621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191800,7689191760,3555,3555,3555,3555,26056
|
|
20230620,191700,7689191760,3555,3555,3555,3555,0
|
|
20230620,191600,7689191760,3555,3555,3555,3555,0
|
|
20230620,191500,7689191760,3555,3555,3555,3555,0
|
|
20230620,191400,7689191760,3555,3555,3555,3555,0
|
|
20230620,191300,7689191760,3555,3555,3555,3555,0
|
|
20230620,191200,7689191760,3555,3555,3555,3555,0
|
|
20230620,191100,7689191760,3555,3555,3555,3555,0
|
|
20230620,191000,7689191760,3555,3555,3555,3555,0
|
|
20230620,190900,7689191760,3555,3555,3555,3555,0
|
|
20230620,190800,7689191760,3555,3555,3555,3555,0
|
|
20230620,190700,7689191760,3555,3555,3555,3555,0
|
|
20230620,190600,7689191760,3555,3555,3555,3555,0
|
|
20230620,190500,7689191760,3555,3555,3555,3555,0
|
|
20230620,190400,7689191760,3555,3555,3555,3555,0
|
|
20230620,190300,7689191760,3555,3555,3555,3555,0
|
|
20230620,190200,7689191760,3555,3555,3555,3555,0
|
|
20230620,190100,7689191760,3555,3555,3555,3555,0
|
|
20230620,190000,7689191760,3555,3555,3555,3555,0
|
|
20230620,185900,7689191760,3555,3555,3555,3555,0
|
|
20230620,185800,7689191760,3555,3555,3555,3555,0
|
|
20230620,185700,7689191760,3555,3555,3555,3555,0
|
|
20230620,185600,7689191760,3555,3555,3555,3555,0
|
|
20230620,185500,7689191760,3555,3555,3555,3555,0
|
|
20230620,185400,7689191760,3555,3555,3555,3555,0
|
|
20230620,185300,7689191760,3555,3555,3555,3555,0
|
|
20230620,185200,7689191760,3555,3555,3555,3555,0
|
|
20230620,185100,7689191760,3555,3555,3555,3555,0
|
|
20230620,185000,7689191760,3555,3555,3555,3555,0
|
|
20230620,184900,7689191760,3555,3555,3555,3555,0
|
|
20230620,184800,7689191760,3555,3555,3555,3555,26056
|
|
20230620,184700,7689191760,3555,3555,3555,3555,0
|
|
20230620,184600,7689191760,3555,3555,3555,3555,0
|
|
20230620,184500,7689191760,3555,3555,3555,3555,0
|
|
20230620,184400,7689191760,3555,3555,3555,3555,0
|
|
20230620,184300,7689191760,3555,3555,3555,3555,0
|
|
20230620,184200,7689191760,3555,3555,3555,3555,0
|
|
20230620,184100,7689191760,3555,3555,3555,3555,0
|
|
20230620,184000,7689191760,3555,3555,3555,3555,0
|
|
20230620,183900,7689191760,3555,3555,3555,3555,0
|
|
20230620,183800,7689191760,3555,3555,3555,3555,0
|
|
20230620,183700,7689191760,3555,3555,3555,3555,0
|
|
20230620,183600,7689191760,3555,3555,3555,3555,0
|
|
20230620,183500,7689191760,3555,3555,3555,3555,0
|
|
20230620,183400,7689191760,3555,3555,3555,3555,0
|
|
20230620,183300,7689191760,3555,3555,3555,3555,0
|
|
20230620,183200,7689191760,3555,3555,3555,3555,0
|
|
20230620,183100,7689191760,3555,3555,3555,3555,0
|
|
20230620,183000,7689191760,3555,3555,3555,3555,0
|
|
20230620,182900,7689191760,3555,3555,3555,3555,0
|
|
20230620,182800,7689191760,3555,3555,3555,3555,0
|
|
20230620,182700,7689191760,3555,3555,3555,3555,0
|
|
20230620,182600,7689191760,3555,3555,3555,3555,0
|
|
20230620,182500,7689191760,3555,3555,3555,3555,0
|
|
20230620,182400,7689191760,3555,3555,3555,3555,0
|
|
20230620,182300,7689191760,3555,3555,3555,3555,0
|
|
20230620,182200,7689191760,3555,3555,3555,3555,0
|
|
20230620,182100,7689191760,3555,3555,3555,3555,0
|
|
20230620,182000,7689191760,3555,3555,3555,3555,0
|
|
20230620,181900,7689191760,3555,3555,3555,3555,0
|
|
20230620,181800,7689191760,3555,3555,3555,3555,26056
|
|
20230620,181700,7689191760,3555,3555,3555,3555,0
|
|
20230620,181600,7689191760,3555,3555,3555,3555,0
|
|
20230620,181500,7689191760,3555,3555,3555,3555,0
|
|
20230620,181400,7689191760,3555,3555,3555,3555,0
|
|
20230620,181300,7689191760,3555,3555,3555,3555,0
|
|
20230620,181200,7689191760,3555,3555,3555,3555,0
|
|
20230620,181100,7689191760,3555,3555,3555,3555,0
|
|
20230620,181000,7689191760,3555,3555,3555,3555,0
|
|
20230620,180900,7689191760,3555,3555,3555,3555,0
|
|
20230620,180800,7689191760,3555,3555,3555,3555,0
|
|
20230620,180700,7689191760,3555,3555,3555,3555,0
|
|
20230620,180600,7689191760,3555,3555,3555,3555,0
|
|
20230620,180500,7689191760,3555,3555,3555,3555,0
|
|
20230620,180400,7689191760,3555,3555,3555,3555,0
|
|
20230620,180300,7689191760,3555,3555,3555,3555,0
|
|
20230620,180200,7689191760,3555,3555,3555,3555,0
|
|
20230620,180100,7689191760,3555,3555,3555,3555,0
|
|
20230620,180000,7689191760,3555,3555,3555,3555,0
|
|
