617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191400,9643116835,3695,3695,3695,3695,101774
|
|
20230620,191300,9643116835,3695,3695,3695,3695,0
|
|
20230620,191200,9643116835,3695,3695,3695,3695,0
|
|
20230620,191100,9643116835,3695,3695,3695,3695,0
|
|
20230620,191000,9643116835,3695,3695,3695,3695,0
|
|
20230620,190900,9643116835,3695,3695,3695,3695,0
|
|
20230620,190800,9643116835,3695,3695,3695,3695,0
|
|
20230620,190700,9643116835,3695,3695,3695,3695,0
|
|
20230620,190600,9643116835,3695,3695,3695,3695,0
|
|
20230620,190500,9643116835,3695,3695,3695,3695,0
|
|
20230620,190400,9643116835,3695,3695,3695,3695,0
|
|
20230620,190300,9643116835,3695,3695,3695,3695,0
|
|
20230620,190200,9643116835,3695,3695,3695,3695,0
|
|
20230620,190100,9643116835,3695,3695,3695,3695,0
|
|
20230620,190000,9643116835,3695,3695,3695,3695,0
|
|
20230620,185900,9643116835,3695,3695,3695,3695,0
|
|
20230620,185800,9643116835,3695,3695,3695,3695,0
|
|
20230620,185700,9643116835,3695,3695,3695,3695,0
|
|
20230620,185600,9643116835,3695,3695,3695,3695,0
|
|
20230620,185500,9643116835,3695,3695,3695,3695,0
|
|
20230620,185400,9643116835,3695,3695,3695,3695,0
|
|
20230620,185300,9643116835,3695,3695,3695,3695,0
|
|
20230620,185200,9643116835,3695,3695,3695,3695,0
|
|
20230620,185100,9643116835,3695,3695,3695,3695,0
|
|
20230620,185000,9643116835,3695,3695,3695,3695,0
|
|
20230620,184900,9643116835,3695,3695,3695,3695,0
|
|
20230620,184800,9643116835,3695,3695,3695,3695,0
|
|
20230620,184700,9643116835,3695,3695,3695,3695,0
|
|
20230620,184600,9643116835,3695,3695,3695,3695,0
|
|
20230620,184500,9643116835,3695,3695,3695,3695,0
|
|
20230620,184400,9643116835,3695,3695,3695,3695,101774
|
|
20230620,184300,9643116835,3695,3695,3695,3695,0
|
|
20230620,184200,9643116835,3695,3695,3695,3695,0
|
|
20230620,184100,9643116835,3695,3695,3695,3695,0
|
|
20230620,184000,9643116835,3695,3695,3695,3695,0
|
|
20230620,183900,9643116835,3695,3695,3695,3695,0
|
|
20230620,183800,9643116835,3695,3695,3695,3695,0
|
|
20230620,183700,9643116835,3695,3695,3695,3695,0
|
|
20230620,183600,9643116835,3695,3695,3695,3695,0
|
|
20230620,183500,9643116835,3695,3695,3695,3695,0
|
|
20230620,183400,9643116835,3695,3695,3695,3695,0
|
|
20230620,183300,9643116835,3695,3695,3695,3695,0
|
|
20230620,183200,9643116835,3695,3695,3695,3695,0
|
|
20230620,183100,9643116835,3695,3695,3695,3695,0
|
|
20230620,183000,9643116835,3695,3695,3695,3695,0
|
|
20230620,182900,9643116835,3695,3695,3695,3695,0
|
|
20230620,182800,9643116835,3695,3695,3695,3695,0
|
|
20230620,182700,9643116835,3695,3695,3695,3695,0
|
|
20230620,182600,9643116835,3695,3695,3695,3695,0
|
|
20230620,182500,9643116835,3695,3695,3695,3695,0
|
|
20230620,182400,9643116835,3695,3695,3695,3695,0
|
|
20230620,182300,9643116835,3695,3695,3695,3695,0
|
|
20230620,182200,9643116835,3695,3695,3695,3695,0
|
|
20230620,182100,9643116835,3695,3695,3695,3695,0
|
|
20230620,182000,9643116835,3695,3695,3695,3695,0
|
|
20230620,181900,9643116835,3695,3695,3695,3695,0
|
|
20230620,181800,9643116835,3695,3695,3695,3695,0
|
|
20230620,181700,9643116835,3695,3695,3695,3695,0
|
|
20230620,181600,9643116835,3695,3695,3695,3695,0
|
|
20230620,181500,9643116835,3695,3695,3695,3695,0
|
|
20230620,181400,9643116835,3695,3695,3695,3695,101774
|
|
20230620,181300,9643116835,3695,3695,3695,3695,0
|
|
20230620,181200,9643116835,3695,3695,3695,3695,0
|
|
20230620,181100,9643116835,3695,3695,3695,3695,0
|
|
20230620,181000,9643116835,3695,3695,3695,3695,0
|
|
20230620,180900,9643116835,3695,3695,3695,3695,0
|
|
20230620,180800,9643116835,3695,3695,3695,3695,0
|
|
20230620,180700,9643116835,3695,3695,3695,3695,0
|
|
20230620,180600,9643116835,3695,3695,3695,3695,0
|
|
20230620,180500,9643116835,3695,3695,3695,3695,0
|
|
20230620,180400,9643116835,3695,3695,3695,3695,0
|
|
20230620,180300,9643116835,3695,3695,3695,3695,0
|
|
20230620,180200,9643116835,3695,3695,3695,3695,0
|
|
20230620,180100,9643116835,3695,3695,3695,3695,0
|
|
20230620,180000,9643116835,3695,3695,3695,3695,0
|
|
20230620,175900,9643116835,3695,3695,3695,3695,0
|
|
20230620,175800,9643116835,3695,3695,3695,3695,0
|
|
20230620,175700,9643116835,3695,3695,3695,3695,0
|
|
