647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194400,8273189350,7530,7530,7530,7530,8672
|
|
20230620,194300,8273189350,7530,7530,7530,7530,0
|
|
20230620,194200,8273189350,7530,7530,7530,7530,0
|
|
20230620,194100,8273189350,7530,7530,7530,7530,0
|
|
20230620,194000,8273189350,7530,7530,7530,7530,0
|
|
20230620,193900,8273189350,7530,7530,7530,7530,0
|
|
20230620,193800,8273189350,7530,7530,7530,7530,0
|
|
20230620,193700,8273189350,7530,7530,7530,7530,0
|
|
20230620,193600,8273189350,7530,7530,7530,7530,0
|
|
20230620,193500,8273189350,7530,7530,7530,7530,0
|
|
20230620,193400,8273189350,7530,7530,7530,7530,0
|
|
20230620,193300,8273189350,7530,7530,7530,7530,0
|
|
20230620,193200,8273189350,7530,7530,7530,7530,0
|
|
20230620,193100,8273189350,7530,7530,7530,7530,0
|
|
20230620,193000,8273189350,7530,7530,7530,7530,0
|
|
20230620,192900,8273189350,7530,7530,7530,7530,0
|
|
20230620,192800,8273189350,7530,7530,7530,7530,0
|
|
20230620,192700,8273189350,7530,7530,7530,7530,0
|
|
20230620,192600,8273189350,7530,7530,7530,7530,0
|
|
20230620,192500,8273189350,7530,7530,7530,7530,0
|
|
20230620,192400,8273189350,7530,7530,7530,7530,0
|
|
20230620,192300,8273189350,7530,7530,7530,7530,0
|
|
20230620,192200,8273189350,7530,7530,7530,7530,0
|
|
20230620,192100,8273189350,7530,7530,7530,7530,0
|
|
20230620,192000,8273189350,7530,7530,7530,7530,0
|
|
20230620,191900,8273189350,7530,7530,7530,7530,0
|
|
20230620,191800,8273189350,7530,7530,7530,7530,0
|
|
20230620,191700,8273189350,7530,7530,7530,7530,0
|
|
20230620,191600,8273189350,7530,7530,7530,7530,0
|
|
20230620,191500,8273189350,7530,7530,7530,7530,0
|
|
20230620,191400,8273189350,7530,7530,7530,7530,8672
|
|
20230620,191300,8273189350,7530,7530,7530,7530,0
|
|
20230620,191200,8273189350,7530,7530,7530,7530,0
|
|
20230620,191100,8273189350,7530,7530,7530,7530,0
|
|
20230620,191000,8273189350,7530,7530,7530,7530,0
|
|
20230620,190900,8273189350,7530,7530,7530,7530,0
|
|
20230620,190800,8273189350,7530,7530,7530,7530,0
|
|
20230620,190700,8273189350,7530,7530,7530,7530,0
|
|
20230620,190600,8273189350,7530,7530,7530,7530,0
|
|
20230620,190500,8273189350,7530,7530,7530,7530,0
|
|
20230620,190400,8273189350,7530,7530,7530,7530,0
|
|
20230620,190300,8273189350,7530,7530,7530,7530,0
|
|
20230620,190200,8273189350,7530,7530,7530,7530,0
|
|
20230620,190100,8273189350,7530,7530,7530,7530,0
|
|
20230620,190000,8273189350,7530,7530,7530,7530,0
|
|
20230620,185900,8273189350,7530,7530,7530,7530,0
|
|
20230620,185800,8273189350,7530,7530,7530,7530,0
|
|
20230620,185700,8273189350,7530,7530,7530,7530,0
|
|
20230620,185600,8273189350,7530,7530,7530,7530,0
|
|
20230620,185500,8273189350,7530,7530,7530,7530,0
|
|
20230620,185400,8273189350,7530,7530,7530,7530,0
|
|
20230620,185300,8273189350,7530,7530,7530,7530,0
|
|
20230620,185200,8273189350,7530,7530,7530,7530,0
|
|
20230620,185100,8273189350,7530,7530,7530,7530,0
|
|
20230620,185000,8273189350,7530,7530,7530,7530,0
|
|
20230620,184900,8273189350,7530,7530,7530,7530,0
|
|
20230620,184800,8273189350,7530,7530,7530,7530,0
|
|
20230620,184700,8273189350,7530,7530,7530,7530,0
|
|
20230620,184600,8273189350,7530,7530,7530,7530,0
|
|
20230620,184500,8273189350,7530,7530,7530,7530,0
|
|
20230620,184400,8273189350,7530,7530,7530,7530,8672
|
|
20230620,184300,8273189350,7530,7530,7530,7530,0
|
|
20230620,184200,8273189350,7530,7530,7530,7530,0
|
|
20230620,184100,8273189350,7530,7530,7530,7530,0
|
|
20230620,184000,8273189350,7530,7530,7530,7530,0
|
|
20230620,183900,8273189350,7530,7530,7530,7530,0
|
|
20230620,183800,8273189350,7530,7530,7530,7530,0
|
|
20230620,183700,8273189350,7530,7530,7530,7530,0
|
|
20230620,183600,8273189350,7530,7530,7530,7530,0
|
|
20230620,183500,8273189350,7530,7530,7530,7530,0
|
|
20230620,183400,8273189350,7530,7530,7530,7530,0
|
|
20230620,183300,8273189350,7530,7530,7530,7530,0
|
|
20230620,183200,8273189350,7530,7530,7530,7530,0
|
|
20230620,183100,8273189350,7530,7530,7530,7530,0
|
|
20230620,183000,8273189350,7530,7530,7530,7530,0
|
|
20230620,182900,8273189350,7530,7530,7530,7530,0
|
|
20230620,182800,8273189350,7530,7530,7530,7530,0
|
|
20230620,182700,8273189350,7530,7530,7530,7530,0
|
|
20230620,182600,8273189350,7530,7530,7530,7530,0
|
|
20230620,182500,8273189350,7530,7530,7530,7530,0
|
|
20230620,182400,8273189350,7530,7530,7530,7530,0
|
|
20230620,182300,8273189350,7530,7530,7530,7530,0