20230620,175900,7689191760,3555,3555,3555,3555,0
|
|
20230620,175800,7689191760,3555,3555,3555,3555,0
|
|
20230620,175700,7689191760,3555,3555,3555,3555,0
|
|
20230620,175600,7689191760,3555,3555,3555,3555,0
|
|
20230620,175500,7689191760,3555,3555,3555,3555,0
|
|
20230620,175400,7689191760,3555,3555,3555,3555,0
|
|
20230620,175300,7689191760,3555,3555,3555,3555,0
|
|
20230620,175200,7689191760,3555,3555,3555,3555,0
|
|
20230620,175100,7689191760,3555,3555,3555,3555,0
|
|
20230620,175000,7689191760,3555,3555,3555,3555,0
|
|
20230620,174900,7689191760,3555,3555,3555,3555,0
|
|
20230620,174800,7689191760,3555,3555,3555,3555,26056
|
|
20230620,174700,7689191760,3555,3555,3555,3555,0
|
|
20230620,174600,7689191760,3555,3555,3555,3555,0
|
|
20230620,174500,7689191760,3555,3555,3555,3555,0
|
|
20230620,174400,7689191760,3555,3555,3555,3555,0
|
|
20230620,174300,7689191760,3555,3555,3555,3555,0
|
|
20230620,174200,7689191760,3555,3555,3555,3555,0
|
|
20230620,174100,7689191760,3555,3555,3555,3555,0
|
|
20230620,174000,7689191760,3555,3555,3555,3555,0
|
|
20230620,173900,7689191760,3555,3555,3555,3555,0
|
|
20230620,173800,7689191760,3555,3555,3555,3555,0
|
|
20230620,173700,7689191760,3555,3555,3555,3555,0
|
|
20230620,173600,7689191760,3555,3555,3555,3555,0
|
|
20230620,173500,7689191760,3555,3555,3555,3555,0
|
|
20230620,173400,7689191760,3555,3555,3555,3555,0
|
|
20230620,173300,7689191760,3555,3555,3555,3555,0
|
|
20230620,173200,7689191760,3555,3555,3555,3555,0
|
|
20230620,173100,7689191760,3555,3555,3555,3555,0
|
|
20230620,173000,7689191760,3555,3555,3555,3555,0
|
|
20230620,172900,7689191760,3555,3555,3555,3555,0
|
|
20230620,172800,7689191760,3555,3555,3555,3555,0
|
|
20230620,172700,7689191760,3555,3555,3555,3555,0
|
|
20230620,172600,7689191760,3555,3555,3555,3555,0
|
|
20230620,172500,7689191760,3555,3555,3555,3555,0
|
|
20230620,172400,7689191760,3555,3555,3555,3555,0
|
|
20230620,172300,7689191760,3555,3555,3555,3555,0
|
|
20230620,172200,7689191760,3555,3555,3555,3555,0
|
|
20230620,172100,7689191760,3555,3555,3555,3555,0
|
|
20230620,172000,7689191760,3555,3555,3555,3555,0
|
|
20230620,171900,7689191760,3555,3555,3555,3555,0
|
|
20230620,171800,7689191760,3555,3555,3555,3555,26056
|
|
20230620,171700,7689191760,3555,3555,3555,3555,0
|
|
20230620,171600,7689191760,3555,3555,3555,3555,0
|
|
20230620,171500,7689191760,3555,3555,3555,3555,0
|
|
20230620,171400,7689191760,3555,3555,3555,3555,0
|
|
20230620,171300,7689191760,3555,3555,3555,3555,0
|
|
20230620,171200,7689191760,3555,3555,3555,3555,0
|
|
20230620,171100,7689191760,3555,3555,3555,3555,0
|
|
20230620,171000,7689191760,3555,3555,3555,3555,0
|
|
20230620,170900,7689191760,3555,3555,3555,3555,0
|
|
20230620,170800,7689191760,3555,3555,3555,3555,0
|
|
20230620,170700,7689191760,3555,3555,3555,3555,0
|
|
20230620,170600,7689191760,3555,3555,3555,3555,0
|
|
20230620,170500,7689191760,3555,3555,3555,3555,0
|
|
20230620,170400,7689191760,3555,3555,3555,3555,0
|
|
20230620,170300,7689191760,3555,3555,3555,3555,0
|
|
20230620,170200,7689191760,3555,3555,3555,3555,0
|
|
20230620,170100,7689191760,3555,3555,3555,3555,0
|
|
20230620,170000,7689191760,3555,3555,3555,3555,0
|
|
20230620,165900,7689191760,3555,3555,3555,3555,0
|
|
20230620,165800,7689191760,3555,3555,3555,3555,0
|
|
20230620,165700,7689191760,3555,3555,3555,3555,0
|
|
20230620,165600,7689191760,3555,3555,3555,3555,0
|
|
20230620,165500,7689191760,3555,3555,3555,3555,0
|
|
20230620,165400,7689191760,3555,3555,3555,3555,0
|
|
20230620,165300,7689191760,3555,3555,3555,3555,0
|
|
20230620,165200,7689191760,3555,3555,3555,3555,0
|
|
20230620,165100,7689191760,3555,3555,3555,3555,0
|
|
20230620,165000,7689191760,3555,3555,3555,3555,0
|
|
20230620,164900,7689191760,3555,3555,3555,3555,0
|
|
20230620,164800,7689191760,3555,3555,3555,3555,26056
|
|
20230620,164700,7689191760,3555,3555,3555,3555,0
|
|
20230620,164600,7689191760,3555,3555,3555,3555,0
|
|
20230620,164500,7689191760,3555,3555,3555,3555,0
|
|
20230620,164400,7689191760,3555,3555,3555,3555,0
|
|
20230620,164300,7689191760,3555,3555,3555,3555,0
|
|
20230620,164200,7689191760,3555,3555,3555,3555,0
|
|
20230620,164100,7689191760,3555,3555,3555,3555,0
|
|
20230620,164000,7689191760,3555,3555,3555,3555,0
|
|