20230620,175600,9643116835,3695,3695,3695,3695,0
|
|
20230620,175500,9643116835,3695,3695,3695,3695,0
|
|
20230620,175400,9643116835,3695,3695,3695,3695,0
|
|
20230620,175300,9643116835,3695,3695,3695,3695,0
|
|
20230620,175200,9643116835,3695,3695,3695,3695,0
|
|
20230620,175100,9643116835,3695,3695,3695,3695,0
|
|
20230620,175000,9643116835,3695,3695,3695,3695,0
|
|
20230620,174900,9643116835,3695,3695,3695,3695,0
|
|
20230620,174800,9643116835,3695,3695,3695,3695,0
|
|
20230620,174700,9643116835,3695,3695,3695,3695,0
|
|
20230620,174600,9643116835,3695,3695,3695,3695,0
|
|
20230620,174500,9643116835,3695,3695,3695,3695,0
|
|
20230620,174400,9643116835,3695,3695,3695,3695,101774
|
|
20230620,174300,9643116835,3695,3695,3695,3695,0
|
|
20230620,174200,9643116835,3695,3695,3695,3695,0
|
|
20230620,174100,9643116835,3695,3695,3695,3695,0
|
|
20230620,174000,9643116835,3695,3695,3695,3695,0
|
|
20230620,173900,9643116835,3695,3695,3695,3695,0
|
|
20230620,173800,9643116835,3695,3695,3695,3695,0
|
|
20230620,173700,9643116835,3695,3695,3695,3695,0
|
|
20230620,173600,9643116835,3695,3695,3695,3695,0
|
|
20230620,173500,9643116835,3695,3695,3695,3695,0
|
|
20230620,173400,9643116835,3695,3695,3695,3695,0
|
|
20230620,173300,9643116835,3695,3695,3695,3695,0
|
|
20230620,173200,9643116835,3695,3695,3695,3695,0
|
|
20230620,173100,9643116835,3695,3695,3695,3695,0
|
|
20230620,173000,9643116835,3695,3695,3695,3695,0
|
|
20230620,172900,9643116835,3695,3695,3695,3695,0
|
|
20230620,172800,9643116835,3695,3695,3695,3695,0
|
|
20230620,172700,9643116835,3695,3695,3695,3695,0
|
|
20230620,172600,9643116835,3695,3695,3695,3695,0
|
|
20230620,172500,9643116835,3695,3695,3695,3695,0
|
|
20230620,172400,9643116835,3695,3695,3695,3695,0
|
|
20230620,172300,9643116835,3695,3695,3695,3695,0
|
|
20230620,172200,9643116835,3695,3695,3695,3695,0
|
|
20230620,172100,9643116835,3695,3695,3695,3695,0
|
|
20230620,172000,9643116835,3695,3695,3695,3695,0
|
|
20230620,171900,9643116835,3695,3695,3695,3695,0
|
|
20230620,171800,9643116835,3695,3695,3695,3695,0
|
|
20230620,171700,9643116835,3695,3695,3695,3695,0
|
|
20230620,171600,9643116835,3695,3695,3695,3695,0
|
|
20230620,171500,9643116835,3695,3695,3695,3695,0
|
|
20230620,171400,9643116835,3695,3695,3695,3695,101774
|
|
20230620,171300,9643116835,3695,3695,3695,3695,0
|
|
20230620,171200,9643116835,3695,3695,3695,3695,0
|
|
20230620,171100,9643116835,3695,3695,3695,3695,0
|
|
20230620,171000,9643116835,3695,3695,3695,3695,0
|
|
20230620,170900,9643116835,3695,3695,3695,3695,0
|
|
20230620,170800,9643116835,3695,3695,3695,3695,0
|
|
20230620,170700,9643116835,3695,3695,3695,3695,0
|
|
20230620,170600,9643116835,3695,3695,3695,3695,0
|
|
20230620,170500,9643116835,3695,3695,3695,3695,0
|
|
20230620,170400,9643116835,3695,3695,3695,3695,0
|
|
20230620,170300,9643116835,3695,3695,3695,3695,0
|
|
20230620,170200,9643116835,3695,3695,3695,3695,0
|
|
20230620,170100,9643116835,3695,3695,3695,3695,0
|
|
20230620,170000,9643116835,3695,3695,3695,3695,0
|
|
20230620,165900,9643116835,3695,3695,3695,3695,0
|
|
20230620,165800,9643116835,3695,3695,3695,3695,0
|
|
20230620,165700,9643116835,3695,3695,3695,3695,0
|
|
20230620,165600,9643116835,3695,3695,3695,3695,0
|
|
20230620,165500,9643116835,3695,3695,3695,3695,0
|
|
20230620,165400,9643116835,3695,3695,3695,3695,0
|
|
20230620,165300,9643116835,3695,3695,3695,3695,0
|
|
20230620,165200,9643116835,3695,3695,3695,3695,0
|
|
20230620,165100,9643116835,3695,3695,3695,3695,0
|
|
20230620,165000,9643116835,3695,3695,3695,3695,0
|
|
20230620,164900,9643116835,3695,3695,3695,3695,0
|
|
20230620,164800,9643116835,3695,3695,3695,3695,0
|
|
20230620,164700,9643116835,3695,3695,3695,3695,0
|
|
20230620,164600,9643116835,3695,3695,3695,3695,0
|
|
20230620,164500,9643116835,3695,3695,3695,3695,0
|
|
20230620,164400,9643116835,3695,3695,3695,3695,101774
|
|
20230620,164300,9643116835,3695,3695,3695,3695,0
|
|
20230620,164200,9643116835,3695,3695,3695,3695,0
|
|
20230620,164100,9643116835,3695,3695,3695,3695,0
|
|
20230620,164000,9643116835,3695,3695,3695,3695,0
|
|
20230620,163900,9643116835,3695,3695,3695,3695,0
|
|
20230620,163800,9643116835,3695,3695,3695,3695,0
|
|
20230620,163700,9643116835,3695,3695,3695,3695,0
