606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190300,12694441665,3530,3530,3530,3530,24159
|
|
20230619,190200,12694441665,3530,3530,3530,3530,0
|
|
20230619,190100,12694441665,3530,3530,3530,3530,0
|
|
20230619,190000,12694441665,3530,3530,3530,3530,0
|
|
20230619,185900,12694441665,3530,3530,3530,3530,0
|
|
20230619,185800,12694441665,3530,3530,3530,3530,0
|
|
20230619,185700,12694441665,3530,3530,3530,3530,0
|
|
20230619,185600,12694441665,3530,3530,3530,3530,0
|
|
20230619,185500,12694441665,3530,3530,3530,3530,0
|
|
20230619,185400,12694441665,3530,3530,3530,3530,0
|
|
20230619,185300,12694441665,3530,3530,3530,3530,0
|
|
20230619,185200,12694441665,3530,3530,3530,3530,0
|
|
20230619,185100,12694441665,3530,3530,3530,3530,0
|
|
20230619,185000,12694441665,3530,3530,3530,3530,0
|
|
20230619,184900,12694441665,3530,3530,3530,3530,0
|
|
20230619,184800,12694441665,3530,3530,3530,3530,0
|
|
20230619,184700,12694441665,3530,3530,3530,3530,0
|
|
20230619,184600,12694441665,3530,3530,3530,3530,0
|
|
20230619,184500,12694441665,3530,3530,3530,3530,0
|
|
20230619,184400,12694441665,3530,3530,3530,3530,0
|
|
20230619,184300,12694441665,3530,3530,3530,3530,0
|
|
20230619,184200,12694441665,3530,3530,3530,3530,0
|
|
20230619,184100,12694441665,3530,3530,3530,3530,0
|
|
20230619,184000,12694441665,3530,3530,3530,3530,0
|
|
20230619,183900,12694441665,3530,3530,3530,3530,0
|
|
20230619,183800,12694441665,3530,3530,3530,3530,0
|
|
20230619,183700,12694441665,3530,3530,3530,3530,0
|
|
20230619,183600,12694441665,3530,3530,3530,3530,0
|
|
20230619,183500,12694441665,3530,3530,3530,3530,0
|
|
20230619,183400,12694441665,3530,3530,3530,3530,0
|
|
20230619,183300,12694441665,3530,3530,3530,3530,24159
|
|
20230619,183200,12694441665,3530,3530,3530,3530,0
|
|
20230619,183100,12694441665,3530,3530,3530,3530,0
|
|
20230619,183000,12694441665,3530,3530,3530,3530,0
|
|
20230619,182900,12694441665,3530,3530,3530,3530,0
|
|
20230619,182800,12694441665,3530,3530,3530,3530,0
|
|
20230619,182700,12694441665,3530,3530,3530,3530,0
|
|
20230619,182600,12694441665,3530,3530,3530,3530,0
|
|
20230619,182500,12694441665,3530,3530,3530,3530,0
|
|
20230619,182400,12694441665,3530,3530,3530,3530,0
|
|
20230619,182300,12694441665,3530,3530,3530,3530,0
|
|
20230619,182200,12694441665,3530,3530,3530,3530,0
|
|
20230619,182100,12694441665,3530,3530,3530,3530,0
|
|
20230619,182000,12694441665,3530,3530,3530,3530,0
|
|
20230619,181900,12694441665,3530,3530,3530,3530,0
|
|
20230619,181800,12694441665,3530,3530,3530,3530,0
|
|
20230619,181700,12694441665,3530,3530,3530,3530,0
|
|
20230619,181600,12694441665,3530,3530,3530,3530,0
|
|
20230619,181500,12694441665,3530,3530,3530,3530,0
|
|
20230619,181400,12694441665,3530,3530,3530,3530,0
|
|
20230619,181300,12694441665,3530,3530,3530,3530,0
|
|
20230619,181200,12694441665,3530,3530,3530,3530,0
|
|
20230619,181100,12694441665,3530,3530,3530,3530,0
|
|
20230619,181000,12694441665,3530,3530,3530,3530,0
|
|
20230619,180900,12694441665,3530,3530,3530,3530,0
|
|
20230619,180800,12694441665,3530,3530,3530,3530,0
|
|
20230619,180700,12694441665,3530,3530,3530,3530,0
|
|
20230619,180600,12694441665,3530,3530,3530,3530,0
|
|
20230619,180500,12694441665,3530,3530,3530,3530,0
|
|
20230619,180400,12694441665,3530,3530,3530,3530,0
|
|
20230619,180300,12694441665,3530,3530,3530,3530,24159
|
|
20230619,180200,12694441665,3530,3530,3530,3530,0
|
|
20230619,180100,12694441665,3530,3530,3530,3530,0
|
|
20230619,180000,12694441665,3530,3530,3530,3530,0
|
|
20230619,175900,12694441665,3530,3530,3530,3530,0
|
|
20230619,175800,12694441665,3530,3530,3530,3530,0
|
|
20230619,175700,12694441665,3530,3530,3530,3530,0
|
|
20230619,175600,12694441665,3530,3530,3530,3530,0
|
|
20230619,175500,12694441665,3530,3530,3530,3530,0
|
|
20230619,175400,12694441665,3530,3530,3530,3530,0
|
|
20230619,175300,12694441665,3530,3530,3530,3530,0
|
|
20230619,175200,12694441665,3530,3530,3530,3530,0
|
|
20230619,175100,12694441665,3530,3530,3530,3530,0
|
|
20230619,175000,12694441665,3530,3530,3530,3530,0
|
|
20230619,174900,12694441665,3530,3530,3530,3530,0
|
|
20230619,174800,12694441665,3530,3530,3530,3530,0
|
|
20230619,174700,12694441665,3530,3530,3530,3530,0
