621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,191800,14740874100,2195,2195,2195,2195,91785
|
|
20230605,191700,14740874100,2195,2195,2195,2195,0
|
|
20230605,191600,14740874100,2195,2195,2195,2195,0
|
|
20230605,191500,14740874100,2195,2195,2195,2195,0
|
|
20230605,191400,14740874100,2195,2195,2195,2195,0
|
|
20230605,191300,14740874100,2195,2195,2195,2195,0
|
|
20230605,191200,14740874100,2195,2195,2195,2195,0
|
|
20230605,191100,14740874100,2195,2195,2195,2195,0
|
|
20230605,191000,14740874100,2195,2195,2195,2195,0
|
|
20230605,190900,14740874100,2195,2195,2195,2195,0
|
|
20230605,190800,14740874100,2195,2195,2195,2195,0
|
|
20230605,190700,14740874100,2195,2195,2195,2195,0
|
|
20230605,190600,14740874100,2195,2195,2195,2195,0
|
|
20230605,190500,14740874100,2195,2195,2195,2195,0
|
|
20230605,190400,14740874100,2195,2195,2195,2195,0
|
|
20230605,190300,14740874100,2195,2195,2195,2195,0
|
|
20230605,190200,14740874100,2195,2195,2195,2195,0
|
|
20230605,190100,14740874100,2195,2195,2195,2195,0
|
|
20230605,190000,14740874100,2195,2195,2195,2195,0
|
|
20230605,185900,14740874100,2195,2195,2195,2195,0
|
|
20230605,185800,14740874100,2195,2195,2195,2195,0
|
|
20230605,185700,14740874100,2195,2195,2195,2195,0
|
|
20230605,185600,14740874100,2195,2195,2195,2195,0
|
|
20230605,185500,14740874100,2195,2195,2195,2195,0
|
|
20230605,185400,14740874100,2195,2195,2195,2195,0
|
|
20230605,185300,14740874100,2195,2195,2195,2195,0
|
|
20230605,185200,14740874100,2195,2195,2195,2195,0
|
|
20230605,185100,14740874100,2195,2195,2195,2195,0
|
|
20230605,185000,14740874100,2195,2195,2195,2195,0
|
|
20230605,184900,14740874100,2195,2195,2195,2195,0
|
|
20230605,184800,14740874100,2195,2195,2195,2195,91785
|
|
20230605,184700,14740874100,2195,2195,2195,2195,0
|
|
20230605,184600,14740874100,2195,2195,2195,2195,0
|
|
20230605,184500,14740874100,2195,2195,2195,2195,0
|
|
20230605,184400,14740874100,2195,2195,2195,2195,0
|
|
20230605,184300,14740874100,2195,2195,2195,2195,0
|
|
20230605,184200,14740874100,2195,2195,2195,2195,0
|
|
20230605,184100,14740874100,2195,2195,2195,2195,0
|
|
20230605,184000,14740874100,2195,2195,2195,2195,0
|
|
20230605,183900,14740874100,2195,2195,2195,2195,0
|
|
20230605,183800,14740874100,2195,2195,2195,2195,0
|
|
20230605,183700,14740874100,2195,2195,2195,2195,0
|
|
20230605,183600,14740874100,2195,2195,2195,2195,0
|
|
20230605,183500,14740874100,2195,2195,2195,2195,0
|
|
20230605,183400,14740874100,2195,2195,2195,2195,0
|
|
20230605,183300,14740874100,2195,2195,2195,2195,0
|
|
20230605,183200,14740874100,2195,2195,2195,2195,0
|
|
20230605,183100,14740874100,2195,2195,2195,2195,0
|
|
20230605,183000,14740874100,2195,2195,2195,2195,0
|
|
20230605,182900,14740874100,2195,2195,2195,2195,0
|
|
20230605,182800,14740874100,2195,2195,2195,2195,0
|
|
20230605,182700,14740874100,2195,2195,2195,2195,0
|
|
20230605,182600,14740874100,2195,2195,2195,2195,0
|
|
20230605,182500,14740874100,2195,2195,2195,2195,0
|
|
20230605,182400,14740874100,2195,2195,2195,2195,0
|
|
20230605,182300,14740874100,2195,2195,2195,2195,0
|
|
20230605,182200,14740874100,2195,2195,2195,2195,0
|
|
20230605,182100,14740874100,2195,2195,2195,2195,0
|
|
20230605,182000,14740874100,2195,2195,2195,2195,0