|
|
20230620,163600,9643116835,3695,3695,3695,3695,0
|
|
20230620,163500,9643116835,3695,3695,3695,3695,0
|
|
20230620,163400,9643116835,3695,3695,3695,3695,0
|
|
20230620,163300,9643116835,3695,3695,3695,3695,0
|
|
20230620,163200,9643116835,3695,3695,3695,3695,0
|
|
20230620,163100,9643116835,3695,3695,3695,3695,0
|
|
20230620,163000,9643116835,3695,3695,3695,3695,0
|
|
20230620,162900,9643116835,3695,3695,3695,3695,0
|
|
20230620,162800,9643116835,3695,3695,3695,3695,0
|
|
20230620,162700,9643116835,3695,3695,3695,3695,0
|
|
20230620,162600,9643116835,3695,3695,3695,3695,0
|
|
20230620,162500,9643116835,3695,3695,3695,3695,0
|
|
20230620,162400,9643116835,3695,3695,3695,3695,0
|
|
20230620,162300,9643116835,3695,3695,3695,3695,0
|
|
20230620,162200,9643116835,3695,3695,3695,3695,0
|
|
20230620,162100,9643116835,3695,3695,3695,3695,0
|
|
20230620,162000,9643116835,3695,3695,3695,3695,0
|
|
20230620,161900,9643116835,3695,3695,3695,3695,0
|
|
20230620,161800,9643116835,3695,3695,3695,3695,0
|
|
20230620,161700,9643116835,3695,3695,3695,3695,0
|
|
20230620,161600,9643116835,3695,3695,3695,3695,0
|
|
20230620,161500,9643116835,3695,3695,3695,3695,0
|
|
20230620,161400,9643116835,3695,3695,3695,3695,101774
|
|
20230620,161300,9643116835,3695,3695,3695,3695,0
|
|
20230620,161200,9643116835,3695,3695,3695,3695,0
|
|
20230620,161100,9643116835,3695,3695,3695,3695,0
|
|
20230620,161000,9643116835,3695,3695,3695,3695,0
|
|
20230620,160900,9643116835,3695,3695,3695,3695,0
|
|
20230620,160800,9643116835,3695,3695,3695,3695,0
|
|
20230620,160700,9643116835,3695,3695,3695,3695,0
|
|
20230620,160600,9643116835,3695,3695,3695,3695,0
|
|
20230620,160500,9643116835,3695,3695,3695,3695,0
|
|
20230620,160400,9643116835,3695,3695,3695,3695,0
|
|
20230620,160300,9643116835,3695,3695,3695,3695,0
|
|
20230620,160200,9643116835,3695,3695,3695,3695,0
|
|
20230620,160100,9643116835,3695,3695,3695,3695,0
|
|
20230620,160000,9643116835,3695,3695,3695,3695,0
|
|
20230620,155900,9643116835,3695,3695,3695,3695,0
|
|
20230620,155800,9643116835,3695,3695,3695,3695,0
|
|
20230620,155700,9643116835,3695,3695,3695,3695,0
|
|
20230620,155600,9643116835,3695,3695,3695,3695,0
|
|
20230620,155500,9643116835,3695,3695,3695,3695,0
|
|
20230620,155400,9643116835,3695,3695,3695,3695,0
|
|
20230620,155300,9643116835,3695,3695,3695,3695,0
|
|
20230620,155200,9643116835,3695,3695,3695,3695,0
|
|
20230620,155100,9643116835,3695,3695,3695,3695,0
|
|
20230620,155000,9643116835,3695,3695,3695,3695,0
|
|
20230620,154900,9643116835,3695,3695,3695,3695,0
|
|
20230620,154800,9643116835,3695,3695,3695,3695,0
|
|
20230620,154700,9643116835,3695,3695,3695,3695,0
|
|
20230620,154600,9643116835,3695,3695,3695,3695,0
|
|
20230620,154500,9643116835,3695,3695,3695,3695,0
|
|
20230620,154400,9643116835,3695,3695,3695,3695,101774
|
|
20230620,154300,9643116835,3695,3695,3695,3695,0
|
|
20230620,154200,9643116835,3695,3695,3695,3695,0
|
|
20230620,154100,9643116835,3695,3695,3695,3695,0
|
|
20230620,154000,9643116835,3695,3695,3695,3695,0
|
|
20230620,153900,9643116835,3695,3695,3695,3695,0
|
|
20230620,153800,9643116835,3695,3695,3695,3695,0
|
|
20230620,153700,9643116835,3695,3695,3695,3695,0
|
|
20230620,153600,9643116835,3695,3695,3695,3695,0
|
|
20230620,153500,9643116835,3695,3695,3695,3695,0
|
|
20230620,153400,9643116835,3695,3695,3695,3695,0
|
|
20230620,153300,9643116835,3695,3695,3695,3695,0
|
|
20230620,153200,9643116835,3695,3695,3695,3695,0
|
|
20230620,153100,9643116835,3695,3695,3695,3695,0
|
|
20230620,153000,9643116835,3695,3695,3695,3695,101774
|
|
20230620,152900,9267061905,3685,3685,3685,3685,0
|
|
20230620,152800,9267061905,3685,3685,3685,3685,0
|
|
20230620,152700,9267061905,3685,3685,3685,3685,0
|
|
20230620,152600,9267061905,3685,3685,3685,3685,0
|
|
20230620,152500,9267061905,3685,3685,3685,3685,0
|
|
20230620,152400,9267061905,3685,3685,3685,3685,0
|
|
20230620,152300,9267061905,3685,3685,3685,3685,0
|
|
20230620,152200,9267061905,3685,3685,3685,3685,0
|
|
20230620,152100,9267061905,3685,3685,3685,3685,0
|
|
20230620,152000,9267061905,3685,3685,3685,3685,0
|
|
20230620,151900,9267061905,3685,3680,3690,3680,16906
|
|
20230620,151800,9204766360,3680,3685,3685,3675,9942
|
|