20230620,163900,7689191760,3555,3555,3555,3555,0
|
|
20230620,163800,7689191760,3555,3555,3555,3555,0
|
|
20230620,163700,7689191760,3555,3555,3555,3555,0
|
|
20230620,163600,7689191760,3555,3555,3555,3555,0
|
|
20230620,163500,7689191760,3555,3555,3555,3555,0
|
|
20230620,163400,7689191760,3555,3555,3555,3555,0
|
|
20230620,163300,7689191760,3555,3555,3555,3555,0
|
|
20230620,163200,7689191760,3555,3555,3555,3555,0
|
|
20230620,163100,7689191760,3555,3555,3555,3555,0
|
|
20230620,163000,7689191760,3555,3555,3555,3555,0
|
|
20230620,162900,7689191760,3555,3555,3555,3555,0
|
|
20230620,162800,7689191760,3555,3555,3555,3555,0
|
|
20230620,162700,7689191760,3555,3555,3555,3555,0
|
|
20230620,162600,7689191760,3555,3555,3555,3555,0
|
|
20230620,162500,7689191760,3555,3555,3555,3555,0
|
|
20230620,162400,7689191760,3555,3555,3555,3555,0
|
|
20230620,162300,7689191760,3555,3555,3555,3555,0
|
|
20230620,162200,7689191760,3555,3555,3555,3555,0
|
|
20230620,162100,7689191760,3555,3555,3555,3555,0
|
|
20230620,162000,7689191760,3555,3555,3555,3555,0
|
|
20230620,161900,7689191760,3555,3555,3555,3555,0
|
|
20230620,161800,7689191760,3555,3555,3555,3555,26056
|
|
20230620,161700,7689191760,3555,3555,3555,3555,0
|
|
20230620,161600,7689191760,3555,3555,3555,3555,0
|
|
20230620,161500,7689191760,3555,3555,3555,3555,0
|
|
20230620,161400,7689191760,3555,3555,3555,3555,0
|
|
20230620,161300,7689191760,3555,3555,3555,3555,0
|
|
20230620,161200,7689191760,3555,3555,3555,3555,0
|
|
20230620,161100,7689191760,3555,3555,3555,3555,0
|
|
20230620,161000,7689191760,3555,3555,3555,3555,0
|
|
20230620,160900,7689191760,3555,3555,3555,3555,0
|
|
20230620,160800,7689191760,3555,3555,3555,3555,0
|
|
20230620,160700,7689191760,3555,3555,3555,3555,0
|
|
20230620,160600,7689191760,3555,3555,3555,3555,0
|
|
20230620,160500,7689191760,3555,3555,3555,3555,0
|
|
20230620,160400,7689191760,3555,3555,3555,3555,0
|
|
20230620,160300,7689191760,3555,3555,3555,3555,0
|
|
20230620,160200,7689191760,3555,3555,3555,3555,0
|
|
20230620,160100,7689191760,3555,3555,3555,3555,0
|
|
20230620,160000,7689191760,3555,3555,3555,3555,0
|
|
20230620,155900,7689191760,3555,3555,3555,3555,0
|
|
20230620,155800,7689191760,3555,3555,3555,3555,0
|
|
20230620,155700,7689191760,3555,3555,3555,3555,0
|
|
20230620,155600,7689191760,3555,3555,3555,3555,0
|
|
20230620,155500,7689191760,3555,3555,3555,3555,0
|
|
20230620,155400,7689191760,3555,3555,3555,3555,0
|
|
20230620,155300,7689191760,3555,3555,3555,3555,0
|
|
20230620,155200,7689191760,3555,3555,3555,3555,0
|
|
20230620,155100,7689191760,3555,3555,3555,3555,0
|
|
20230620,155000,7689191760,3555,3555,3555,3555,0
|
|
20230620,154900,7689191760,3555,3555,3555,3555,0
|
|
20230620,154800,7689191760,3555,3555,3555,3555,26056
|
|
20230620,154700,7689191760,3555,3555,3555,3555,0
|
|
20230620,154600,7689191760,3555,3555,3555,3555,0
|
|
20230620,154500,7689191760,3555,3555,3555,3555,0
|
|
20230620,154400,7689191760,3555,3555,3555,3555,0
|
|
20230620,154300,7689191760,3555,3555,3555,3555,0
|
|
20230620,154200,7689191760,3555,3555,3555,3555,0
|
|
20230620,154100,7689191760,3555,3555,3555,3555,0
|
|
20230620,154000,7689191760,3555,3555,3555,3555,0
|
|
20230620,153900,7689191760,3555,3555,3555,3555,0
|
|
20230620,153800,7689191760,3555,3555,3555,3555,0
|
|
20230620,153700,7689191760,3555,3555,3555,3555,0
|
|
20230620,153600,7689191760,3555,3555,3555,3555,0
|
|
20230620,153500,7689191760,3555,3555,3555,3555,0
|
|
20230620,153400,7689191760,3555,3555,3555,3555,0
|
|
20230620,153300,7689191760,3555,3555,3555,3555,0
|
|
20230620,153200,7689191760,3555,3555,3555,3555,0
|
|
20230620,153100,7689191760,3555,3555,3555,3555,0
|
|
20230620,153000,7689191760,3555,3555,3555,3555,26056
|
|
20230620,152900,7596562680,3545,3545,3545,3545,0
|
|
20230620,152800,7596562680,3545,3545,3545,3545,0
|
|
20230620,152700,7596562680,3545,3545,3545,3545,0
|
|
20230620,152600,7596562680,3545,3545,3545,3545,0
|
|
20230620,152500,7596562680,3545,3545,3545,3545,0
|
|
20230620,152400,7596562680,3545,3545,3545,3545,0
|
|
20230620,152300,7596562680,3545,3545,3545,3545,0
|
|
20230620,152200,7596562680,3545,3545,3545,3545,0
|
|
20230620,152100,7596562680,3545,3545,3545,3545,0
|
|
20230620,152000,7596562680,3545,3545,3545,3545,0
|
|
