633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193000,7041291040,3815,3815,3815,3815,18190
|
|
20230620,192900,7041291040,3815,3815,3815,3815,0
|
|
20230620,192800,7041291040,3815,3815,3815,3815,0
|
|
20230620,192700,7041291040,3815,3815,3815,3815,0
|
|
20230620,192600,7041291040,3815,3815,3815,3815,0
|
|
20230620,192500,7041291040,3815,3815,3815,3815,0
|
|
20230620,192400,7041291040,3815,3815,3815,3815,0
|
|
20230620,192300,7041291040,3815,3815,3815,3815,0
|
|
20230620,192200,7041291040,3815,3815,3815,3815,0
|
|
20230620,192100,7041291040,3815,3815,3815,3815,0
|
|
20230620,192000,7041291040,3815,3815,3815,3815,0
|
|
20230620,191900,7041291040,3815,3815,3815,3815,0
|
|
20230620,191800,7041291040,3815,3815,3815,3815,0
|
|
20230620,191700,7041291040,3815,3815,3815,3815,0
|
|
20230620,191600,7041291040,3815,3815,3815,3815,0
|
|
20230620,191500,7041291040,3815,3815,3815,3815,0
|
|
20230620,191400,7041291040,3815,3815,3815,3815,0
|
|
20230620,191300,7041291040,3815,3815,3815,3815,0
|
|
20230620,191200,7041291040,3815,3815,3815,3815,0
|
|
20230620,191100,7041291040,3815,3815,3815,3815,0
|
|
20230620,191000,7041291040,3815,3815,3815,3815,0
|
|
20230620,190900,7041291040,3815,3815,3815,3815,0
|
|
20230620,190800,7041291040,3815,3815,3815,3815,0
|
|
20230620,190700,7041291040,3815,3815,3815,3815,0
|
|
20230620,190600,7041291040,3815,3815,3815,3815,0
|
|
20230620,190500,7041291040,3815,3815,3815,3815,0
|
|
20230620,190400,7041291040,3815,3815,3815,3815,0
|
|
20230620,190300,7041291040,3815,3815,3815,3815,0
|
|
20230620,190200,7041291040,3815,3815,3815,3815,0
|
|
20230620,190100,7041291040,3815,3815,3815,3815,0
|
|
20230620,190000,7041291040,3815,3815,3815,3815,18190
|
|
20230620,185900,7041291040,3815,3815,3815,3815,0
|
|
20230620,185800,7041291040,3815,3815,3815,3815,0
|
|
20230620,185700,7041291040,3815,3815,3815,3815,0
|
|
20230620,185600,7041291040,3815,3815,3815,3815,0
|
|
20230620,185500,7041291040,3815,3815,3815,3815,0
|
|
20230620,185400,7041291040,3815,3815,3815,3815,0
|
|
20230620,185300,7041291040,3815,3815,3815,3815,0
|
|
20230620,185200,7041291040,3815,3815,3815,3815,0
|
|
20230620,185100,7041291040,3815,3815,3815,3815,0
|
|
20230620,185000,7041291040,3815,3815,3815,3815,0
|
|
20230620,184900,7041291040,3815,3815,3815,3815,0
|
|
20230620,184800,7041291040,3815,3815,3815,3815,0
|
|
20230620,184700,7041291040,3815,3815,3815,3815,0
|
|
20230620,184600,7041291040,3815,3815,3815,3815,0
|
|
20230620,184500,7041291040,3815,3815,3815,3815,0
|
|
20230620,184400,7041291040,3815,3815,3815,3815,0
|
|
20230620,184300,7041291040,3815,3815,3815,3815,0
|
|
20230620,184200,7041291040,3815,3815,3815,3815,0
|
|
20230620,184100,7041291040,3815,3815,3815,3815,0
|
|
20230620,184000,7041291040,3815,3815,3815,3815,0
|
|
20230620,183900,7041291040,3815,3815,3815,3815,0
|
|
20230620,183800,7041291040,3815,3815,3815,3815,0
|
|
20230620,183700,7041291040,3815,3815,3815,3815,0
|
|
20230620,183600,7041291040,3815,3815,3815,3815,0
|
|
20230620,183500,7041291040,3815,3815,3815,3815,0
|
|
20230620,183400,7041291040,3815,3815,3815,3815,0
|
|
20230620,183300,7041291040,3815,3815,3815,3815,0
|
|
20230620,183200,7041291040,3815,3815,3815,3815,0
|
|
20230620,183100,7041291040,3815,3815,3815,3815,0
|
|
20230620,183000,7041291040,3815,3815,3815,3815,18190
|
|
20230620,182900,7041291040,3815,3815,3815,3815,0
|
|
20230620,182800,7041291040,3815,3815,3815,3815,0
|
|
20230620,182700,7041291040,3815,3815,3815,3815,0
|
|
20230620,182600,7041291040,3815,3815,3815,3815,0
|
|
20230620,182500,7041291040,3815,3815,3815,3815,0
|
|
20230620,182400,7041291040,3815,3815,3815,3815,0
|
|
20230620,182300,7041291040,3815,3815,3815,3815,0
|
|
20230620,182200,7041291040,3815,3815,3815,3815,0
|
|
20230620,182100,7041291040,3815,3815,3815,3815,0
|
|
20230620,182000,7041291040,3815,3815,3815,3815,0
|
|
20230620,181900,7041291040,3815,3815,3815,3815,0
|
|
20230620,181800,7041291040,3815,3815,3815,3815,0
|
|
20230620,181700,7041291040,3815,3815,3815,3815,0
|
|
20230620,181600,7041291040,3815,3815,3815,3815,0
|
|
20230620,181500,7041291040,3815,3815,3815,3815,0
|
|
20230620,181400,7041291040,3815,3815,3815,3815,0
|
|
20230620,181300,7041291040,3815,3815,3815,3815,0
|
|
20230620,181200,7041291040,3815,3815,3815,3815,0
|
|
20230620,181100,7041291040,3815,3815,3815,3815,0
|
|