20230620,151700,9168199640,3685,3680,3685,3675,16916
|
|
20230620,151600,9105974485,3680,3680,3680,3675,10185
|
|
20230620,151500,9068495615,3680,3680,3685,3680,4681
|
|
20230620,151400,9051266330,3670,3680,3680,3670,11091
|
|
20230620,151300,9010498625,3675,3680,3685,3675,16488
|
|
20230620,151200,8949806305,3685,3670,3690,3670,51734
|
|
20230620,151100,8759429315,3670,3675,3675,3670,1678
|
|
20230620,151000,8753270965,3675,3665,3675,3665,6650
|
|
20230620,150900,8728884450,3670,3665,3670,3665,2833
|
|
20230620,150800,8718488460,3665,3660,3670,3660,2778
|
|
20230620,150700,8708298305,3660,3665,3665,3660,3334
|
|
20230620,150600,8696083905,3665,3665,3675,3665,3255
|
|
20230620,150500,8684140035,3670,3665,3670,3665,1870
|
|
20230620,150400,8677281880,3670,3675,3675,3665,2182
|
|
20230620,150300,8669275615,3670,3665,3670,3660,10439
|
|
20230620,150200,8630977930,3665,3660,3665,3655,5145
|
|
20230620,150100,8612150725,3660,3665,3675,3660,4843
|
|
20230620,150000,8594419775,3675,3665,3680,3665,8744
|
|
20230620,145900,8562322130,3670,3665,3670,3660,2396
|
|
20230620,145800,8553544635,3665,3665,3665,3660,2584
|
|
20230620,145700,8544078195,3660,3665,3670,3660,4301
|
|
20230620,145600,8528327425,3665,3660,3670,3660,4031
|
|
20230620,145500,8513553760,3650,3645,3665,3645,3191
|
|
20230620,145400,8501876915,3645,3660,3660,3645,7484
|
|
20230620,145300,8474498590,3660,3650,3660,3645,4396
|
|
20230620,145200,8458442070,3655,3640,3655,3640,6626
|
|
20230620,145100,8434264965,3640,3640,3645,3640,6829
|
|
20230620,145000,8409395850,3640,3635,3640,3635,4334
|
|
20230620,144900,8393621540,3635,3630,3635,3625,2050
|
|
20230620,144800,8386181885,3625,3630,3635,3625,1587
|
|
20230620,144700,8380422565,3620,3640,3640,3620,1425
|
|
20230620,144600,8375246135,3640,3620,3650,3620,16530
|
|
20230620,144500,8315106665,3625,3615,3625,3615,4182
|
|
20230620,144400,8299967925,3615,3610,3615,3610,332
|
|
20230620,144300,8298768905,3610,3610,3610,3610,444
|
|
20230620,144200,8297166065,3610,3605,3615,3605,1981
|
|
20230620,144100,8290014190,3605,3605,3620,3605,688
|
|
20230620,144000,8287533935,3610,3605,3610,3605,879
|
|
20230620,143900,8284361240,3600,3605,3605,3600,2619
|
|
20230620,143800,8274920230,3605,3605,3605,3605,100
|
|
20230620,143700,8274559730,3610,3605,3610,3605,1908
|
|
20230620,143600,8267674975,3610,3605,3610,3605,1380
|
|
20230620,143500,8262696610,3605,3610,3610,3600,4404
|
|
20230620,143400,8246822295,3610,3610,3610,3610,1544
|
|
20230620,143300,8241248455,3610,3610,3610,3600,1181
|
|
20230620,143200,8236994340,3605,3610,3610,3605,39
|
|
20230620,143100,8236853685,3610,3600,3610,3600,404
|
|
20230620,143000,8235397645,3600,3600,3615,3600,763
|
|
20230620,142900,8232648400,3600,3605,3605,3600,601
|
|
20230620,142800,8230484795,3600,3600,3610,3600,579
|
|
20230620,142700,8228400040,3600,3610,3610,3600,3170
|
|
20230620,142600,8216985070,3615,3610,3615,3610,117
|
|
20230620,142500,8216562695,3610,3610,3610,3605,798
|
|
20230620,142400,8213685895,3610,3630,3630,3610,1840
|
|
20230620,142300,8207042785,3640,3630,3645,3605,3937
|
|
20230620,142200,8192729560,3635,3610,3635,3610,9948
|
|
20230620,142100,8156728400,3610,3600,3615,3585,5501
|
|
20230620,142000,8136912295,3605,3585,3605,3580,1300
|
|
20230620,141900,8132251040,3580,3585,3590,3580,3036
|
|
20230620,141800,8121368385,3585,3580,3590,3580,2671
|
|
20230620,141700,8111795350,3585,3595,3595,3580,3965
|
|
20230620,141600,8097591510,3595,3590,3595,3590,1906
|
|
20230620,141500,8090748925,3600,3605,3605,3590,4390
|
|
20230620,141400,8074952805,3605,3610,3610,3605,1768
|
|
20230620,141300,8068576610,3615,3615,3615,3615,1263
|
|
20230620,141200,8064010865,3625,3625,3625,3625,203
|
|
20230620,141100,8063274990,3625,3620,3625,3615,409
|
|
20230620,141000,8061795950,3630,3625,3630,3615,1958
|
|
20230620,140900,8054703010,3625,3620,3625,3620,142
|
|
20230620,140800,8054188735,3620,3620,3625,3620,80
|
|
20230620,140700,8053899130,3620,3620,3620,3620,3
|
|
20230620,140600,8053888270,3620,3620,3620,3620,359
|
|
20230620,140500,8052588690,3625,3625,3630,3620,698
|
|
20230620,140400,8050061770,3630,3620,3630,3620,2388
|
|
20230620,140300,8041417015,3620,3615,3620,3615,95
|
|
20230620,140200,8041073565,3620,3620,3620,3615,189