|
|
20230619,174600,12694441665,3530,3530,3530,3530,0
|
|
20230619,174500,12694441665,3530,3530,3530,3530,0
|
|
20230619,174400,12694441665,3530,3530,3530,3530,0
|
|
20230619,174300,12694441665,3530,3530,3530,3530,0
|
|
20230619,174200,12694441665,3530,3530,3530,3530,0
|
|
20230619,174100,12694441665,3530,3530,3530,3530,0
|
|
20230619,174000,12694441665,3530,3530,3530,3530,0
|
|
20230619,173900,12694441665,3530,3530,3530,3530,0
|
|
20230619,173800,12694441665,3530,3530,3530,3530,0
|
|
20230619,173700,12694441665,3530,3530,3530,3530,0
|
|
20230619,173600,12694441665,3530,3530,3530,3530,0
|
|
20230619,173500,12694441665,3530,3530,3530,3530,0
|
|
20230619,173400,12694441665,3530,3530,3530,3530,0
|
|
20230619,173300,12694441665,3530,3530,3530,3530,24159
|
|
20230619,173200,12694441665,3530,3530,3530,3530,0
|
|
20230619,173100,12694441665,3530,3530,3530,3530,0
|
|
20230619,173000,12694441665,3530,3530,3530,3530,0
|
|
20230619,172900,12694441665,3530,3530,3530,3530,0
|
|
20230619,172800,12694441665,3530,3530,3530,3530,0
|
|
20230619,172700,12694441665,3530,3530,3530,3530,0
|
|
20230619,172600,12694441665,3530,3530,3530,3530,0
|
|
20230619,172500,12694441665,3530,3530,3530,3530,0
|
|
20230619,172400,12694441665,3530,3530,3530,3530,0
|
|
20230619,172300,12694441665,3530,3530,3530,3530,0
|
|
20230619,172200,12694441665,3530,3530,3530,3530,0
|
|
20230619,172100,12694441665,3530,3530,3530,3530,0
|
|
20230619,172000,12694441665,3530,3530,3530,3530,0
|
|
20230619,171900,12694441665,3530,3530,3530,3530,0
|
|
20230619,171800,12694441665,3530,3530,3530,3530,0
|
|
20230619,171700,12694441665,3530,3530,3530,3530,0
|
|
20230619,171600,12694441665,3530,3530,3530,3530,0
|
|
20230619,171500,12694441665,3530,3530,3530,3530,0
|
|
20230619,171400,12694441665,3530,3530,3530,3530,0
|
|
20230619,171300,12694441665,3530,3530,3530,3530,0
|
|
20230619,171200,12694441665,3530,3530,3530,3530,0
|
|
20230619,171100,12694441665,3530,3530,3530,3530,0
|
|
20230619,171000,12694441665,3530,3530,3530,3530,0
|
|
20230619,170900,12694441665,3530,3530,3530,3530,0
|
|
20230619,170800,12694441665,3530,3530,3530,3530,0
|
|
20230619,170700,12694441665,3530,3530,3530,3530,0
|
|
20230619,170600,12694441665,3530,3530,3530,3530,0
|
|
20230619,170500,12694441665,3530,3530,3530,3530,0
|
|
20230619,170400,12694441665,3530,3530,3530,3530,0
|
|
20230619,170300,12694441665,3530,3530,3530,3530,24159
|
|
20230619,170200,12694441665,3530,3530,3530,3530,0
|
|
20230619,170100,12694441665,3530,3530,3530,3530,0
|
|
20230619,170000,12694441665,3530,3530,3530,3530,0
|
|
20230619,165900,12694441665,3530,3530,3530,3530,0
|
|
20230619,165800,12694441665,3530,3530,3530,3530,0
|
|
20230619,165700,12694441665,3530,3530,3530,3530,0
|
|
20230619,165600,12694441665,3530,3530,3530,3530,0
|
|
20230619,165500,12694441665,3530,3530,3530,3530,0
|
|
20230619,165400,12694441665,3530,3530,3530,3530,0
|
|
20230619,165300,12694441665,3530,3530,3530,3530,0
|
|
20230619,165200,12694441665,3530,3530,3530,3530,0
|
|
20230619,165100,12694441665,3530,3530,3530,3530,0
|
|
20230619,165000,12694441665,3530,3530,3530,3530,0
|
|
20230619,164900,12694441665,3530,3530,3530,3530,0
|
|
20230619,164800,12694441665,3530,3530,3530,3530,0
|
|
20230619,164700,12694441665,3530,3530,3530,3530,0
|
|
20230619,164600,12694441665,3530,3530,3530,3530,0
|
|
20230619,164500,12694441665,3530,3530,3530,3530,0
|
|
20230619,164400,12694441665,3530,3530,3530,3530,0
|
|
20230619,164300,12694441665,3530,3530,3530,3530,0
|
|
20230619,164200,12694441665,3530,3530,3530,3530,0
|
|
20230619,164100,12694441665,3530,3530,3530,3530,0
|
|
20230619,164000,12694441665,3530,3530,3530,3530,0
|
|
20230619,163900,12694441665,3530,3530,3530,3530,0
|
|
20230619,163800,12694441665,3530,3530,3530,3530,0
|
|
20230619,163700,12694441665,3530,3530,3530,3530,0
|
|
20230619,163600,12694441665,3530,3530,3530,3530,0
|
|
20230619,163500,12694441665,3530,3530,3530,3530,0
|
|
20230619,163400,12694441665,3530,3530,3530,3530,0
|
|
20230619,163300,12694441665,3530,3530,3530,3530,24159
|
|
20230619,163200,12694441665,3530,3530,3530,3530,0
|
|
20230619,163100,12694441665,3530,3530,3530,3530,0
|
|
20230619,163000,12694441665,3530,3530,3530,3530,0
|
|
20230619,162900,12694441665,3530,3530,3530,3530,0
