609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190600,5369469720,6700,6700,6700,6700,9379
|
|
20230620,190500,5369469720,6700,6700,6700,6700,0
|
|
20230620,190400,5369469720,6700,6700,6700,6700,0
|
|
20230620,190300,5369469720,6700,6700,6700,6700,0
|
|
20230620,190200,5369469720,6700,6700,6700,6700,0
|
|
20230620,190100,5369469720,6700,6700,6700,6700,0
|
|
20230620,190000,5369469720,6700,6700,6700,6700,0
|
|
20230620,185900,5369469720,6700,6700,6700,6700,0
|
|
20230620,185800,5369469720,6700,6700,6700,6700,0
|
|
20230620,185700,5369469720,6700,6700,6700,6700,0
|
|
20230620,185600,5369469720,6700,6700,6700,6700,0
|
|
20230620,185500,5369469720,6700,6700,6700,6700,0
|
|
20230620,185400,5369469720,6700,6700,6700,6700,0
|
|
20230620,185300,5369469720,6700,6700,6700,6700,0
|
|
20230620,185200,5369469720,6700,6700,6700,6700,0
|
|
20230620,185100,5369469720,6700,6700,6700,6700,0
|
|
20230620,185000,5369469720,6700,6700,6700,6700,0
|
|
20230620,184900,5369469720,6700,6700,6700,6700,0
|
|
20230620,184800,5369469720,6700,6700,6700,6700,0
|
|
20230620,184700,5369469720,6700,6700,6700,6700,0
|
|
20230620,184600,5369469720,6700,6700,6700,6700,0
|
|
20230620,184500,5369469720,6700,6700,6700,6700,0
|
|
20230620,184400,5369469720,6700,6700,6700,6700,0
|
|
20230620,184300,5369469720,6700,6700,6700,6700,0
|
|
20230620,184200,5369469720,6700,6700,6700,6700,0
|
|
20230620,184100,5369469720,6700,6700,6700,6700,0
|
|
20230620,184000,5369469720,6700,6700,6700,6700,0
|
|
20230620,183900,5369469720,6700,6700,6700,6700,0
|
|
20230620,183800,5369469720,6700,6700,6700,6700,0
|
|
20230620,183700,5369469720,6700,6700,6700,6700,0
|
|
20230620,183600,5369469720,6700,6700,6700,6700,9379
|
|
20230620,183500,5369469720,6700,6700,6700,6700,0
|
|
20230620,183400,5369469720,6700,6700,6700,6700,0
|
|
20230620,183300,5369469720,6700,6700,6700,6700,0
|
|
20230620,183200,5369469720,6700,6700,6700,6700,0
|
|
20230620,183100,5369469720,6700,6700,6700,6700,0
|
|
20230620,183000,5369469720,6700,6700,6700,6700,0
|
|
20230620,182900,5369469720,6700,6700,6700,6700,0
|
|
20230620,182800,5369469720,6700,6700,6700,6700,0
|
|
20230620,182700,5369469720,6700,6700,6700,6700,0
|
|
20230620,182600,5369469720,6700,6700,6700,6700,0
|
|
20230620,182500,5369469720,6700,6700,6700,6700,0
|
|
20230620,182400,5369469720,6700,6700,6700,6700,0
|
|
20230620,182300,5369469720,6700,6700,6700,6700,0
|
|
20230620,182200,5369469720,6700,6700,6700,6700,0
|
|
20230620,182100,5369469720,6700,6700,6700,6700,0
|
|
20230620,182000,5369469720,6700,6700,6700,6700,0
|
|
20230620,181900,5369469720,6700,6700,6700,6700,0
|
|
20230620,181800,5369469720,6700,6700,6700,6700,0
|
|
20230620,181700,5369469720,6700,6700,6700,6700,0
|
|
20230620,181600,5369469720,6700,6700,6700,6700,0
|
|
20230620,181500,5369469720,6700,6700,6700,6700,0
|
|
20230620,181400,5369469720,6700,6700,6700,6700,0
|
|
20230620,181300,5369469720,6700,6700,6700,6700,0
|
|
20230620,181200,5369469720,6700,6700,6700,6700,0
|
|
20230620,181100,5369469720,6700,6700,6700,6700,0
|
|
20230620,181000,5369469720,6700,6700,6700,6700,0
|
|
20230620,180900,5369469720,6700,6700,6700,6700,0
|
|
20230620,180800,5369469720,6700,6700,6700,6700,0
|
|
20230620,180700,5369469720,6700,6700,6700,6700,0
|
|
20230620,180600,5369469720,6700,6700,6700,6700,9379
|
|
20230620,180500,5369469720,6700,6700,6700,6700,0
|
|
20230620,180400,5369469720,6700,6700,6700,6700,0
|
|
20230620,180300,5369469720,6700,6700,6700,6700,0
|
|
20230620,180200,5369469720,6700,6700,6700,6700,0
|
|
20230620,180100,5369469720,6700,6700,6700,6700,0
|
|
20230620,180000,5369469720,6700,6700,6700,6700,0
|
|
20230620,175900,5369469720,6700,6700,6700,6700,0
|
|
20230620,175800,5369469720,6700,6700,6700,6700,0
|
|
20230620,175700,5369469720,6700,6700,6700,6700,0
|
|
20230620,175600,5369469720,6700,6700,6700,6700,0
|
|
20230620,175500,5369469720,6700,6700,6700,6700,0
|
|
20230620,175400,5369469720,6700,6700,6700,6700,0
|
|
20230620,175300,5369469720,6700,6700,6700,6700,0
|
|
20230620,175200,5369469720,6700,6700,6700,6700,0
|
|
20230620,175100,5369469720,6700,6700,6700,6700,0
|
|
20230620,175000,5369469720,6700,6700,6700,6700,0
|
|