|
|
20230620,182200,8273189350,7530,7530,7530,7530,0
|
|
20230620,182100,8273189350,7530,7530,7530,7530,0
|
|
20230620,182000,8273189350,7530,7530,7530,7530,0
|
|
20230620,181900,8273189350,7530,7530,7530,7530,0
|
|
20230620,181800,8273189350,7530,7530,7530,7530,0
|
|
20230620,181700,8273189350,7530,7530,7530,7530,0
|
|
20230620,181600,8273189350,7530,7530,7530,7530,0
|
|
20230620,181500,8273189350,7530,7530,7530,7530,0
|
|
20230620,181400,8273189350,7530,7530,7530,7530,8672
|
|
20230620,181300,8273189350,7530,7530,7530,7530,0
|
|
20230620,181200,8273189350,7530,7530,7530,7530,0
|
|
20230620,181100,8273189350,7530,7530,7530,7530,0
|
|
20230620,181000,8273189350,7530,7530,7530,7530,0
|
|
20230620,180900,8273189350,7530,7530,7530,7530,0
|
|
20230620,180800,8273189350,7530,7530,7530,7530,0
|
|
20230620,180700,8273189350,7530,7530,7530,7530,0
|
|
20230620,180600,8273189350,7530,7530,7530,7530,0
|
|
20230620,180500,8273189350,7530,7530,7530,7530,0
|
|
20230620,180400,8273189350,7530,7530,7530,7530,0
|
|
20230620,180300,8273189350,7530,7530,7530,7530,0
|
|
20230620,180200,8273189350,7530,7530,7530,7530,0
|
|
20230620,180100,8273189350,7530,7530,7530,7530,0
|
|
20230620,180000,8273189350,7530,7530,7530,7530,0
|
|
20230620,175900,8273189350,7530,7530,7530,7530,0
|
|
20230620,175800,8273189350,7530,7530,7530,7530,0
|
|
20230620,175700,8273189350,7530,7530,7530,7530,0
|
|
20230620,175600,8273189350,7530,7530,7530,7530,0
|
|
20230620,175500,8273189350,7530,7530,7530,7530,0
|
|
20230620,175400,8273189350,7530,7530,7530,7530,0
|
|
20230620,175300,8273189350,7530,7530,7530,7530,0
|
|
20230620,175200,8273189350,7530,7530,7530,7530,0
|
|
20230620,175100,8273189350,7530,7530,7530,7530,0
|
|
20230620,175000,8273189350,7530,7530,7530,7530,0
|
|
20230620,174900,8273189350,7530,7530,7530,7530,0
|
|
20230620,174800,8273189350,7530,7530,7530,7530,0
|
|
20230620,174700,8273189350,7530,7530,7530,7530,0
|
|
20230620,174600,8273189350,7530,7530,7530,7530,0
|
|
20230620,174500,8273189350,7530,7530,7530,7530,0
|
|
20230620,174400,8273189350,7530,7530,7530,7530,8672
|
|
20230620,174300,8273189350,7530,7530,7530,7530,0
|
|
20230620,174200,8273189350,7530,7530,7530,7530,0
|
|
20230620,174100,8273189350,7530,7530,7530,7530,0
|
|
20230620,174000,8273189350,7530,7530,7530,7530,0
|
|
20230620,173900,8273189350,7530,7530,7530,7530,0
|
|
20230620,173800,8273189350,7530,7530,7530,7530,0
|
|
20230620,173700,8273189350,7530,7530,7530,7530,0
|
|
20230620,173600,8273189350,7530,7530,7530,7530,0
|
|
20230620,173500,8273189350,7530,7530,7530,7530,0
|
|
20230620,173400,8273189350,7530,7530,7530,7530,0
|
|
20230620,173300,8273189350,7530,7530,7530,7530,0
|
|
20230620,173200,8273189350,7530,7530,7530,7530,0
|
|
20230620,173100,8273189350,7530,7530,7530,7530,0
|
|
20230620,173000,8273189350,7530,7530,7530,7530,0
|
|
20230620,172900,8273189350,7530,7530,7530,7530,0
|
|
20230620,172800,8273189350,7530,7530,7530,7530,0
|
|
20230620,172700,8273189350,7530,7530,7530,7530,0
|
|
20230620,172600,8273189350,7530,7530,7530,7530,0
|
|
20230620,172500,8273189350,7530,7530,7530,7530,0
|
|
20230620,172400,8273189350,7530,7530,7530,7530,0
|
|
20230620,172300,8273189350,7530,7530,7530,7530,0
|
|
20230620,172200,8273189350,7530,7530,7530,7530,0
|
|
20230620,172100,8273189350,7530,7530,7530,7530,0
|
|
20230620,172000,8273189350,7530,7530,7530,7530,0
|
|
20230620,171900,8273189350,7530,7530,7530,7530,0
|
|
20230620,171800,8273189350,7530,7530,7530,7530,0
|
|
20230620,171700,8273189350,7530,7530,7530,7530,0
|
|
20230620,171600,8273189350,7530,7530,7530,7530,0
|
|
20230620,171500,8273189350,7530,7530,7530,7530,0
|
|
20230620,171400,8273189350,7530,7530,7530,7530,8672
|
|
20230620,171300,8273189350,7530,7530,7530,7530,0
|
|
20230620,171200,8273189350,7530,7530,7530,7530,0
|
|
20230620,171100,8273189350,7530,7530,7530,7530,0
|
|
20230620,171000,8273189350,7530,7530,7530,7530,0
|
|
20230620,170900,8273189350,7530,7530,7530,7530,0
|
|
20230620,170800,8273189350,7530,7530,7530,7530,0
|
|
20230620,170700,8273189350,7530,7530,7530,7530,0
|
|
20230620,170600,8273189350,7530,7530,7530,7530,0
|
|
20230620,170500,8273189350,7530,7530,7530,7530,0
|
|
20230620,170400,8273189350,7530,7530,7530,7530,0
|
|
20230620,170300,8273189350,7530,7530,7530,7530,0
|
|
20230620,170200,8273189350,7530,7530,7530,7530,0
|
|
20230620,170100,8273189350,7530,7530,7530,7530,0
|
|
20230620,170000,8273189350,7530,7530,7530,7530,0