20230620,181000,7041291040,3815,3815,3815,3815,0
|
|
20230620,180900,7041291040,3815,3815,3815,3815,0
|
|
20230620,180800,7041291040,3815,3815,3815,3815,0
|
|
20230620,180700,7041291040,3815,3815,3815,3815,0
|
|
20230620,180600,7041291040,3815,3815,3815,3815,0
|
|
20230620,180500,7041291040,3815,3815,3815,3815,0
|
|
20230620,180400,7041291040,3815,3815,3815,3815,0
|
|
20230620,180300,7041291040,3815,3815,3815,3815,0
|
|
20230620,180200,7041291040,3815,3815,3815,3815,0
|
|
20230620,180100,7041291040,3815,3815,3815,3815,0
|
|
20230620,180000,7041291040,3815,3815,3815,3815,18190
|
|
20230620,175900,7041291040,3815,3815,3815,3815,0
|
|
20230620,175800,7041291040,3815,3815,3815,3815,0
|
|
20230620,175700,7041291040,3815,3815,3815,3815,0
|
|
20230620,175600,7041291040,3815,3815,3815,3815,0
|
|
20230620,175500,7041291040,3815,3815,3815,3815,0
|
|
20230620,175400,7041291040,3815,3815,3815,3815,0
|
|
20230620,175300,7041291040,3815,3815,3815,3815,0
|
|
20230620,175200,7041291040,3815,3815,3815,3815,0
|
|
20230620,175100,7041291040,3815,3815,3815,3815,0
|
|
20230620,175000,7041291040,3815,3815,3815,3815,0
|
|
20230620,174900,7041291040,3815,3815,3815,3815,0
|
|
20230620,174800,7041291040,3815,3815,3815,3815,0
|
|
20230620,174700,7041291040,3815,3815,3815,3815,0
|
|
20230620,174600,7041291040,3815,3815,3815,3815,0
|
|
20230620,174500,7041291040,3815,3815,3815,3815,0
|
|
20230620,174400,7041291040,3815,3815,3815,3815,0
|
|
20230620,174300,7041291040,3815,3815,3815,3815,0
|
|
20230620,174200,7041291040,3815,3815,3815,3815,0
|
|
20230620,174100,7041291040,3815,3815,3815,3815,0
|
|
20230620,174000,7041291040,3815,3815,3815,3815,0
|
|
20230620,173900,7041291040,3815,3815,3815,3815,0
|
|
20230620,173800,7041291040,3815,3815,3815,3815,0
|
|
20230620,173700,7041291040,3815,3815,3815,3815,0
|
|
20230620,173600,7041291040,3815,3815,3815,3815,0
|
|
20230620,173500,7041291040,3815,3815,3815,3815,0
|
|
20230620,173400,7041291040,3815,3815,3815,3815,0
|
|
20230620,173300,7041291040,3815,3815,3815,3815,0
|
|
20230620,173200,7041291040,3815,3815,3815,3815,0
|
|
20230620,173100,7041291040,3815,3815,3815,3815,0
|
|
20230620,173000,7041291040,3815,3815,3815,3815,18190
|
|
20230620,172900,7041291040,3815,3815,3815,3815,0
|
|
20230620,172800,7041291040,3815,3815,3815,3815,0
|
|
20230620,172700,7041291040,3815,3815,3815,3815,0
|
|
20230620,172600,7041291040,3815,3815,3815,3815,0
|
|
20230620,172500,7041291040,3815,3815,3815,3815,0
|
|
20230620,172400,7041291040,3815,3815,3815,3815,0
|
|
20230620,172300,7041291040,3815,3815,3815,3815,0
|
|
20230620,172200,7041291040,3815,3815,3815,3815,0
|
|
20230620,172100,7041291040,3815,3815,3815,3815,0
|
|
20230620,172000,7041291040,3815,3815,3815,3815,0
|
|
20230620,171900,7041291040,3815,3815,3815,3815,0
|
|
20230620,171800,7041291040,3815,3815,3815,3815,0
|
|
20230620,171700,7041291040,3815,3815,3815,3815,0
|
|
20230620,171600,7041291040,3815,3815,3815,3815,0
|
|
20230620,171500,7041291040,3815,3815,3815,3815,0
|
|
20230620,171400,7041291040,3815,3815,3815,3815,0
|
|
20230620,171300,7041291040,3815,3815,3815,3815,0
|
|
20230620,171200,7041291040,3815,3815,3815,3815,0
|
|
20230620,171100,7041291040,3815,3815,3815,3815,0
|
|
20230620,171000,7041291040,3815,3815,3815,3815,0
|
|
20230620,170900,7041291040,3815,3815,3815,3815,0
|
|
20230620,170800,7041291040,3815,3815,3815,3815,0
|
|
20230620,170700,7041291040,3815,3815,3815,3815,0
|
|
20230620,170600,7041291040,3815,3815,3815,3815,0
|
|
20230620,170500,7041291040,3815,3815,3815,3815,0
|
|
20230620,170400,7041291040,3815,3815,3815,3815,0
|
|
20230620,170300,7041291040,3815,3815,3815,3815,0
|
|
20230620,170200,7041291040,3815,3815,3815,3815,0
|
|
20230620,170100,7041291040,3815,3815,3815,3815,0
|
|
20230620,170000,7041291040,3815,3815,3815,3815,18190
|
|
20230620,165900,7041291040,3815,3815,3815,3815,0
|
|
20230620,165800,7041291040,3815,3815,3815,3815,0
|
|
20230620,165700,7041291040,3815,3815,3815,3815,0
|
|
20230620,165600,7041291040,3815,3815,3815,3815,0
|
|
20230620,165500,7041291040,3815,3815,3815,3815,0
|
|
20230620,165400,7041291040,3815,3815,3815,3815,0
|
|
20230620,165300,7041291040,3815,3815,3815,3815,0
|
|
20230620,165200,7041291040,3815,3815,3815,3815,0
|
|
20230620,165100,7041291040,3815,3815,3815,3815,0
|
|
20230620,165000,7041291040,3815,3815,3815,3815,0
|
|
20230620,164900,7041291040,3815,3815,3815,3815,0