20230620,174900,5369469720,6700,6700,6700,6700,0
|
|
20230620,174800,5369469720,6700,6700,6700,6700,0
|
|
20230620,174700,5369469720,6700,6700,6700,6700,0
|
|
20230620,174600,5369469720,6700,6700,6700,6700,0
|
|
20230620,174500,5369469720,6700,6700,6700,6700,0
|
|
20230620,174400,5369469720,6700,6700,6700,6700,0
|
|
20230620,174300,5369469720,6700,6700,6700,6700,0
|
|
20230620,174200,5369469720,6700,6700,6700,6700,0
|
|
20230620,174100,5369469720,6700,6700,6700,6700,0
|
|
20230620,174000,5369469720,6700,6700,6700,6700,0
|
|
20230620,173900,5369469720,6700,6700,6700,6700,0
|
|
20230620,173800,5369469720,6700,6700,6700,6700,0
|
|
20230620,173700,5369469720,6700,6700,6700,6700,0
|
|
20230620,173600,5369469720,6700,6700,6700,6700,9379
|
|
20230620,173500,5369469720,6700,6700,6700,6700,0
|
|
20230620,173400,5369469720,6700,6700,6700,6700,0
|
|
20230620,173300,5369469720,6700,6700,6700,6700,0
|
|
20230620,173200,5369469720,6700,6700,6700,6700,0
|
|
20230620,173100,5369469720,6700,6700,6700,6700,0
|
|
20230620,173000,5369469720,6700,6700,6700,6700,0
|
|
20230620,172900,5369469720,6700,6700,6700,6700,0
|
|
20230620,172800,5369469720,6700,6700,6700,6700,0
|
|
20230620,172700,5369469720,6700,6700,6700,6700,0
|
|
20230620,172600,5369469720,6700,6700,6700,6700,0
|
|
20230620,172500,5369469720,6700,6700,6700,6700,0
|
|
20230620,172400,5369469720,6700,6700,6700,6700,0
|
|
20230620,172300,5369469720,6700,6700,6700,6700,0
|
|
20230620,172200,5369469720,6700,6700,6700,6700,0
|
|
20230620,172100,5369469720,6700,6700,6700,6700,0
|
|
20230620,172000,5369469720,6700,6700,6700,6700,0
|
|
20230620,171900,5369469720,6700,6700,6700,6700,0
|
|
20230620,171800,5369469720,6700,6700,6700,6700,0
|
|
20230620,171700,5369469720,6700,6700,6700,6700,0
|
|
20230620,171600,5369469720,6700,6700,6700,6700,0
|
|
20230620,171500,5369469720,6700,6700,6700,6700,0
|
|
20230620,171400,5369469720,6700,6700,6700,6700,0
|
|
20230620,171300,5369469720,6700,6700,6700,6700,0
|
|
20230620,171200,5369469720,6700,6700,6700,6700,0
|
|
20230620,171100,5369469720,6700,6700,6700,6700,0
|
|
20230620,171000,5369469720,6700,6700,6700,6700,0
|
|
20230620,170900,5369469720,6700,6700,6700,6700,0
|
|
20230620,170800,5369469720,6700,6700,6700,6700,0
|
|
20230620,170700,5369469720,6700,6700,6700,6700,0
|
|
20230620,170600,5369469720,6700,6700,6700,6700,9379
|
|
20230620,170500,5369469720,6700,6700,6700,6700,0
|
|
20230620,170400,5369469720,6700,6700,6700,6700,0
|
|
20230620,170300,5369469720,6700,6700,6700,6700,0
|
|
20230620,170200,5369469720,6700,6700,6700,6700,0
|
|
20230620,170100,5369469720,6700,6700,6700,6700,0
|
|
20230620,170000,5369469720,6700,6700,6700,6700,0
|
|
20230620,165900,5369469720,6700,6700,6700,6700,0
|
|
20230620,165800,5369469720,6700,6700,6700,6700,0
|
|
20230620,165700,5369469720,6700,6700,6700,6700,0
|
|
20230620,165600,5369469720,6700,6700,6700,6700,0
|
|
20230620,165500,5369469720,6700,6700,6700,6700,0
|
|
20230620,165400,5369469720,6700,6700,6700,6700,0
|
|
20230620,165300,5369469720,6700,6700,6700,6700,0
|
|
20230620,165200,5369469720,6700,6700,6700,6700,0
|
|
20230620,165100,5369469720,6700,6700,6700,6700,0
|
|
20230620,165000,5369469720,6700,6700,6700,6700,0
|
|
20230620,164900,5369469720,6700,6700,6700,6700,0
|
|
20230620,164800,5369469720,6700,6700,6700,6700,0
|
|
20230620,164700,5369469720,6700,6700,6700,6700,0
|
|
20230620,164600,5369469720,6700,6700,6700,6700,0
|
|
20230620,164500,5369469720,6700,6700,6700,6700,0
|
|
20230620,164400,5369469720,6700,6700,6700,6700,0
|
|
20230620,164300,5369469720,6700,6700,6700,6700,0
|
|
20230620,164200,5369469720,6700,6700,6700,6700,0
|
|
20230620,164100,5369469720,6700,6700,6700,6700,0
|
|
20230620,164000,5369469720,6700,6700,6700,6700,0
|
|
20230620,163900,5369469720,6700,6700,6700,6700,0
|
|
20230620,163800,5369469720,6700,6700,6700,6700,0
|
|
20230620,163700,5369469720,6700,6700,6700,6700,0
|
|
20230620,163600,5369469720,6700,6700,6700,6700,9379
|
|
20230620,163500,5369469720,6700,6700,6700,6700,0
|
|
20230620,163400,5369469720,6700,6700,6700,6700,0
|
|
20230620,163300,5369469720,6700,6700,6700,6700,0
|
|
20230620,163200,5369469720,6700,6700,6700,6700,0
|
|