|
|
20230620,165900,8273189350,7530,7530,7530,7530,0
|
|
20230620,165800,8273189350,7530,7530,7530,7530,0
|
|
20230620,165700,8273189350,7530,7530,7530,7530,0
|
|
20230620,165600,8273189350,7530,7530,7530,7530,0
|
|
20230620,165500,8273189350,7530,7530,7530,7530,0
|
|
20230620,165400,8273189350,7530,7530,7530,7530,0
|
|
20230620,165300,8273189350,7530,7530,7530,7530,0
|
|
20230620,165200,8273189350,7530,7530,7530,7530,0
|
|
20230620,165100,8273189350,7530,7530,7530,7530,0
|
|
20230620,165000,8273189350,7530,7530,7530,7530,0
|
|
20230620,164900,8273189350,7530,7530,7530,7530,0
|
|
20230620,164800,8273189350,7530,7530,7530,7530,0
|
|
20230620,164700,8273189350,7530,7530,7530,7530,0
|
|
20230620,164600,8273189350,7530,7530,7530,7530,0
|
|
20230620,164500,8273189350,7530,7530,7530,7530,0
|
|
20230620,164400,8273189350,7530,7530,7530,7530,8672
|
|
20230620,164300,8273189350,7530,7530,7530,7530,0
|
|
20230620,164200,8273189350,7530,7530,7530,7530,0
|
|
20230620,164100,8273189350,7530,7530,7530,7530,0
|
|
20230620,164000,8273189350,7530,7530,7530,7530,0
|
|
20230620,163900,8273189350,7530,7530,7530,7530,0
|
|
20230620,163800,8273189350,7530,7530,7530,7530,0
|
|
20230620,163700,8273189350,7530,7530,7530,7530,0
|
|
20230620,163600,8273189350,7530,7530,7530,7530,0
|
|
20230620,163500,8273189350,7530,7530,7530,7530,0
|
|
20230620,163400,8273189350,7530,7530,7530,7530,0
|
|
20230620,163300,8273189350,7530,7530,7530,7530,0
|
|
20230620,163200,8273189350,7530,7530,7530,7530,0
|
|
20230620,163100,8273189350,7530,7530,7530,7530,0
|
|
20230620,163000,8273189350,7530,7530,7530,7530,0
|
|
20230620,162900,8273189350,7530,7530,7530,7530,0
|
|
20230620,162800,8273189350,7530,7530,7530,7530,0
|
|
20230620,162700,8273189350,7530,7530,7530,7530,0
|
|
20230620,162600,8273189350,7530,7530,7530,7530,0
|
|
20230620,162500,8273189350,7530,7530,7530,7530,0
|
|
20230620,162400,8273189350,7530,7530,7530,7530,0
|
|
20230620,162300,8273189350,7530,7530,7530,7530,0
|
|
20230620,162200,8273189350,7530,7530,7530,7530,0
|
|
20230620,162100,8273189350,7530,7530,7530,7530,0
|
|
20230620,162000,8273189350,7530,7530,7530,7530,0
|
|
20230620,161900,8273189350,7530,7530,7530,7530,0
|
|
20230620,161800,8273189350,7530,7530,7530,7530,0
|
|
20230620,161700,8273189350,7530,7530,7530,7530,0
|
|
20230620,161600,8273189350,7530,7530,7530,7530,0
|
|
20230620,161500,8273189350,7530,7530,7530,7530,0
|
|
20230620,161400,8273189350,7530,7530,7530,7530,8672
|
|
20230620,161300,8273189350,7530,7530,7530,7530,0
|
|
20230620,161200,8273189350,7530,7530,7530,7530,0
|
|
20230620,161100,8273189350,7530,7530,7530,7530,0
|
|
20230620,161000,8273189350,7530,7530,7530,7530,0
|
|
20230620,160900,8273189350,7530,7530,7530,7530,0
|
|
20230620,160800,8273189350,7530,7530,7530,7530,0
|
|
20230620,160700,8273189350,7530,7530,7530,7530,0
|
|
20230620,160600,8273189350,7530,7530,7530,7530,0
|
|
20230620,160500,8273189350,7530,7530,7530,7530,0
|
|
20230620,160400,8273189350,7530,7530,7530,7530,0
|
|
20230620,160300,8273189350,7530,7530,7530,7530,0
|
|
20230620,160200,8273189350,7530,7530,7530,7530,0
|
|
20230620,160100,8273189350,7530,7530,7530,7530,0
|
|
20230620,160000,8273189350,7530,7530,7530,7530,0
|
|
20230620,155900,8273189350,7530,7530,7530,7530,0
|
|
20230620,155800,8273189350,7530,7530,7530,7530,0
|
|
20230620,155700,8273189350,7530,7530,7530,7530,0
|
|
20230620,155600,8273189350,7530,7530,7530,7530,0
|
|
20230620,155500,8273189350,7530,7530,7530,7530,0
|
|
20230620,155400,8273189350,7530,7530,7530,7530,0
|
|
20230620,155300,8273189350,7530,7530,7530,7530,0
|
|
20230620,155200,8273189350,7530,7530,7530,7530,0
|
|
20230620,155100,8273189350,7530,7530,7530,7530,0
|
|
20230620,155000,8273189350,7530,7530,7530,7530,0
|
|
20230620,154900,8273189350,7530,7530,7530,7530,0
|
|
20230620,154800,8273189350,7530,7530,7530,7530,0
|
|
20230620,154700,8273189350,7530,7530,7530,7530,0
|
|
20230620,154600,8273189350,7530,7530,7530,7530,0
|
|
20230620,154500,8273189350,7530,7530,7530,7530,0
|
|
20230620,154400,8273189350,7530,7530,7530,7530,8672
|
|
20230620,154300,8273189350,7530,7530,7530,7530,0
|
|
20230620,154200,8273189350,7530,7530,7530,7530,0
|
|
20230620,154100,8273189350,7530,7530,7530,7530,0
|
|
20230620,154000,8273189350,7530,7530,7530,7530,0
|
|
20230620,153900,8273189350,7530,7530,7530,7530,0
|
|
20230620,153800,8273189350,7530,7530,7530,7530,0
|
|
