613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191000,3636709110,3545,3545,3545,3545,7479
|
|
20230615,190900,3636709110,3545,3545,3545,3545,0
|
|
20230615,190800,3636709110,3545,3545,3545,3545,0
|
|
20230615,190700,3636709110,3545,3545,3545,3545,0
|
|
20230615,190600,3636709110,3545,3545,3545,3545,0
|
|
20230615,190500,3636709110,3545,3545,3545,3545,0
|
|
20230615,190400,3636709110,3545,3545,3545,3545,0
|
|
20230615,190300,3636709110,3545,3545,3545,3545,0
|
|
20230615,190200,3636709110,3545,3545,3545,3545,0
|
|
20230615,190100,3636709110,3545,3545,3545,3545,0
|
|
20230615,190000,3636709110,3545,3545,3545,3545,0
|
|
20230615,185900,3636709110,3545,3545,3545,3545,0
|
|
20230615,185800,3636709110,3545,3545,3545,3545,0
|
|
20230615,185700,3636709110,3545,3545,3545,3545,0
|
|
20230615,185600,3636709110,3545,3545,3545,3545,0
|
|
20230615,185500,3636709110,3545,3545,3545,3545,0
|
|
20230615,185400,3636709110,3545,3545,3545,3545,0
|
|
20230615,185300,3636709110,3545,3545,3545,3545,0
|
|
20230615,185200,3636709110,3545,3545,3545,3545,0
|
|
20230615,185100,3636709110,3545,3545,3545,3545,0
|
|
20230615,185000,3636709110,3545,3545,3545,3545,0
|
|
20230615,184900,3636709110,3545,3545,3545,3545,0
|
|
20230615,184800,3636709110,3545,3545,3545,3545,0
|
|
20230615,184700,3636709110,3545,3545,3545,3545,0
|
|
20230615,184600,3636709110,3545,3545,3545,3545,0
|
|
20230615,184500,3636709110,3545,3545,3545,3545,0
|
|
20230615,184400,3636709110,3545,3545,3545,3545,0
|
|
20230615,184300,3636709110,3545,3545,3545,3545,0
|
|
20230615,184200,3636709110,3545,3545,3545,3545,0
|
|
20230615,184100,3636709110,3545,3545,3545,3545,0
|
|
20230615,184000,3636709110,3545,3545,3545,3545,7479
|
|
20230615,183900,3636709110,3545,3545,3545,3545,0
|
|
20230615,183800,3636709110,3545,3545,3545,3545,0
|
|
20230615,183700,3636709110,3545,3545,3545,3545,0
|
|
20230615,183600,3636709110,3545,3545,3545,3545,0
|
|
20230615,183500,3636709110,3545,3545,3545,3545,0
|
|
20230615,183400,3636709110,3545,3545,3545,3545,0
|
|
20230615,183300,3636709110,3545,3545,3545,3545,0
|
|
20230615,183200,3636709110,3545,3545,3545,3545,0
|
|
20230615,183100,3636709110,3545,3545,3545,3545,0
|
|
20230615,183000,3636709110,3545,3545,3545,3545,0
|
|
20230615,182900,3636709110,3545,3545,3545,3545,0
|
|
20230615,182800,3636709110,3545,3545,3545,3545,0
|
|
20230615,182700,3636709110,3545,3545,3545,3545,0
|
|
20230615,182600,3636709110,3545,3545,3545,3545,0
|
|
20230615,182500,3636709110,3545,3545,3545,3545,0
|
|
20230615,182400,3636709110,3545,3545,3545,3545,0
|
|
20230615,182300,3636709110,3545,3545,3545,3545,0
|
|
20230615,182200,3636709110,3545,3545,3545,3545,0
|
|
20230615,182100,3636709110,3545,3545,3545,3545,0
|
|
20230615,182000,3636709110,3545,3545,3545,3545,0
|
|
20230615,181900,3636709110,3545,3545,3545,3545,0
|
|
20230615,181800,3636709110,3545,3545,3545,3545,0
|
|
20230615,181700,3636709110,3545,3545,3545,3545,0
|
|
20230615,181600,3636709110,3545,3545,3545,3545,0
|
|
20230615,181500,3636709110,3545,3545,3545,3545,0
|
|
20230615,181400,3636709110,3545,3545,3545,3545,0
|
|
20230615,181300,3636709110,3545,3545,3545,3545,0
|
|
20230615,181200,3636709110,3545,3545,3545,3545,0
|
|
20230615,181100,3636709110,3545,3545,3545,3545,0
|
|
20230615,181000,3636709110,3545,3545,3545,3545,7479
|
|
20230615,180900,3636709110,3545,3545,3545,3545,0
|
|
20230615,180800,3636709110,3545,3545,3545,3545,0
|
|
20230615,180700,3636709110,3545,3545,3545,3545,0
|
|
20230615,180600,3636709110,3545,3545,3545,3545,0
|
|
20230615,180500,3636709110,3545,3545,3545,3545,0
|
|
20230615,180400,3636709110,3545,3545,3545,3545,0
|
|
20230615,180300,3636709110,3545,3545,3545,3545,0
|
|
20230615,180200,3636709110,3545,3545,3545,3545,0
|
|
20230615,180100,3636709110,3545,3545,3545,3545,0
|
|
20230615,180000,3636709110,3545,3545,3545,3545,0
|
|
20230615,175900,3636709110,3545,3545,3545,3545,0
|
|
20230615,175800,3636709110,3545,3545,3545,3545,0
|
|
20230615,175700,3636709110,3545,3545,3545,3545,0
|
|
20230615,175600,3636709110,3545,3545,3545,3545,0
|
|
20230615,175500,3636709110,3545,3545,3545,3545,0
|
|
20230615,175400,3636709110,3545,3545,3545,3545,0
|
|
20230615,175300,3636709110,3545,3545,3545,3545,0