20230620,163100,5369469720,6700,6700,6700,6700,0
|
|
20230620,163000,5369469720,6700,6700,6700,6700,0
|
|
20230620,162900,5369469720,6700,6700,6700,6700,0
|
|
20230620,162800,5369469720,6700,6700,6700,6700,0
|
|
20230620,162700,5369469720,6700,6700,6700,6700,0
|
|
20230620,162600,5369469720,6700,6700,6700,6700,0
|
|
20230620,162500,5369469720,6700,6700,6700,6700,0
|
|
20230620,162400,5369469720,6700,6700,6700,6700,0
|
|
20230620,162300,5369469720,6700,6700,6700,6700,0
|
|
20230620,162200,5369469720,6700,6700,6700,6700,0
|
|
20230620,162100,5369469720,6700,6700,6700,6700,0
|
|
20230620,162000,5369469720,6700,6700,6700,6700,0
|
|
20230620,161900,5369469720,6700,6700,6700,6700,0
|
|
20230620,161800,5369469720,6700,6700,6700,6700,0
|
|
20230620,161700,5369469720,6700,6700,6700,6700,0
|
|
20230620,161600,5369469720,6700,6700,6700,6700,0
|
|
20230620,161500,5369469720,6700,6700,6700,6700,0
|
|
20230620,161400,5369469720,6700,6700,6700,6700,0
|
|
20230620,161300,5369469720,6700,6700,6700,6700,0
|
|
20230620,161200,5369469720,6700,6700,6700,6700,0
|
|
20230620,161100,5369469720,6700,6700,6700,6700,0
|
|
20230620,161000,5369469720,6700,6700,6700,6700,0
|
|
20230620,160900,5369469720,6700,6700,6700,6700,0
|
|
20230620,160800,5369469720,6700,6700,6700,6700,0
|
|
20230620,160700,5369469720,6700,6700,6700,6700,0
|
|
20230620,160600,5369469720,6700,6700,6700,6700,9379
|
|
20230620,160500,5369469720,6700,6700,6700,6700,0
|
|
20230620,160400,5369469720,6700,6700,6700,6700,0
|
|
20230620,160300,5369469720,6700,6700,6700,6700,0
|
|
20230620,160200,5369469720,6700,6700,6700,6700,0
|
|
20230620,160100,5369469720,6700,6700,6700,6700,0
|
|
20230620,160000,5369469720,6700,6700,6700,6700,0
|
|
20230620,155900,5369469720,6700,6700,6700,6700,0
|
|
20230620,155800,5369469720,6700,6700,6700,6700,0
|
|
20230620,155700,5369469720,6700,6700,6700,6700,0
|
|
20230620,155600,5369469720,6700,6700,6700,6700,0
|
|
20230620,155500,5369469720,6700,6700,6700,6700,0
|
|
20230620,155400,5369469720,6700,6700,6700,6700,0
|
|
20230620,155300,5369469720,6700,6700,6700,6700,0
|
|
20230620,155200,5369469720,6700,6700,6700,6700,0
|
|
20230620,155100,5369469720,6700,6700,6700,6700,0
|
|
20230620,155000,5369469720,6700,6700,6700,6700,0
|
|
20230620,154900,5369469720,6700,6700,6700,6700,0
|
|
20230620,154800,5369469720,6700,6700,6700,6700,0
|
|
20230620,154700,5369469720,6700,6700,6700,6700,0
|
|
20230620,154600,5369469720,6700,6700,6700,6700,0
|
|
20230620,154500,5369469720,6700,6700,6700,6700,0
|
|
20230620,154400,5369469720,6700,6700,6700,6700,0
|
|
20230620,154300,5369469720,6700,6700,6700,6700,0
|
|
20230620,154200,5369469720,6700,6700,6700,6700,0
|
|
20230620,154100,5369469720,6700,6700,6700,6700,0
|
|
20230620,154000,5369469720,6700,6700,6700,6700,0
|
|
20230620,153900,5369469720,6700,6700,6700,6700,0
|
|
20230620,153800,5369469720,6700,6700,6700,6700,0
|
|
20230620,153700,5369469720,6700,6700,6700,6700,0
|
|
20230620,153600,5369469720,6700,6700,6700,6700,9379
|
|
20230620,153500,5369469720,6700,6700,6700,6700,0
|
|
20230620,153400,5369469720,6700,6700,6700,6700,0
|
|
20230620,153300,5369469720,6700,6700,6700,6700,0
|
|
20230620,153200,5369469720,6700,6700,6700,6700,0
|
|
20230620,153100,5369469720,6700,6700,6700,6700,0
|
|
20230620,153000,5369469720,6700,6700,6700,6700,9379
|
|
20230620,152900,5306630420,6690,6690,6690,6690,0
|
|
20230620,152800,5306630420,6690,6690,6690,6690,0
|
|
20230620,152700,5306630420,6690,6690,6690,6690,0
|
|
20230620,152600,5306630420,6690,6690,6690,6690,0
|
|
20230620,152500,5306630420,6690,6690,6690,6690,0
|
|
20230620,152400,5306630420,6690,6690,6690,6690,0
|
|
20230620,152300,5306630420,6690,6690,6690,6690,0
|
|
20230620,152200,5306630420,6690,6690,6690,6690,0
|
|
20230620,152100,5306630420,6690,6690,6690,6690,0
|
|
20230620,152000,5306630420,6690,6690,6690,6690,0
|
|
20230620,151900,5306630420,6690,6690,6690,6680,2280
|
|
20230620,151800,5291389230,6690,6700,6700,6680,2445
|
|
20230620,151700,5275035750,6700,6680,6700,6680,2651
|
|
20230620,151600,5257309000,6680,6660,6680,6660,2812
|
|
20230620,151500,5238537770,6660,6650,6670,6650,4955
|
|
20230620,151400,5205541920,6650,6650,6650,6650,620