|
|
20230605,181900,14740874100,2195,2195,2195,2195,0
|
|
20230605,181800,14740874100,2195,2195,2195,2195,91785
|
|
20230605,181700,14740874100,2195,2195,2195,2195,0
|
|
20230605,181600,14740874100,2195,2195,2195,2195,0
|
|
20230605,181500,14740874100,2195,2195,2195,2195,0
|
|
20230605,181400,14740874100,2195,2195,2195,2195,0
|
|
20230605,181300,14740874100,2195,2195,2195,2195,0
|
|
20230605,181200,14740874100,2195,2195,2195,2195,0
|
|
20230605,181100,14740874100,2195,2195,2195,2195,0
|
|
20230605,181000,14740874100,2195,2195,2195,2195,0
|
|
20230605,180900,14740874100,2195,2195,2195,2195,0
|
|
20230605,180800,14740874100,2195,2195,2195,2195,0
|
|
20230605,180700,14740874100,2195,2195,2195,2195,0
|
|
20230605,180600,14740874100,2195,2195,2195,2195,0
|
|
20230605,180500,14740874100,2195,2195,2195,2195,0
|
|
20230605,180400,14740874100,2195,2195,2195,2195,0
|
|
20230605,180300,14740874100,2195,2195,2195,2195,0
|
|
20230605,180200,14740874100,2195,2195,2195,2195,0
|
|
20230605,180100,14740874100,2195,2195,2195,2195,0
|
|
20230605,180000,14740874100,2195,2195,2195,2195,0
|
|
20230605,175900,14740874100,2195,2195,2195,2195,0
|
|
20230605,175800,14740874100,2195,2195,2195,2195,0
|
|
20230605,175700,14740874100,2195,2195,2195,2195,0
|
|
20230605,175600,14740874100,2195,2195,2195,2195,0
|
|
20230605,175500,14740874100,2195,2195,2195,2195,0
|
|
20230605,175400,14740874100,2195,2195,2195,2195,0
|
|
20230605,175300,14740874100,2195,2195,2195,2195,0
|
|
20230605,175200,14740874100,2195,2195,2195,2195,0
|
|
20230605,175100,14740874100,2195,2195,2195,2195,0
|
|
20230605,175000,14740874100,2195,2195,2195,2195,0
|
|
20230605,174900,14740874100,2195,2195,2195,2195,0
|
|
20230605,174800,14740874100,2195,2195,2195,2195,91785
|
|
20230605,174700,14740874100,2195,2195,2195,2195,0
|
|
20230605,174600,14740874100,2195,2195,2195,2195,0
|
|
20230605,174500,14740874100,2195,2195,2195,2195,0
|
|
20230605,174400,14740874100,2195,2195,2195,2195,0
|
|
20230605,174300,14740874100,2195,2195,2195,2195,0
|
|
20230605,174200,14740874100,2195,2195,2195,2195,0
|
|
20230605,174100,14740874100,2195,2195,2195,2195,0
|
|
20230605,174000,14740874100,2195,2195,2195,2195,0
|
|
20230605,173900,14740874100,2195,2195,2195,2195,0
|
|
20230605,173800,14740874100,2195,2195,2195,2195,0
|
|
20230605,173700,14740874100,2195,2195,2195,2195,0
|
|
20230605,173600,14740874100,2195,2195,2195,2195,0
|
|
20230605,173500,14740874100,2195,2195,2195,2195,0
|
|
20230605,173400,14740874100,2195,2195,2195,2195,0
|
|
20230605,173300,14740874100,2195,2195,2195,2195,0
|
|
20230605,173200,14740874100,2195,2195,2195,2195,0
|
|
20230605,173100,14740874100,2195,2195,2195,2195,0
|
|
20230605,173000,14740874100,2195,2195,2195,2195,0
|
|
20230605,172900,14740874100,2195,2195,2195,2195,0
|
|
20230605,172800,14740874100,2195,2195,2195,2195,0
|
|
20230605,172700,14740874100,2195,2195,2195,2195,0
|
|
20230605,172600,14740874100,2195,2195,2195,2195,0
|
|
20230605,172500,14740874100,2195,2195,2195,2195,0
|
|
20230605,172400,14740874100,2195,2195,2195,2195,0
|
|
20230605,172300,14740874100,2195,2195,2195,2195,0
|
|
20230605,172200,14740874100,2195,2195,2195,2195,0
|
|
20230605,172100,14740874100,2195,2195,2195,2195,0
|
|