|
|
20230615,175200,3636709110,3545,3545,3545,3545,0
|
|
20230615,175100,3636709110,3545,3545,3545,3545,0
|
|
20230615,175000,3636709110,3545,3545,3545,3545,0
|
|
20230615,174900,3636709110,3545,3545,3545,3545,0
|
|
20230615,174800,3636709110,3545,3545,3545,3545,0
|
|
20230615,174700,3636709110,3545,3545,3545,3545,0
|
|
20230615,174600,3636709110,3545,3545,3545,3545,0
|
|
20230615,174500,3636709110,3545,3545,3545,3545,0
|
|
20230615,174400,3636709110,3545,3545,3545,3545,0
|
|
20230615,174300,3636709110,3545,3545,3545,3545,0
|
|
20230615,174200,3636709110,3545,3545,3545,3545,0
|
|
20230615,174100,3636709110,3545,3545,3545,3545,0
|
|
20230615,174000,3636709110,3545,3545,3545,3545,7479
|
|
20230615,173900,3636709110,3545,3545,3545,3545,0
|
|
20230615,173800,3636709110,3545,3545,3545,3545,0
|
|
20230615,173700,3636709110,3545,3545,3545,3545,0
|
|
20230615,173600,3636709110,3545,3545,3545,3545,0
|
|
20230615,173500,3636709110,3545,3545,3545,3545,0
|
|
20230615,173400,3636709110,3545,3545,3545,3545,0
|
|
20230615,173300,3636709110,3545,3545,3545,3545,0
|
|
20230615,173200,3636709110,3545,3545,3545,3545,0
|
|
20230615,173100,3636709110,3545,3545,3545,3545,0
|
|
20230615,173000,3636709110,3545,3545,3545,3545,0
|
|
20230615,172900,3636709110,3545,3545,3545,3545,0
|
|
20230615,172800,3636709110,3545,3545,3545,3545,0
|
|
20230615,172700,3636709110,3545,3545,3545,3545,0
|
|
20230615,172600,3636709110,3545,3545,3545,3545,0
|
|
20230615,172500,3636709110,3545,3545,3545,3545,0
|
|
20230615,172400,3636709110,3545,3545,3545,3545,0
|
|
20230615,172300,3636709110,3545,3545,3545,3545,0
|
|
20230615,172200,3636709110,3545,3545,3545,3545,0
|
|
20230615,172100,3636709110,3545,3545,3545,3545,0
|
|
20230615,172000,3636709110,3545,3545,3545,3545,0
|
|
20230615,171900,3636709110,3545,3545,3545,3545,0
|
|
20230615,171800,3636709110,3545,3545,3545,3545,0
|
|
20230615,171700,3636709110,3545,3545,3545,3545,0
|
|
20230615,171600,3636709110,3545,3545,3545,3545,0
|
|
20230615,171500,3636709110,3545,3545,3545,3545,0
|
|
20230615,171400,3636709110,3545,3545,3545,3545,0
|
|
20230615,171300,3636709110,3545,3545,3545,3545,0
|
|
20230615,171200,3636709110,3545,3545,3545,3545,0
|
|
20230615,171100,3636709110,3545,3545,3545,3545,0
|
|
20230615,171000,3636709110,3545,3545,3545,3545,7479
|
|
20230615,170900,3636709110,3545,3545,3545,3545,0
|
|
20230615,170800,3636709110,3545,3545,3545,3545,0
|
|
20230615,170700,3636709110,3545,3545,3545,3545,0
|
|
20230615,170600,3636709110,3545,3545,3545,3545,0
|
|
20230615,170500,3636709110,3545,3545,3545,3545,0
|
|
20230615,170400,3636709110,3545,3545,3545,3545,0
|
|
20230615,170300,3636709110,3545,3545,3545,3545,0
|
|
20230615,170200,3636709110,3545,3545,3545,3545,0
|
|
20230615,170100,3636709110,3545,3545,3545,3545,0
|
|
20230615,170000,3636709110,3545,3545,3545,3545,0
|
|
20230615,165900,3636709110,3545,3545,3545,3545,0
|
|
20230615,165800,3636709110,3545,3545,3545,3545,0
|
|
20230615,165700,3636709110,3545,3545,3545,3545,0
|
|
20230615,165600,3636709110,3545,3545,3545,3545,0
|
|
20230615,165500,3636709110,3545,3545,3545,3545,0
|
|
20230615,165400,3636709110,3545,3545,3545,3545,0
|
|
20230615,165300,3636709110,3545,3545,3545,3545,0
|
|
20230615,165200,3636709110,3545,3545,3545,3545,0
|
|
20230615,165100,3636709110,3545,3545,3545,3545,0
|
|
20230615,165000,3636709110,3545,3545,3545,3545,0
|
|
20230615,164900,3636709110,3545,3545,3545,3545,0
|
|
20230615,164800,3636709110,3545,3545,3545,3545,0
|
|
20230615,164700,3636709110,3545,3545,3545,3545,0
|
|
20230615,164600,3636709110,3545,3545,3545,3545,0
|
|
20230615,164500,3636709110,3545,3545,3545,3545,0
|
|
20230615,164400,3636709110,3545,3545,3545,3545,0
|
|
20230615,164300,3636709110,3545,3545,3545,3545,0
|
|
20230615,164200,3636709110,3545,3545,3545,3545,0
|
|
20230615,164100,3636709110,3545,3545,3545,3545,0
|
|
20230615,164000,3636709110,3545,3545,3545,3545,7479
|
|
20230615,163900,3636709110,3545,3545,3545,3545,0
|
|
20230615,163800,3636709110,3545,3545,3545,3545,0
|
|
20230615,163700,3636709110,3545,3545,3545,3545,0
|
|
20230615,163600,3636709110,3545,3545,3545,3545,0
|
|
20230615,163500,3636709110,3545,3545,3545,3545,0