|
|
20230619,162800,12694441665,3530,3530,3530,3530,0
|
|
20230619,162700,12694441665,3530,3530,3530,3530,0
|
|
20230619,162600,12694441665,3530,3530,3530,3530,0
|
|
20230619,162500,12694441665,3530,3530,3530,3530,0
|
|
20230619,162400,12694441665,3530,3530,3530,3530,0
|
|
20230619,162300,12694441665,3530,3530,3530,3530,0
|
|
20230619,162200,12694441665,3530,3530,3530,3530,0
|
|
20230619,162100,12694441665,3530,3530,3530,3530,0
|
|
20230619,162000,12694441665,3530,3530,3530,3530,0
|
|
20230619,161900,12694441665,3530,3530,3530,3530,0
|
|
20230619,161800,12694441665,3530,3530,3530,3530,0
|
|
20230619,161700,12694441665,3530,3530,3530,3530,0
|
|
20230619,161600,12694441665,3530,3530,3530,3530,0
|
|
20230619,161500,12694441665,3530,3530,3530,3530,0
|
|
20230619,161400,12694441665,3530,3530,3530,3530,0
|
|
20230619,161300,12694441665,3530,3530,3530,3530,0
|
|
20230619,161200,12694441665,3530,3530,3530,3530,0
|
|
20230619,161100,12694441665,3530,3530,3530,3530,0
|
|
20230619,161000,12694441665,3530,3530,3530,3530,0
|
|
20230619,160900,12694441665,3530,3530,3530,3530,0
|
|
20230619,160800,12694441665,3530,3530,3530,3530,0
|
|
20230619,160700,12694441665,3530,3530,3530,3530,0
|
|
20230619,160600,12694441665,3530,3530,3530,3530,0
|
|
20230619,160500,12694441665,3530,3530,3530,3530,0
|
|
20230619,160400,12694441665,3530,3530,3530,3530,0
|
|
20230619,160300,12694441665,3530,3530,3530,3530,24159
|
|
20230619,160200,12694441665,3530,3530,3530,3530,0
|
|
20230619,160100,12694441665,3530,3530,3530,3530,0
|
|
20230619,160000,12694441665,3530,3530,3530,3530,0
|
|
20230619,155900,12694441665,3530,3530,3530,3530,0
|
|
20230619,155800,12694441665,3530,3530,3530,3530,0
|
|
20230619,155700,12694441665,3530,3530,3530,3530,0
|
|
20230619,155600,12694441665,3530,3530,3530,3530,0
|
|
20230619,155500,12694441665,3530,3530,3530,3530,0
|
|
20230619,155400,12694441665,3530,3530,3530,3530,0
|
|
20230619,155300,12694441665,3530,3530,3530,3530,0
|
|
20230619,155200,12694441665,3530,3530,3530,3530,0
|
|
20230619,155100,12694441665,3530,3530,3530,3530,0
|
|
20230619,155000,12694441665,3530,3530,3530,3530,0
|
|
20230619,154900,12694441665,3530,3530,3530,3530,0
|
|
20230619,154800,12694441665,3530,3530,3530,3530,0
|
|
20230619,154700,12694441665,3530,3530,3530,3530,0
|
|
20230619,154600,12694441665,3530,3530,3530,3530,0
|
|
20230619,154500,12694441665,3530,3530,3530,3530,0
|
|
20230619,154400,12694441665,3530,3530,3530,3530,0
|
|
20230619,154300,12694441665,3530,3530,3530,3530,0
|
|
20230619,154200,12694441665,3530,3530,3530,3530,0
|
|
20230619,154100,12694441665,3530,3530,3530,3530,0
|
|
20230619,154000,12694441665,3530,3530,3530,3530,0
|
|
20230619,153900,12694441665,3530,3530,3530,3530,0
|
|
20230619,153800,12694441665,3530,3530,3530,3530,0
|
|
20230619,153700,12694441665,3530,3530,3530,3530,0
|
|
20230619,153600,12694441665,3530,3530,3530,3530,0
|
|
20230619,153500,12694441665,3530,3530,3530,3530,0
|
|
20230619,153400,12694441665,3530,3530,3530,3530,0
|
|
20230619,153300,12694441665,3530,3530,3530,3530,24159
|
|
20230619,153200,12694441665,3530,3530,3530,3530,0
|
|
20230619,153100,12694441665,3530,3530,3530,3530,0
|
|
20230619,153000,12694441665,3530,3530,3530,3530,24159
|
|
20230619,152900,12609160395,3525,3525,3525,3525,0
|
|
20230619,152800,12609160395,3525,3525,3525,3525,0
|
|
20230619,152700,12609160395,3525,3525,3525,3525,0
|
|
20230619,152600,12609160395,3525,3525,3525,3525,0
|
|
20230619,152500,12609160395,3525,3525,3525,3525,0
|
|
20230619,152400,12609160395,3525,3525,3525,3525,0
|
|
20230619,152300,12609160395,3525,3525,3525,3525,0
|
|
20230619,152200,12609160395,3525,3525,3525,3525,0
|
|
20230619,152100,12609160395,3525,3525,3525,3525,0
|
|
20230619,152000,12609160395,3525,3525,3525,3525,0
|
|
20230619,151900,12609160395,3525,3525,3530,3520,7192
|
|
20230619,151800,12583784900,3520,3520,3525,3520,2524
|
|
20230619,151700,12574900000,3525,3505,3525,3505,5881
|
|
20230619,151600,12554202755,3505,3505,3510,3500,8079
|
|
20230619,151500,12525862910,3505,3505,3510,3505,6862
|
|
20230619,151400,12501807365,3510,3505,3510,3505,3043
|
|
20230619,151300,12491134000,3505,3505,3510,3505,4680
|
|
20230619,151200,12474728000,3505,3510,3510,3500,18644