|
|
20230620,151300,5201418920,6650,6630,6650,6630,4583
|
|
20230620,151200,5171006270,6630,6640,6640,6630,1020
|
|
20230620,151100,5164243620,6640,6640,6640,6630,223
|
|
20230620,151000,5162762960,6640,6630,6640,6630,2278
|
|
20230620,150900,5147651370,6640,6630,6640,6630,528
|
|
20230620,150800,5144150710,6620,6640,6640,6620,4129
|
|
20230620,150700,5116765340,6640,6630,6640,6630,1593
|
|
20230620,150600,5106193780,6640,6640,6640,6630,1285
|
|
20230620,150500,5097663380,6640,6630,6640,6630,219
|
|
20230620,150400,5096211400,6630,6620,6630,6620,32
|
|
20230620,150300,5095999550,6620,6630,6640,6620,1658
|
|
20230620,150200,5085001400,6620,6620,6620,6620,2481
|
|
20230620,150100,5068577180,6620,6610,6620,6610,310
|
|
20230620,150000,5066525580,6620,6620,6620,6610,1163
|
|
20230620,145900,5058835320,6620,6620,6620,6610,2479
|
|
20230620,145800,5042444440,6620,6620,6620,6620,306
|
|
20230620,145700,5040418720,6620,6620,6620,6620,3605
|
|
20230620,145600,5016553620,6620,6620,6630,6620,1021
|
|
20230620,145500,5009794590,6620,6630,6630,6620,59
|
|
20230620,145400,5009403790,6620,6620,6620,6620,909
|
|
20230620,145300,5003386210,6620,6620,6620,6620,142
|
|
20230620,145200,5002446170,6620,6610,6620,6610,1048
|
|
20230620,145100,4995515160,6610,6610,6620,6610,762
|
|
20230620,145000,4990478330,6620,6620,6620,6620,820
|
|
20230620,144900,4985049930,6620,6620,6620,6620,185
|
|
20230620,144800,4983825230,6620,6630,6630,6620,2699
|
|
20230620,144700,4965952850,6630,6630,6630,6630,40
|
|
20230620,144600,4965687650,6630,6620,6630,6620,8
|
|
20230620,144500,4965634660,6620,6630,6630,6620,1201
|
|
20230620,144400,4957682030,6630,6630,6630,6630,1222
|
|
20230620,144300,4949580170,6620,6620,6620,6620,70
|
|
20230620,144200,4949116770,6630,6620,6630,6610,687
|
|
20230620,144100,4944573040,6620,6630,6630,6620,985
|
|
20230620,144000,4938052330,6620,6630,6630,6620,1021
|
|
20230620,143900,4931288130,6620,6630,6630,6620,39
|
|
20230620,143800,4931029910,6630,6630,6630,6630,400
|
|
20230620,143700,4928377910,6620,6640,6640,6620,152
|
|
20230620,143600,4927370150,6630,6620,6630,6620,750
|
|
20230620,143500,4922404650,6620,6630,6640,6620,997
|
|
20230620,143400,4915795750,6620,6620,6620,6620,700
|
|
20230620,143300,4911161750,6620,6620,6630,6620,548
|
|
20230620,143200,4907532990,6620,6620,6630,6620,1104
|
|
20230620,143100,4900223510,6620,6620,6620,6620,274
|
|
20230620,143000,4898409630,6620,6620,6630,6620,367
|
|
20230620,142900,4895979350,6620,6620,6630,6620,1474
|
|
20230620,142800,4886221420,6620,6630,6630,6620,453
|
|
20230620,142700,4883221800,6630,6620,6630,6620,503
|
|
20230620,142600,4879891930,6630,6630,6630,6630,64
|
|
20230620,142500,4879467610,6640,6640,6650,6640,856
|
|
20230620,142400,4873782760,6640,6620,6650,6620,3651
|
|
20230620,142300,4849550920,6630,6630,6630,6630,578
|
|
20230620,142200,4845718780,6630,6630,6630,6630,806
|
|
20230620,142100,4840375000,6630,6620,6630,6620,577
|
|
20230620,142000,4836555040,6620,6620,6620,6620,1674
|
|
20230620,141900,4825473160,6620,6610,6620,6610,105
|
|
20230620,141800,4824778070,6610,6610,6620,6610,2285
|
|
20230620,141700,4809674210,6610,6620,6620,6610,673
|
|
20230620,141600,4805219850,6630,6630,6630,6630,300
|
|
20230620,141500,4803230850,6620,6630,6630,6620,1524
|
|
20230620,141400,4793141370,6630,6630,6630,6630,50
|
|
20230620,141300,4792809870,6630,6630,6630,6630,828
|
|
20230620,141200,4787320230,6620,6630,6630,6620,94
|
|
20230620,141100,4786697850,6620,6620,6620,6620,201
|
|
20230620,141000,4785367230,6620,6620,6620,6610,1045
|
|
20230620,140900,4778450880,6620,6620,6620,6620,71
|
|
20230620,140800,4777980860,6610,6620,6620,6610,61
|
|
20230620,140700,4777577640,6630,6620,6630,6610,3021
|
|
20230620,140600,4757598700,6620,6620,6630,6620,97
|
|
20230620,140500,4756956460,6630,6640,6640,6630,366
|
|
20230620,140400,4754526750,6630,6630,6640,6620,1032
|
|
20230620,140300,4747684220,6620,6630,6630,6620,22
|
|
20230620,140200,4747538370,6620,6630,6630,6620,168
|
|
20230620,140100,4746426200,6620,6630,6630,6620,7
|
|
20230620,140000,4746379800,6630,6610,6630,6600,5728
|
|
20230620,135900,4708555550,6620,6620,6620,6600,3906