|
|
20230615,163400,3636709110,3545,3545,3545,3545,0
|
|
20230615,163300,3636709110,3545,3545,3545,3545,0
|
|
20230615,163200,3636709110,3545,3545,3545,3545,0
|
|
20230615,163100,3636709110,3545,3545,3545,3545,0
|
|
20230615,163000,3636709110,3545,3545,3545,3545,0
|
|
20230615,162900,3636709110,3545,3545,3545,3545,0
|
|
20230615,162800,3636709110,3545,3545,3545,3545,0
|
|
20230615,162700,3636709110,3545,3545,3545,3545,0
|
|
20230615,162600,3636709110,3545,3545,3545,3545,0
|
|
20230615,162500,3636709110,3545,3545,3545,3545,0
|
|
20230615,162400,3636709110,3545,3545,3545,3545,0
|
|
20230615,162300,3636709110,3545,3545,3545,3545,0
|
|
20230615,162200,3636709110,3545,3545,3545,3545,0
|
|
20230615,162100,3636709110,3545,3545,3545,3545,0
|
|
20230615,162000,3636709110,3545,3545,3545,3545,0
|
|
20230615,161900,3636709110,3545,3545,3545,3545,0
|
|
20230615,161800,3636709110,3545,3545,3545,3545,0
|
|
20230615,161700,3636709110,3545,3545,3545,3545,0
|
|
20230615,161600,3636709110,3545,3545,3545,3545,0
|
|
20230615,161500,3636709110,3545,3545,3545,3545,0
|
|
20230615,161400,3636709110,3545,3545,3545,3545,0
|
|
20230615,161300,3636709110,3545,3545,3545,3545,0
|
|
20230615,161200,3636709110,3545,3545,3545,3545,0
|
|
20230615,161100,3636709110,3545,3545,3545,3545,0
|
|
20230615,161000,3636709110,3545,3545,3545,3545,7479
|
|
20230615,160900,3636709110,3545,3545,3545,3545,0
|
|
20230615,160800,3636709110,3545,3545,3545,3545,0
|
|
20230615,160700,3636709110,3545,3545,3545,3545,0
|
|
20230615,160600,3636709110,3545,3545,3545,3545,0
|
|
20230615,160500,3636709110,3545,3545,3545,3545,0
|
|
20230615,160400,3636709110,3545,3545,3545,3545,0
|
|
20230615,160300,3636709110,3545,3545,3545,3545,0
|
|
20230615,160200,3636709110,3545,3545,3545,3545,0
|
|
20230615,160100,3636709110,3545,3545,3545,3545,0
|
|
20230615,160000,3636709110,3545,3545,3545,3545,0
|
|
20230615,155900,3636709110,3545,3545,3545,3545,0
|
|
20230615,155800,3636709110,3545,3545,3545,3545,0
|
|
20230615,155700,3636709110,3545,3545,3545,3545,0
|
|
20230615,155600,3636709110,3545,3545,3545,3545,0
|
|
20230615,155500,3636709110,3545,3545,3545,3545,0
|
|
20230615,155400,3636709110,3545,3545,3545,3545,0
|
|
20230615,155300,3636709110,3545,3545,3545,3545,0
|
|
20230615,155200,3636709110,3545,3545,3545,3545,0
|
|
20230615,155100,3636709110,3545,3545,3545,3545,0
|
|
20230615,155000,3636709110,3545,3545,3545,3545,0
|
|
20230615,154900,3636709110,3545,3545,3545,3545,0
|
|
20230615,154800,3636709110,3545,3545,3545,3545,0
|
|
20230615,154700,3636709110,3545,3545,3545,3545,0
|
|
20230615,154600,3636709110,3545,3545,3545,3545,0
|
|
20230615,154500,3636709110,3545,3545,3545,3545,0
|
|
20230615,154400,3636709110,3545,3545,3545,3545,0
|
|
20230615,154300,3636709110,3545,3545,3545,3545,0
|
|
20230615,154200,3636709110,3545,3545,3545,3545,0
|
|
20230615,154100,3636709110,3545,3545,3545,3545,0
|
|
20230615,154000,3636709110,3545,3545,3545,3545,7479
|
|
20230615,153900,3636709110,3545,3545,3545,3545,0
|
|
20230615,153800,3636709110,3545,3545,3545,3545,0
|
|
20230615,153700,3636709110,3545,3545,3545,3545,0
|
|
20230615,153600,3636709110,3545,3545,3545,3545,0
|
|
20230615,153500,3636709110,3545,3545,3545,3545,0
|
|
20230615,153400,3636709110,3545,3545,3545,3545,0
|
|
20230615,153300,3636709110,3545,3545,3545,3545,0
|
|
20230615,153200,3636709110,3545,3545,3545,3545,0
|
|
20230615,153100,3636709110,3545,3545,3545,3545,0
|
|
20230615,153000,3636709110,3545,3545,3545,3545,7479
|
|
20230615,152900,3610196055,3560,3560,3560,3560,0
|
|
20230615,152800,3610196055,3560,3560,3560,3560,0
|
|
20230615,152700,3610196055,3560,3560,3560,3560,0
|
|
20230615,152600,3610196055,3560,3560,3560,3560,0
|
|
20230615,152500,3610196055,3560,3560,3560,3560,0
|
|
20230615,152400,3610196055,3560,3560,3560,3560,0
|
|
20230615,152300,3610196055,3560,3560,3560,3560,0
|
|
20230615,152200,3610196055,3560,3560,3560,3560,0
|
|
20230615,152100,3610196055,3560,3560,3560,3560,0
|
|
20230615,152000,3610196055,3560,3560,3560,3560,0
|
|
20230615,151900,3610196055,3560,3555,3560,3550,5011
|
|
20230615,151800,3592396390,3555,3560,3560,3555,1073
|
|
20230615,151700,3588578935,3560,3555,3560,3555,2202
|
|