20230605,172000,14740874100,2195,2195,2195,2195,0
|
|
20230605,171900,14740874100,2195,2195,2195,2195,0
|
|
20230605,171800,14740874100,2195,2195,2195,2195,91785
|
|
20230605,171700,14740874100,2195,2195,2195,2195,0
|
|
20230605,171600,14740874100,2195,2195,2195,2195,0
|
|
20230605,171500,14740874100,2195,2195,2195,2195,0
|
|
20230605,171400,14740874100,2195,2195,2195,2195,0
|
|
20230605,171300,14740874100,2195,2195,2195,2195,0
|
|
20230605,171200,14740874100,2195,2195,2195,2195,0
|
|
20230605,171100,14740874100,2195,2195,2195,2195,0
|
|
20230605,171000,14740874100,2195,2195,2195,2195,0
|
|
20230605,170900,14740874100,2195,2195,2195,2195,0
|
|
20230605,170800,14740874100,2195,2195,2195,2195,0
|
|
20230605,170700,14740874100,2195,2195,2195,2195,0
|
|
20230605,170600,14740874100,2195,2195,2195,2195,0
|
|
20230605,170500,14740874100,2195,2195,2195,2195,0
|
|
20230605,170400,14740874100,2195,2195,2195,2195,0
|
|
20230605,170300,14740874100,2195,2195,2195,2195,0
|
|
20230605,170200,14740874100,2195,2195,2195,2195,0
|
|
20230605,170100,14740874100,2195,2195,2195,2195,0
|
|
20230605,170000,14740874100,2195,2195,2195,2195,0
|
|
20230605,165900,14740874100,2195,2195,2195,2195,0
|
|
20230605,165800,14740874100,2195,2195,2195,2195,0
|
|
20230605,165700,14740874100,2195,2195,2195,2195,0
|
|
20230605,165600,14740874100,2195,2195,2195,2195,0
|
|
20230605,165500,14740874100,2195,2195,2195,2195,0
|
|
20230605,165400,14740874100,2195,2195,2195,2195,0
|
|
20230605,165300,14740874100,2195,2195,2195,2195,0
|
|
20230605,165200,14740874100,2195,2195,2195,2195,0
|
|
20230605,165100,14740874100,2195,2195,2195,2195,0
|
|
20230605,165000,14740874100,2195,2195,2195,2195,0
|
|
20230605,164900,14740874100,2195,2195,2195,2195,0
|
|
20230605,164800,14740874100,2195,2195,2195,2195,91785
|
|
20230605,164700,14740874100,2195,2195,2195,2195,0
|
|
20230605,164600,14740874100,2195,2195,2195,2195,0
|
|
20230605,164500,14740874100,2195,2195,2195,2195,0
|
|
20230605,164400,14740874100,2195,2195,2195,2195,0
|
|
20230605,164300,14740874100,2195,2195,2195,2195,0
|
|
20230605,164200,14740874100,2195,2195,2195,2195,0
|
|
20230605,164100,14740874100,2195,2195,2195,2195,0
|
|
20230605,164000,14740874100,2195,2195,2195,2195,0
|
|
20230605,163900,14740874100,2195,2195,2195,2195,0
|
|
20230605,163800,14740874100,2195,2195,2195,2195,0
|
|
20230605,163700,14740874100,2195,2195,2195,2195,0
|
|
20230605,163600,14740874100,2195,2195,2195,2195,0
|
|
20230605,163500,14740874100,2195,2195,2195,2195,0
|
|
20230605,163400,14740874100,2195,2195,2195,2195,0
|
|
20230605,163300,14740874100,2195,2195,2195,2195,0
|
|
20230605,163200,14740874100,2195,2195,2195,2195,0
|
|
20230605,163100,14740874100,2195,2195,2195,2195,0
|
|
20230605,163000,14740874100,2195,2195,2195,2195,0
|
|
20230605,162900,14740874100,2195,2195,2195,2195,0
|
|
20230605,162800,14740874100,2195,2195,2195,2195,0
|
|
20230605,162700,14740874100,2195,2195,2195,2195,0
|
|
20230605,162600,14740874100,2195,2195,2195,2195,0
|
|
20230605,162500,14740874100,2195,2195,2195,2195,0
|
|
20230605,162400,14740874100,2195,2195,2195,2195,0
|
|
20230605,162300,14740874100,2195,2195,2195,2195,0
|
|
20230605,162200,14740874100,2195,2195,2195,2195,0
|
|
20230605,162100,14740874100,2195,2195,2195,2195,0
|
|