20230620,151900,7596562680,3545,3540,3550,3535,13249
|
|
20230620,151800,7549638870,3540,3535,3540,3530,8928
|
|
20230620,151700,7518081730,3530,3535,3535,3530,4376
|
|
20230620,151600,7502630110,3530,3535,3535,3530,4269
|
|
20230620,151500,7487549095,3530,3530,3535,3530,4149
|
|
20230620,151400,7472897045,3530,3530,3535,3530,3216
|
|
20230620,151300,7461536655,3530,3530,3535,3530,3622
|
|
20230620,151200,7448745930,3530,3530,3535,3530,2786
|
|
20230620,151100,7438911020,3535,3535,3535,3530,2531
|
|
20230620,151000,7429970710,3530,3535,3540,3530,2319
|
|
20230620,150900,7421777405,3535,3535,3540,3530,2911
|
|
20230620,150800,7411493360,3535,3540,3540,3535,3215
|
|
20230620,150700,7400122985,3535,3535,3535,3535,4087
|
|
20230620,150600,7385675440,3540,3540,3540,3535,2826
|
|
20230620,150500,7375676640,3540,3540,3540,3535,1867
|
|
20230620,150400,7369072035,3540,3540,3545,3540,1477
|
|
20230620,150300,7363843105,3540,3540,3545,3535,4425
|
|
20230620,150200,7348187440,3540,3535,3545,3535,3535
|
|
20230620,150100,7335675135,3540,3535,3540,3535,1351
|
|
20230620,150000,7330895600,3535,3540,3540,3535,3819
|
|
20230620,145900,7317391005,3540,3540,3540,3535,1512
|
|
20230620,145800,7312042250,3540,3540,3540,3535,1903
|
|
20230620,145700,7305307550,3540,3540,3545,3535,6335
|
|
20230620,145600,7282879520,3540,3540,3540,3540,1378
|
|
20230620,145500,7278001400,3540,3540,3545,3540,2582
|
|
20230620,145400,7268857530,3540,3545,3545,3540,1181
|
|
20230620,145300,7264675585,3545,3540,3545,3540,1245
|
|
20230620,145200,7260263695,3540,3535,3540,3535,2930
|
|
20230620,145100,7249892810,3535,3540,3540,3535,806
|
|
20230620,145000,7247043090,3540,3540,3540,3535,2418
|
|
20230620,144900,7238485670,3540,3545,3545,3535,1178
|
|
20230620,144800,7234319300,3540,3535,3545,3535,2201
|
|
20230620,144700,7226529310,3535,3540,3540,3535,3283
|
|
20230620,144600,7214918895,3540,3540,3540,3535,1725
|
|
20230620,144500,7208815465,3540,3540,3545,3540,3863
|
|
20230620,144400,7195136825,3540,3540,3540,3535,6924
|
|
20230620,144300,7170656210,3540,3540,3540,3540,1749
|
|
20230620,144200,7164464750,3540,3545,3545,3535,1761
|
|
20230620,144100,7158231140,3535,3545,3550,3535,6317
|
|
20230620,144000,7135857695,3545,3550,3550,3545,3302
|
|
20230620,143900,7124147950,3550,3550,3550,3545,928
|
|
20230620,143800,7120853555,3545,3540,3545,3540,7132
|
|
20230620,143700,7095573615,3545,3545,3545,3545,716
|
|
20230620,143600,7093035395,3545,3545,3545,3545,1146
|
|
20230620,143500,7088972825,3545,3540,3545,3535,2779
|
|
20230620,143400,7079134550,3540,3540,3545,3540,2898
|
|
20230620,143300,7068872045,3540,3540,3545,3540,2819
|
|
20230620,143200,7058892450,3545,3540,3545,3540,4164
|
|
20230620,143100,7044133070,3540,3535,3540,3535,5802
|
|
20230620,143000,7023601555,3535,3535,3535,3530,646
|
|
20230620,142900,7021318120,3535,3535,3535,3535,1509
|
|
20230620,142800,7015983805,3535,3530,3535,3530,296
|
|
20230620,142700,7014938175,3535,3530,3535,3530,1437
|
|
20230620,142600,7009861890,3530,3530,3530,3525,1402
|
|
20230620,142500,7004913620,3525,3530,3530,3525,744
|
|
20230620,142400,7002289605,3530,3530,3530,3525,1762
|
|
20230620,142300,6996071470,3530,3530,3535,3525,2819
|
|
20230620,142200,6986120495,3530,3525,3530,3525,4171
|
|
20230620,142100,6971408750,3525,3530,3530,3525,2437
|
|
20230620,142000,6962807735,3525,3530,3530,3525,1087
|
|
20230620,141900,6958975230,3525,3530,3530,3525,2731
|
|
20230620,141800,6949340150,3530,3530,3530,3525,6424
|
|
20230620,141700,6926663755,3530,3530,3530,3525,1464
|
|
20230620,141600,6921498340,3530,3525,3530,3525,1407
|
|
20230620,141500,6916534435,3525,3525,3530,3525,676
|
|
20230620,141400,6914149090,3530,3530,3530,3530,934
|
|
20230620,141300,6910852070,3530,3530,3530,3525,928
|
|
20230620,141200,6907576235,3530,3530,3530,3525,1141
|
|
20230620,141100,6903551510,3530,3525,3530,3520,1645
|
|
20230620,141000,6897757600,3525,3525,3530,3525,1566
|
|
20230620,140900,6892237425,3525,3525,3525,3525,2263
|
|
20230620,140800,6884260350,3525,3525,3525,3520,1381
|
|
20230620,140700,6879392330,3520,3520,3525,3520,215
|
|
20230620,140600,6878635195,3525,3520,3525,3520,981
|
|
20230620,140500,6875177720,3520,3515,3525,3515,4014
|
|
20230620,140400,6861050390,3520,3520,3520,3515,684
|
|