20230615,151600,3580750820,3560,3550,3565,3550,4324
|
|
20230615,151500,3565399765,3545,3565,3565,3545,2875
|
|
20230615,151400,3555183205,3560,3560,3560,3550,1883
|
|
20230615,151300,3548488660,3560,3560,3560,3555,1088
|
|
20230615,151200,3544616405,3560,3560,3560,3555,1768
|
|
20230615,151100,3538329325,3555,3560,3560,3550,9132
|
|
20230615,151000,3505895455,3560,3560,3560,3555,824
|
|
20230615,150900,3502962830,3565,3565,3570,3560,2411
|
|
20230615,150800,3494372155,3565,3565,3565,3560,2522
|
|
20230615,150700,3485387225,3565,3565,3565,3565,705
|
|
20230615,150600,3482873900,3565,3565,3565,3560,2310
|
|
20230615,150500,3474645370,3560,3560,3560,3560,4388
|
|
20230615,150400,3459024090,3565,3560,3565,3560,1124
|
|
20230615,150300,3455022580,3560,3570,3570,3560,738
|
|
20230615,150200,3452390120,3570,3560,3570,3560,1680
|
|
20230615,150100,3446400800,3560,3565,3565,3560,993
|
|
20230615,150000,3442863200,3565,3565,3565,3565,1637
|
|
20230615,145900,3437027295,3565,3560,3570,3560,1148
|
|
20230615,145800,3432937370,3555,3555,3560,3555,540
|
|
20230615,145700,3431017665,3555,3565,3565,3555,1037
|
|
20230615,145600,3427326945,3565,3570,3570,3565,2988
|
|
20230615,145500,3416674455,3570,3565,3570,3565,374
|
|
20230615,145400,3415340355,3570,3565,3570,3565,1012
|
|
20230615,145300,3411729355,3565,3565,3565,3565,653
|
|
20230615,145200,3409401410,3570,3565,3570,3565,451
|
|
20230615,145100,3407793590,3570,3560,3570,3560,624
|
|
20230615,145000,3405569240,3555,3560,3565,3555,1190
|
|
20230615,144900,3401338755,3570,3570,3570,3570,0
|
|
20230615,144800,3401338755,3570,3570,3570,3570,0
|
|
20230615,144700,3401338755,3570,3550,3570,3550,2525
|
|
20230615,144600,3392374985,3550,3565,3565,3550,755
|
|
20230615,144500,3389694720,3550,3550,3550,3550,2867
|
|
20230615,144400,3379516870,3550,3560,3560,3550,8178
|
|
20230615,144300,3350477175,3570,3570,3570,3570,0
|
|
20230615,144200,3350477175,3570,3565,3570,3565,101
|
|
20230615,144100,3350117105,3555,3560,3565,3555,6887
|
|
20230615,144000,3325610770,3560,3560,3560,3560,10
|
|
20230615,143900,3325575170,3560,3555,3560,3555,520
|
|
20230615,143800,3323726470,3555,3560,3560,3555,212
|
|
20230615,143700,3322971755,3560,3560,3560,3560,159
|
|
20230615,143600,3322405715,3560,3565,3565,3560,1038
|
|
20230615,143500,3318710245,3565,3565,3565,3565,6
|
|
20230615,143400,3318688855,3565,3565,3565,3565,76
|
|
20230615,143300,3318417915,3560,3565,3565,3560,701
|
|
20230615,143200,3315921855,3560,3560,3560,3560,3919
|
|
20230615,143100,3301970215,3560,3560,3560,3560,400
|
|
20230615,143000,3300546215,3560,3560,3560,3560,50
|
|
20230615,142900,3300368215,3555,3555,3555,3555,10
|
|
20230615,142800,3300332665,3555,3555,3555,3555,300
|
|
20230615,142700,3299266165,3555,3560,3565,3555,3102
|
|
20230615,142600,3288237475,3555,3560,3565,3555,5085
|
|
20230615,142500,3270148345,3560,3560,3560,3560,215
|
|
20230615,142400,3269382945,3565,3565,3565,3565,481
|
|
20230615,142300,3267668180,3565,3565,3565,3565,2199
|
|
20230615,142200,3259828745,3565,3565,3565,3565,0
|
|
20230615,142100,3259828745,3565,3565,3565,3565,559
|
|
20230615,142000,3257835910,3570,3575,3575,3570,288
|
|
20230615,141900,3256807720,3570,3565,3570,3565,505
|
|
20230615,141800,3255005870,3565,3565,3565,3565,100
|
|
20230615,141700,3254649370,3565,3565,3565,3565,200
|
|
20230615,141600,3253936370,3570,3570,3570,3570,1
|
|
20230615,141500,3253932800,3565,3565,3565,3565,753
|
|
20230615,141400,3251248355,3565,3565,3565,3565,600
|
|
20230615,141300,3249109355,3570,3570,3575,3570,2358
|
|
20230615,141200,3240691290,3570,3575,3575,3570,630
|
|
20230615,141100,3238441695,3570,3570,3570,3570,186
|
|
20230615,141000,3237777675,3570,3570,3575,3570,815
|
|
20230615,140900,3234868120,3570,3570,3570,3570,991
|
|
20230615,140800,3231330250,3560,3560,3560,3560,1747
|
|
20230615,140700,3225110930,3560,3560,3560,3560,3
|
|
20230615,140600,3225100250,3570,3570,3570,3570,0
|
|
20230615,140500,3225100250,3570,3570,3570,3570,9
|
|
20230615,140400,3225068120,3575,3575,3575,3560,191
|
|
20230615,140300,3224387350,3575,3575,3575,3560,76
|
|
20230615,140200,3224116400,3575,3575,3575,3575,0
|
|
20230615,140100,3224116400,3575,3575,3575,3575,6