|
|
20230620,135800,4682738770,6610,6610,6620,6610,1149
|
|
20230620,135700,4675143780,6620,6620,6620,6620,6379
|
|
20230620,135600,4632914800,6620,6650,6650,6620,648
|
|
20230620,135500,4628614670,6650,6640,6650,6630,1506
|
|
20230620,135400,4618604800,6640,6650,6650,6620,2654
|
|
20230620,135300,4601012360,6650,6640,6650,6640,332
|
|
20230620,135200,4598807760,6640,6650,6650,6640,1602
|
|
20230620,135100,4588163460,6640,6650,6650,6640,150
|
|
20230620,135000,4587166050,6650,6650,6650,6650,931
|
|
20230620,134900,4580974900,6650,6650,6650,6650,441
|
|
20230620,134800,4578042250,6650,6650,6650,6640,935
|
|
20230620,134700,4571833820,6640,6640,6650,6640,6330
|
|
20230620,134600,4529767590,6640,6630,6640,6620,710
|
|
20230620,134500,4525062140,6630,6630,6640,6620,1271
|
|
20230620,134400,4516636800,6630,6640,6640,6630,1105
|
|
20230620,134300,4509310620,6630,6640,6640,6630,63
|
|
20230620,134200,4508892320,6640,6630,6640,6630,577
|
|
20230620,134100,4505061740,6630,6640,6640,6630,229
|
|
20230620,134000,4503542180,6640,6640,6640,6640,1
|
|
20230620,133900,4503535540,6620,6620,6620,6620,250
|
|
20230620,133800,4501880540,6620,6620,6620,6620,171
|
|
20230620,133700,4500748520,6620,6620,6620,6620,0
|
|
20230620,133600,4500748520,6620,6620,6620,6620,2
|
|
20230620,133500,4500735280,6620,6630,6630,6610,1133
|
|
20230620,133400,4493235440,6640,6640,6640,6620,261
|
|
20230620,133300,4491506500,6630,6620,6640,6620,1856
|
|
20230620,133200,4479219740,6620,6630,6640,6620,4293
|
|
20230620,133100,4450799320,6630,6630,6630,6620,863
|
|
20230620,133000,4445078130,6630,6630,6640,6630,1867
|
|
20230620,132900,4432699910,6630,6630,6630,6630,1196
|
|
20230620,132800,4424770430,6630,6630,6640,6630,52
|
|
20230620,132700,4424425370,6630,6640,6640,6630,438
|
|
20230620,132600,4421521070,6640,6620,6650,6620,387
|
|
20230620,132500,4418958200,6650,6640,6650,6620,3059
|
|
20230620,132400,4398688330,6650,6630,6650,6630,1618
|
|
20230620,132300,4387952580,6640,6640,6640,6630,404
|
|
20230620,132200,4385271220,6630,6620,6630,6620,807
|
|
20230620,132100,4379921330,6620,6630,6630,6620,1179
|
|
20230620,132000,4372116340,6630,6630,6630,6630,791
|
|
20230620,131900,4366872010,6630,6620,6630,6620,1252
|
|
20230620,131800,4358583760,6620,6620,6620,6610,121
|
|
20230620,131700,4357783610,6620,6620,6620,6620,23
|
|
20230620,131600,4357631350,6610,6620,6620,6610,651
|
|
20230620,131500,4353322730,6620,6620,6620,6610,156
|
|
20230620,131400,4352290020,6610,6610,6630,6610,256
|
|
20230620,131300,4350596290,6620,6630,6630,6620,2538
|
|
20230620,131200,4333794260,6630,6620,6630,6620,473
|
|
20230620,131100,4330662870,6620,6630,6630,6620,2691
|
|
20230620,131000,4312846540,6620,6630,6630,6620,2212
|
|
20230620,130900,4298196580,6630,6640,6640,6630,603
|
|
20230620,130800,4294197480,6640,6640,6640,6630,235
|
|
20230620,130700,4292638870,6640,6630,6640,6630,1141
|
|
20230620,130600,4285067670,6630,6640,6640,6630,1035
|
|
20230620,130500,4278201520,6640,6640,6640,6630,9
|
|
20230620,130400,4278141770,6630,6650,6650,6630,253
|
|
20230620,130300,4276461850,6640,6650,6650,6640,851
|
|
20230620,130200,4270807140,6650,6660,6660,6640,2820
|
|
20230620,130100,4252047980,6660,6660,6660,6650,484
|
|
20230620,130000,4248825240,6650,6640,6650,6640,2929
|
|
20230620,125900,4229355860,6640,6640,6640,6630,54
|
|
20230620,125800,4228997800,6640,6630,6640,6630,17
|
|
20230620,125700,4228884970,6640,6630,6640,6620,443
|
|
20230620,125600,4225948020,6630,6620,6640,6620,2026
|
|
20230620,125500,4212518930,6620,6620,6620,6610,1444
|
|
20230620,125400,4202962420,6620,6620,6620,6620,102
|
|
20230620,125300,4202287180,6610,6610,6620,6610,594
|
|
20230620,125200,4198360830,6610,6620,6620,6610,24
|
|
20230620,125100,4198202180,6600,6620,6620,6600,3163
|
|
20230620,125000,4177294370,6610,6620,6620,6610,255
|
|
20230620,124900,4175608470,6620,6620,6620,6610,398
|
|
20230620,124800,4172977320,6610,6620,6620,6610,281
|
|
20230620,124700,4171119850,6610,6620,6620,6610,215
|
|
20230620,124600,4169698680,6610,6610,6610,6610,984
|
|
20230620,124500,4163194440,6610,6620,6620,6610,1355
|
|
20230620,124400,4154236890,6620,6620,6620,6610,998