|
|
20230620,164800,7041291040,3815,3815,3815,3815,0
|
|
20230620,164700,7041291040,3815,3815,3815,3815,0
|
|
20230620,164600,7041291040,3815,3815,3815,3815,0
|
|
20230620,164500,7041291040,3815,3815,3815,3815,0
|
|
20230620,164400,7041291040,3815,3815,3815,3815,0
|
|
20230620,164300,7041291040,3815,3815,3815,3815,0
|
|
20230620,164200,7041291040,3815,3815,3815,3815,0
|
|
20230620,164100,7041291040,3815,3815,3815,3815,0
|
|
20230620,164000,7041291040,3815,3815,3815,3815,0
|
|
20230620,163900,7041291040,3815,3815,3815,3815,0
|
|
20230620,163800,7041291040,3815,3815,3815,3815,0
|
|
20230620,163700,7041291040,3815,3815,3815,3815,0
|
|
20230620,163600,7041291040,3815,3815,3815,3815,0
|
|
20230620,163500,7041291040,3815,3815,3815,3815,0
|
|
20230620,163400,7041291040,3815,3815,3815,3815,0
|
|
20230620,163300,7041291040,3815,3815,3815,3815,0
|
|
20230620,163200,7041291040,3815,3815,3815,3815,0
|
|
20230620,163100,7041291040,3815,3815,3815,3815,0
|
|
20230620,163000,7041291040,3815,3815,3815,3815,18190
|
|
20230620,162900,7041291040,3815,3815,3815,3815,0
|
|
20230620,162800,7041291040,3815,3815,3815,3815,0
|
|
20230620,162700,7041291040,3815,3815,3815,3815,0
|
|
20230620,162600,7041291040,3815,3815,3815,3815,0
|
|
20230620,162500,7041291040,3815,3815,3815,3815,0
|
|
20230620,162400,7041291040,3815,3815,3815,3815,0
|
|
20230620,162300,7041291040,3815,3815,3815,3815,0
|
|
20230620,162200,7041291040,3815,3815,3815,3815,0
|
|
20230620,162100,7041291040,3815,3815,3815,3815,0
|
|
20230620,162000,7041291040,3815,3815,3815,3815,0
|
|
20230620,161900,7041291040,3815,3815,3815,3815,0
|
|
20230620,161800,7041291040,3815,3815,3815,3815,0
|
|
20230620,161700,7041291040,3815,3815,3815,3815,0
|
|
20230620,161600,7041291040,3815,3815,3815,3815,0
|
|
20230620,161500,7041291040,3815,3815,3815,3815,0
|
|
20230620,161400,7041291040,3815,3815,3815,3815,0
|
|
20230620,161300,7041291040,3815,3815,3815,3815,0
|
|
20230620,161200,7041291040,3815,3815,3815,3815,0
|
|
20230620,161100,7041291040,3815,3815,3815,3815,0
|
|
20230620,161000,7041291040,3815,3815,3815,3815,0
|
|
20230620,160900,7041291040,3815,3815,3815,3815,0
|
|
20230620,160800,7041291040,3815,3815,3815,3815,0
|
|
20230620,160700,7041291040,3815,3815,3815,3815,0
|
|
20230620,160600,7041291040,3815,3815,3815,3815,0
|
|
20230620,160500,7041291040,3815,3815,3815,3815,0
|
|
20230620,160400,7041291040,3815,3815,3815,3815,0
|
|
20230620,160300,7041291040,3815,3815,3815,3815,0
|
|
20230620,160200,7041291040,3815,3815,3815,3815,0
|
|
20230620,160100,7041291040,3815,3815,3815,3815,0
|
|
20230620,160000,7041291040,3815,3815,3815,3815,18190
|
|
20230620,155900,7041291040,3815,3815,3815,3815,0
|
|
20230620,155800,7041291040,3815,3815,3815,3815,0
|
|
20230620,155700,7041291040,3815,3815,3815,3815,0
|
|
20230620,155600,7041291040,3815,3815,3815,3815,0
|
|
20230620,155500,7041291040,3815,3815,3815,3815,0
|
|
20230620,155400,7041291040,3815,3815,3815,3815,0
|
|
20230620,155300,7041291040,3815,3815,3815,3815,0
|
|
20230620,155200,7041291040,3815,3815,3815,3815,0
|
|
20230620,155100,7041291040,3815,3815,3815,3815,0
|
|
20230620,155000,7041291040,3815,3815,3815,3815,0
|
|
20230620,154900,7041291040,3815,3815,3815,3815,0
|
|
20230620,154800,7041291040,3815,3815,3815,3815,0
|
|
20230620,154700,7041291040,3815,3815,3815,3815,0
|
|
20230620,154600,7041291040,3815,3815,3815,3815,0
|
|
20230620,154500,7041291040,3815,3815,3815,3815,0
|
|
20230620,154400,7041291040,3815,3815,3815,3815,0
|
|
20230620,154300,7041291040,3815,3815,3815,3815,0
|
|
20230620,154200,7041291040,3815,3815,3815,3815,0
|
|
20230620,154100,7041291040,3815,3815,3815,3815,0
|
|
20230620,154000,7041291040,3815,3815,3815,3815,0
|
|
20230620,153900,7041291040,3815,3815,3815,3815,0
|
|
20230620,153800,7041291040,3815,3815,3815,3815,0
|
|
20230620,153700,7041291040,3815,3815,3815,3815,0
|
|
20230620,153600,7041291040,3815,3815,3815,3815,0
|
|
20230620,153500,7041291040,3815,3815,3815,3815,0
|
|
20230620,153400,7041291040,3815,3815,3815,3815,0
|
|
20230620,153300,7041291040,3815,3815,3815,3815,0
|
|
20230620,153200,7041291040,3815,3815,3815,3815,0
|
|
20230620,153100,7041291040,3815,3815,3815,3815,0
|
|
20230620,153000,7041291040,3815,3815,3815,3815,36380
|
|
20230620,152900,6971896190,3815,3815,3815,3815,0
|
|
20230620,152800,6971896190,3815,3815,3815,3815,0