|
|
20230615,140000,3224094950,3575,3575,3575,3575,3
|
|
20230615,135900,3224084225,3575,3575,3575,3575,502
|
|
20230615,135800,3222289575,3575,3575,3575,3575,1503
|
|
20230615,135700,3216916350,3585,3585,3585,3585,20
|
|
20230615,135600,3216844650,3585,3585,3585,3585,0
|
|
20230615,135500,3216844650,3585,3585,3585,3585,34
|
|
20230615,135400,3216722760,3550,3555,3555,3550,180
|
|
20230615,135300,3216083250,3550,3590,3590,3550,1003
|
|
20230615,135200,3212521025,3555,3590,3590,3555,1306
|
|
20230615,135100,3207878020,3590,3550,3590,3550,2030
|
|
20230615,135000,3200606670,3570,3570,3570,3570,0
|
|
20230615,134900,3200606670,3570,3570,3570,3570,0
|
|
20230615,134800,3200606670,3570,3570,3570,3545,2222
|
|
20230615,134700,3192723105,3550,3555,3555,3550,6197
|
|
20230615,134600,3170722235,3550,3555,3555,3550,1800
|
|
20230615,134500,3164331285,3555,3555,3555,3555,0
|
|
20230615,134400,3164331285,3555,3565,3565,3555,10000
|
|
20230615,134300,3128764075,3570,3570,3570,3570,93
|
|
20230615,134200,3128432065,3570,3570,3570,3570,283
|
|
20230615,134100,3127421755,3570,3570,3570,3570,0
|
|
20230615,134000,3127421755,3570,3570,3570,3570,1911
|
|
20230615,133900,3120599485,3575,3575,3575,3575,13
|
|
20230615,133800,3120553010,3575,3575,3575,3575,732
|
|
20230615,133700,3117936110,3580,3580,3580,3580,14
|
|
20230615,133600,3117885990,3575,3570,3580,3570,351
|
|
20230615,133500,3116631660,3570,3580,3580,3570,1502
|
|
20230615,133400,3111264320,3580,3595,3595,3580,60
|
|
20230615,133300,3111048770,3595,3595,3595,3595,20
|
|
20230615,133200,3110976870,3575,3595,3595,3575,610
|
|
20230615,133100,3108794120,3595,3595,3595,3595,2410
|
|
20230615,133000,3100130170,3595,3565,3600,3555,2022
|
|
20230615,132900,3092895200,3600,3555,3600,3555,35773
|
|
20230615,132800,2964720260,3555,3555,3555,3555,0
|
|
20230615,132700,2964720260,3555,3555,3555,3555,8
|
|
20230615,132600,2964691820,3555,3555,3555,3555,5432
|
|
20230615,132500,2945381060,3555,3555,3555,3555,315
|
|
20230615,132400,2944261235,3555,3560,3560,3555,1732
|
|
20230615,132300,2938096190,3560,3560,3560,3560,1858
|
|
20230615,132200,2931481710,3560,3560,3560,3560,503
|
|
20230615,132100,2929691030,3560,3560,3560,3560,4874
|
|
20230615,132000,2912339590,3560,3560,3560,3560,58
|
|
20230615,131900,2912133110,3560,3560,3560,3560,1
|
|
20230615,131800,2912129550,3555,3560,3560,3555,241
|
|
20230615,131700,2911271770,3560,3560,3560,3560,5009
|
|
20230615,131600,2893439730,3560,3560,3560,3560,1945
|
|
20230615,131500,2886515530,3560,3565,3565,3560,2907
|
|
20230615,131400,2876152585,3560,3565,3565,3560,4850
|
|
20230615,131300,2858879520,3570,3565,3570,3565,251
|
|
20230615,131200,2857984700,3565,3565,3565,3565,1188
|
|
20230615,131100,2853749480,3565,3565,3565,3565,1046
|
|
20230615,131000,2850020490,3565,3565,3565,3565,3001
|
|
20230615,130900,2839321925,3565,3570,3570,3565,536
|
|
20230615,130800,2837409690,3565,3565,3565,3565,500
|
|
20230615,130700,2835627190,3565,3570,3570,3565,101
|
|
20230615,130600,2835266625,3570,3565,3570,3565,1410
|
|
20230615,130500,2830239425,3570,3570,3570,3570,15
|
|
20230615,130400,2830185875,3570,3565,3570,3565,1416
|
|
20230615,130300,2825137800,3575,3565,3575,3565,3260
|
|
20230615,130200,2813500305,3570,3570,3570,3570,47
|
|
20230615,130100,2813332515,3570,3570,3570,3570,30
|
|
20230615,130000,2813225415,3570,3570,3575,3570,1437
|
|
20230615,125900,2808095320,3565,3570,3570,3565,2
|
|
20230615,125800,2808088185,3565,3565,3565,3565,1811
|
|
20230615,125700,2801631970,3565,3565,3565,3565,30
|
|
20230615,125600,2801525020,3565,3560,3565,3560,302
|
|
20230615,125500,2800449895,3560,3560,3560,3560,20
|
|
20230615,125400,2800378695,3560,3565,3565,3560,511
|
|
20230615,125300,2798557530,3565,3565,3565,3565,10
|
|
20230615,125200,2798521880,3565,3565,3565,3565,0
|
|
20230615,125100,2798521880,3565,3565,3565,3565,53
|
|
20230615,125000,2798332935,3565,3560,3565,3560,3001
|
|
20230615,124900,2787649370,3560,3560,3565,3560,155
|
|
20230615,124800,2787096815,3560,3560,3560,3560,1
|
|
20230615,124700,2787093255,3560,3555,3560,3555,32
|
|
20230615,124600,2786979345,3565,3565,3565,3565,1005
|
|
20230615,124500,2783396520,3565,3565,3565,3565,565