20230620,153700,8273189350,7530,7530,7530,7530,0
|
|
20230620,153600,8273189350,7530,7530,7530,7530,0
|
|
20230620,153500,8273189350,7530,7530,7530,7530,0
|
|
20230620,153400,8273189350,7530,7530,7530,7530,0
|
|
20230620,153300,8273189350,7530,7530,7530,7530,0
|
|
20230620,153200,8273189350,7530,7530,7530,7530,0
|
|
20230620,153100,8273189350,7530,7530,7530,7530,0
|
|
20230620,153000,8273189350,7530,7530,7530,7530,8672
|
|
20230620,152900,8207889190,7510,7510,7510,7510,0
|
|
20230620,152800,8207889190,7510,7510,7510,7510,0
|
|
20230620,152700,8207889190,7510,7510,7510,7510,0
|
|
20230620,152600,8207889190,7510,7510,7510,7510,0
|
|
20230620,152500,8207889190,7510,7510,7510,7510,0
|
|
20230620,152400,8207889190,7510,7510,7510,7510,0
|
|
20230620,152300,8207889190,7510,7510,7510,7510,0
|
|
20230620,152200,8207889190,7510,7510,7510,7510,0
|
|
20230620,152100,8207889190,7510,7510,7510,7510,0
|
|
20230620,152000,8207889190,7510,7510,7510,7510,0
|
|
20230620,151900,8207889190,7510,7520,7520,7510,908
|
|
20230620,151800,8201069780,7520,7520,7520,7510,1391
|
|
20230620,151700,8190613460,7520,7500,7520,7500,939
|
|
20230620,151600,8183558520,7510,7500,7510,7500,389
|
|
20230620,151500,8180639350,7510,7510,7510,7510,1146
|
|
20230620,151400,8172032890,7520,7500,7520,7500,1149
|
|
20230620,151300,8163405360,7490,7490,7500,7490,1557
|
|
20230620,151200,8151731990,7500,7490,7500,7490,1417
|
|
20230620,151100,8141118650,7480,7480,7490,7480,3381
|
|
20230620,151000,8115826140,7480,7500,7500,7480,190
|
|
20230620,150900,8114403370,7490,7490,7500,7490,1167
|
|
20230620,150800,8105660800,7490,7480,7490,7480,2605
|
|
20230620,150700,8086166840,7490,7520,7520,7490,13941
|
|
20230620,150600,7981662110,7520,7520,7520,7500,2872
|
|
20230620,150500,7960096090,7520,7520,7520,7520,77
|
|
20230620,150400,7959517050,7520,7520,7520,7510,535
|
|
20230620,150300,7955494200,7520,7520,7520,7520,0
|
|
20230620,150200,7955494200,7520,7510,7520,7510,1570
|
|
20230620,150100,7943699570,7500,7500,7510,7500,530
|
|
20230620,150000,7939720590,7510,7510,7510,7510,120
|
|
20230620,145900,7938819390,7510,7510,7510,7510,304
|
|
20230620,145800,7936536350,7510,7510,7510,7500,1080
|
|
20230620,145700,7928432320,7510,7520,7520,7510,59
|
|
20230620,145600,7927988690,7520,7510,7520,7510,255
|
|
20230620,145500,7926073140,7510,7520,7520,7500,180
|
|
20230620,145400,7924722640,7500,7520,7520,7500,251
|
|
20230620,145300,7922837520,7520,7520,7530,7520,338
|
|
20230620,145200,7920295750,7530,7520,7530,7500,66
|
|
20230620,145100,7919799380,7500,7530,7530,7500,458
|
|
20230620,145000,7916364200,7520,7500,7520,7500,2631
|
|
20230620,144900,7896625080,7520,7520,7520,7520,7158
|
|
20230620,144800,7842796920,7520,7510,7530,7510,1974
|
|
20230620,144700,7827972110,7510,7520,7520,7510,189
|
|
20230620,144600,7826551130,7540,7540,7540,7540,0
|
|
20230620,144500,7826551130,7540,7540,7540,7540,0
|
|
20230620,144400,7826551130,7540,7510,7540,7510,1468
|
|
20230620,144300,7815505940,7520,7510,7520,7510,9
|
|
20230620,144200,7815438290,7530,7530,7530,7530,500
|
|
20230620,144100,7811673290,7530,7530,7530,7530,7
|
|
20230620,144000,7811620580,7530,7530,7530,7510,1384
|
|
20230620,143900,7801224690,7530,7520,7530,7520,164
|
|
20230620,143800,7799990780,7520,7520,7520,7520,10
|
|
20230620,143700,7799915580,7520,7530,7530,7520,22
|
|
20230620,143600,7799750130,7510,7510,7520,7510,1555
|
|
20230620,143500,7788070910,7510,7500,7510,7500,100
|
|
20230620,143400,7787320870,7500,7510,7510,7500,1374
|
|
20230620,143300,7777015120,7510,7510,7510,7500,1116
|
|
20230620,143200,7768638420,7510,7530,7530,7510,1232
|
|
20230620,143100,7759384700,7520,7520,7520,7510,281
|
|
20230620,143000,7757271930,7520,7520,7520,7520,133
|
|
20230620,142900,7756271770,7520,7510,7520,7500,615
|
|
20230620,142800,7751648750,7510,7510,7510,7510,2419
|
|
20230620,142700,7733482060,7510,7510,7510,7510,400
|
|
20230620,142600,7730478060,7520,7520,7520,7520,1380
|
|
20230620,142500,7720100460,7510,7520,7520,7510,101
|
|
20230620,142400,7719341290,7520,7520,7520,7510,458
|
|
20230620,142300,7715897280,7520,7520,7520,7520,1708
|
|
20230620,142200,7703053120,7520,7530,7530,7520,1409
|
|
20230620,142100,7692456240,7530,7530,7530,7530,1
|
|
20230620,142000,7692448710,7530,7530,7530,7530,5
|
|
20230620,141900,7692411060,7530,7520,7530,7520,540
|
|
20230620,141800,7688349950,7520,7520,7520,7520,150
|
|
20230620,141700,7687221950,7510,7500,7510,7500,293