|
|
20230620,152700,6971896190,3815,3815,3815,3815,0
|
|
20230620,152600,6971896190,3815,3815,3815,3815,0
|
|
20230620,152500,6971896190,3815,3815,3815,3815,0
|
|
20230620,152400,6971896190,3815,3815,3815,3815,0
|
|
20230620,152300,6971896190,3815,3815,3815,3815,0
|
|
20230620,152200,6971896190,3815,3815,3815,3815,0
|
|
20230620,152100,6971896190,3815,3815,3815,3815,0
|
|
20230620,152000,6971896190,3815,3815,3815,3815,0
|
|
20230620,151900,6971896190,3815,3815,3815,3810,397
|
|
20230620,151800,6970383135,3810,3810,3815,3810,2368
|
|
20230620,151700,6961360445,3810,3815,3815,3810,3914
|
|
20230620,151600,6946436635,3810,3805,3815,3805,3853
|
|
20230620,151500,6931765500,3800,3805,3805,3800,3834
|
|
20230620,151400,6917184810,3800,3805,3810,3800,1558
|
|
20230620,151300,6911256735,3805,3805,3810,3805,2446
|
|
20230620,151200,6901943935,3805,3805,3810,3800,2453
|
|
20230620,151100,6892610380,3805,3805,3810,3800,3915
|
|
20230620,151000,6877719085,3805,3810,3815,3805,2001
|
|
20230620,150900,6870098850,3815,3805,3815,3805,2330
|
|
20230620,150800,6861223685,3805,3810,3815,3805,1215
|
|
20230620,150700,6856598845,3815,3810,3815,3810,811
|
|
20230620,150600,6853508130,3810,3815,3820,3810,1193
|
|
20230620,150500,6848958950,3810,3820,3825,3810,3524
|
|
20230620,150400,6835501825,3820,3820,3830,3820,1972
|
|
20230620,150300,6827960375,3820,3825,3830,3820,338
|
|
20230620,150200,6826668480,3830,3825,3830,3820,1334
|
|
20230620,150100,6821567435,3825,3820,3825,3815,1104
|
|
20230620,150000,6817347545,3815,3820,3820,3815,1761
|
|
20230620,145900,6810624155,3820,3820,3835,3810,4834
|
|
20230620,145800,6792111985,3815,3815,3825,3815,2081
|
|
20230620,145700,6784166270,3815,3820,3825,3815,1474
|
|
20230620,145600,6778536360,3825,3830,3830,3820,2865
|
|
20230620,145500,6767577930,3830,3835,3835,3830,1679
|
|
20230620,145400,6761147195,3835,3835,3840,3830,2943
|
|
20230620,145300,6749862605,3835,3840,3840,3830,4649
|
|
20230620,145200,6732020775,3840,3835,3840,3830,5938
|
|
20230620,145100,6709265155,3835,3835,3840,3835,4533
|
|
20230620,145000,6691881085,3835,3835,3840,3830,6532
|
|
20230620,144900,6666835080,3835,3815,3835,3810,8992
|
|
20230620,144800,6632461765,3810,3795,3810,3795,8058
|
|
20230620,144700,6601823445,3795,3790,3800,3790,4804
|
|
20230620,144600,6583603490,3790,3790,3790,3785,3491
|
|
20230620,144500,6570380750,3790,3790,3790,3785,5593
|
|
20230620,144400,6549210690,3785,3790,3790,3785,2076
|
|
20230620,144300,6541351705,3790,3785,3790,3785,3420
|
|
20230620,144200,6528399655,3785,3785,3785,3780,1579
|
|
20230620,144100,6522426765,3785,3785,3785,3785,566
|
|
20230620,144000,6520284455,3785,3785,3785,3780,3834
|
|
20230620,143900,6505773340,3785,3780,3785,3780,6054
|
|
20230620,143800,6482873400,3780,3785,3785,3780,2721
|
|
20230620,143700,6472587920,3785,3780,3785,3775,524
|
|
20230620,143600,6470606845,3775,3785,3785,3775,2209
|
|
20230620,143500,6462255865,3785,3790,3790,3780,2498
|
|
20230620,143400,6452811480,3785,3790,3795,3780,7074
|
|
20230620,143300,6426029615,3785,3780,3790,3780,654
|
|
20230620,143200,6423553115,3780,3780,3785,3780,5168
|
|
20230620,143100,6404012365,3780,3790,3790,3780,6782
|
|
20230620,143000,6378369970,3785,3795,3795,3785,870
|
|
20230620,142900,6375073520,3795,3795,3795,3785,917
|
|
20230620,142800,6371595590,3800,3800,3805,3795,3751
|
|
20230620,142700,6357351280,3795,3795,3800,3795,2082
|
|
20230620,142600,6349450085,3795,3795,3795,3790,2614
|
|
20230620,142500,6339542960,3795,3790,3795,3790,601
|
|
20230620,142400,6337265160,3790,3790,3795,3790,3530
|
|
20230620,142300,6323880995,3790,3785,3790,3780,3092
|
|
20230620,142200,6312178015,3780,3780,3785,3780,3958
|
|
20230620,142100,6297215265,3775,3775,3780,3775,4800
|
|
20230620,142000,6279090315,3775,3780,3780,3775,6645
|
|
20230620,141900,6253993855,3780,3775,3780,3775,1396
|
|
20230620,141800,6248723950,3775,3775,3780,3770,2322
|
|
20230620,141700,6239959300,3775,3770,3775,3765,6722
|
|
20230620,141600,6214640795,3760,3760,3765,3760,5412
|
|
20230620,141500,6194283940,3770,3765,3770,3760,3553
|
|
20230620,141400,6180918035,3765,3770,3770,3765,1586
|
|
20230620,141300,6174943495,3770,3775,3775,3770,4334
|
|
20230620,141200,6158597885,3770,3770,3775,3770,2028
|
|
20230620,141100,6150950825,3770,3775,3775,3770,1636
|
|
20230620,141000,6144775275,3780,3775,3780,3775,1604