|
|
20230620,124300,4147630160,6610,6620,6620,6610,971
|
|
20230620,124200,4141202930,6620,6620,6620,6610,262
|
|
20230620,124100,4139470480,6620,6620,6630,6620,376
|
|
20230620,124000,4136981210,6610,6600,6610,6600,1238
|
|
20230620,123900,4128798720,6610,6610,6620,6610,483
|
|
20230620,123800,4125606070,6610,6610,6610,6600,1490
|
|
20230620,123700,4115758470,6610,6620,6620,6600,2295
|
|
20230620,123600,4100588430,6620,6650,6650,6610,92
|
|
20230620,123500,4099979880,6630,6630,6650,6610,2505
|
|
20230620,123400,4083376780,6630,6620,6630,6610,39
|
|
20230620,123300,4083118770,6610,6630,6640,6610,636
|
|
20230620,123200,4078902240,6630,6600,6630,6600,2137
|
|
20230620,123100,4064771990,6610,6600,6620,6600,1012
|
|
20230620,123000,4058087670,6600,6600,6620,6600,454
|
|
20230620,122900,4055091210,6600,6600,6600,6600,986
|
|
20230620,122800,4048583610,6600,6610,6620,6600,1072
|
|
20230620,122700,4041498400,6610,6610,6620,6610,514
|
|
20230620,122600,4038100850,6610,6610,6610,6600,2983
|
|
20230620,122500,4018394580,6610,6610,6610,6610,909
|
|
20230620,122400,4012386090,6610,6610,6620,6610,6273
|
|
20230620,122300,3970921040,6610,6610,6610,6600,871
|
|
20230620,122200,3965163820,6610,6610,6610,6600,2730
|
|
20230620,122100,3947120520,6610,6600,6620,6600,4520
|
|
20230620,122000,3917276600,6600,6600,6620,6600,2782
|
|
20230620,121900,3898898930,6610,6620,6620,6600,8058
|
|
20230620,121800,3845634830,6620,6610,6630,6610,198
|
|
20230620,121700,3844325500,6620,6620,6630,6610,890
|
|
20230620,121600,3838439090,6620,6620,6620,6610,180
|
|
20230620,121500,3837248680,6620,6660,6660,6610,3616
|
|
20230620,121400,3813308670,6660,6640,6660,6620,648
|
|
20230620,121300,3809013750,6630,6620,6650,6620,461
|
|
20230620,121200,3805961840,6620,6620,6660,6620,717
|
|
20230620,121100,3801215260,6630,6670,6670,6630,960
|
|
20230620,121000,3794841080,6670,6670,6670,6670,115
|
|
20230620,120900,3794074030,6670,6660,6670,6660,599
|
|
20230620,120800,3790080500,6650,6650,6650,6650,6
|
|
20230620,120700,3790040600,6660,6670,6690,6660,921
|
|
20230620,120600,3783906340,6690,6640,6730,6630,15243
|
|
20230620,120500,3681917680,6610,6640,6650,6610,16410
|
|
20230620,120400,3573320770,6640,6640,6640,6640,60
|
|
20230620,120300,3572922370,6640,6640,6640,6630,1734
|
|
20230620,120200,3561418610,6640,6640,6640,6640,107
|
|
20230620,120100,3560708130,6640,6630,6640,6630,5498
|
|
20230620,120000,3524256380,6640,6650,6650,6640,369
|
|
20230620,115900,3521805220,6650,6640,6650,6630,472
|
|
20230620,115800,3518673110,6640,6640,6640,6630,2362
|
|
20230620,115700,3502997470,6640,6640,6640,6640,10
|
|
20230620,115600,3502931070,6640,6640,6640,6640,69
|
|
20230620,115500,3502472910,6640,6630,6640,6630,1272
|
|
20230620,115400,3494037530,6640,6640,6640,6640,94
|
|
20230620,115300,3493413370,6640,6640,6640,6640,783
|
|
20230620,115200,3488214250,6640,6630,6640,6630,517
|
|
20230620,115100,3484781910,6630,6630,6630,6630,485
|
|
20230620,115000,3481566360,6620,6630,6630,6620,308
|
|
20230620,114900,3479524700,6630,6630,6630,6620,713
|
|
20230620,114800,3474797640,6630,6630,6630,6620,295
|
|
20230620,114700,3472843400,6630,6630,6630,6620,2148
|
|
20230620,114600,3458623280,6620,6630,6630,6620,581
|
|
20230620,114500,3454777040,6630,6640,6640,6620,540
|
|
20230620,114400,3451200310,6640,6640,6640,6620,547
|
|
20230620,114300,3447578500,6620,6630,6640,6620,7948
|
|
20230620,114200,3394888590,6640,6640,6640,6630,263
|
|
20230620,114100,3393143930,6640,6630,6640,6630,194
|
|
20230620,114000,3391857520,6630,6650,6650,6630,1321
|
|
20230620,113900,3383087330,6650,6660,6660,6650,204
|
|
20230620,113800,3381730230,6660,6660,6660,6650,49
|
|
20230620,113700,3381404270,6650,6660,6660,6650,3
|
|
20230620,113600,3381384300,6670,6660,6670,6640,404
|
|
20230620,113500,3378701670,6660,6650,6670,6640,764
|
|
20230620,113400,3373627790,6670,6660,6670,6640,2011
|
|
20230620,113300,3360261320,6660,6660,6660,6650,267
|
|
20230620,113200,3358484490,6650,6660,6660,6650,379
|
|
20230620,113100,3355962350,6670,6660,6680,6660,521
|
|
20230620,113000,3352492450,6660,6680,6680,6650,3163
|
|
20230620,112900,3331425350,6680,6670,6680,6660,865
|