|
|
20230620,141600,7685022920,7500,7500,7510,7500,990
|
|
20230620,141500,7677597870,7500,7500,7500,7500,1535
|
|
20230620,141400,7666085370,7500,7520,7520,7500,787
|
|
20230620,141300,7660181850,7520,7510,7520,7510,858
|
|
20230620,141200,7653730040,7520,7520,7520,7520,422
|
|
20230620,141100,7650556600,7510,7490,7510,7490,925
|
|
20230620,141000,7643617070,7490,7500,7500,7490,4927
|
|
20230620,140900,7606688310,7510,7510,7510,7500,638
|
|
20230620,140800,7601898580,7510,7510,7510,7510,700
|
|
20230620,140700,7596641580,7520,7520,7520,7520,840
|
|
20230620,140600,7590324780,7520,7520,7520,7520,186
|
|
20230620,140500,7588926060,7520,7520,7520,7520,1031
|
|
20230620,140400,7581172940,7510,7510,7510,7510,20
|
|
20230620,140300,7581022740,7510,7510,7520,7500,98
|
|
20230620,140200,7580286760,7510,7500,7510,7500,8911
|
|
20230620,140100,7513452940,7500,7500,7510,7500,942
|
|
20230620,140000,7506386840,7500,7510,7520,7500,2294
|
|
20230620,135900,7489162990,7510,7520,7520,7510,11526
|
|
20230620,135800,7402602670,7520,7520,7520,7510,1449
|
|
20230620,135700,7391706400,7520,7520,7520,7520,690
|
|
20230620,135600,7386517600,7530,7520,7530,7520,325
|
|
20230620,135500,7384073590,7520,7520,7530,7520,4785
|
|
20230620,135400,7348089490,7520,7530,7530,7520,1121
|
|
20230620,135300,7339656370,7530,7530,7530,7530,1200
|
|
20230620,135200,7330620370,7540,7540,7540,7540,5
|
|
20230620,135100,7330582670,7540,7540,7540,7540,852
|
|
20230620,135000,7324158590,7540,7540,7540,7540,750
|
|
20230620,134900,7318503590,7540,7540,7540,7530,304
|
|
20230620,134800,7316214430,7540,7550,7550,7540,705
|
|
20230620,134700,7310895730,7550,7530,7550,7530,1574
|
|
20230620,134600,7299013490,7530,7520,7530,7520,1432
|
|
20230620,134500,7288238380,7530,7520,7530,7520,300
|
|
20230620,134400,7285982300,7520,7520,7520,7520,306
|
|
20230620,134300,7283681180,7520,7510,7520,7510,156
|
|
20230620,134200,7282508660,7520,7520,7520,7520,434
|
|
20230620,134100,7279244980,7520,7510,7530,7510,835
|
|
20230620,134000,7272968950,7510,7520,7520,7510,970
|
|
20230620,133900,7265684050,7520,7530,7530,7510,3102
|
|
20230620,133800,7242359390,7530,7530,7550,7530,1217
|
|
20230620,133700,7233195360,7540,7550,7550,7540,11
|
|
20230620,133600,7233112320,7550,7530,7550,7530,1728
|
|
20230620,133500,7220068400,7520,7520,7520,7520,2113
|
|
20230620,133400,7204178640,7530,7530,7530,7530,72
|
|
20230620,133300,7203636480,7530,7530,7530,7520,45
|
|
20230620,133200,7203297990,7530,7530,7530,7530,310
|
|
20230620,133100,7200963690,7530,7530,7530,7520,2339
|
|
20230620,133000,7183352020,7530,7520,7530,7520,1192
|
|
20230620,132900,7174385470,7520,7540,7540,7520,3288
|
|
20230620,132800,7149637560,7540,7540,7540,7540,36
|
|
20230620,132700,7149366120,7540,7540,7540,7540,151
|
|
20230620,132600,7148227580,7540,7540,7540,7540,177
|
|
20230620,132500,7146893000,7530,7530,7530,7530,2230
|
|
20230620,132400,7130101100,7540,7540,7540,7540,310
|
|
20230620,132300,7127763700,7530,7530,7530,7530,2
|
|
20230620,132200,7127748640,7530,7550,7560,7530,176
|
|
20230620,132100,7126423080,7560,7560,7560,7530,10544
|
|
20230620,132000,7046956950,7550,7560,7560,7550,43
|
|
20230620,131900,7046631900,7550,7550,7550,7550,96
|
|
20230620,131800,7045907100,7550,7550,7550,7540,1392
|
|
20230620,131700,7035398080,7550,7550,7550,7540,5604
|
|
20230620,131600,6993105780,7550,7550,7550,7550,600
|
|
20230620,131500,6988575780,7550,7560,7560,7550,503
|
|
20230620,131400,6984773110,7570,7550,7570,7550,202
|
|
20230620,131300,6983246440,7550,7550,7550,7550,10
|
|
20230620,131200,6983170940,7550,7540,7550,7540,150
|
|
20230620,131100,6982038640,7540,7550,7550,7540,101
|
|
20230620,131000,6981276170,7540,7540,7540,7540,192
|
|
20230620,130900,6979828490,7550,7540,7550,7540,1123
|
|
20230620,130800,6971352970,7540,7550,7550,7540,1014
|
|
20230620,130700,6963707270,7550,7550,7550,7550,1430
|
|
20230620,130600,6952910770,7550,7550,7550,7550,23
|
|
20230620,130500,6952737120,7560,7550,7560,7550,1507
|
|
20230620,130400,6941357540,7560,7560,7560,7560,21
|
|
20230620,130300,6941198780,7550,7550,7550,7550,185
|
|
20230620,130200,6939802030,7550,7560,7560,7550,439
|
|
20230620,130100,6936485190,7550,7560,7560,7550,164
|
|
20230620,130000,6935246740,7550,7560,7560,7550,819
|
|
20230620,125900,6929059100,7560,7570,7570,7560,1205
|
|
20230620,125800,6919949100,7560,7560,7560,7560,35
|
|