|
|
20230619,151100,12409377755,3510,3505,3510,3505,19845
|
|
20230619,151000,12339740925,3505,3505,3515,3505,7593
|
|
20230619,150900,12313118925,3505,3510,3510,3505,3126
|
|
20230619,150800,12302154560,3510,3510,3510,3505,3802
|
|
20230619,150700,12288820875,3510,3510,3510,3505,4723
|
|
20230619,150600,12272246330,3510,3505,3515,3505,4374
|
|
20230619,150500,12256894375,3505,3505,3505,3500,6122
|
|
20230619,150400,12235450175,3505,3510,3515,3505,12868
|
|
20230619,150300,12190313570,3510,3515,3520,3510,6128
|
|
20230619,150200,12168793050,3515,3520,3520,3515,12157
|
|
20230619,150100,12126013920,3525,3525,3525,3520,5017
|
|
20230619,150000,12108344755,3525,3530,3535,3520,8951
|
|
20230619,145900,12076804225,3530,3530,3535,3525,5590
|
|
20230619,145800,12057078805,3530,3530,3530,3525,9013
|
|
20230619,145700,12025276440,3530,3530,3535,3525,6657
|
|
20230619,145600,12001787415,3530,3535,3535,3525,3284
|
|
20230619,145500,11990193635,3535,3535,3535,3530,4932
|
|
20230619,145400,11972773765,3535,3530,3535,3525,5533
|
|
20230619,145300,11953232690,3530,3530,3535,3525,6015
|
|
20230619,145200,11931995480,3530,3530,3535,3525,5015
|
|
20230619,145100,11914291300,3530,3530,3530,3525,6164
|
|
20230619,145000,11892542730,3530,3525,3530,3525,4432
|
|
20230619,144900,11876909725,3530,3530,3530,3525,5126
|
|
20230619,144800,11858830160,3525,3530,3535,3525,6363
|
|
20230619,144700,11836374545,3525,3530,3530,3525,4241
|
|
20230619,144600,11821410455,3530,3535,3535,3525,4503
|
|
20230619,144500,11805518730,3530,3520,3530,3520,4623
|
|
20230619,144400,11789210325,3520,3530,3530,3520,5092
|
|
20230619,144300,11771249780,3530,3530,3530,3525,5081
|
|
20230619,144200,11753329215,3530,3525,3530,3525,6455
|
|
20230619,144100,11730561300,3530,3525,3530,3525,4638
|
|
20230619,144000,11714200755,3525,3535,3535,3525,5947
|
|
20230619,143900,11693203880,3535,3530,3535,3525,5312
|
|
20230619,143800,11674457960,3530,3530,3535,3525,3676
|
|
20230619,143700,11661485270,3530,3530,3535,3525,5954
|
|
20230619,143600,11640453720,3530,3535,3535,3530,2665
|
|
20230619,143500,11631043930,3525,3535,3535,3525,4914
|
|
20230619,143400,11613699310,3535,3530,3535,3525,3953
|
|
20230619,143300,11599740140,3530,3530,3535,3525,4373
|
|
20230619,143200,11584307380,3530,3540,3540,3525,6223
|
|
20230619,143100,11562317485,3540,3530,3540,3520,12539
|
|
20230619,143000,11518075210,3535,3535,3540,3535,3298
|
|
20230619,142900,11506409230,3535,3535,3540,3535,8890
|
|
20230619,142800,11474949900,3535,3540,3540,3530,4120
|
|
20230619,142700,11460389505,3535,3535,3540,3535,4296
|
|
20230619,142600,11445194355,3540,3535,3540,3535,3923
|
|
20230619,142500,11431313625,3535,3535,3540,3535,7403
|
|
20230619,142400,11405132800,3535,3530,3535,3525,6727
|
|
20230619,142300,11381372565,3530,3535,3535,3525,12483
|
|
20230619,142200,11337341270,3530,3535,3535,3530,3678
|
|
20230619,142100,11324350150,3535,3535,3535,3530,10939
|
|
20230619,142000,11285691160,3535,3535,3535,3530,6016
|
|
20230619,141900,11264437495,3535,3530,3535,3525,3217
|
|
20230619,141800,11253079135,3530,3535,3535,3530,4266
|
|
20230619,141700,11238009955,3535,3525,3535,3525,4322
|
|
20230619,141600,11222761120,3530,3525,3530,3525,10049
|
|
20230619,141500,11187298265,3530,3530,3530,3525,6285
|
|
20230619,141400,11165133400,3530,3530,3530,3525,6020
|
|
20230619,141300,11143898195,3530,3530,3530,3525,5755
|
|
20230619,141200,11123599210,3525,3530,3530,3525,4400
|
|
20230619,141100,11108075990,3525,3520,3530,3520,5775
|
|
20230619,141000,11087706205,3520,3525,3525,3520,4730
|
|
20230619,140900,11071048905,3525,3530,3530,3525,6180
|
|
20230619,140800,11049245155,3530,3525,3530,3520,5233
|
|
20230619,140700,11030810480,3525,3525,3530,3525,4282
|
|
20230619,140600,11015708165,3525,3525,3530,3520,5794
|
|
20230619,140500,10995282095,3525,3525,3525,3520,3632
|
|
20230619,140400,10982487825,3525,3530,3530,3520,3994
|
|
20230619,140300,10968409870,3525,3525,3530,3525,10226
|
|
20230619,140200,10932323020,3525,3525,3530,3520,5247
|
|
20230619,140100,10913828785,3520,3525,3525,3520,3195
|
|
20230619,140000,10902573300,3525,3525,3530,3525,4976
|
|
20230619,135900,10885019705,3525,3525,3530,3520,5894
|
|