20230620,140300,6858644380,3515,3520,3520,3515,1328
|
|
20230620,140200,6853972825,3515,3520,3520,3515,1226
|
|
20230620,140100,6849658405,3520,3520,3520,3520,1638
|
|
20230620,140000,6843892645,3515,3515,3520,3515,1875
|
|
20230620,135900,6837300030,3515,3515,3515,3510,1863
|
|
20230620,135800,6830754665,3515,3515,3515,3510,2487
|
|
20230620,135700,6822016815,3515,3515,3515,3510,1678
|
|
20230620,135600,6816123135,3520,3510,3520,3510,3328
|
|
20230620,135500,6804438370,3510,3515,3520,3510,3465
|
|
20230620,135400,6792266025,3515,3515,3520,3515,13549
|
|
20230620,135300,6744640955,3515,3515,3520,3515,1763
|
|
20230620,135200,6738439865,3515,3520,3520,3515,2710
|
|
20230620,135100,6728904925,3520,3520,3520,3515,7044
|
|
20230620,135000,6704112385,3520,3525,3525,3520,1902
|
|
20230620,134900,6697411785,3525,3525,3525,3525,303
|
|
20230620,134800,6696343710,3525,3525,3525,3520,2835
|
|
20230620,134700,6686355355,3525,3525,3525,3525,1059
|
|
20230620,134600,6682622380,3525,3520,3525,3520,1308
|
|
20230620,134500,6678012380,3520,3520,3525,3520,2180
|
|
20230620,134400,6670335015,3525,3520,3525,3520,3461
|
|
20230620,134300,6658139305,3525,3525,3525,3520,2590
|
|
20230620,134200,6649016540,3520,3525,3525,3520,1812
|
|
20230620,134100,6642634680,3520,3525,3525,3520,2197
|
|
20230620,134000,6634900905,3525,3525,3525,3525,5582
|
|
20230620,133900,6615224355,3530,3530,3530,3525,803
|
|
20230620,133800,6612390895,3525,3525,3525,3525,2890
|
|
20230620,133700,6602203645,3525,3525,3525,3520,2292
|
|
20230620,133600,6594125845,3525,3520,3525,3520,245
|
|
20230620,133500,6593262300,3520,3515,3520,3515,4409
|
|
20230620,133400,6577761005,3515,3520,3520,3515,1716
|
|
20230620,133300,6571724560,3515,3510,3515,3510,2426
|
|
20230620,133200,6563207145,3515,3510,3515,3510,3295
|
|
20230620,133100,6551638170,3510,3515,3515,3505,9587
|
|
20230620,133000,6517977970,3520,3520,3520,3515,2198
|
|
20230620,132900,6510247290,3515,3515,3520,3515,2832
|
|
20230620,132800,6500284720,3520,3515,3520,3510,10308
|
|
20230620,132700,6464053050,3515,3505,3515,3505,2848
|
|
20230620,132600,6454055950,3505,3505,3510,3505,2553
|
|
20230620,132500,6445105940,3505,3500,3505,3500,4710
|
|
20230620,132400,6428619460,3500,3505,3510,3500,4317
|
|
20230620,132300,6413493025,3500,3500,3505,3500,2497
|
|
20230620,132200,6404752690,3505,3495,3505,3495,6460
|
|
20230620,132100,6382146130,3500,3495,3505,3495,25704
|
|
20230620,132000,6292292440,3495,3500,3505,3490,19179
|
|
20230620,131900,6225217535,3505,3515,3515,3500,23455
|
|
20230620,131800,6142932440,3510,3520,3520,3510,8714
|
|
20230620,131700,6112292255,3525,3520,3525,3520,2833
|
|
20230620,131600,6102316065,3525,3520,3530,3520,2648
|
|
20230620,131500,6092984240,3520,3525,3525,3515,8649
|
|
20230620,131400,6062543270,3525,3530,3530,3520,31068
|
|
20230620,131300,5953015505,3530,3535,3535,3530,1535
|
|
20230620,131200,5947594095,3530,3540,3540,3530,20036
|
|
20230620,131100,5876749885,3535,3540,3540,3535,1756
|
|
20230620,131000,5870539070,3535,3540,3540,3535,1865
|
|
20230620,130900,5863940920,3540,3540,3540,3535,5522
|
|
20230620,130800,5844398785,3540,3535,3540,3535,1603
|
|
20230620,130700,5838728820,3535,3535,3540,3535,16437
|
|
20230620,130600,5780612925,3535,3535,3540,3535,3051
|
|
20230620,130500,5769818945,3535,3540,3540,3535,4731
|
|
20230620,130400,5753072835,3545,3545,3545,3540,1447
|
|
20230620,130300,5747946820,3545,3545,3545,3540,1255
|
|
20230620,130200,5743500060,3545,3545,3545,3545,993
|
|
20230620,130100,5739979875,3550,3540,3550,3540,4159
|
|
20230620,130000,5725251455,3545,3545,3550,3545,690
|
|
20230620,125900,5722804870,3540,3550,3550,3540,4205
|
|
20230620,125800,5707902125,3545,3550,3550,3545,2827
|
|
20230620,125700,5697876770,3550,3550,3550,3545,1020
|
|
20230620,125600,5694258125,3545,3545,3550,3545,1485
|
|
20230620,125500,5688990150,3550,3545,3550,3545,1741
|
|
20230620,125400,5682811410,3545,3545,3550,3545,1918
|
|
20230620,125300,5676008645,3545,3550,3550,3545,3873
|
|
20230620,125200,5662275080,3545,3545,3545,3545,2316
|
|
20230620,125100,5654064860,3545,3545,3550,3545,1812
|
|
20230620,125000,5647639590,3540,3545,3545,3540,2009
|
|
20230620,124900,5640519645,3545,3545,3545,3540,724
|
|
20230620,124800,5637954930,3545,3545,3550,3540,2381
|
|