20230605,162000,14740874100,2195,2195,2195,2195,0
|
|
20230605,161900,14740874100,2195,2195,2195,2195,0
|
|
20230605,161800,14740874100,2195,2195,2195,2195,91785
|
|
20230605,161700,14740874100,2195,2195,2195,2195,0
|
|
20230605,161600,14740874100,2195,2195,2195,2195,0
|
|
20230605,161500,14740874100,2195,2195,2195,2195,0
|
|
20230605,161400,14740874100,2195,2195,2195,2195,0
|
|
20230605,161300,14740874100,2195,2195,2195,2195,0
|
|
20230605,161200,14740874100,2195,2195,2195,2195,0
|
|
20230605,161100,14740874100,2195,2195,2195,2195,0
|
|
20230605,161000,14740874100,2195,2195,2195,2195,0
|
|
20230605,160900,14740874100,2195,2195,2195,2195,0
|
|
20230605,160800,14740874100,2195,2195,2195,2195,0
|
|
20230605,160700,14740874100,2195,2195,2195,2195,0
|
|
20230605,160600,14740874100,2195,2195,2195,2195,0
|
|
20230605,160500,14740874100,2195,2195,2195,2195,0
|
|
20230605,160400,14740874100,2195,2195,2195,2195,0
|
|
20230605,160300,14740874100,2195,2195,2195,2195,0
|
|
20230605,160200,14740874100,2195,2195,2195,2195,0
|
|
20230605,160100,14740874100,2195,2195,2195,2195,0
|
|
20230605,160000,14740874100,2195,2195,2195,2195,0
|
|
20230605,155900,14740874100,2195,2195,2195,2195,0
|
|
20230605,155800,14740874100,2195,2195,2195,2195,0
|
|
20230605,155700,14740874100,2195,2195,2195,2195,0
|
|
20230605,155600,14740874100,2195,2195,2195,2195,0
|
|
20230605,155500,14740874100,2195,2195,2195,2195,0
|
|
20230605,155400,14740874100,2195,2195,2195,2195,0
|
|
20230605,155300,14740874100,2195,2195,2195,2195,0
|
|
20230605,155200,14740874100,2195,2195,2195,2195,0
|
|
20230605,155100,14740874100,2195,2195,2195,2195,0
|
|
20230605,155000,14740874100,2195,2195,2195,2195,0
|
|
20230605,154900,14740874100,2195,2195,2195,2195,0
|
|
20230605,154800,14740874100,2195,2195,2195,2195,91785
|
|
20230605,154700,14740874100,2195,2195,2195,2195,0
|
|
20230605,154600,14740874100,2195,2195,2195,2195,0
|
|
20230605,154500,14740874100,2195,2195,2195,2195,0
|
|
20230605,154400,14740874100,2195,2195,2195,2195,0
|
|
20230605,154300,14740874100,2195,2195,2195,2195,0
|
|
20230605,154200,14740874100,2195,2195,2195,2195,0
|
|
20230605,154100,14740874100,2195,2195,2195,2195,0
|
|
20230605,154000,14740874100,2195,2195,2195,2195,0
|
|
20230605,153900,14740874100,2195,2195,2195,2195,0
|
|
20230605,153800,14740874100,2195,2195,2195,2195,0
|
|
20230605,153700,14740874100,2195,2195,2195,2195,0
|
|
20230605,153600,14740874100,2195,2195,2195,2195,0
|
|
20230605,153500,14740874100,2195,2195,2195,2195,0
|
|
20230605,153400,14740874100,2195,2195,2195,2195,0
|
|
20230605,153300,14740874100,2195,2195,2195,2195,0
|
|
20230605,153200,14740874100,2195,2195,2195,2195,0
|
|
20230605,153100,14740874100,2195,2195,2195,2195,0
|
|
20230605,153000,14740874100,2195,2195,2195,2195,91785
|
|
20230605,152900,14539406025,2195,2195,2195,2195,0
|
|
20230605,152800,14539406025,2195,2195,2195,2195,0
|
|
20230605,152700,14539406025,2195,2195,2195,2195,0
|
|
20230605,152600,14539406025,2195,2195,2195,2195,0
|
|
20230605,152500,14539406025,2195,2195,2195,2195,0
|
|
20230605,152400,14539406025,2195,2195,2195,2195,0
|
|
20230605,152300,14539406025,2195,2195,2195,2195,0
|
|
20230605,152200,14539406025,2195,2195,2195,2195,0
|
|
20230605,152100,14539406025,2195,2195,2195,2195,0