20230620,125700,6919684500,7560,7550,7560,7550,116
|
|
20230620,125600,6918808030,7560,7570,7580,7560,2617
|
|
20230620,125500,6899017830,7570,7580,7580,7570,3014
|
|
20230620,125400,6876183510,7590,7570,7590,7570,491
|
|
20230620,125300,6872461900,7580,7580,7580,7580,354
|
|
20230620,125200,6869778580,7580,7570,7580,7570,266
|
|
20230620,125100,6867762960,7570,7570,7570,7560,337
|
|
20230620,125000,6865212140,7560,7570,7570,7560,771
|
|
20230620,124900,6859377980,7560,7550,7570,7550,442
|
|
20230620,124800,6856036460,7560,7550,7560,7550,2740
|
|
20230620,124700,6835326970,7560,7550,7560,7550,255
|
|
20230620,124600,6833401620,7550,7550,7550,7550,290
|
|
20230620,124500,6831212120,7550,7550,7560,7550,118
|
|
20230620,124400,6830321120,7550,7550,7560,7550,277
|
|
20230620,124300,6828229710,7540,7550,7560,7540,286
|
|
20230620,124200,6826073050,7550,7550,7550,7550,2141
|
|
20230620,124100,6809908500,7550,7550,7550,7550,1217
|
|
20230620,124000,6800720150,7560,7570,7570,7560,1440
|
|
20230620,123900,6789833730,7580,7570,7580,7570,105
|
|
20230620,123800,6789038280,7560,7560,7570,7560,66
|
|
20230620,123700,6788539220,7570,7570,7570,7560,379
|
|
20230620,123600,6785672190,7560,7570,7570,7560,52
|
|
20230620,123500,6785278970,7560,7570,7570,7560,1623
|
|
20230620,123400,6773009040,7560,7560,7560,7560,46
|
|
20230620,123300,6772661280,7560,7560,7570,7560,621
|
|
20230620,123200,6767965520,7560,7560,7560,7560,107
|
|
20230620,123100,6767156600,7560,7580,7580,7560,150
|
|
20230620,123000,6766022300,7580,7560,7580,7560,472
|
|
20230620,122900,6762453780,7550,7550,7550,7550,352
|
|
20230620,122800,6759796180,7550,7550,7550,7540,275
|
|
20230620,122700,6757720370,7540,7550,7560,7540,740
|
|
20230620,122600,6752134930,7550,7550,7550,7540,221
|
|
20230620,122500,6750467280,7560,7540,7560,7540,120
|
|
20230620,122400,6749560440,7540,7550,7560,7540,1024
|
|
20230620,122300,6741838270,7550,7550,7550,7550,622
|
|
20230620,122200,6737142170,7560,7560,7560,7560,1
|
|
20230620,122100,6737134610,7550,7560,7560,7550,1734
|
|
20230620,122000,6724036530,7560,7560,7560,7550,44
|
|
20230620,121900,6723704240,7560,7550,7560,7550,103
|
|
20230620,121800,6722926520,7540,7540,7540,7540,0
|
|
20230620,121700,6722926520,7540,7550,7570,7540,458
|
|
20230620,121600,6719466690,7550,7540,7560,7540,600
|
|
20230620,121500,6714937910,7540,7550,7550,7540,603
|
|
20230620,121400,6710391280,7550,7530,7550,7530,882
|
|
20230620,121300,6703739120,7540,7530,7550,7530,801
|
|
20230620,121200,6697693250,7530,7530,7530,7530,22733
|
|
20230620,121100,6526513760,7530,7560,7560,7530,8539
|
|
20230620,121000,6462029620,7560,7560,7560,7560,341
|
|
20230620,120900,6459451660,7580,7560,7580,7560,316
|
|
20230620,120800,6457059680,7560,7560,7570,7560,1141
|
|
20230620,120700,6448433700,7560,7560,7560,7560,496
|
|
20230620,120600,6444683940,7560,7570,7570,7560,63
|
|
20230620,120500,6444207360,7560,7560,7560,7550,469
|
|
20230620,120400,6440662120,7550,7560,7560,7550,1631
|
|
20230620,120300,6428348060,7560,7560,7560,7560,3
|
|
20230620,120200,6428325380,7580,7560,7580,7560,100
|
|
20230620,120100,6427568380,7580,7580,7580,7560,953
|
|
20230620,120000,6420345640,7550,7580,7580,7550,42
|
|
20230620,115900,6420028510,7560,7560,7560,7560,16
|
|
20230620,115800,6419907550,7560,7570,7570,7560,644
|
|
20230620,115700,6415038650,7570,7580,7580,7570,5939
|
|
20230620,115600,6370021340,7590,7600,7600,7590,221
|
|
20230620,115500,6368342900,7590,7580,7590,7580,885
|
|
20230620,115400,6361632760,7600,7580,7600,7580,1036
|
|
20230620,115300,6353769020,7580,7580,7580,7580,41
|
|
20230620,115200,6353458240,7580,7580,7580,7580,1386
|
|
20230620,115100,6342952360,7590,7590,7590,7590,2486
|
|
20230620,115000,6324083620,7590,7580,7590,7580,685
|
|
20230620,114900,6318887780,7580,7580,7580,7580,8
|
|
20230620,114800,6318827140,7580,7560,7580,7560,1837
|
|
20230620,114700,6304924990,7560,7570,7580,7560,3704
|
|
20230620,114600,6276890680,7580,7580,7580,7580,1326
|
|
20230620,114500,6266839600,7580,7580,7580,7580,2041
|
|
20230620,114400,6251368820,7590,7580,7590,7580,507
|
|
20230620,114300,6247525690,7590,7570,7590,7570,3759
|
|
20230620,114200,6219051590,7570,7580,7580,7570,181
|
|
20230620,114100,6217681120,7580,7590,7600,7580,4967
|
|
20230620,114000,6180003740,7590,7600,7600,7590,1219
|
|
20230620,113900,6170739690,7610,7600,7610,7600,831
|
|
20230620,113800,6164424030,7600,7600,7600,7600,609
|
|