|
|
20230615,124400,2781382295,3565,3560,3565,3555,1578
|
|
20230615,124300,2775758475,3555,3555,3555,3555,1
|
|
20230615,124200,2775754920,3555,3555,3555,3555,100
|
|
20230615,124100,2775399420,3555,3560,3560,3555,230
|
|
20230615,124000,2774581620,3555,3555,3555,3555,196
|
|
20230615,123900,2773884840,3560,3560,3560,3550,487
|
|
20230615,123800,2772155700,3560,3560,3560,3560,859
|
|
20230615,123700,2769097660,3560,3550,3560,3545,1001
|
|
20230615,123600,2765548295,3560,3560,3560,3560,399
|
|
20230615,123500,2764127855,3550,3560,3560,3550,58
|
|
20230615,123400,2763921415,3560,3560,3560,3560,125
|
|
20230615,123300,2763476415,3560,3550,3560,3545,681
|
|
20230615,123200,2761059845,3560,3550,3565,3550,1688
|
|
20230615,123100,2755050050,3565,3565,3565,3565,0
|
|
20230615,123000,2755050050,3565,3565,3565,3565,0
|
|
20230615,122900,2755050050,3565,3545,3565,3545,20
|
|
20230615,122800,2754978950,3545,3545,3565,3545,1272
|
|
20230615,122700,2750469690,3550,3550,3550,3550,750
|
|
20230615,122600,2747807190,3565,3565,3565,3565,171
|
|
20230615,122500,2747197575,3565,3565,3565,3565,1
|
|
20230615,122400,2747194010,3550,3560,3565,3550,1160
|
|
20230615,122300,2743074425,3560,3560,3560,3560,20
|
|
20230615,122200,2743003225,3560,3560,3560,3560,662
|
|
20230615,122100,2740646505,3560,3560,3560,3560,2104
|
|
20230615,122000,2733156265,3565,3545,3565,3545,2167
|
|
20230615,121900,2725468540,3560,3560,3560,3560,1
|
|
20230615,121800,2725464980,3540,3560,3560,3540,8694
|
|
20230615,121700,2694615950,3565,3565,3565,3565,1
|
|
20230615,121600,2694612385,3560,3560,3560,3560,844
|
|
20230615,121500,2691607745,3560,3565,3565,3560,196
|
|
20230615,121400,2690909010,3565,3565,3565,3565,0
|
|
20230615,121300,2690909010,3565,3565,3565,3565,0
|
|
20230615,121200,2690909010,3565,3565,3565,3565,2
|
|
20230615,121100,2690901880,3565,3560,3565,3560,2185
|
|
20230615,121000,2683123030,3560,3560,3560,3560,54
|
|
20230615,120900,2682930790,3560,3555,3560,3555,3131
|
|
20230615,120800,2671784535,3555,3555,3555,3555,0
|
|
20230615,120700,2671784535,3555,3560,3560,3555,331
|
|
20230615,120600,2670607825,3555,3565,3565,3555,732
|
|
20230615,120500,2668003875,3565,3565,3565,3560,5380
|
|
20230615,120400,2648824675,3565,3560,3565,3560,1973
|
|
20230615,120300,2641790940,3565,3560,3565,3560,72
|
|
20230615,120200,2641534610,3560,3565,3565,3555,751
|
|
20230615,120100,2638857355,3555,3565,3565,3550,5104
|
|
20230615,120000,2620691115,3565,3565,3565,3560,1273
|
|
20230615,115900,2616153870,3565,3550,3565,3550,1479
|
|
20230615,115800,2610897660,3550,3550,3550,3550,1376
|
|
20230615,115700,2606012860,3550,3545,3550,3540,2471
|
|
20230615,115600,2597253770,3540,3545,3545,3540,33
|
|
20230615,115500,2597136810,3545,3545,3550,3545,1936
|
|
20230615,115400,2590273635,3550,3560,3560,3550,7569
|
|
20230615,115300,2563400325,3565,3565,3565,3565,3059
|
|
20230615,115200,2552494990,3565,3565,3565,3560,857
|
|
20230615,115100,2549440370,3565,3565,3565,3545,429
|
|
20230615,115000,2547911045,3565,3565,3565,3565,1047
|
|
20230615,114900,2544178490,3565,3545,3570,3545,1199
|
|
20230615,114800,2539913005,3545,3565,3570,3545,972
|
|
20230615,114700,2536448555,3570,3560,3570,3560,1926
|
|
20230615,114600,2529591030,3560,3560,3560,3560,34
|
|
20230615,114500,2529469990,3560,3550,3560,3550,2247
|
|
20230615,114400,2521474935,3545,3545,3545,3545,0
|
|
20230615,114300,2521474935,3545,3545,3545,3545,118
|
|
20230615,114200,2521056625,3540,3540,3540,3535,1154
|
|
20230615,114100,2516971490,3540,3540,3540,3540,447
|
|
20230615,114000,2515389110,3540,3540,3540,3535,2241
|
|
20230615,113900,2507466020,3535,3535,3540,3535,453
|
|
20230615,113800,2505862540,3535,3540,3540,3535,2081
|
|
20230615,113700,2498500240,3545,3545,3545,3540,91
|
|
20230615,113600,2498177650,3540,3535,3540,3535,6372
|
|
20230615,113500,2475652585,3535,3540,3540,3535,7754
|
|
20230615,113400,2448241815,3540,3545,3545,3540,2917
|
|
20230615,113300,2437914950,3540,3545,3545,3540,8503
|
|
20230615,113200,2407814075,3545,3545,3545,3540,3731
|
|
20230615,113100,2394593775,3545,3550,3550,3540,2431
|
|
20230615,113000,2385973460,3555,3550,3555,3550,66
|
|