|
|
20230620,140900,6138719975,3780,3780,3785,3780,1243
|
|
20230620,140800,6134021240,3780,3780,3785,3780,2371
|
|
20230620,140700,6125050890,3785,3770,3785,3770,1754
|
|
20230620,140600,6118438295,3770,3765,3770,3765,1582
|
|
20230620,140500,6112482020,3765,3765,3765,3765,504
|
|
20230620,140400,6110584460,3765,3760,3765,3760,3885
|
|
20230620,140300,6095973580,3760,3765,3765,3760,5601
|
|
20230620,140200,6074910475,3765,3760,3770,3760,1976
|
|
20230620,140100,6067472645,3760,3780,3780,3755,21553
|
|
20230620,140000,5986309475,3775,3780,3780,3775,3612
|
|
20230620,135900,5972662215,3780,3785,3785,3780,476
|
|
20230620,135800,5970862915,3780,3785,3795,3780,4869
|
|
20230620,135700,5952425935,3790,3800,3800,3790,1173
|
|
20230620,135600,5947973880,3800,3780,3800,3780,2847
|
|
20230620,135500,5937201160,3780,3780,3785,3780,1191
|
|
20230620,135400,5932698455,3785,3775,3785,3775,1589
|
|
20230620,135300,5926694965,3775,3780,3780,3775,932
|
|
20230620,135200,5923176620,3780,3785,3785,3775,5667
|
|
20230620,135100,5901761280,3780,3775,3785,3775,1626
|
|
20230620,135000,5895615835,3775,3780,3785,3775,3165
|
|
20230620,134900,5883651875,3780,3790,3800,3780,3621
|
|
20230620,134800,5869952965,3790,3790,3790,3790,440
|
|
20230620,134700,5868285365,3800,3790,3800,3790,7503
|
|
20230620,134600,5839783410,3790,3785,3790,3780,4768
|
|
20230620,134500,5821734225,3785,3780,3785,3780,1310
|
|
20230620,134400,5816779410,3785,3780,3785,3780,1999
|
|
20230620,134300,5809223135,3785,3800,3800,3780,21645
|
|
20230620,134200,5727307820,3800,3800,3800,3800,131
|
|
20230620,134100,5726810020,3800,3795,3800,3795,1324
|
|
20230620,134000,5721784440,3800,3800,3800,3795,370
|
|
20230620,133900,5720380260,3800,3800,3800,3800,16
|
|
20230620,133800,5720319460,3795,3800,3800,3795,564
|
|
20230620,133700,5718178280,3800,3805,3805,3800,1392
|
|
20230620,133600,5712888655,3805,3795,3810,3795,3952
|
|
20230620,133500,5697871125,3795,3800,3805,3795,3285
|
|
20230620,133400,5685388170,3805,3800,3805,3800,779
|
|
20230620,133300,5682427745,3800,3805,3805,3795,562
|
|
20230620,133200,5680293940,3805,3805,3805,3795,1772
|
|
20230620,133100,5673556485,3805,3795,3805,3795,1223
|
|
20230620,133000,5668912265,3790,3795,3795,3790,3949
|
|
20230620,132900,5653929260,3800,3795,3800,3795,955
|
|
20230620,132800,5650302480,3790,3795,3795,3790,414
|
|
20230620,132700,5648733170,3790,3795,3800,3790,1227
|
|
20230620,132600,5644081700,3785,3785,3790,3785,1014
|
|
20230620,132500,5640241210,3785,3785,3790,3780,7801
|
|
20230620,132400,5610735515,3790,3800,3800,3775,23683
|
|
20230620,132300,5521012690,3805,3805,3810,3800,597
|
|
20230620,132200,5518742350,3805,3800,3805,3800,9001
|
|
20230620,132100,5484526630,3805,3810,3810,3805,6576
|
|
20230620,132000,5459501950,3810,3810,3810,3810,1009
|
|
20230620,131900,5455657660,3810,3815,3815,3810,4944
|
|
20230620,131800,5436821000,3815,3815,3815,3815,182
|
|
20230620,131700,5436126670,3815,3810,3815,3810,4657
|
|
20230620,131600,5418379040,3810,3810,3815,3810,502
|
|
20230620,131500,5416465950,3810,3815,3815,3810,779
|
|
20230620,131400,5413494390,3815,3820,3820,3815,3481
|
|
20230620,131300,5400207655,3820,3815,3820,3815,1297
|
|
20230620,131200,5395258600,3810,3805,3810,3805,4508
|
|
20230620,131100,5378094940,3805,3805,3805,3805,297
|
|
20230620,131000,5376964855,3805,3810,3815,3805,1250
|
|
20230620,130900,5372200490,3810,3810,3815,3810,2001
|
|
20230620,130800,5364576610,3810,3810,3810,3805,1122
|
|
20230620,130700,5360304430,3810,3810,3810,3810,4202
|
|
20230620,130600,5344294810,3810,3810,3810,3810,0
|
|
20230620,130500,5344294810,3810,3815,3815,3810,1017
|
|
20230620,130400,5340416775,3815,3815,3815,3815,305
|
|
20230620,130300,5339253200,3810,3810,3815,3810,1633
|
|
20230620,130200,5333027870,3815,3810,3815,3810,32
|
|
20230620,130100,5332905900,3815,3820,3820,3810,2688
|
|
20230620,130000,5322651305,3820,3810,3820,3810,1189
|
|
20230620,125900,5318117585,3815,3810,3815,3810,1941
|
|
20230620,125800,5310720005,3810,3810,3810,3810,619
|
|
20230620,125700,5308361615,3810,3810,3815,3810,2450
|
|
20230620,125600,5299026615,3810,3810,3815,3810,410
|
|
20230620,125500,5297464460,3810,3825,3825,3810,848
|
|
20230620,125400,5294229515,3820,3810,3820,3810,2476
|
|
20230620,125300,5284779270,3810,3820,3820,3810,972
|
|