|
|
20230620,140100,8040389830,3620,3610,3620,3610,499
|
|
20230620,140000,8038588230,3610,3620,3620,3610,1069
|
|
20230620,135900,8034728720,3620,3610,3620,3600,1445
|
|
20230620,135800,8029504510,3620,3620,3620,3610,698
|
|
20230620,135700,8026981830,3620,3620,3620,3610,1275
|
|
20230620,135600,8022366430,3620,3595,3620,3595,1785
|
|
20230620,135500,8015943000,3595,3590,3595,3590,3360
|
|
20230620,135400,8003877455,3590,3590,3590,3585,5756
|
|
20230620,135300,7983231765,3590,3600,3600,3590,7298
|
|
20230620,135200,7957007720,3600,3600,3605,3600,3475
|
|
20230620,135100,7944496670,3600,3615,3615,3600,11713
|
|
20230620,135000,7902232470,3615,3615,3620,3615,2018
|
|
20230620,134900,7894937185,3620,3620,3625,3610,1225
|
|
20230620,134800,7890514040,3610,3620,3625,3610,2128
|
|
20230620,134700,7882820645,3630,3630,3630,3625,295
|
|
20230620,134600,7881751020,3630,3615,3630,3615,1346
|
|
20230620,134500,7876877645,3620,3615,3620,3610,11122
|
|
20230620,134400,7836677955,3615,3625,3625,3615,12647
|
|
20230620,134300,7790903475,3625,3655,3655,3625,9381
|
|
20230620,134200,7756867580,3635,3660,3670,3635,35100
|
|
20230620,134100,7628714390,3670,3675,3675,3660,5343
|
|
20230620,134000,7609123585,3665,3670,3675,3665,1987
|
|
20230620,133900,7601831010,3665,3650,3670,3650,2738
|
|
20230620,133800,7591810795,3655,3650,3670,3650,4762
|
|
20230620,133700,7574396400,3665,3670,3670,3650,2280
|
|
20230620,133600,7566053075,3660,3670,3675,3660,2296
|
|
20230620,133500,7557627630,3675,3660,3680,3660,14705
|
|
20230620,133400,7503659560,3665,3655,3665,3650,3005
|
|
20230620,133300,7492673355,3650,3660,3660,3640,8285
|
|
20230620,133200,7462409065,3655,3645,3665,3645,8300
|
|
20230620,133100,7432056255,3650,3645,3655,3640,3125
|
|
20230620,133000,7420671295,3655,3655,3655,3635,1777
|
|
20230620,132900,7414204655,3635,3655,3665,3635,4693
|
|
20230620,132800,7397089920,3660,3665,3670,3650,495
|
|
20230620,132700,7395278060,3650,3665,3670,3650,5309
|
|
20230620,132600,7375849495,3650,3665,3670,3650,4813
|
|
20230620,132500,7358240770,3655,3660,3675,3655,4793
|
|
20230620,132400,7340661675,3670,3665,3675,3660,4365
|
|
20230620,132300,7324652605,3675,3675,3675,3665,4205
|
|
20230620,132200,7309210180,3675,3655,3675,3655,3729
|
|
20230620,132100,7295525000,3670,3670,3680,3645,4057
|
|
20230620,132000,7280627855,3645,3640,3675,3635,9078
|
|
20230620,131900,7247487090,3635,3645,3645,3635,1929
|
|
20230620,131800,7240463590,3640,3635,3645,3635,1414
|
|
20230620,131700,7235316380,3645,3650,3650,3635,1859
|
|
20230620,131600,7228545725,3635,3650,3655,3635,8975
|
|
20230620,131500,7195791530,3635,3630,3655,3630,3700
|
|
20230620,131400,7182316345,3640,3630,3655,3625,3791
|
|
20230620,131300,7168520215,3625,3635,3635,3625,3335
|
|
20230620,131200,7156421270,3630,3650,3650,3625,10190
|
|
20230620,131100,7119435230,3635,3645,3665,3630,9735
|
|
20230620,131000,7084009365,3665,3670,3670,3645,4293
|
|
20230620,130900,7068309555,3655,3670,3670,3650,3815
|
|
20230620,130800,7054346300,3655,3660,3680,3655,6466
|
|
20230620,130700,7030629215,3680,3635,3685,3635,12442
|
|
20230620,130600,6984953825,3645,3650,3655,3630,7009
|
|
20230620,130500,6959472135,3635,3650,3660,3630,7853
|
|
20230620,130400,6930892740,3655,3675,3685,3645,9621
|
|
20230620,130300,6895636715,3685,3690,3695,3670,11475
|
|
20230620,130200,6853314115,3690,3665,3690,3650,14768
|
|
20230620,130100,6799146100,3655,3665,3680,3650,7242
|
|
20230620,130000,6772618165,3680,3655,3685,3655,2878
|
|
20230620,125900,6762042305,3675,3680,3685,3655,6121
|
|
20230620,125800,6739589895,3665,3665,3685,3665,3167
|
|
20230620,125700,6727952340,3685,3695,3695,3645,14668
|
|
20230620,125600,6674085825,3690,3715,3715,3680,7438
|
|
20230620,125500,6646558200,3710,3670,3720,3670,25675
|
|
20230620,125400,6551734845,3675,3680,3685,3675,7130
|
|
20230620,125300,6525514470,3685,3685,3685,3680,3341
|
|
20230620,125200,6513211960,3685,3690,3695,3685,2473
|
|
20230620,125100,6504086870,3685,3690,3695,3685,5885
|
|
20230620,125000,6482364140,3690,3700,3700,3680,1710
|
|
20230620,124900,6476053830,3700,3670,3700,3670,11131
|
|
20230620,124800,6435029140,3670,3670,3685,3670,5174
|
|
20230620,124700,6416006535,3670,3685,3685,3670,4229