20230620,113700,6159795630,7600,7610,7610,7600,1106
|
|
20230620,113600,6151379320,7620,7620,7620,7610,1030
|
|
20230620,113500,6143532720,7620,7620,7620,7620,5
|
|
20230620,113400,6143494620,7610,7620,7620,7610,435
|
|
20230620,113300,6140180270,7610,7620,7620,7610,196
|
|
20230620,113200,6138687120,7620,7610,7620,7610,110
|
|
20230620,113100,6137849920,7610,7610,7610,7610,247
|
|
20230620,113000,6135970250,7620,7620,7630,7620,341
|
|
20230620,112900,6133371720,7620,7620,7620,7620,984
|
|
20230620,112800,6125873640,7620,7620,7620,7620,66
|
|
20230620,112700,6125370720,7620,7620,7630,7620,187
|
|
20230620,112600,6123944340,7630,7630,7630,7630,830
|
|
20230620,112500,6117611440,7630,7640,7640,7630,642
|
|
20230620,112400,6112707910,7640,7640,7640,7630,891
|
|
20230620,112300,6105902420,7640,7630,7640,7630,414
|
|
20230620,112200,6102740450,7630,7620,7640,7620,582
|
|
20230620,112100,6098298640,7630,7620,7630,7620,651
|
|
20230620,112000,6093335170,7620,7610,7620,7610,2095
|
|
20230620,111900,6077372270,7610,7610,7610,7600,608
|
|
20230620,111800,6072746740,7610,7610,7610,7610,141
|
|
20230620,111700,6071673730,7610,7610,7610,7610,1
|
|
20230620,111600,6071666120,7600,7590,7600,7590,187
|
|
20230620,111500,6070245690,7600,7600,7600,7590,532
|
|
20230620,111400,6066203450,7600,7600,7600,7600,3000
|
|
20230620,111300,6043403450,7600,7600,7610,7600,2175
|
|
20230620,111200,6026873280,7600,7620,7620,7600,417
|
|
20230620,111100,6023702860,7610,7610,7610,7610,542
|
|
20230620,111000,6019578240,7610,7590,7610,7590,1900
|
|
20230620,110900,6005122310,7600,7600,7600,7600,1721
|
|
20230620,110800,5992042710,7590,7590,7600,7590,569
|
|
20230620,110700,5987723500,7590,7600,7600,7590,3870
|
|
20230620,110600,5958312410,7600,7620,7620,7600,4591
|
|
20230620,110500,5923390260,7620,7600,7620,7600,3427
|
|
20230620,110400,5897317470,7600,7580,7600,7580,753
|
|
20230620,110300,5891602510,7580,7580,7580,7580,184
|
|
20230620,110200,5890207790,7580,7580,7590,7580,1146
|
|
20230620,110100,5881521100,7580,7580,7590,7580,1592
|
|
20230620,110000,5869451180,7580,7590,7590,7580,530
|
|
20230620,105900,5865433650,7590,7580,7590,7580,90
|
|
20230620,105800,5864751140,7580,7580,7580,7570,276
|
|
20230620,105700,5862659410,7580,7580,7580,7580,201
|
|
20230620,105600,5861135830,7580,7600,7600,7580,650
|
|
20230620,105500,5856208030,7600,7590,7600,7590,379
|
|
20230620,105400,5853331220,7590,7590,7600,7580,5039
|
|
20230620,105300,5815037140,7580,7560,7580,7560,915
|
|
20230620,105200,5808107160,7570,7570,7570,7570,188
|
|
20230620,105100,5806684000,7580,7580,7580,7580,112
|
|
20230620,105000,5805835040,7580,7560,7580,7560,202
|
|
20230620,104900,5804304920,7550,7550,7550,7540,3721
|
|
20230620,104800,5776213630,7550,7580,7580,7550,1167
|
|
20230620,104700,5767399320,7580,7560,7580,7550,2402
|
|
20230620,104600,5749217960,7560,7560,7560,7560,993
|
|
20230620,104500,5741710880,7570,7560,7570,7560,869
|
|
20230620,104400,5735140040,7560,7570,7570,7560,963
|
|
20230620,104300,5727857250,7570,7570,7570,7560,1550
|
|
20230620,104200,5716137090,7570,7570,7570,7560,57
|
|
20230620,104100,5715705630,7570,7580,7580,7570,2020
|
|
20230620,104000,5700413620,7580,7570,7580,7570,171
|
|
20230620,103900,5699118870,7580,7580,7580,7580,82
|
|
20230620,103800,5698497310,7570,7570,7570,7570,58
|
|
20230620,103700,5698058250,7570,7550,7570,7550,396
|
|
20230620,103600,5695065750,7550,7580,7580,7540,1574
|
|
20230620,103500,5683156360,7540,7620,7620,7540,7269
|
|
20230620,103400,5628202620,7620,7590,7620,7580,7285
|
|
20230620,103300,5572860740,7590,7590,7610,7580,7447
|
|
20230620,103200,5516216610,7580,7580,7580,7570,899
|
|
20230620,103100,5509405610,7580,7570,7590,7570,1366
|
|
20230620,103000,5499059300,7580,7570,7580,7560,1472
|
|
20230620,102900,5487908910,7560,7540,7560,7530,14373
|
|
20230620,102800,5379551940,7530,7570,7580,7530,11240
|
|
20230620,102700,5294670970,7580,7570,7600,7570,4344
|
|
20230620,102600,5261735500,7570,7560,7570,7510,18265
|
|
20230620,102500,5123960830,7580,7580,7580,7560,11276
|
|
20230620,102400,5038632120,7580,7600,7600,7580,16430
|
|
20230620,102300,4913812160,7610,7610,7630,7610,9367
|
|
20230620,102200,4842525190,7630,7610,7630,7610,1248
|
|
20230620,102100,4833025210,7620,7610,7620,7610,814
|
|
20230620,102000,4826828510,7610,7620,7620,7610,1261
|
|
20230620,101900,4817232180,7620,7610,7620,7610,1074
|
|
20230620,101800,4809054020,7610,7590,7620,7590,1405