20230620,125200,5281075920,3810,3805,3820,3805,1906
|
|
20230620,125100,5273817255,3805,3810,3810,3805,487
|
|
20230620,125000,5271963605,3805,3810,3810,3805,986
|
|
20230620,124900,5268207920,3810,3810,3810,3805,682
|
|
20230620,124800,5265611320,3810,3800,3815,3800,2767
|
|
20230620,124700,5255079490,3800,3810,3810,3800,24229
|
|
20230620,124600,5162933985,3810,3820,3820,3810,9374
|
|
20230620,124500,5127183155,3815,3820,3820,3815,3008
|
|
20230620,124400,5115703785,3820,3815,3820,3815,13002
|
|
20230620,124300,5066101145,3815,3810,3815,3810,858
|
|
20230620,124200,5062830315,3815,3815,3815,3815,154
|
|
20230620,124100,5062242805,3815,3815,3815,3815,1064
|
|
20230620,124000,5058183645,3820,3820,3820,3820,35
|
|
20230620,123900,5058049945,3820,3820,3820,3820,100
|
|
20230620,123800,5057667945,3820,3820,3820,3815,707
|
|
20230620,123700,5054969540,3820,3820,3820,3815,1955
|
|
20230620,123600,5047503260,3820,3820,3820,3820,27
|
|
20230620,123500,5047400120,3820,3820,3820,3820,2255
|
|
20230620,123400,5038786020,3820,3820,3820,3820,96
|
|
20230620,123300,5038419300,3815,3815,3815,3815,364
|
|
20230620,123200,5037030640,3820,3820,3820,3815,499
|
|
20230620,123100,5035126680,3815,3820,3820,3815,692
|
|
20230620,123000,5032485945,3820,3825,3825,3820,1721
|
|
20230620,122900,5025911605,3825,3825,3825,3825,38
|
|
20230620,122800,5025766255,3830,3830,3830,3830,65
|
|
20230620,122700,5025517305,3825,3830,3830,3825,2058
|
|
20230620,122600,5017645385,3830,3830,3830,3830,1149
|
|
20230620,122500,5013244715,3830,3830,3830,3825,407
|
|
20230620,122400,5011687725,3830,3835,3840,3830,770
|
|
20230620,122300,5008734990,3840,3840,3840,3835,758
|
|
20230620,122200,5005826090,3840,3825,3840,3825,2443
|
|
20230620,122100,4996459820,3825,3835,3840,3825,5975
|
|
20230620,122000,4973551760,3835,3830,3835,3830,372
|
|
20230620,121900,4972126940,3830,3820,3835,3820,1320
|
|
20230620,121800,4967080710,3825,3820,3825,3820,1400
|
|
20230620,121700,4961732655,3820,3820,3820,3815,396
|
|
20230620,121600,4960221755,3820,3820,3820,3815,484
|
|
20230620,121500,4958375155,3820,3825,3825,3820,4406
|
|
20230620,121400,4941544185,3825,3825,3825,3825,82
|
|
20230620,121300,4941230535,3825,3830,3830,3820,2030
|
|
20230620,121200,4933467475,3825,3825,3825,3825,419
|
|
20230620,121100,4931864800,3825,3820,3825,3820,758
|
|
20230620,121000,4928969060,3820,3820,3820,3815,1766
|
|
20230620,120900,4922225245,3820,3815,3820,3810,587
|
|
20230620,120800,4919987615,3820,3815,3820,3815,627
|
|
20230620,120700,4917595535,3820,3820,3820,3815,10387
|
|
20230620,120600,4877956620,3820,3825,3825,3820,1128
|
|
20230620,120500,4873647600,3825,3820,3825,3815,1662
|
|
20230620,120400,4867302630,3820,3820,3820,3820,2217
|
|
20230620,120300,4858833690,3820,3820,3820,3815,485
|
|
20230620,120200,4856982825,3820,3820,3820,3820,3418
|
|
20230620,120100,4843926065,3825,3825,3825,3825,0
|
|
20230620,120000,4843926065,3825,3820,3825,3820,1685
|
|
20230620,115900,4837488490,3820,3820,3820,3815,1290
|
|
20230620,115800,4832564640,3815,3815,3815,3815,198
|
|
20230620,115700,4831809270,3815,3820,3820,3815,1055
|
|
20230620,115600,4827783800,3820,3820,3820,3820,6240
|
|
20230620,115500,4803947000,3820,3820,3820,3820,2571
|
|
20230620,115400,4794125780,3815,3815,3815,3815,600
|
|
20230620,115300,4791836780,3815,3825,3825,3815,232
|
|
20230620,115200,4790951680,3815,3810,3825,3810,1478
|
|
20230620,115100,4785306715,3820,3810,3820,3805,3737
|
|
20230620,115000,4771073390,3810,3810,3810,3810,944
|
|
20230620,114900,4767476750,3810,3810,3810,3810,2375
|
|
20230620,114800,4758428000,3810,3810,3810,3805,2094
|
|
20230620,114700,4750452375,3805,3810,3820,3805,5948
|
|
20230620,114600,4727795005,3810,3805,3810,3805,1811
|
|
20230620,114500,4720898225,3810,3810,3810,3805,3104
|
|
20230620,114400,4709076255,3810,3805,3810,3805,1840
|
|
20230620,114300,4702072835,3810,3805,3810,3800,1503
|
|
20230620,114200,4696354480,3810,3810,3810,3810,176
|
|
20230620,114100,4695683920,3810,3805,3810,3800,1880
|
|
20230620,114000,4688534120,3805,3815,3815,3800,47125
|
|
20230620,113900,4509200525,3815,3820,3820,3815,1321
|
|
20230620,113800,4504156125,3820,3820,3820,3820,40
|
|
20230620,113700,4504003325,3815,3815,3820,3815,962
|
|
20230620,113600,4500332905,3815,3820,3820,3815,1769
|
|
20230620,113500,4493584005,3820,3820,3820,3810,13716
|
|