20230620,124700,5629515630,3545,3540,3545,3540,3953
|
|
20230620,124600,5615517785,3545,3550,3550,3545,3641
|
|
20230620,124500,5602608795,3550,3550,3550,3545,1567
|
|
20230620,124400,5597048195,3550,3550,3550,3545,452
|
|
20230620,124300,5595444450,3550,3550,3550,3545,1767
|
|
20230620,124200,5589174400,3545,3550,3550,3545,1512
|
|
20230620,124100,5583811300,3550,3550,3550,3545,431
|
|
20230620,124000,5582281550,3550,3550,3550,3545,2467
|
|
20230620,123900,5573531735,3550,3545,3550,3545,996
|
|
20230620,123800,5570000040,3550,3545,3550,3545,2196
|
|
20230620,123700,5562208690,3550,3550,3550,3545,4036
|
|
20230620,123600,5547889860,3550,3545,3550,3545,838
|
|
20230620,123500,5544917020,3545,3545,3550,3545,4449
|
|
20230620,123400,5529141675,3545,3550,3550,3545,1706
|
|
20230620,123300,5523089445,3550,3545,3550,3545,773
|
|
20230620,123200,5520347400,3550,3550,3550,3545,2388
|
|
20230620,123100,5511874470,3550,3545,3550,3545,6387
|
|
20230620,123000,5489227560,3550,3550,3550,3545,1144
|
|
20230620,122900,5485168440,3550,3550,3550,3545,2045
|
|
20230620,122800,5477912360,3550,3550,3550,3550,253
|
|
20230620,122700,5477014210,3550,3550,3550,3550,1317
|
|
20230620,122600,5472338860,3545,3550,3550,3545,778
|
|
20230620,122500,5469578695,3550,3550,3550,3545,2386
|
|
20230620,122400,5461110070,3550,3545,3550,3545,1049
|
|
20230620,122300,5457386400,3550,3555,3555,3550,874
|
|
20230620,122200,5454283510,3555,3560,3560,3555,3384
|
|
20230620,122100,5442244940,3565,3565,3565,3560,1600
|
|
20230620,122000,5436546085,3560,3555,3565,3555,1784
|
|
20230620,121900,5430194855,3560,3560,3560,3560,798
|
|
20230620,121800,5427353975,3560,3555,3560,3550,14255
|
|
20230620,121700,5376725880,3555,3555,3560,3555,7447
|
|
20230620,121600,5350250155,3555,3565,3565,3555,10120
|
|
20230620,121500,5314224170,3560,3570,3570,3560,1385
|
|
20230620,121400,5309286905,3570,3565,3570,3565,3825
|
|
20230620,121300,5295635770,3565,3570,3570,3565,1502
|
|
20230620,121200,5290280235,3570,3565,3570,3565,1504
|
|
20230620,121100,5284914845,3570,3570,3570,3565,1738
|
|
20230620,121000,5278712130,3565,3565,3570,3565,2013
|
|
20230620,120900,5271534675,3570,3565,3570,3565,1823
|
|
20230620,120800,5265029790,3560,3570,3570,3560,1173
|
|
20230620,120700,5260847105,3565,3560,3565,3560,1094
|
|
20230620,120600,5256949075,3565,3565,3570,3560,3379
|
|
20230620,120500,5244901845,3560,3570,3570,3560,2553
|
|
20230620,120400,5235809750,3570,3560,3570,3560,3280
|
|
20230620,120300,5224120485,3565,3565,3575,3565,8283
|
|
20230620,120200,5194580460,3570,3575,3575,3570,8558
|
|
20230620,120100,5164006405,3580,3575,3580,3570,1140
|
|
20230620,120000,5159930785,3575,3580,3580,3575,4779
|
|
20230620,115900,5142839060,3580,3580,3580,3575,3298
|
|
20230620,115800,5131034080,3580,3580,3585,3575,1565
|
|
20230620,115700,5125429855,3575,3580,3585,3575,2437
|
|
20230620,115600,5116704320,3580,3580,3585,3575,1657
|
|
20230620,115500,5110771225,3585,3580,3585,3575,2278
|
|
20230620,115400,5102608640,3580,3580,3580,3575,3066
|
|
20230620,115300,5091641460,3580,3585,3585,3580,3458
|
|
20230620,115200,5079256720,3580,3585,3585,3580,2284
|
|
20230620,115100,5071073045,3585,3580,3585,3580,3759
|
|
20230620,115000,5057608210,3585,3580,3585,3580,5668
|
|
20230620,114900,5037306525,3580,3585,3585,3580,2528
|
|
20230620,114800,5028252980,3580,3580,3585,3580,2396
|
|
20230620,114700,5019667865,3585,3585,3585,3580,3300
|
|
20230620,114600,5007843245,3585,3585,3585,3580,2377
|
|
20230620,114500,4999326090,3580,3585,3585,3580,3387
|
|
20230620,114400,4987191890,3580,3585,3585,3580,2185
|
|
20230620,114300,4979362670,3585,3580,3585,3580,3019
|
|
20230620,114200,4968545720,3580,3585,3585,3580,2000
|
|
20230620,114100,4961378690,3585,3585,3585,3580,2454
|
|
20230620,114000,4952586285,3585,3580,3585,3580,2053
|
|
20230620,113900,4945226370,3580,3585,3585,3580,4861
|
|
20230620,113800,4927817600,3585,3580,3585,3580,5356
|
|
20230620,113700,4908631725,3580,3585,3585,3580,1454
|
|
20230620,113600,4903420960,3585,3585,3585,3580,3514
|
|
20230620,113500,4890823770,3585,3585,3585,3580,2839
|
|
20230620,113400,4880646680,3585,3585,3585,3580,1425
|
|
20230620,113300,4875538675,3585,3585,3585,3580,4391
|
|
20230620,113200,4859796945,3585,3580,3585,3580,29204
|
|
