
20230615,100500,850637530,5640,5600,5640,5580,6576
|
|
20230615,100400,813766180,5590,5580,5590,5580,87
|
|
20230615,100300,813280220,5600,5600,5600,5600,10
|
|
20230615,100200,813224220,5610,5600,5610,5580,2127
|
|
20230615,100100,801335760,5600,5600,5600,5600,1664
|
|
20230615,100000,792017360,5600,5610,5610,5600,643
|
|
20230615,095900,788415670,5620,5600,5620,5600,816
|
|
20230615,095800,783837830,5610,5610,5610,5610,221
|
|
20230615,095700,782598020,5620,5610,5620,5610,217
|
|
20230615,095600,781380550,5610,5630,5630,5610,12504
|
|
20230615,095500,711185360,5630,5640,5650,5630,611
|
|
20230615,095400,707739360,5650,5650,5650,5620,132
|
|
20230615,095300,706996950,5650,5620,5650,5620,317
|
|
20230615,095200,705212280,5650,5650,5650,5630,1839
|
|
20230615,095100,694857290,5650,5640,5650,5640,721
|
|
20230615,095000,690790840,5660,5640,5660,5640,6
|
|
20230615,094900,690756980,5660,5650,5660,5650,540
|
|
20230615,094800,687705030,5650,5640,5660,5640,1742
|
|
20230615,094700,677860670,5650,5640,5650,5640,213
|
|
20230615,094600,676659220,5650,5650,5660,5650,1784
|
|
20230615,094500,666579610,5660,5640,5660,5640,887
|
|
20230615,094400,661572730,5640,5620,5640,5620,1448
|
|
20230615,094300,653426750,5620,5640,5640,5620,2317
|
|
20230615,094200,640387180,5650,5670,5670,5650,896
|
|
20230615,094100,635318230,5680,5640,5680,5630,13035
|
|
20230615,094000,561565630,5650,5640,5650,5640,2211
|
|
20230615,093900,549093200,5650,5640,5650,5640,1296
|
|
20230615,093800,541783490,5650,5670,5670,5650,3826
|
|
20230615,093700,520145890,5660,5650,5670,5650,2830
|
|
20230615,093600,504128100,5660,5650,5660,5630,3056
|
|
20230615,093500,486876630,5640,5650,5660,5640,837
|
|
20230615,093400,482148190,5660,5640,5660,5640,1323
|
|
20230615,093300,474673530,5640,5640,5640,5630,1102
|
|
20230615,093200,468458260,5630,5610,5630,5610,5475
|
|
20230615,093100,437681980,5610,5600,5610,5600,3142
|
|
20230615,093000,420069000,5590,5590,5600,5590,1067
|
|
20230615,092900,414104170,5600,5590,5600,5590,2860
|
|
20230615,092800,398102860,5600,5590,5600,5590,998
|
|
20230615,092700,392523980,5600,5590,5600,5590,1250
|
|
20230615,092600,385536090,5600,5610,5610,5590,1948
|
|
20230615,092500,374632400,5590,5590,5610,5580,2886
|
|
20230615,092400,358482290,5600,5600,5610,5580,5612
|
|
20230615,092300,327057340,5600,5590,5610,5580,5052
|
|
20230615,092200,298817290,5610,5600,5610,5580,946
|
|
20230615,092100,293531650,5620,5570,5620,5570,3921
|
|
20230615,092000,271589210,5570,5570,5600,5570,2209
|
|
20230615,091900,259284950,5600,5570,5600,5570,1238
|
|
20230615,091800,252380600,5570,5570,5570,5570,1328
|
|
20230615,091700,244983640,5580,5610,5620,5570,7632
|
|
20230615,091600,202304720,5610,5610,5630,5610,4863
|
|
20230615,091500,174953080,5610,5600,5620,5590,5334
|
|
20230615,091400,145053380,5600,5580,5600,5580,4909
|
|
20230615,091300,117599870,5580,5550,5580,5540,6334
|
|
20230615,091200,82359400,5540,5530,5540,5520,5776
|
|
20230615,091100,50406880,5530,5540,5540,5520,989
|
|
20230615,091000,44937970,5540,5500,5540,5500,1696
|
|
20230615,090900,35568620,5510,5500,5510,5500,145
|
|
20230615,090800,34770130,5500,5500,5510,5470,968
|
|
20230615,090700,29450240,5500,5490,5500,5490,1008
|
|
20230615,090600,23910350,5490,5460,5490,5460,406
|
|
20230615,090500,21688230,5460,5460,5460,5450,74
|
|
20230615,090400,21284240,5450,5440,5450,5440,373
|
|
20230615,090300,19251450,5430,5430,5430,5430,303
|
|
20230615,090200,17606160,5430,5440,5440,5430,137
|
|
20230615,090100,16861250,5430,5450,5450,5430,782
|
|
20230615,090000,12600020,5450,5450,5450,5440,2312
|