|
|
20230605,152000,14539406025,2195,2195,2195,2195,0
|
|
20230605,151900,14539406025,2195,2190,2195,2185,46858
|
|
20230605,151800,14436607410,2190,2185,2195,2185,31584
|
|
20230605,151700,14367487370,2185,2185,2190,2180,10586
|
|
20230605,151600,14344359200,2190,2185,2190,2185,4189
|
|
20230605,151500,14335203165,2185,2190,2190,2185,5315
|
|
20230605,151400,14323566955,2185,2190,2190,2185,1785
|
|
20230605,151300,14319660935,2185,2185,2190,2185,7503
|
|
20230605,151200,14303259150,2190,2190,2190,2185,5736
|
|
20230605,151100,14290721710,2190,2190,2190,2185,8834
|
|
20230605,151000,14271375555,2190,2185,2190,2180,7343
|
|
20230605,150900,14255328915,2185,2190,2190,2180,35367
|
|
20230605,150800,14178002890,2190,2190,2195,2190,1235
|
|
20230605,150700,14175298120,2195,2190,2195,2190,18274
|
|
20230605,150600,14135260910,2190,2190,2195,2190,6790
|
|
20230605,150500,14120386175,2190,2195,2200,2190,10294
|
|
20230605,150400,14097789865,2195,2195,2200,2190,10884
|
|
20230605,150300,14073898615,2195,2195,2195,2190,4519
|
|
20230605,150200,14063983495,2190,2195,2195,2190,2343
|
|
20230605,150100,14058850180,2195,2195,2200,2190,6100
|
|
20230605,150000,14045465010,2195,2195,2195,2190,19810
|
|
20230605,145900,14001990105,2190,2195,2195,2190,8147
|
|
20230605,145800,13984124495,2190,2185,2195,2185,21886
|
|
20230605,145700,13936137015,2190,2190,2195,2190,8760
|
|
20230605,145600,13916946085,2190,2190,2195,2190,13696
|
|
20230605,145500,13886949835,2190,2190,2195,2190,2097
|
|
20230605,145400,13882352525,2195,2195,2200,2190,11915
|
|
20230605,145300,13856202200,2200,2200,2200,2195,25672
|
|
20230605,145200,13799843905,2200,2195,2200,2195,35324
|
|
20230605,145100,13722133805,2200,2200,2200,2195,10777
|
|
20230605,145000,13698472825,2200,2195,2200,2195,3187
|
|
20230605,144900,13691477250,2195,2195,2200,2195,9429
|
|
20230605,144800,13670779635,2200,2195,2200,2195,14636
|
|
20230605,144700,13638652930,2190,2190,2195,2190,1609
|
|
20230605,144600,13635128165,2190,2195,2195,2190,8991
|
|
20230605,144500,13615433245,2190,2195,2195,2190,3305
|
|
20230605,144400,13608184935,2195,2195,2200,2190,4855
|
|
20230605,144300,13597528185,2200,2200,2200,2195,1532
|
|
20230605,144200,13594164890,2195,2195,2200,2190,7594
|
|
20230605,144100,13577498990,2195,2195,2200,2190,33980
|
|
20230605,144000,13502968600,2200,2195,2200,2195,2541
|
|
20230605,143900,13497388825,2200,2195,2200,2195,3563
|
|
20230605,143800,13489558115,2195,2185,2200,2185,47895
|
|
20230605,143700,13384482130,2190,2190,2190,2185,2535
|
|
20230605,143600,13378935480,2190,2185,2190,2185,14224
|
|
20230605,143500,13347847750,2185,2190,2195,2185,14889
|
|
20230605,143400,13315240860,2190,2190,2190,2185,7746
|
|
20230605,143300,13298302120,2190,2190,2190,2185,2696
|
|
20230605,143200,13292410410,2190,2185,2190,2185,1219
|
|
20230605,143100,13289745170,2190,2190,2190,2185,3162
|
|
20230605,143000,13282826050,2190,2190,2190,2190,2827
|
|
20230605,142900,13276634920,2190,2190,2190,2190,9996
|
|
20230605,142800,13254743680,2190,2190,2195,2190,6278
|
|
20230605,142700,13240994305,2190,2190,2190,2190,842
|
|
20230605,142600,13239150325,2190,2190,2195,2190,4488
|
|
20230605,142500,13229321455,2190,2190,2195,2190,4603
|
|