20230620,113100,4755109840,3585,3580,3585,3580,8787
|
|
20230620,113000,4723610945,3580,3585,3585,3580,3580
|
|
20230620,112900,4710782865,3585,3575,3585,3575,3439
|
|
20230620,112800,4698473255,3580,3580,3580,3575,13580
|
|
20230620,112700,4649861145,3580,3580,3580,3575,3655
|
|
20230620,112600,4636782245,3580,3580,3580,3575,2467
|
|
20230620,112500,4627955540,3575,3575,3580,3575,2485
|
|
20230620,112400,4619064120,3580,3575,3580,3575,15441
|
|
20230620,112300,4563790855,3580,3575,3580,3575,1386
|
|
20230620,112200,4558830715,3580,3580,3580,3575,2186
|
|
20230620,112100,4551010305,3580,3575,3580,3575,3343
|
|
20230620,112000,4539049985,3580,3575,3580,3575,1987
|
|
20230620,111900,4531940825,3580,3575,3580,3575,4433
|
|
20230620,111800,4516085940,3575,3580,3580,3575,1848
|
|
20230620,111700,4509472245,3575,3580,3580,3575,3022
|
|
20230620,111600,4498659015,3575,3575,3580,3575,4382
|
|
20230620,111500,4482983600,3580,3575,3580,3575,1255
|
|
20230620,111400,4478493595,3580,3580,3580,3575,2642
|
|
20230620,111300,4469039330,3580,3580,3580,3575,2483
|
|
20230620,111200,4460159905,3575,3575,3580,3575,2831
|
|
20230620,111100,4450030280,3575,3575,3575,3570,826
|
|
20230620,111000,4447077350,3575,3575,3580,3570,7651
|
|
20230620,110900,4419723070,3570,3575,3575,3565,6965
|
|
20230620,110800,4394860760,3575,3570,3575,3570,1581
|
|
20230620,110700,4389213910,3575,3565,3575,3565,2729
|
|
20230620,110600,4379463980,3570,3575,3575,3570,3168
|
|
20230620,110500,4368151395,3575,3575,3575,3570,7780
|
|
20230620,110400,4340366055,3575,3575,3575,3570,1538
|
|
20230620,110300,4334870960,3575,3580,3580,3570,8428
|
|
20230620,110200,4304743355,3580,3575,3580,3575,3398
|
|
20230620,110100,4292586605,3575,3575,3580,3570,1472
|
|
20230620,110000,4287322155,3575,3575,3580,3570,2259
|
|
20230620,105900,4279243025,3575,3575,3580,3570,2172
|
|
20230620,105800,4271484130,3575,3575,3580,3570,4169
|
|
20230620,105700,4256583410,3570,3575,3580,3570,3437
|
|
20230620,105600,4244300395,3575,3575,3575,3570,2972
|
|
20230620,105500,4233677515,3570,3575,3575,3570,3114
|
|
20230620,105400,4222552555,3575,3575,3575,3570,2468
|
|
20230620,105300,4213736425,3575,3570,3575,3570,2009
|
|
20230620,105200,4206558660,3570,3565,3575,3565,1250
|
|
20230620,105100,4202097050,3575,3575,3575,3565,2657
|
|
20230620,105000,4192601765,3575,3580,3580,3565,6410
|
|
20230620,104900,4169710885,3580,3580,3580,3580,2569
|
|
20230620,104800,4160513865,3575,3580,3580,3575,1646
|
|
20230620,104700,4154622865,3580,3575,3580,3570,12942
|
|
20230620,104600,4108353110,3575,3575,3575,3570,3186
|
|
20230620,104500,4096964275,3570,3575,3575,3570,1585
|
|
20230620,104400,4091298955,3575,3570,3575,3570,1992
|
|
20230620,104300,4084179600,3570,3570,3570,3565,3267
|
|
20230620,104200,4072518600,3570,3575,3575,3570,3790
|
|
20230620,104100,4058986315,3575,3570,3575,3570,1993
|
|
20230620,104000,4051868775,3570,3575,3575,3565,4179
|
|
20230620,103900,4036949735,3570,3575,3580,3570,4129
|
|
20230620,103800,4022191810,3570,3580,3580,3570,2596
|
|
20230620,103700,4012910105,3580,3580,3580,3575,2093
|
|
20230620,103600,4005421845,3570,3575,3580,3570,3320
|
|
20230620,103500,3993551620,3580,3575,3580,3575,1591
|
|
20230620,103400,3987858430,3575,3580,3585,3575,5562
|
|
20230620,103300,3967942945,3585,3585,3585,3580,3510
|
|
20230620,103200,3955363505,3585,3580,3585,3580,2912
|
|
20230620,103100,3944924905,3580,3580,3580,3575,3478
|
|
20230620,103000,3932478465,3580,3585,3585,3565,9748
|
|
20230620,102900,3897639785,3585,3580,3585,3575,8374
|
|
20230620,102800,3867665310,3580,3580,3580,3575,9560
|
|
20230620,102700,3833451835,3580,3575,3580,3575,6889
|
|
20230620,102600,3808808170,3575,3575,3580,3575,3198
|
|
20230620,102500,3797364895,3580,3575,3580,3570,17240
|
|
20230620,102400,3735686825,3575,3570,3575,3570,10465
|
|
20230620,102300,3698321285,3570,3570,3570,3565,1070
|
|
20230620,102200,3694501635,3565,3565,3570,3565,5663
|
|
20230620,102100,3674301715,3565,3565,3570,3560,4786
|
|
20230620,102000,3657239255,3570,3570,3570,3565,6027
|
|
20230620,101900,3635728065,3570,3565,3570,3565,3099
|
|
20230620,101800,3624664710,3565,3565,3570,3565,4148
|
|
20230620,101700,3609872640,3570,3570,3570,3565,3702
|
|
20230620,101600,3596663070,3570,3570,3570,3565,6600
|
|