20230619,135800,10864250175,3525,3530,3535,3520,8297
|
|
20230619,135700,10834969385,3530,3535,3535,3530,3122
|
|
20230619,135600,10823938995,3535,3530,3535,3530,2184
|
|
20230619,135500,10816224560,3535,3530,3535,3530,4231
|
|
20230619,135400,10801273600,3530,3530,3535,3530,3957
|
|
20230619,135300,10787294720,3535,3535,3535,3530,10491
|
|
20230619,135200,10750247095,3535,3535,3540,3535,14692
|
|
20230619,135100,10698310170,3530,3535,3540,3530,10153
|
|
20230619,135000,10662415950,3535,3535,3540,3530,20243
|
|
20230619,134900,10590847570,3535,3525,3535,3525,6882
|
|
20230619,134800,10566546515,3530,3520,3530,3520,4821
|
|
20230619,134700,10549552875,3520,3520,3525,3520,3491
|
|
20230619,134600,10537257485,3525,3525,3525,3525,2099
|
|
20230619,134500,10529858510,3525,3525,3530,3520,2850
|
|
20230619,134400,10519810105,3525,3530,3530,3525,3286
|
|
20230619,134300,10508220015,3530,3525,3530,3525,4927
|
|
20230619,134200,10490837890,3530,3530,3530,3520,3091
|
|
20230619,134100,10479938410,3525,3520,3530,3520,4142
|
|
20230619,134000,10465338675,3520,3525,3525,3520,5331
|
|
20230619,133900,10446567225,3520,3520,3525,3520,7175
|
|
20230619,133800,10421303590,3525,3525,3525,3520,4946
|
|
20230619,133700,10403872805,3525,3530,3530,3525,5858
|
|
20230619,133600,10383218305,3530,3520,3530,3520,44713
|
|
20230619,133500,10225396925,3525,3530,3530,3520,13922
|
|
20230619,133400,10176329785,3525,3535,3535,3525,7125
|
|
20230619,133300,10151169355,3535,3530,3535,3530,6419
|
|
20230619,133200,10128488295,3535,3530,3535,3530,5085
|
|
20230619,133100,10110529620,3535,3530,3535,3530,5359
|
|
20230619,133000,10091603935,3530,3535,3535,3530,4992
|
|
20230619,132900,10073972610,3535,3540,3540,3535,11619
|
|
20230619,132800,10032878210,3540,3540,3540,3535,2202
|
|
20230619,132700,10025088280,3535,3540,3540,3535,6404
|
|
20230619,132600,10002434560,3540,3540,3540,3535,3703
|
|
20230619,132500,9989328925,3535,3535,3540,3535,3700
|
|
20230619,132400,9976241345,3535,3540,3540,3535,5123
|
|
20230619,132300,9958110625,3540,3540,3540,3535,4099
|
|
20230619,132200,9943606885,3535,3535,3540,3530,3871
|
|
20230619,132100,9929910875,3535,3540,3540,3535,4689
|
|
20230619,132000,9913318255,3540,3535,3540,3535,2738
|
|
20230619,131900,9903632190,3535,3535,3535,3530,8100
|
|
20230619,131800,9875005350,3535,3535,3535,3530,8316
|
|
20230619,131700,9845630810,3540,3540,3545,3535,3916
|
|
20230619,131600,9831776710,3540,3540,3540,3535,14357
|
|
20230619,131500,9780956475,3535,3540,3540,3535,4273
|
|
20230619,131400,9765836860,3540,3535,3540,3530,8841
|
|
20230619,131300,9734578935,3535,3530,3535,3525,5490
|
|
20230619,131200,9715196660,3530,3525,3530,3525,5077
|
|
20230619,131100,9697280285,3530,3525,3530,3525,6905
|
|
20230619,131000,9672930875,3530,3530,3535,3525,8816
|
|
20230619,130900,9641803730,3530,3540,3540,3530,6682
|
|
20230619,130800,9618184390,3540,3545,3545,3540,2343
|
|
20230619,130700,9609885750,3545,3540,3545,3540,5515
|
|
20230619,130600,9590354270,3540,3540,3545,3535,13947
|
|
20230619,130500,9540936965,3540,3540,3540,3535,8170
|
|
20230619,130400,9512023440,3540,3525,3540,3525,41562
|
|
20230619,130300,9365212440,3525,3520,3525,3520,7132
|
|
20230619,130200,9340078465,3525,3530,3530,3520,10404
|
|
20230619,130100,9303397735,3530,3525,3530,3525,6408
|
|
20230619,130000,9280788645,3530,3530,3530,3525,6338
|
|
20230619,125900,9258439745,3530,3530,3530,3525,4355
|
|
20230619,125800,9243076730,3525,3535,3535,3525,7942
|
|
20230619,125700,9215053960,3535,3530,3535,3530,4670
|
|
20230619,125600,9198559270,3530,3540,3540,3530,17693
|
|
20230619,125500,9136001675,3540,3545,3545,3540,15978
|
|
20230619,125400,9079388385,3540,3545,3545,3540,10677
|
|
20230619,125300,9041582895,3545,3545,3545,3540,4026
|
|
20230619,125200,9027316540,3545,3545,3550,3545,12241
|
|
20230619,125100,8983910790,3545,3545,3550,3540,4502
|
|
20230619,125000,8967953390,3545,3545,3545,3540,14621
|
|
20230619,124900,8916157605,3545,3545,3545,3540,4237
|
|
20230619,124800,8901141020,3540,3545,3545,3540,13296
|
|
20230619,124700,8854009235,3545,3545,3545,3540,23311
|
|
20230619,124600,8771415115,3545,3545,3545,3540,4097
|
|
20230619,124500,8756903245,3545,3545,3545,3540,4120
|
|
20230619,124400,8742304320,3545,3545,3545,3540,4945