|
|
20230620,101700,4798367710,7580,7590,7590,7580,2209
|
|
20230620,101600,4781621550,7580,7590,7590,7580,1266
|
|
20230620,101500,4772013050,7590,7590,7590,7580,1409
|
|
20230620,101400,4761325930,7590,7610,7610,7580,936
|
|
20230620,101300,4754208340,7610,7600,7610,7580,18598
|
|
20230620,101200,4613117530,7600,7600,7600,7600,2051
|
|
20230620,101100,4597529930,7600,7600,7600,7600,2546
|
|
20230620,101000,4578180330,7590,7610,7610,7590,7401
|
|
20230620,100900,4521918200,7610,7620,7630,7610,902
|
|
20230620,100800,4515050270,7620,7620,7630,7600,2415
|
|
20230620,100700,4496666310,7620,7610,7620,7600,2266
|
|
20230620,100600,4479420190,7620,7600,7620,7600,2114
|
|
20230620,100500,4463328600,7600,7630,7640,7580,18330
|
|
20230620,100400,4324058510,7630,7640,7650,7620,5869
|
|
20230620,100300,4279299980,7640,7650,7650,7620,2457
|
|
20230620,100200,4260556670,7630,7650,7660,7630,2157
|
|
20230620,100100,4244075570,7640,7640,7660,7630,8732
|
|
20230620,100000,4177398020,7640,7670,7670,7640,8713
|
|
20230620,095900,4110714310,7660,7670,7670,7660,3641
|
|
20230620,095800,4082815670,7670,7680,7680,7660,4115
|
|
20230620,095700,4051243040,7660,7690,7690,7660,9916
|
|
20230620,095600,3975164830,7680,7710,7710,7680,5068
|
|
20230620,095500,3936184910,7710,7710,7710,7700,2471
|
|
20230620,095400,3917152600,7710,7710,7730,7710,1672
|
|
20230620,095300,3904259090,7710,7710,7710,7710,2
|
|
20230620,095200,3904243670,7700,7710,7720,7690,850
|
|
20230620,095100,3897696030,7700,7700,7700,7700,1248
|
|
20230620,095000,3888086430,7700,7700,7720,7690,6292
|
|
20230620,094900,3839653420,7710,7700,7710,7690,1300
|
|
20230620,094800,3829634300,7690,7710,7710,7680,2370
|
|
20230620,094700,3811406200,7720,7710,7730,7680,4304
|
|
20230620,094600,3778289720,7710,7690,7710,7680,1013
|
|
20230620,094500,3770496630,7690,7720,7720,7680,9345
|
|
20230620,094400,3698568150,7720,7720,7730,7710,2517
|
|
20230620,094300,3679140930,7720,7750,7750,7700,13155
|
|
20230620,094200,3577590980,7750,7750,7760,7730,1436
|
|
20230620,094100,3566458890,7750,7730,7750,7720,6577
|
|
20230620,094000,3515623860,7760,7740,7760,7730,1569
|
|
20230620,093900,3503485920,7750,7760,7770,7720,14762
|
|
20230620,093800,3389281520,7760,7820,7820,7760,27086
|
|
20230620,093700,3178065980,7820,7830,7830,7820,5515
|
|
20230620,093600,3134900590,7830,7840,7840,7830,627
|
|
20230620,093500,3129991000,7830,7840,7840,7830,2958
|
|
20230620,093400,3106820100,7840,7830,7840,7820,2156
|
|
20230620,093300,3089934620,7830,7820,7840,7820,5674
|
|
20230620,093200,3045527520,7830,7870,7870,7820,9684
|
|
20230620,093100,2969579460,7870,7900,7900,7860,6353
|
|
20230620,093000,2919602580,7880,7890,7900,7870,8916
|
|
20230620,092900,2849325270,7900,7930,7930,7900,11134
|
|
20230620,092800,2761237690,7940,7950,7960,7930,771
|
|
20230620,092700,2755110200,7960,7960,7960,7920,5533
|
|
20230620,092600,2711142670,7960,7990,8010,7950,9974
|
|
20230620,092500,2631445770,8000,7980,8000,7970,15785
|
|
20230620,092400,2505230870,7950,7970,7990,7950,10979
|
|
20230620,092300,2417592490,7980,7900,7980,7890,7147
|
|
20230620,092200,2360987930,7900,7980,7980,7900,16255
|
|
20230620,092100,2231755980,7980,7990,8000,7960,12263
|
|
20230620,092000,2133777300,7990,7940,8000,7930,29534
|
|
20230620,091900,1898260860,7930,7910,7960,7910,4332
|
|
20230620,091800,1863909600,7870,7940,7970,7870,23292
|
|
20230620,091700,1679196730,7950,7920,7960,7900,15906
|
|
20230620,091600,1552953380,7910,7850,7920,7820,15263
|
|
20230620,091500,1432489030,7820,7820,7830,7810,5793
|
|
20230620,091400,1387187350,7810,7860,7870,7800,19791
|
|
20230620,091300,1232073680,7860,7860,7910,7850,8106
|
|
20230620,091200,1168225370,7860,7900,7900,7840,11484
|
|
20230620,091100,1077809800,7910,7910,7940,7890,13536
|
|
20230620,091000,970619040,7880,7920,7940,7880,17780
|
|
20230620,090900,829841550,7930,7890,7930,7890,10738
|
|
20230620,090800,744867550,7920,7910,7940,7890,9266
|
|
20230620,090700,671461450,7910,7860,7930,7850,13117
|
|
20230620,090600,568010280,7860,7840,7860,7810,7406
|
|
20230620,090500,509897050,7850,7830,7850,7810,12649
|
|
20230620,090400,410870870,7840,7880,7900,7820,9018
|
|
20230620,090300,340118450,7900,7840,7910,7830,7792
|
|
20230620,090200,278657120,7820,7830,7850,7800,8111
|
|
20230620,090100,215191170,7840,7850,7860,7790,3530
|
|
20230620,090000,187610980,7850,7880,7900,7810,23140
|