20230615,112900,2385738945,3540,3550,3555,3540,12839
|
|
20230615,112800,2340201045,3560,3550,3560,3550,2025
|
|
20230615,112700,2333012115,3560,3555,3560,3550,47
|
|
20230615,112600,2332845195,3560,3555,3560,3550,2005
|
|
20230615,112500,2325726870,3555,3550,3555,3550,1815
|
|
20230615,112400,2319277145,3550,3550,3550,3550,162
|
|
20230615,112300,2318702045,3555,3555,3555,3550,664
|
|
20230615,112200,2316344395,3555,3555,3555,3550,2256
|
|
20230615,112100,2308334315,3555,3555,3560,3555,971
|
|
20230615,112000,2304882405,3550,3550,3550,3545,618
|
|
20230615,111900,2302688645,3550,3545,3550,3545,1361
|
|
20230615,111800,2297861800,3545,3545,3545,3545,7362
|
|
20230615,111700,2271763510,3545,3545,3545,3545,3081
|
|
20230615,111600,2260841365,3545,3545,3550,3545,3092
|
|
20230615,111500,2249879925,3545,3555,3555,3545,4604
|
|
20230615,111400,2233536140,3555,3555,3555,3550,1853
|
|
20230615,111300,2226952875,3555,3555,3555,3550,9611
|
|
20230615,111200,2192816930,3560,3560,3560,3560,1061
|
|
20230615,111100,2189039770,3560,3560,3560,3555,3350
|
|
20230615,111000,2177122570,3555,3555,3555,3555,3175
|
|
20230615,110900,2165835445,3555,3560,3560,3555,11437
|
|
20230615,110800,2125120725,3560,3575,3575,3560,41602
|
|
20230615,110700,1976687400,3570,3575,3575,3570,10026
|
|
20230615,110600,1940846370,3575,3575,3580,3575,5745
|
|
20230615,110500,1920305860,3575,3580,3580,3575,2305
|
|
20230615,110400,1912065460,3575,3575,3575,3575,5000
|
|
20230615,110300,1894190460,3580,3575,3580,3575,51
|
|
20230615,110200,1894008130,3575,3580,3580,3575,2044
|
|
20230615,110100,1886700330,3575,3580,3580,3575,4813
|
|
20230615,110000,1869469795,3580,3590,3590,3580,1464
|
|
20230615,105900,1864223035,3590,3580,3590,3580,489
|
|
20230615,105800,1862472405,3590,3590,3590,3590,0
|
|
20230615,105700,1862472405,3590,3585,3590,3580,7322
|
|
20230615,105600,1836233815,3585,3580,3585,3580,1314
|
|
20230615,105500,1831524540,3585,3580,3585,3580,829
|
|
20230615,105400,1828556615,3580,3585,3590,3580,2630
|
|
20230615,105300,1819135960,3590,3590,3590,3590,1
|
|
20230615,105200,1819132370,3590,3590,3590,3590,206
|
|
20230615,105100,1818392830,3590,3590,3590,3590,2220
|
|
20230615,105000,1810423030,3590,3580,3590,3580,101
|
|
20230615,104900,1810061440,3580,3580,3580,3580,930
|
|
20230615,104800,1806732040,3580,3580,3580,3580,5
|
|
20230615,104700,1806714140,3590,3585,3590,3580,2351
|
|
20230615,104600,1798293295,3590,3590,3590,3580,651
|
|
20230615,104500,1795959260,3585,3580,3585,3580,1528
|
|
20230615,104400,1790483420,3585,3585,3585,3580,374
|
|
20230615,104300,1789144145,3585,3590,3590,3585,419
|
|
20230615,104200,1787641980,3585,3580,3585,3580,67
|
|
20230615,104100,1787401845,3580,3580,3580,3580,768
|
|
20230615,104000,1784652405,3580,3580,3580,3575,1671
|
|
20230615,103900,1778675675,3575,3585,3585,3575,604
|
|
20230615,103800,1776513435,3585,3580,3585,3580,355
|
|
20230615,103700,1775242330,3580,3575,3580,3575,1714
|
|
20230615,103600,1769114775,3575,3575,3575,3575,246
|
|
20230615,103500,1768235325,3580,3575,3580,3575,305
|
|
20230615,103400,1767144925,3575,3575,3580,3570,6509
|
|
20230615,103300,1743877335,3575,3585,3585,3575,3510
|
|
20230615,103200,1731310985,3590,3580,3590,3575,1018
|
|
20230615,103100,1727670555,3590,3580,3590,3580,596
|
|
20230615,103000,1725536775,3590,3580,3590,3580,436
|
|
20230615,102900,1723975735,3580,3590,3590,3580,11
|
|
20230615,102800,1723936255,3580,3585,3585,3580,179
|
|
20230615,102700,1723294785,3585,3590,3590,3575,4535
|
|
20230615,102600,1707055100,3590,3605,3605,3585,2783
|
|
20230615,102500,1697042960,3600,3610,3610,3595,1035
|
|
20230615,102400,1693318890,3610,3610,3610,3610,31
|
|
20230615,102300,1693206980,3610,3605,3610,3585,307
|
|
20230615,102200,1692101900,3600,3605,3610,3600,1143
|
|
20230615,102100,1687981320,3610,3605,3610,3605,172
|
|
20230615,102000,1687361055,3605,3605,3605,3605,17640
|
|
20230615,101900,1623768855,3605,3580,3605,3580,4400
|
|
20230615,101800,1607958845,3585,3585,3585,3585,563
|
|
20230615,101700,1605940490,3585,3585,3585,3575,1470
|
|
20230615,101600,1600680490,3585,3590,3590,3585,1791
|
|
20230615,101500,1594258700,3590,3590,3590,3590,429
|
|