|
|
20230619,124300,8724786585,3540,3545,3545,3540,4273
|
|
20230619,124200,8709642805,3540,3545,3545,3540,9506
|
|
20230619,124100,8675963035,3545,3540,3545,3540,4695
|
|
20230619,124000,8659337680,3540,3545,3545,3540,5027
|
|
20230619,123900,8641528060,3545,3540,3545,3540,13286
|
|
20230619,123800,8594437235,3545,3540,3545,3540,11258
|
|
20230619,123700,8554548835,3545,3545,3545,3535,6749
|
|
20230619,123600,8530640725,3540,3535,3545,3535,53767
|
|
20230619,123500,8340303130,3540,3540,3540,3535,6252
|
|
20230619,123400,8318179820,3540,3540,3540,3535,10266
|
|
20230619,123300,8281875130,3540,3535,3540,3535,3953
|
|
20230619,123200,8267889980,3535,3515,3540,3505,123820
|
|
20230619,123100,7831470870,3510,3515,3515,3510,4067
|
|
20230619,123000,7817185205,3510,3510,3515,3505,7415
|
|
20230619,122900,7791154805,3510,3510,3515,3505,6327
|
|
20230619,122800,7768942875,3510,3515,3515,3510,6624
|
|
20230619,122700,7745681725,3515,3515,3520,3515,7057
|
|
20230619,122600,7720871060,3515,3510,3520,3510,4011
|
|
20230619,122500,7706769870,3510,3505,3515,3505,40538
|
|
20230619,122400,7564498705,3510,3515,3520,3505,10959
|
|
20230619,122300,7526013670,3515,3520,3520,3515,4377
|
|
20230619,122200,7510614400,3520,3520,3520,3515,9523
|
|
20230619,122100,7477106190,3515,3520,3520,3515,6424
|
|
20230619,122000,7454502815,3520,3520,3520,3515,2719
|
|
20230619,121900,7444934480,3520,3520,3520,3515,2754
|
|
20230619,121800,7435241085,3520,3510,3520,3505,20627
|
|
20230619,121700,7362786420,3510,3515,3515,3510,4743
|
|
20230619,121600,7346116930,3515,3505,3515,3495,13783
|
|
20230619,121500,7297798240,3505,3515,3515,3505,13085
|
|
20230619,121400,7251876960,3515,3515,3520,3510,7907
|
|
20230619,121300,7224068990,3515,3530,3530,3515,14334
|
|
20230619,121200,7173560660,3530,3530,3530,3525,4578
|
|
20230619,121100,7157400845,3530,3530,3535,3525,21507
|
|
20230619,121000,7081486320,3530,3525,3530,3525,11810
|
|
20230619,120900,7039823760,3525,3525,3530,3520,11390
|
|
20230619,120800,6999672580,3525,3515,3525,3510,39566
|
|
20230619,120700,6860423110,3515,3510,3515,3505,46795
|
|
20230619,120600,6696149615,3510,3505,3510,3505,3675
|
|
20230619,120500,6683258770,3510,3505,3510,3505,7100
|
|
20230619,120400,6658340050,3505,3500,3505,3500,128095
|
|
20230619,120300,6209942080,3500,3500,3500,3495,2109
|
|
20230619,120200,6202560590,3500,3495,3500,3490,36655
|
|
20230619,120100,6074428300,3495,3495,3495,3490,4283
|
|
20230619,120000,6059460715,3495,3495,3495,3490,2159
|
|
20230619,115900,6051917325,3495,3490,3495,3490,4250
|
|
20230619,115800,6037075505,3490,3490,3495,3490,3465
|
|
20230619,115700,6024981475,3490,3490,3490,3485,10783
|
|
20230619,115600,5987348850,3485,3485,3490,3485,6349
|
|
20230619,115500,5965193400,3490,3490,3490,3485,1693
|
|
20230619,115400,5959287820,3485,3485,3490,3485,2769
|
|
20230619,115300,5949626720,3485,3485,3485,3480,4794
|
|
20230619,115200,5932929215,3480,3485,3490,3480,2177
|
|
20230619,115100,5925338965,3485,3485,3490,3480,30222
|
|
20230619,115000,5820018345,3480,3485,3485,3480,4057
|
|
20230619,114900,5805885800,3480,3480,3485,3475,2486
|
|
20230619,114800,5797233885,3475,3480,3480,3475,4443
|
|
20230619,114700,5781779800,3475,3475,3480,3475,2875
|
|
20230619,114600,5771787545,3475,3485,3485,3475,5073
|
|
20230619,114500,5754131325,3475,3485,3485,3475,11120
|
|
20230619,114400,5715436225,3485,3480,3485,3480,6939
|
|
20230619,114300,5691253895,3480,3480,3485,3480,3649
|
|
20230619,114200,5678550985,3485,3485,3485,3475,12915
|
|
20230619,114100,5633596785,3480,3485,3485,3480,2974
|
|
20230619,114000,5623242285,3485,3485,3485,3480,4719
|
|
20230619,113900,5606808165,3485,3485,3485,3480,2502
|
|
20230619,113800,5598088730,3485,3485,3490,3480,4017
|
|
20230619,113700,5584097840,3485,3485,3490,3480,4845
|
|
20230619,113600,5567203085,3485,3485,3490,3485,3372
|
|
20230619,113500,5555440885,3485,3490,3490,3485,2016
|
|
20230619,113400,5548410515,3490,3485,3490,3485,4236
|
|
20230619,113300,5533634225,3490,3485,3490,3485,3016
|
|
20230619,113200,5523114610,3490,3485,3490,3480,3349
|
|
20230619,113100,5511437880,3485,3485,3485,3480,5904
|
|
20230619,113000,5490865590,3480,3480,3485,3480,3227
|
|