|
|
20230620,124600,6400446510,3685,3685,3690,3665,4765
|
|
20230620,124500,6382898360,3690,3690,3705,3675,12717
|
|
20230620,124400,6335930065,3680,3685,3695,3675,6480
|
|
20230620,124300,6312045130,3685,3660,3685,3655,6446
|
|
20230620,124200,6288385240,3660,3665,3700,3660,13232
|
|
20230620,124100,6239698670,3665,3660,3715,3650,19074
|
|
20230620,124000,6169362445,3665,3630,3675,3615,19960
|
|
20230620,123900,6096571950,3615,3630,3640,3605,17116
|
|
20230620,123800,6034524020,3630,3710,3730,3560,74037
|
|
20230620,123700,5764776690,3710,3655,3735,3655,127372
|
|
20230620,123600,5293193475,3655,3620,3655,3620,7081
|
|
20230620,123500,5267371910,3630,3615,3630,3605,2572
|
|
20230620,123400,5258063705,3615,3615,3615,3600,243
|
|
20230620,123300,5257186460,3615,3605,3615,3605,538
|
|
20230620,123200,5255244415,3605,3600,3605,3600,380
|
|
20230620,123100,5253874760,3600,3585,3600,3585,2659
|
|
20230620,123000,5244313660,3585,3585,3585,3585,46
|
|
20230620,122900,5244148750,3590,3585,3595,3585,369
|
|
20230620,122800,5242824210,3585,3585,3590,3585,1028
|
|
20230620,122700,5239136315,3590,3585,3590,3585,301
|
|
20230620,122600,5238057225,3585,3575,3585,3575,831
|
|
20230620,122500,5235079930,3575,3570,3575,3570,540
|
|
20230620,122400,5233149435,3580,3570,3580,3570,438
|
|
20230620,122300,5231584175,3570,3570,3570,3555,3507
|
|
20230620,122200,5219098295,3580,3570,3580,3570,207
|
|
20230620,122100,5218357305,3580,3585,3585,3580,628
|
|
20230620,122000,5216109050,3585,3585,3585,3585,9
|
|
20230620,121900,5216076785,3585,3585,3585,3585,500
|
|
20230620,121800,5214284285,3585,3575,3585,3565,131
|
|
20230620,121700,5213815985,3570,3570,3570,3570,653
|
|
20230620,121600,5211484775,3570,3585,3585,3570,718
|
|
20230620,121500,5208914210,3585,3580,3590,3580,1284
|
|
20230620,121400,5204311565,3570,3565,3585,3560,165
|
|
20230620,121300,5203721450,3565,3580,3580,3560,2517
|
|
20230620,121200,5194736030,3575,3580,3585,3575,1275
|
|
20230620,121100,5190168030,3580,3580,3580,3580,92
|
|
20230620,121000,5189838670,3570,3575,3585,3570,622
|
|
20230620,120900,5187614935,3575,3585,3585,3575,5563
|
|
20230620,120800,5167706155,3590,3590,3590,3590,53
|
|
20230620,120700,5167515885,3590,3600,3600,3590,513
|
|
20230620,120600,5165673985,3590,3595,3600,3590,280
|
|
20230620,120500,5164668205,3595,3595,3595,3595,667
|
|
20230620,120400,5162270340,3595,3610,3610,3595,126
|
|
20230620,120300,5161817105,3600,3610,3610,3600,295
|
|
20230620,120200,5160754965,3600,3595,3600,3595,912
|
|
20230620,120100,5157474120,3595,3600,3615,3595,1727
|
|
20230620,120000,5151256060,3600,3615,3615,3595,299
|
|
20230620,115900,5150180575,3600,3605,3605,3600,692
|
|
20230620,115800,5147689225,3600,3610,3610,3600,843
|
|
20230620,115700,5144653580,3615,3615,3615,3615,2
|
|
20230620,115600,5144646350,3615,3615,3615,3615,1185
|
|
20230620,115500,5140362575,3615,3615,3615,3615,314
|
|
20230620,115400,5139227465,3615,3610,3615,3605,2216
|
|
20230620,115300,5131232345,3610,3605,3610,3600,138
|
|
20230620,115200,5130735275,3600,3620,3620,3600,497
|
|
20230620,115100,5128942675,3620,3625,3625,3620,132
|
|
20230620,115000,5128464600,3625,3620,3625,3620,541
|
|
20230620,114900,5126505925,3625,3625,3630,3625,2021
|
|
20230620,114800,5119178560,3625,3620,3630,3620,145
|
|
20230620,114700,5118652985,3620,3630,3630,3620,162
|
|
20230620,114600,5118065725,3615,3610,3615,3610,657
|
|
20230620,114500,5115690770,3610,3595,3610,3595,1375
|
|
20230620,114400,5110733350,3605,3585,3605,3585,575
|
|
20230620,114300,5108667220,3585,3605,3605,3585,1568
|
|
20230620,114200,5103027175,3605,3610,3610,3605,400
|
|
20230620,114100,5101583550,3600,3615,3615,3600,213
|
|
20230620,114000,5100816715,3605,3590,3605,3585,387
|
|
20230620,113900,5099423990,3585,3585,3585,3585,476
|
|
20230620,113800,5097717530,3575,3615,3615,3575,2362
|
|
20230620,113700,5089235065,3610,3625,3630,3610,67
|
|
20230620,113600,5088992240,3630,3620,3630,3610,42
|
|
20230620,113500,5088840205,3605,3610,3610,3605,789
|
|
20230620,113400,5085995610,3605,3625,3625,3600,792
|
|
20230620,113300,5083135830,3625,3620,3630,3620,1487
|
|
20230620,113200,5077740675,3625,3625,3625,3625,1809
|
|
20230620,113100,5071183050,3625,3630,3630,3625,80
|
|