20230615,101400,1592718590,3590,3585,3590,3585,1195
|
|
20230615,101300,1588431345,3590,3590,3590,3585,2426
|
|
20230615,101200,1579723130,3595,3590,3595,3590,1420
|
|
20230615,101100,1574624005,3590,3570,3590,3570,6150
|
|
20230615,101000,1552572695,3570,3575,3575,3570,4568
|
|
20230615,100900,1536260540,3570,3580,3580,3570,1292
|
|
20230615,100800,1531640125,3575,3575,3580,3575,1107
|
|
20230615,100700,1527682595,3575,3575,3575,3575,1103
|
|
20230615,100600,1523739370,3575,3575,3575,3575,88
|
|
20230615,100500,1523424770,3575,3575,3575,3570,421
|
|
20230615,100400,1521920695,3570,3570,3570,3570,6590
|
|
20230615,100300,1498394395,3570,3585,3585,3570,820
|
|
20230615,100200,1495466195,3585,3585,3585,3570,902
|
|
20230615,100100,1492245175,3575,3575,3575,3570,1974
|
|
20230615,100000,1485188185,3575,3575,3575,3570,238
|
|
20230615,095900,1484337610,3575,3575,3575,3570,872
|
|
20230615,095800,1481220485,3575,3580,3580,3575,2178
|
|
20230615,095700,1473431855,3590,3590,3590,3590,110
|
|
20230615,095600,1473036955,3590,3590,3590,3580,6241
|
|
20230615,095500,1450661730,3590,3595,3595,3590,12
|
|
20230615,095400,1450618595,3595,3595,3600,3595,1092
|
|
20230615,095300,1446690065,3600,3600,3600,3595,2212
|
|
20230615,095200,1438728215,3610,3610,3610,3610,830
|
|
20230615,095100,1435731915,3610,3600,3610,3595,537
|
|
20230615,095000,1433797390,3605,3610,3610,3585,2210
|
|
20230615,094900,1425838165,3610,3605,3610,3605,204
|
|
20230615,094800,1425102740,3605,3590,3610,3590,1942
|
|
20230615,094700,1418104375,3590,3590,3605,3590,370
|
|
20230615,094600,1416771385,3610,3605,3610,3605,821
|
|
20230615,094500,1413810385,3585,3605,3610,3585,15016
|
|
20230615,094400,1359860780,3605,3590,3605,3590,1697
|
|
20230615,094300,1353768370,3590,3600,3600,3585,1729
|
|
20230615,094200,1347553540,3600,3600,3600,3590,7575
|
|
20230615,094100,1320320045,3600,3605,3610,3595,13777
|
|
20230615,094000,1270719610,3610,3605,3610,3600,2618
|
|
20230615,093900,1261286725,3605,3605,3605,3600,3370
|
|
20230615,093800,1249138275,3605,3595,3605,3595,13692
|
|
20230615,093700,1199843995,3595,3585,3595,3585,2155
|
|
20230615,093600,1192113310,3580,3575,3580,3575,3975
|
|
20230615,093500,1177899190,3580,3590,3590,3575,14139
|
|
20230615,093400,1127246335,3590,3590,3595,3585,6481
|
|
20230615,093300,1103984195,3585,3585,3595,3580,9523
|
|
20230615,093200,1069848995,3580,3570,3580,3570,7937
|
|
20230615,093100,1041459370,3570,3565,3575,3565,2925
|
|
20230615,093000,1031027115,3565,3560,3565,3555,4625
|
|
20230615,092900,1014557705,3560,3560,3570,3560,3712
|
|
20230615,092800,1001338040,3560,3565,3565,3560,6223
|
|
20230615,092700,979175500,3565,3565,3570,3565,1862
|
|
20230615,092600,972536965,3565,3575,3575,3560,1341
|
|
20230615,092500,967762055,3575,3560,3575,3560,3873
|
|
20230615,092400,953972760,3560,3565,3580,3560,2879
|
|
20230615,092300,943705965,3560,3565,3565,3560,3054
|
|
20230615,092200,932818840,3565,3550,3565,3545,3527
|
|
20230615,092100,920285205,3550,3545,3550,3545,2426
|
|
20230615,092000,911674460,3550,3550,3565,3550,6072
|
|
20230615,091900,890108960,3550,3550,3550,3545,5613
|
|
20230615,091800,870185010,3545,3550,3550,3545,2278
|
|
20230615,091700,862109380,3550,3545,3550,3545,10631
|
|
20230615,091600,824419310,3545,3565,3565,3545,3297
|
|
20230615,091500,812712400,3550,3550,3555,3545,12672
|
|
20230615,091400,767725155,3545,3540,3545,3535,1251
|
|
20230615,091300,763298050,3535,3535,3535,3525,9105
|
|
20230615,091200,731161860,3535,3565,3575,3530,29458
|
|
20230615,091100,626768840,3575,3590,3595,3570,13016
|
|
20230615,091000,580252345,3585,3595,3595,3565,5072
|
|
20230615,090900,562052915,3595,3595,3600,3595,5694
|
|
20230615,090800,541581825,3595,3545,3595,3545,29426
|
|
20230615,090700,436871890,3550,3550,3550,3540,17064
|
|
20230615,090600,376316830,3555,3555,3555,3550,14853
|
|
20230615,090500,323561175,3555,3560,3570,3550,19921
|
|
20230615,090400,252724845,3560,3565,3565,3560,7864
|
|
20230615,090300,224705150,3565,3575,3575,3565,13400
|
|
20230615,090200,176892665,3575,3590,3590,3575,2386
|
|
20230615,090100,168340035,3595,3600,3600,3570,2372
|
|
20230615,090000,159818080,3600,3595,3600,3565,43428
|