20230619,112900,5479625905,3480,3480,3485,3480,5895
|
|
20230619,112800,5459086885,3480,3480,3485,3480,2854
|
|
20230619,112700,5449144540,3480,3485,3485,3480,4391
|
|
20230619,112600,5433848480,3480,3485,3485,3480,3282
|
|
20230619,112500,5422415380,3485,3480,3485,3480,3590
|
|
20230619,112400,5409916360,3480,3485,3485,3480,5015
|
|
20230619,112300,5392442290,3485,3485,3485,3480,4135
|
|
20230619,112200,5378037775,3485,3480,3485,3480,2382
|
|
20230619,112100,5369741605,3480,3480,3480,3475,3799
|
|
20230619,112000,5356527555,3480,3480,3480,3475,3492
|
|
20230619,111900,5344379025,3480,3480,3480,3475,3607
|
|
20230619,111800,5331838095,3480,3475,3480,3475,3585
|
|
20230619,111700,5319371365,3475,3475,3475,3470,2741
|
|
20230619,111600,5309849770,3470,3475,3480,3470,2061
|
|
20230619,111500,5302687715,3475,3475,3480,3470,4718
|
|
20230619,111400,5286282740,3480,3475,3480,3475,1857
|
|
20230619,111300,5279821905,3480,3485,3485,3480,987
|
|
20230619,111200,5276384610,3480,3485,3485,3480,3836
|
|
20230619,111100,5263021475,3485,3480,3485,3475,3410
|
|
20230619,111000,5251152705,3480,3490,3490,3480,4967
|
|
20230619,110900,5233835940,3490,3485,3490,3485,5005
|
|
20230619,110800,5216382150,3485,3485,3490,3485,1653
|
|
20230619,110700,5210615585,3485,3490,3490,3485,6823
|
|
20230619,110600,5186822870,3490,3490,3490,3485,4374
|
|
20230619,110500,5171558155,3485,3460,3485,3460,52398
|
|
20230619,110400,4989422495,3465,3465,3465,3460,5058
|
|
20230619,110300,4971907490,3465,3460,3465,3460,2192
|
|
20230619,110200,4964312315,3460,3465,3465,3460,1479
|
|
20230619,110100,4959188000,3465,3465,3465,3460,2576
|
|
20230619,110000,4950264960,3465,3460,3465,3455,7072
|
|
20230619,105900,4925784935,3455,3450,3460,3450,2866
|
|
20230619,105800,4915883790,3450,3445,3455,3445,5452
|
|
20230619,105700,4897075065,3445,3445,3455,3445,2019
|
|
20230619,105600,4890117330,3445,3455,3455,3445,2543
|
|
20230619,105500,4881347765,3450,3445,3455,3445,2994
|
|
20230619,105400,4871017295,3445,3455,3455,3440,4446
|
|
20230619,105300,4855698440,3450,3455,3455,3450,2889
|
|
20230619,105200,4845728645,3455,3455,3460,3450,9050
|
|
20230619,105100,4814446635,3450,3455,3455,3450,1550
|
|
20230619,105000,4809095950,3455,3455,3455,3445,14654
|
|
20230619,104900,4758566765,3455,3450,3455,3450,5341
|
|
20230619,104800,4740129800,3455,3455,3455,3450,5686
|
|
20230619,104700,4720503540,3455,3460,3460,3450,2034
|
|
20230619,104600,4713475645,3460,3460,3460,3455,3335
|
|
20230619,104500,4701940635,3460,3460,3465,3455,10308
|
|
20230619,104400,4666267430,3465,3460,3465,3460,4248
|
|
20230619,104300,4651548430,3465,3460,3465,3460,3646
|
|
20230619,104200,4638925875,3460,3460,3460,3455,4033
|
|
20230619,104100,4624972475,3460,3450,3460,3450,5112
|
|
20230619,104000,4607308505,3450,3450,3455,3450,6329
|
|
20230619,103900,4585448365,3455,3455,3455,3445,6014
|
|
20230619,103800,4564704860,3455,3455,3455,3450,1771
|
|
20230619,103700,4558586405,3450,3450,3455,3450,16001
|
|
20230619,103600,4503306565,3455,3455,3455,3450,2235
|
|
20230619,103500,4495584735,3455,3450,3455,3445,3347
|
|
20230619,103400,4484027760,3450,3455,3455,3450,5847
|
|
20230619,103300,4463851755,3455,3450,3455,3445,4728
|
|
20230619,103200,4447539935,3450,3450,3450,3445,3062
|
|
20230619,103100,4436976080,3450,3445,3450,3440,3914
|
|
20230619,103000,4423490905,3445,3440,3450,3440,7225
|
|
20230619,102900,4398623600,3445,3445,3445,3440,2995
|
|
20230619,102800,4388310360,3445,3445,3450,3445,4844
|
|
20230619,102700,4371615310,3445,3430,3445,3430,11301
|
|
20230619,102600,4332756400,3430,3435,3435,3430,5036
|
|
20230619,102500,4315462300,3435,3415,3435,3415,4786
|
|
20230619,102400,4299042815,3410,3405,3420,3400,41969
|
|
20230619,102300,4155872745,3405,3395,3405,3395,4291
|
|
20230619,102200,4141280895,3400,3400,3400,3395,2047
|
|
20230619,102100,4134324785,3400,3400,3405,3395,7685
|
|
20230619,102000,4108187970,3405,3405,3405,3400,4408
|
|
20230619,101900,4093194445,3400,3405,3405,3400,2468
|
|
20230619,101800,4084798190,3400,3400,3400,3400,4457
|
|
20230619,101700,4069644390,3400,3405,3405,3400,2925
|
|
20230619,101600,4059691950,3405,3400,3405,3400,2738
|
|
20230619,101500,4050380700,3400,3400,3405,3400,7377
|
|