20230620,113400,4441277700,3820,3825,3825,3820,2451
|
|
20230620,113300,4431914370,3825,3820,3825,3820,4766
|
|
20230620,113200,4413703105,3820,3820,3820,3815,6969
|
|
20230620,113100,4387082165,3830,3835,3835,3815,33913
|
|
20230620,113000,4257375865,3835,3840,3840,3835,1013
|
|
20230620,112900,4253490090,3840,3840,3840,3835,2400
|
|
20230620,112800,4244279200,3840,3835,3840,3835,2668
|
|
20230620,112700,4234034580,3835,3835,3835,3835,465
|
|
20230620,112600,4232251305,3835,3835,3835,3830,2010
|
|
20230620,112500,4224544805,3835,3835,3835,3830,624
|
|
20230620,112400,4222153585,3835,3830,3835,3830,911
|
|
20230620,112300,4218664110,3835,3835,3835,3830,730
|
|
20230620,112200,4215868130,3835,3830,3840,3830,1383
|
|
20230620,112100,4210570820,3830,3835,3835,3825,5152
|
|
20230620,112000,4190858555,3835,3835,3835,3830,1824
|
|
20230620,111900,4183866180,3830,3830,3830,3825,1375
|
|
20230620,111800,4178601750,3830,3830,3830,3825,3313
|
|
20230620,111700,4165923195,3830,3830,3830,3825,1436
|
|
20230620,111600,4160425135,3830,3830,3830,3825,1756
|
|
20230620,111500,4153703615,3825,3840,3840,3825,5060
|
|
20230620,111400,4134319405,3840,3840,3840,3840,6
|
|
20230620,111300,4134296365,3835,3840,3850,3835,3987
|
|
20230620,111200,4118976880,3850,3840,3850,3835,12515
|
|
20230620,111100,4070887790,3840,3830,3840,3830,1582
|
|
20230620,111000,4064824780,3825,3825,3830,3820,11522
|
|
20230620,110900,4020783625,3825,3835,3840,3825,35127
|
|
20230620,110800,3886231470,3830,3850,3850,3830,33225
|
|
20230620,110700,3758616775,3850,3855,3855,3850,18154
|
|
20230620,110600,3688683375,3860,3860,3860,3855,835
|
|
20230620,110500,3685460280,3860,3860,3860,3860,353
|
|
20230620,110400,3684097700,3865,3860,3865,3855,2207
|
|
20230620,110300,3675578680,3860,3860,3860,3855,1367
|
|
20230620,110200,3670302360,3860,3860,3860,3860,188
|
|
20230620,110100,3669576680,3860,3860,3865,3860,991
|
|
20230620,110000,3665751295,3860,3855,3860,3855,1810
|
|
20230620,105900,3658766195,3855,3855,3855,3855,1524
|
|
20230620,105800,3652891175,3855,3860,3860,3855,62
|
|
20230620,105700,3652651865,3860,3860,3860,3860,320
|
|
20230620,105600,3651416665,3855,3860,3860,3855,1003
|
|
20230620,105500,3647545110,3860,3860,3860,3860,1923
|
|
20230620,105400,3640122330,3855,3865,3865,3855,6235
|
|
20230620,105300,3616037135,3865,3865,3865,3865,100
|
|
20230620,105200,3615650635,3865,3870,3870,3865,1171
|
|
20230620,105100,3611124715,3865,3865,3865,3865,30
|
|
20230620,105000,3611008765,3870,3865,3870,3865,945
|
|
20230620,104900,3607356160,3860,3865,3865,3860,407
|
|
20230620,104800,3605784590,3865,3865,3865,3865,114
|
|
20230620,104700,3605343980,3865,3860,3865,3860,211
|
|
20230620,104600,3604528705,3865,3865,3865,3865,270
|
|
20230620,104500,3603485155,3865,3865,3865,3865,1690
|
|
20230620,104400,3596953305,3865,3870,3870,3860,11036
|
|
20230620,104300,3554304705,3870,3870,3875,3870,285
|
|
20230620,104200,3553201735,3870,3870,3870,3870,588
|
|
20230620,104100,3550926175,3870,3870,3870,3865,1056
|
|
20230620,104000,3546839480,3870,3865,3870,3865,298
|
|
20230620,103900,3545687110,3865,3865,3865,3860,542
|
|
20230620,103800,3543593825,3860,3865,3865,3860,824
|
|
20230620,103700,3540412065,3860,3855,3860,3850,722
|
|
20230620,103600,3537627460,3855,3850,3860,3850,661
|
|
20230620,103500,3535081060,3845,3850,3850,3845,10056
|
|
20230620,103400,3496371975,3850,3855,3865,3845,25788
|
|
20230620,103300,3397037745,3850,3850,3855,3845,22627
|
|
20230620,103200,3309922885,3850,3865,3870,3850,89496
|
|
20230620,103100,2964922100,3865,3865,3875,3865,2614
|
|
20230620,103000,2954813300,3865,3865,3870,3865,4210
|
|
20230620,102900,2938539580,3865,3870,3880,3865,3289
|
|
20230620,102800,2925811665,3865,3865,3870,3865,1737
|
|
20230620,102700,2919091855,3870,3870,3870,3865,5407
|
|
20230620,102600,2898168915,3865,3880,3880,3865,15922
|
|
20230620,102500,2836540565,3875,3890,3915,3875,5592
|
|
20230620,102400,2814831555,3875,3880,3890,3875,590
|
|
20230620,102300,2812542540,3880,3880,3880,3870,274
|
|
20230620,102200,2811480655,3880,3870,3880,3865,1525
|
|
20230620,102100,2805579325,3865,3870,3870,3865,10391
|
|
20230620,102000,2765395105,3870,3870,3875,3865,7271
|
|
20230620,101900,2737258755,3865,3870,3875,3865,19638
|
|
20230620,101800,2661260535,3875,3880,3885,3875,15984
|
|
20230620,101700,2599276175,3880,3880,3885,3880,141