|
20230620,112800,3325657710,6670,6670,6670,6670,621
|
|
20230620,112700,3321515640,6670,6680,6680,6670,2257
|
|
20230620,112600,3306448790,6680,6680,6680,6670,2114
|
|
20230620,112500,3292329270,6680,6690,6690,6680,1820
|
|
20230620,112400,3280171560,6680,6670,6680,6670,921
|
|
20230620,112300,3274021780,6670,6660,6680,6660,1473
|
|
20230620,112200,3264188980,6670,6660,6670,6660,487
|
|
20230620,112100,3260942010,6660,6660,6660,6660,2080
|
|
20230620,112000,3247089210,6660,6690,6690,6660,479
|
|
20230620,111900,3243897020,6690,6660,6690,6660,535
|
|
20230620,111800,3240333230,6660,6660,6690,6650,1520
|
|
20230620,111700,3230200050,6650,6660,6660,6650,2655
|
|
20230620,111600,3212540390,6650,6650,6670,6650,5731
|
|
20230620,111500,3174416230,6660,6680,6700,6640,5723
|
|
20230620,111400,3136293940,6700,6710,6710,6670,6604
|
|
20230620,111300,3092113710,6700,6710,6730,6680,10733
|
|
20230620,111200,3020085700,6710,6660,6710,6660,6707
|
|
20230620,111100,2975230840,6670,6670,6670,6660,588
|
|
20230620,111000,2971313710,6670,6650,6670,6650,2727
|
|
20230620,110900,2953176700,6640,6650,6650,6640,158
|
|
20230620,110800,2952127450,6650,6640,6650,6640,1254
|
|
20230620,110700,2943795410,6640,6630,6640,6630,1490
|
|
20230620,110600,2933903800,6620,6630,6630,6620,258
|
|
20230620,110500,2932194420,6630,6620,6630,6620,66
|
|
20230620,110400,2931757430,6620,6620,6630,6610,148
|
|
20230620,110300,2930778030,6620,6630,6630,6620,120
|
|
20230620,110200,2929983620,6620,6610,6630,6610,1556
|
|
20230620,110100,2919692890,6620,6620,6620,6610,518
|
|
20230620,110000,2916267730,6620,6620,6620,6620,10
|
|
20230620,105900,2916201530,6630,6610,6630,6610,4199
|
|
20230620,105800,2888434900,6630,6620,6640,6610,1530
|
|
20230620,105700,2878317140,6620,6640,6650,6620,324
|
|
20230620,105600,2876171040,6650,6650,6650,6620,1751
|
|
20230620,105500,2864563470,6650,6650,6650,6620,610
|
|
20230620,105400,2860525150,6650,6650,6650,6620,5052
|
|
20230620,105300,2827073550,6640,6660,6660,6640,420
|
|
20230620,105200,2824282050,6660,6650,6660,6630,1058
|
|
20230620,105100,2817253660,6650,6650,6660,6640,549
|
|
20230620,105000,2813604730,6650,6640,6670,6640,11
|
|
20230620,104900,2813531640,6640,6640,6670,6630,1108
|
|
20230620,104800,2806165480,6640,6630,6640,6620,798
|
|
20230620,104700,2800876340,6630,6630,6650,6630,913
|
|
20230620,104600,2794819010,6640,6640,6650,6640,148
|
|
20230620,104500,2793835230,6650,6660,6660,6640,1062
|
|
20230620,104400,2786782440,6660,6670,6670,6640,3198
|
|
20230620,104300,2765516720,6670,6690,6690,6670,2130
|
|
20230620,104200,2751273670,6690,6660,6690,6660,1875
|
|
20230620,104100,2738758000,6660,6660,6670,6660,2850
|
|
20230620,104000,2719776670,6660,6650,6660,6650,1111
|
|
20230620,103900,2712381240,6650,6630,6650,6630,10437
|
|
20230620,103800,2643087940,6640,6630,6640,6630,578
|
|
20230620,103700,2639255680,6640,6640,6640,6620,1964
|
|
20230620,103600,2626224380,6640,6630,6640,6630,569
|
|
20230620,103500,2622448070,6640,6630,6640,6630,971
|
|
20230620,103400,2616010330,6630,6610,6630,6600,697
|
|
20230620,103300,2611409170,6600,6640,6640,6600,10169
|
|
20230620,103200,2544254590,6640,6630,6640,6610,1687
|
|
20230620,103100,2533080480,6630,6640,6640,6630,1115
|
|
20230620,103000,2525677380,6640,6640,6650,6640,896
|
|
20230620,102900,2519727290,6640,6640,6650,6640,537
|
|
20230620,102800,2516161010,6630,6620,6630,6610,5833
|
|
20230620,102700,2477547900,6600,6600,6620,6600,4140
|
|
20230620,102600,2450210830,6610,6610,6610,6600,267
|
|
20230620,102500,2448447170,6610,6610,6610,6600,287
|
|
20230620,102400,2446550600,6610,6620,6620,6600,715
|
|
20230620,102300,2441819520,6620,6610,6620,6610,958
|
|
20230620,102200,2435487070,6610,6610,6610,6600,1295
|
|
20230620,102100,2426936490,6600,6620,6620,6600,911
|
|
20230620,102000,2420915210,6620,6620,6620,6610,688
|
|
20230620,101900,2416365820,6620,6620,6620,6610,599
|
|
20230620,101800,2412402440,6620,6610,6620,6600,2858
|
|
20230620,101700,2393513450,6600,6600,6610,6600,581
|
|
20230620,101600,2389675600,6610,6590,6610,6590,1007
|
|
20230620,101500,2383029400,6600,6610,6610,6580,14796
|
|
20230620,101400,2285456350,6600,6600,6610,6600,1073