20230619,101400,4025298350,3400,3410,3410,3400,9914
|
|
20230619,101300,3991542750,3410,3405,3410,3405,2816
|
|
20230619,101200,3981954230,3410,3405,3410,3405,1327
|
|
20230619,101100,3977432620,3405,3400,3410,3400,6788
|
|
20230619,101000,3954319815,3405,3405,3410,3405,8537
|
|
20230619,100900,3925250760,3405,3405,3410,3405,11613
|
|
20230619,100800,3885703425,3410,3410,3415,3410,5417
|
|
20230619,100700,3867229525,3410,3415,3415,3410,8219
|
|
20230619,100600,3839181950,3415,3415,3420,3415,3902
|
|
20230619,100500,3825855295,3415,3415,3425,3415,3414
|
|
20230619,100400,3814183285,3415,3430,3430,3415,30905
|
|
20230619,100300,3708431250,3430,3435,3435,3430,2116
|
|
20230619,100200,3701170870,3435,3435,3435,3430,1119
|
|
20230619,100100,3697327515,3435,3435,3435,3430,7669
|
|
20230619,100000,3671022290,3430,3430,3435,3430,2898
|
|
20230619,095900,3661072045,3435,3435,3440,3435,1356
|
|
20230619,095800,3656414020,3430,3435,3435,3430,1183
|
|
20230619,095700,3652352890,3435,3435,3440,3430,869
|
|
20230619,095600,3649367595,3435,3435,3435,3430,5666
|
|
20230619,095500,3629907345,3435,3435,3435,3430,1225
|
|
20230619,095400,3625704790,3435,3435,3435,3430,3779
|
|
20230619,095300,3612740385,3435,3430,3435,3425,3532
|
|
20230619,095200,3600618645,3430,3430,3430,3425,7288
|
|
20230619,095100,3575623610,3430,3425,3430,3425,3531
|
|
20230619,095000,3563519285,3430,3425,3430,3425,10305
|
|
20230619,094900,3528195015,3425,3425,3430,3425,5626
|
|
20230619,094800,3508924360,3425,3430,3435,3425,1348
|
|
20230619,094700,3504303525,3430,3435,3435,3425,11063
|
|
20230619,094600,3466339200,3435,3440,3440,3435,3438
|
|
20230619,094500,3454528660,3440,3435,3440,3435,10000
|
|
20230619,094400,3420147430,3435,3440,3440,3435,2832
|
|
20230619,094300,3410415615,3440,3430,3440,3430,9417
|
|
20230619,094200,3378069465,3430,3435,3435,3430,5287
|
|
20230619,094100,3359916210,3440,3430,3440,3430,4509
|
|
20230619,094000,3344408275,3435,3440,3440,3435,1691
|
|
20230619,093900,3338598930,3445,3440,3445,3430,11369
|
|
20230619,093800,3299530740,3440,3435,3440,3435,4707
|
|
20230619,093700,3283349105,3435,3440,3440,3430,3894
|
|
20230619,093600,3269988595,3440,3440,3440,3430,12010
|
|
20230619,093500,3228730500,3440,3440,3440,3435,6808
|
|
20230619,093400,3205315920,3440,3455,3460,3440,8174
|
|
20230619,093300,3177145805,3450,3455,3465,3450,15768
|
|
20230619,093200,3122610875,3450,3465,3465,3450,3895
|
|
20230619,093100,3109149175,3465,3470,3470,3455,5180
|
|
20230619,093000,3091210110,3470,3465,3475,3465,4811
|
|
20230619,092900,3074522470,3465,3445,3465,3440,7048
|
|
20230619,092800,3050201940,3445,3445,3445,3430,2793
|
|
20230619,092700,3040590560,3445,3435,3445,3425,35546
|
|
20230619,092600,2918561025,3435,3440,3440,3435,5533
|
|
20230619,092500,2899542340,3440,3440,3440,3435,8024
|
|
20230619,092400,2871945255,3440,3440,3445,3440,9330
|
|
20230619,092300,2839846560,3440,3460,3460,3440,17997
|
|
20230619,092200,2777827435,3460,3460,3460,3450,34310
|
|
20230619,092100,2659341465,3460,3465,3465,3455,37234
|
|
20230619,092000,2530392095,3470,3470,3475,3465,9076
|
|
20230619,091900,2498900985,3470,3470,3475,3465,10134
|
|
20230619,091800,2463757995,3465,3470,3470,3465,9834
|
|
20230619,091700,2429635315,3475,3470,3475,3470,9837
|
|
20230619,091600,2395496385,3470,3470,3475,3470,9807
|
|
20230619,091500,2361465945,3470,3470,3475,3470,7760
|
|
20230619,091400,2334512405,3475,3470,3480,3460,23179
|
|
20230619,091300,2254157155,3465,3485,3485,3465,33158
|
|
20230619,091200,2138999935,3480,3490,3495,3475,31677
|
|
20230619,091100,2028667920,3485,3500,3500,3485,21144
|
|
20230619,091000,1954844000,3500,3490,3500,3490,12498
|
|
20230619,090900,1911139525,3495,3480,3495,3480,16929
|
|
20230619,090800,1852130220,3480,3515,3515,3475,53064
|
|
20230619,090700,1666414270,3515,3500,3525,3500,15997
|
|
20230619,090600,1610192520,3500,3525,3530,3495,29652
|
|
20230619,090500,1506412360,3525,3535,3540,3500,86940
|
|
20230619,090400,1199459165,3535,3485,3535,3485,68611
|
|
20230619,090300,958758220,3485,3480,3500,3480,83630
|
|
20230619,090200,666930850,3480,3470,3480,3460,24577
|
|
20230619,090100,581782055,3470,3485,3490,3465,26364
|
|
20230619,090000,490096835,3485,3495,3500,3455,140475
|