20230620,113000,5070892785,3630,3635,3635,3630,472
|
|
20230620,112900,5069178385,3630,3635,3640,3630,154
|
|
20230620,112800,5068618525,3640,3630,3640,3630,271
|
|
20230620,112700,5067634720,3630,3630,3635,3625,2969
|
|
20230620,112600,5056857760,3625,3645,3645,3625,3073
|
|
20230620,112500,5045692955,3645,3655,3660,3645,1838
|
|
20230620,112400,5038968225,3660,3640,3660,3630,7316
|
|
20230620,112300,5012269535,3640,3635,3640,3630,1994
|
|
20230620,112200,5005011905,3635,3635,3635,3625,340
|
|
20230620,112100,5003778075,3630,3630,3635,3630,1410
|
|
20230620,112000,4998654640,3630,3635,3645,3625,2197
|
|
20230620,111900,4990674955,3645,3645,3655,3640,1940
|
|
20230620,111800,4983597290,3645,3610,3655,3610,9789
|
|
20230620,111700,4948034115,3610,3590,3610,3585,4325
|
|
20230620,111600,4932482730,3585,3590,3590,3585,1511
|
|
20230620,111500,4927061660,3590,3575,3590,3575,1662
|
|
20230620,111400,4921104075,3560,3560,3560,3550,2007
|
|
20230620,111300,4913968090,3560,3565,3565,3560,964
|
|
20230620,111200,4910535860,3565,3560,3565,3560,1372
|
|
20230620,111100,4905650460,3575,3565,3575,3565,768
|
|
20230620,111000,4902912405,3580,3560,3580,3560,1306
|
|
20230620,110900,4898263025,3555,3565,3565,3555,699
|
|
20230620,110800,4895774850,3565,3580,3585,3560,3847
|
|
20230620,110700,4882015885,3580,3580,3580,3580,770
|
|
20230620,110600,4879259285,3580,3575,3580,3575,717
|
|
20230620,110500,4876694005,3575,3580,3580,3575,1190
|
|
20230620,110400,4872435825,3580,3580,3585,3575,194
|
|
20230620,110300,4871741440,3580,3580,3585,3580,775
|
|
20230620,110200,4868966915,3580,3565,3580,3565,1978
|
|
20230620,110100,4861897920,3560,3560,3560,3560,102
|
|
20230620,110000,4861534800,3560,3560,3560,3550,1297
|
|
20230620,105900,4856921620,3560,3560,3560,3555,57
|
|
20230620,105800,4856718960,3565,3550,3570,3550,442
|
|
20230620,105700,4855149315,3550,3535,3550,3535,203
|
|
20230620,105600,4854431030,3540,3545,3545,3540,113
|
|
20230620,105500,4854030845,3545,3530,3550,3520,6771
|
|
20230620,105400,4830137990,3535,3545,3550,3530,8518
|
|
20230620,105300,4800003075,3545,3555,3560,3545,2213
|
|
20230620,105200,4792140025,3550,3540,3580,3540,3160
|
|
20230620,105100,4780919180,3555,3555,3555,3525,27116
|
|
20230620,105000,4684977420,3550,3580,3580,3550,25755
|
|
20230620,104900,4593269145,3580,3580,3580,3580,4462
|
|
20230620,104800,4577295185,3580,3585,3585,3580,2484
|
|
20230620,104700,4568391520,3585,3585,3590,3585,2029
|
|
20230620,104600,4561117455,3590,3590,3590,3585,1280
|
|
20230620,104500,4556526515,3590,3590,3590,3590,602
|
|
20230620,104400,4554365335,3595,3590,3595,3590,19
|
|
20230620,104300,4554297035,3590,3590,3595,3585,808
|
|
20230620,104200,4551397535,3585,3585,3585,3585,0
|
|
20230620,104100,4551397535,3585,3585,3585,3585,806
|
|
20230620,104000,4548508025,3600,3585,3600,3585,916
|
|
20230620,103900,4545212165,3600,3590,3600,3590,2097
|
|
20230620,103800,4537681850,3590,3595,3595,3590,2059
|
|
20230620,103700,4530280235,3600,3605,3605,3600,217
|
|
20230620,103600,4529498970,3605,3595,3605,3595,497
|
|
20230620,103500,4527710445,3600,3600,3600,3595,314
|
|
20230620,103400,4526580125,3600,3595,3600,3590,1558
|
|
20230620,103300,4520975910,3595,3590,3595,3585,2900
|
|
20230620,103200,4510551405,3595,3590,3595,3585,478
|
|
20230620,103100,4508836955,3585,3585,3585,3585,884
|
|
20230620,103000,4505667815,3585,3580,3585,3580,3388
|
|
20230620,102900,4493529455,3585,3590,3590,3585,1149
|
|
20230620,102800,4489410285,3580,3590,3590,3580,332
|
|
20230620,102700,4488219405,3585,3585,3585,3580,931
|
|
20230620,102600,4484885145,3580,3585,3585,3580,1106
|
|
20230620,102500,4480922115,3585,3585,3590,3585,1162
|
|
20230620,102400,4476756270,3590,3590,3590,3585,4752
|
|
20230620,102300,4459700730,3590,3590,3590,3590,166
|
|
20230620,102200,4459104790,3595,3610,3610,3590,3552
|
|
20230620,102100,4446330100,3600,3605,3605,3600,2946
|
|
20230620,102000,4435722765,3610,3600,3625,3600,2580
|
|
20230620,101900,4426404600,3595,3580,3595,3575,2977
|
|
20230620,101800,4415742010,3580,3575,3585,3575,1392
|
|
20230620,101700,4410758395,3575,3585,3585,3570,16057
|
|
20230620,101600,4353313650,3600,3590,3600,3585,6742
|
|
20230620,101500,4329118530,3600,3605,3605,3590,2025
|
|