|
|
20230620,101300,2278373300,6610,6610,6610,6600,4006
|
|
20230620,101200,2251905710,6610,6620,6620,6610,3035
|
|
20230620,101100,2231825250,6630,6610,6630,6610,1364
|
|
20230620,101000,2222793070,6620,6650,6650,6610,8031
|
|
20230620,100900,2169609480,6650,6660,6660,6640,1570
|
|
20230620,100800,2159182300,6660,6650,6660,6640,452
|
|
20230620,100700,2156175440,6650,6640,6650,6630,1818
|
|
20230620,100600,2144093220,6640,6640,6640,6630,2203
|
|
20230620,100500,2129481780,6640,6640,6640,6640,1281
|
|
20230620,100400,2120975940,6640,6640,6640,6640,589
|
|
20230620,100300,2117064980,6640,6660,6660,6640,2351
|
|
20230620,100200,2101445140,6660,6640,6660,6640,476
|
|
20230620,100100,2098282260,6640,6640,6640,6640,258
|
|
20230620,100000,2096569140,6640,6640,6650,6640,2147
|
|
20230620,095900,2082312030,6640,6650,6650,6640,2213
|
|
20230620,095800,2067615350,6650,6650,6660,6640,678
|
|
20230620,095700,2063111010,6660,6660,6660,6640,907
|
|
20230620,095600,2057084890,6660,6650,6660,6640,3400
|
|
20230620,095500,2034470910,6660,6680,6680,6650,3308
|
|
20230620,095400,2012423300,6680,6670,6680,6670,1462
|
|
20230620,095300,2002671730,6660,6660,6670,6660,2720
|
|
20230620,095200,1984554290,6670,6650,6670,6640,3074
|
|
20230620,095100,1964117190,6640,6630,6650,6630,1565
|
|
20230620,095000,1953733150,6620,6640,6640,6620,2695
|
|
20230620,094900,1935864330,6630,6630,6630,6620,2550
|
|
20230620,094800,1918959330,6640,6630,6640,6630,416
|
|
20230620,094700,1916200740,6630,6620,6630,6610,334
|
|
20230620,094600,1913989890,6620,6620,6620,6610,2374
|
|
20230620,094500,1898294290,6610,6620,6640,6610,1704
|
|
20230620,094400,1887014380,6620,6630,6640,6620,683
|
|
20230620,094300,1882492390,6630,6630,6640,6630,1910
|
|
20230620,094200,1869818730,6630,6630,6640,6630,727
|
|
20230620,094100,1864997710,6630,6620,6630,6620,613
|
|
20230620,094000,1860934430,6620,6620,6630,6620,564
|
|
20230620,093900,1857200710,6630,6620,6630,6610,735
|
|
20230620,093800,1852337690,6620,6610,6620,6600,1247
|
|
20230620,093700,1844092610,6610,6610,6610,6580,2890
|
|
20230620,093600,1825038980,6610,6590,6610,6580,3966
|
|
20230620,093500,1798873790,6580,6590,6600,6560,5663
|
|
20230620,093400,1761654670,6590,6600,6610,6580,8166
|
|
20230620,093300,1707820970,6600,6580,6600,6560,6078
|
|
20230620,093200,1667818640,6570,6560,6580,6560,12111
|
|
20230620,093100,1588298120,6570,6590,6590,6560,8275
|
|
20230620,093000,1533905950,6580,6610,6610,6580,8591
|
|
20230620,092900,1477244710,6610,6610,6610,6600,7351
|
|
20230620,092800,1428720300,6610,6610,6620,6600,7524
|
|
20230620,092700,1379013430,6610,6620,6620,6600,4623
|
|
20230620,092600,1348463280,6600,6620,6630,6600,10189
|
|
20230620,092500,1281121360,6630,6650,6650,6610,10850
|
|
20230620,092400,1209290550,6640,6640,6650,6630,9123
|
|
20230620,092300,1148755720,6650,6660,6680,6650,5918
|
|
20230620,092200,1109374280,6660,6670,6680,6660,1481
|
|
20230620,092100,1099496480,6670,6660,6670,6660,425
|
|
20230620,092000,1096664730,6660,6660,6690,6660,3816
|
|
20230620,091900,1071201770,6660,6660,6690,6660,6918
|
|
20230620,091800,1025020830,6660,6650,6680,6650,2309
|
|
20230620,091700,1009655380,6650,6670,6680,6650,1515
|
|
20230620,091600,999577500,6670,6670,6670,6640,2114
|
|
20230620,091500,985521350,6640,6660,6660,6630,4340
|
|
20230620,091400,956686470,6660,6660,6660,6620,2919
|
|
20230620,091300,937308860,6660,6630,6660,6610,13665
|
|
20230620,091200,846866130,6620,6680,6690,6620,16982
|
|
20230620,091100,733863120,6690,6690,6700,6680,4000
|
|
20230620,091000,707114690,6680,6680,6690,6670,2431
|
|
20230620,090900,690887020,6670,6690,6690,6670,2149
|
|
20230620,090800,676525680,6700,6730,6750,6700,3802
|
|
20230620,090700,650994780,6750,6740,6760,6700,8455
|
|
20230620,090600,594146640,6710,6750,6750,6710,2085
|
|
20230620,090500,580127840,6700,6630,6770,6630,6884
|
|
20230620,090400,534076440,6630,6660,6660,6600,15580
|
|
20230620,090300,430809810,6660,6660,6690,6630,9051
|
|
20230620,090200,370520430,6660,6600,6670,6600,8794
|
|
20230620,090100,312245030,6620,6840,6840,6520,34083
|
|
20230620,090000,85038430,6840,6870,6870,6820,11956
|