|
|
20230620,101600,2598728565,3880,3890,3890,3880,2814
|
|
20230620,101500,2587796470,3890,3895,3895,3885,1587
|
|
20230620,101400,2581623865,3890,3895,3895,3885,3296
|
|
20230620,101300,2568801835,3890,3895,3895,3890,1040
|
|
20230620,101200,2564752980,3890,3895,3895,3890,964
|
|
20230620,101100,2560998935,3885,3905,3905,3885,18013
|
|
20230620,101000,2490822840,3910,3910,3910,3910,1
|
|
20230620,100900,2490818930,3910,3910,3910,3910,0
|
|
20230620,100800,2490818930,3910,3910,3910,3900,113
|
|
20230620,100700,2490377210,3910,3905,3910,3900,937
|
|
20230620,100600,2486720015,3910,3915,3915,3900,13029
|
|
20230620,100500,2435795130,3915,3915,3920,3915,656
|
|
20230620,100400,2433225670,3920,3925,3925,3910,1261
|
|
20230620,100300,2428283555,3910,3925,3925,3910,59
|
|
20230620,100200,2428052070,3905,3910,3910,3905,391
|
|
20230620,100100,2426523455,3905,3910,3910,3905,1180
|
|
20230620,100000,2421910425,3910,3930,3930,3910,206
|
|
20230620,095900,2421102800,3910,3910,3930,3905,3319
|
|
20230620,095800,2408100375,3905,3930,3930,3905,5282
|
|
20230620,095700,2387421150,3920,3930,3930,3920,33
|
|
20230620,095600,2387291490,3915,3920,3920,3915,346
|
|
20230620,095500,2385935345,3915,3905,3935,3905,1614
|
|
20230620,095400,2379614605,3900,3900,3905,3895,1544
|
|
20230620,095300,2373591830,3900,3900,3900,3895,145
|
|
20230620,095200,2373026400,3895,3895,3905,3895,1804
|
|
20230620,095100,2365992030,3895,3900,3900,3895,1991
|
|
20230620,095000,2358229075,3895,3895,3905,3895,1554
|
|
20230620,094900,2352168900,3900,3900,3900,3895,4923
|
|
20230620,094800,2332971505,3905,3895,3905,3890,1745
|
|
20230620,094700,2326165635,3885,3895,3900,3885,2712
|
|
20230620,094600,2315617435,3890,3890,3900,3885,877
|
|
20230620,094500,2312201030,3885,3885,3890,3885,3510
|
|
20230620,094400,2298548890,3885,3885,3890,3880,45
|
|
20230620,094300,2298374050,3880,3890,3900,3880,17448
|
|
20230620,094200,2230569990,3885,3880,3895,3880,6725
|
|
20230620,094100,2204460140,3880,3880,3885,3880,3886
|
|
20230620,094000,2189380940,3880,3885,3890,3880,1190
|
|
20230620,093900,2184758240,3885,3875,3885,3875,146
|
|
20230620,093800,2184191155,3875,3875,3885,3875,178
|
|
20230620,093700,2183500055,3875,3865,3890,3860,5366
|
|
20230620,093600,2162741300,3865,3880,3880,3860,24305
|
|
20230620,093500,2068777475,3870,3870,3880,3870,4983
|
|
20230620,093400,2049477735,3870,3880,3880,3870,12482
|
|
20230620,093300,2001115625,3900,3875,3900,3870,7038
|
|
20230620,093200,1973845060,3880,3880,3885,3870,10896
|
|
20230620,093100,1931655135,3885,3875,3885,3870,12141
|
|
20230620,093000,1884584775,3875,3890,3895,3875,19668
|
|
20230620,092900,1808223770,3895,3905,3910,3885,67256
|
|
20230620,092800,1546050405,3910,3895,3915,3895,7788
|
|
20230620,092700,1515672185,3895,3900,3910,3895,21761
|
|
20230620,092600,1430847500,3900,3900,3920,3895,6244
|
|
20230620,092500,1406499740,3905,3895,3905,3895,2674
|
|
20230620,092400,1396073755,3895,3900,3925,3895,7108
|
|
20230620,092300,1368344520,3900,3895,3935,3895,14122
|
|
20230620,092200,1313239065,3900,3895,3905,3890,10691
|
|
20230620,092100,1271567085,3900,3905,3910,3890,24423
|
|
20230620,092000,1176353315,3905,3895,3905,3895,5830
|
|
20230620,091900,1153615100,3900,3910,3910,3895,22691
|
|
20230620,091800,1065058960,3910,3930,3935,3910,9206
|
|
20230620,091700,1028976560,3935,3925,3940,3920,1618
|
|
20230620,091600,1022616095,3920,3915,3935,3910,7968
|
|
20230620,091500,991408930,3915,3940,3940,3915,21677
|
|
20230620,091400,906266835,3940,3935,3945,3930,3042
|
|
20230620,091300,894293855,3940,3945,3955,3935,10569
|
|
20230620,091200,852640390,3940,3920,3960,3920,6344
|
|
20230620,091100,827673090,3925,3925,3935,3920,8189
|
|
20230620,091000,795532230,3925,3945,3945,3925,18010
|
|
20230620,090900,724683750,3940,3970,3985,3930,59698
|
|
20230620,090800,488842230,3965,3995,4000,3965,13151
|
|
20230620,090700,436509685,3995,3970,4000,3970,2919
|
|
20230620,090600,424868655,3970,3990,3995,3965,26478
|
|
20230620,090500,319546310,3990,4000,4000,3980,3509
|
|
20230620,090400,305552880,3980,4015,4020,3970,30043
|
|
20230620,090300,185572890,4020,4015,4030,4015,4869
|
|
20230620,090200,165992925,4015,4030,4045,4015,9683
|
|
20230620,090100,126995930,4030,4075,4095,4030,18381
|
|
20230620,090000,52291415,4075,4095,4100,4070,12813
|