20230620,101400,4321829325,3605,3590,3605,3585,9585
|
|
20230620,101300,4287418240,3595,3640,3640,3585,10382
|
|
20230620,101200,4249986025,3650,3660,3680,3635,13307
|
|
20230620,101100,4201372015,3660,3670,3680,3655,14191
|
|
20230620,101000,4149290260,3670,3645,3685,3640,20618
|
|
20230620,100900,4073703345,3640,3620,3650,3615,8914
|
|
20230620,100800,4041250480,3625,3625,3625,3610,3547
|
|
20230620,100700,4028412580,3620,3610,3630,3600,3839
|
|
20230620,100600,4014533755,3600,3595,3615,3585,3267
|
|
20230620,100500,4002797740,3585,3605,3605,3585,7340
|
|
20230620,100400,3976408895,3605,3600,3605,3600,1562
|
|
20230620,100300,3970785395,3600,3605,3610,3600,8040
|
|
20230620,100200,3941833780,3610,3615,3615,3605,562
|
|
20230620,100100,3939805035,3620,3610,3620,3605,1415
|
|
20230620,100000,3934699535,3610,3635,3635,3610,834
|
|
20230620,095900,3931685915,3635,3625,3635,3615,1590
|
|
20230620,095800,3925929375,3625,3625,3625,3615,675
|
|
20230620,095700,3923484585,3625,3640,3645,3625,5729
|
|
20230620,095600,3902614280,3615,3645,3645,3615,4534
|
|
20230620,095500,3886193780,3645,3630,3645,3615,4111
|
|
20230620,095400,3871249670,3600,3630,3630,3600,6284
|
|
20230620,095300,3848545375,3630,3630,3635,3630,2117
|
|
20230620,095200,3840859220,3630,3640,3640,3630,1484
|
|
20230620,095100,3835463535,3640,3610,3645,3610,4533
|
|
20230620,095000,3818991215,3610,3610,3610,3605,153
|
|
20230620,094900,3818439185,3610,3605,3610,3600,3156
|
|
20230620,094800,3807075250,3605,3605,3610,3600,7153
|
|
20230620,094700,3781317255,3605,3605,3605,3600,3047
|
|
20230620,094600,3770338625,3605,3630,3630,3605,1985
|
|
20230620,094500,3763168925,3635,3615,3635,3605,794
|
|
20230620,094400,3760297205,3615,3620,3640,3610,2171
|
|
20230620,094300,3752420770,3620,3605,3630,3605,938
|
|
20230620,094200,3749022665,3605,3610,3615,3605,3290
|
|
20230620,094100,3737155975,3610,3615,3615,3605,3381
|
|
20230620,094000,3724951265,3615,3600,3615,3590,4972
|
|
20230620,093900,3707024575,3600,3575,3600,3575,11108
|
|
20230620,093800,3667226470,3575,3575,3575,3550,10951
|
|
20230620,093700,3628217355,3575,3600,3620,3560,39695
|
|
20230620,093600,3486268105,3600,3640,3645,3600,26940
|
|
20230620,093500,3388850760,3645,3635,3645,3630,9136
|
|
20230620,093400,3355650885,3640,3645,3645,3630,9077
|
|
20230620,093300,3322615320,3640,3660,3660,3630,14482
|
|
20230620,093200,3269872135,3655,3660,3675,3640,27071
|
|
20230620,093100,3171008900,3665,3695,3705,3660,21551
|
|
20230620,093000,3091572665,3690,3730,3730,3680,26890
|
|
20230620,092900,2991887210,3725,3715,3745,3715,17169
|
|
20230620,092800,2927819075,3720,3720,3745,3715,44582
|
|
20230620,092700,2761507295,3715,3720,3725,3705,8118
|
|
20230620,092600,2731307435,3720,3705,3720,3690,8751
|
|
20230620,092500,2698890165,3700,3715,3730,3700,20844
|
|
20230620,092400,2621463915,3710,3695,3715,3685,6961
|
|
20230620,092300,2595696795,3695,3710,3710,3675,12569
|
|
20230620,092200,2549291870,3710,3700,3725,3700,20430
|
|
20230620,092100,2473399430,3700,3735,3735,3695,25007
|
|
20230620,092000,2380527370,3720,3745,3750,3715,74805
|
|
20230620,091900,2100982180,3745,3680,3750,3650,51287
|
|
20230620,091800,1910848625,3680,3655,3680,3655,11216
|
|
20230620,091700,1869706150,3655,3650,3665,3650,4790
|
|
20230620,091600,1852167350,3665,3645,3670,3645,6473
|
|
20230620,091500,1828482110,3640,3615,3650,3600,9269
|
|
20230620,091400,1794832055,3620,3645,3645,3600,9902
|
|
20230620,091300,1759095370,3640,3585,3650,3580,14790
|
|
20230620,091200,1705537330,3585,3570,3590,3565,7314
|
|
20230620,091100,1679380025,3570,3575,3595,3565,7883
|
|
20230620,091000,1651214115,3575,3585,3590,3545,48657
|
|
20230620,090900,1477689730,3590,3620,3625,3590,18137
|
|
20230620,090800,1412377195,3615,3635,3650,3615,8008
|
|
20230620,090700,1383312420,3650,3650,3670,3610,16339
|
|
20230620,090600,1323805645,3650,3610,3650,3605,11287
|
|
20230620,090500,1282880890,3610,3610,3635,3605,11278
|
|
20230620,090400,1242028280,3610,3610,3635,3600,14923
|
|
20230620,090300,1188159800,3605,3640,3685,3600,30757
|
|
20230620,090200,1076149465,3640,3720,3720,3610,50614
|
|
20230620,090100,890881795,3725,3690,3795,3690,140249
|
|
20230620,090000,365154170,3690,3675,3710,3590,99479
|