20230620,101500,3573124690,3570,3570,3570,3565,3431
|
|
20230620,101400,3560880885,3570,3565,3570,3565,4218
|
|
20230620,101300,3545829850,3565,3565,3570,3565,2536
|
|
20230620,101200,3536784225,3565,3560,3565,3560,4254
|
|
20230620,101100,3521623170,3560,3560,3565,3560,2406
|
|
20230620,101000,3513049430,3560,3555,3565,3555,14675
|
|
20230620,100900,3460795485,3560,3560,3560,3555,3052
|
|
20230620,100800,3449942155,3560,3560,3560,3555,5471
|
|
20230620,100700,3430482725,3555,3560,3560,3555,4572
|
|
20230620,100600,3414222525,3555,3555,3560,3555,2814
|
|
20230620,100500,3404206995,3555,3555,3560,3555,3415
|
|
20230620,100400,3392057620,3560,3555,3560,3555,2266
|
|
20230620,100300,3383996620,3560,3555,3560,3550,2382
|
|
20230620,100200,3375530640,3555,3550,3555,3550,15080
|
|
20230620,100100,3321987985,3545,3550,3555,3545,2972
|
|
20230620,100000,3311433240,3555,3545,3555,3540,10234
|
|
20230620,095900,3275111145,3545,3545,3550,3545,2694
|
|
20230620,095800,3265557665,3545,3545,3545,3540,4843
|
|
20230620,095700,3248392310,3545,3545,3545,3540,2069
|
|
20230620,095600,3241060205,3545,3535,3545,3535,5372
|
|
20230620,095500,3222037415,3540,3540,3540,3535,3742
|
|
20230620,095400,3208792190,3540,3540,3545,3535,4407
|
|
20230620,095300,3193194660,3540,3540,3540,3535,1618
|
|
20230620,095200,3187468195,3540,3535,3540,3535,2568
|
|
20230620,095100,3178381025,3540,3530,3540,3530,3172
|
|
20230620,095000,3167159645,3530,3540,3540,3530,2783
|
|
20230620,094900,3157330690,3530,3525,3535,3525,19465
|
|
20230620,094800,3088647565,3530,3525,3530,3525,7505
|
|
20230620,094700,3062187045,3530,3525,3530,3525,7379
|
|
20230620,094600,3036175585,3530,3525,3530,3520,4018
|
|
20230620,094500,3022009905,3525,3525,3530,3525,4710
|
|
20230620,094400,3005405285,3525,3535,3535,3525,22241
|
|
20230620,094300,2926929700,3535,3540,3540,3535,5564
|
|
20230620,094200,2907257725,3535,3535,3540,3530,4221
|
|
20230620,094100,2892335750,3535,3535,3535,3530,2034
|
|
20230620,094000,2885150190,3530,3530,3535,3530,7919
|
|
20230620,093900,2857189130,3530,3545,3550,3530,23203
|
|
20230620,093800,2775108575,3545,3550,3550,3545,4015
|
|
20230620,093700,2760856380,3550,3550,3550,3540,11462
|
|
20230620,093600,2720250655,3545,3540,3550,3535,5803
|
|
20230620,093500,2699686710,3540,3535,3540,3530,29403
|
|
20230620,093400,2595827775,3540,3540,3540,3535,3536
|
|
20230620,093300,2583317250,3540,3530,3545,3530,3255
|
|
20230620,093200,2571797185,3530,3545,3545,3530,19355
|
|
20230620,093100,2503386380,3540,3545,3545,3540,3784
|
|
20230620,093000,2489985895,3545,3545,3545,3535,3813
|
|
20230620,092900,2476482080,3550,3530,3550,3530,12579
|
|
20230620,092800,2432001715,3530,3535,3540,3530,5099
|
|
20230620,092700,2413990020,3535,3545,3545,3535,7669
|
|
20230620,092600,2386827880,3545,3560,3560,3545,16940
|
|
20230620,092500,2326683215,3560,3555,3560,3555,2677
|
|
20230620,092400,2317161295,3560,3565,3570,3555,17344
|
|
20230620,092300,2255383195,3570,3580,3580,3570,5001
|
|
20230620,092200,2237502745,3580,3580,3585,3580,4191
|
|
20230620,092100,2222487285,3585,3585,3590,3580,8040
|
|
20230620,092000,2193674115,3590,3585,3590,3580,3614
|
|
20230620,091900,2180725595,3585,3565,3590,3565,14790
|
|
20230620,091800,2127866510,3560,3560,3565,3555,5691
|
|
20230620,091700,2107603245,3565,3560,3565,3550,8160
|
|
20230620,091600,2078564940,3560,3540,3560,3535,6854
|
|
20230620,091500,2054259835,3530,3515,3545,3510,30945
|
|
20230620,091400,1945232135,3515,3540,3540,3515,58819
|
|
20230620,091300,1737842100,3540,3550,3555,3540,32911
|
|
20230620,091200,1621227770,3550,3560,3565,3545,16541
|
|
20230620,091100,1562427120,3560,3560,3565,3555,10013
|
|
20230620,091000,1526760620,3565,3565,3570,3560,6570
|
|
20230620,090900,1503359980,3560,3570,3580,3560,8833
|
|
20230620,090800,1471837225,3580,3590,3600,3570,15495
|
|
20230620,090700,1416340260,3585,3600,3615,3585,22162
|
|
20230620,090600,1336531125,3610,3590,3615,3585,55360
|
|
20230620,090500,1136924025,3585,3610,3615,3585,51730
|
|
20230620,090400,950532745,3615,3605,3620,3600,51355
|
|
20230620,090300,764996115,3610,3585,3610,3580,91103
|
|
20230620,090200,437261865,3580,3560,3580,3560,47958
|
|
20230620,090100,266023785,3580,3565,3580,3565,49214
|
|
20230620,090000,90202825,3570,3545,3570,3545,25402
|