20230605,142400,13219235885,2190,2190,2190,2190,2798
|
|
20230605,142300,13213108265,2195,2190,2195,2190,5969
|
|
20230605,142200,13200025600,2190,2190,2190,2190,2590
|
|
20230605,142100,13194353500,2190,2195,2195,2190,3902
|
|
20230605,142000,13185807370,2190,2190,2195,2190,4279
|
|
20230605,141900,13176434630,2195,2190,2195,2185,1747
|
|
20230605,141800,13172609555,2190,2190,2190,2190,3795
|
|
20230605,141700,13164298505,2190,2190,2195,2185,5893
|
|
20230605,141600,13151392835,2190,2195,2195,2190,2991
|
|
20230605,141500,13144839470,2190,2195,2195,2190,11693
|
|
20230605,141400,13119221685,2195,2190,2195,2190,11502
|
|
20230605,141300,13094031060,2190,2190,2195,2190,1704
|
|
20230605,141200,13090298955,2190,2190,2195,2185,9411
|
|
20230605,141100,13069697970,2195,2190,2195,2190,15062
|
|
20230605,141000,13036705480,2190,2195,2195,2190,5432
|
|
20230605,140900,13024807040,2195,2195,2195,2190,5413
|
|
20230605,140800,13012926005,2195,2195,2195,2190,2572
|
|
20230605,140700,13007282545,2190,2190,2195,2190,31253
|
|
20230605,140600,12938830765,2190,2185,2190,2180,839
|
|
20230605,140500,12937001025,2180,2180,2185,2180,9622
|
|
20230605,140400,12915978100,2185,2180,2185,2180,4229
|
|
20230605,140300,12906739550,2185,2185,2185,2180,1539
|
|
20230605,140200,12903383510,2180,2180,2185,2180,2931
|
|
20230605,140100,12896993900,2180,2185,2185,2180,755
|
|
20230605,140000,12895347535,2180,2180,2185,2180,326
|
|
20230605,135900,12894636830,2180,2185,2185,2180,1325
|
|
20230605,135800,12891747080,2180,2180,2185,2180,11193
|
|
20230605,135700,12867346270,2180,2185,2185,2180,4449
|
|
20230605,135600,12857631660,2185,2185,2185,2185,10767
|
|
20230605,135500,12834105765,2190,2190,2195,2185,28975
|
|
20230605,135400,12770652165,2190,2190,2190,2185,1436
|
|
20230605,135300,12767509440,2185,2185,2190,2185,2663
|
|
20230605,135200,12761684780,2185,2185,2190,2185,10209
|
|
20230605,135100,12739375360,2185,2185,2190,2185,12045
|
|
20230605,135000,12713006985,2185,2190,2190,2185,4990
|
|
20230605,134900,12702088895,2190,2190,2190,2185,18823
|
|
20230605,134800,12660867980,2190,2185,2190,2185,1090
|
|
20230605,134700,12658486085,2180,2185,2185,2180,7563
|
|
20230605,134600,12641968145,2185,2190,2190,2185,11702
|
|
20230605,134500,12616344315,2185,2190,2190,2185,1013
|
|
20230605,134400,12614129900,2185,2185,2190,2185,4187
|
|
20230605,134300,12604976285,2185,2185,2185,2185,3144
|
|
20230605,134200,12598106645,2185,2190,2190,2185,742
|
|
20230605,134100,12596484165,2190,2190,2190,2180,5894
|
|
20230605,134000,12583605025,2190,2180,2190,2180,3046
|
|
20230605,133900,12576958230,2180,2185,2185,2180,326
|
|
20230605,133800,12576247520,2185,2185,2190,2185,14115
|
|
20230605,133700,12545395925,2190,2185,2190,2185,1357
|
|
20230605,133600,12542430870,2185,2195,2195,2185,1086
|
|
20230605,133500,12540051665,2195,2190,2195,2190,15561
|
|
20230605,133400,12505968635,2190,2190,2195,2185,27047
|
|
20230605,133300,12446718930,2190,2185,2190,2185,31756
|
|
20230605,133200,12377331315,2180,2185,2185,2180,2576
|
|
20230605,133100,12371715120,2180,2180,2185,2180,609
|
|
20230605,133000,12370386490,2180,2185,2185,2180,1612
|
|
20230605,132900,12366864780,2185,2180,2185,2180,5034
|
|
20230605,132800,12355865655,2185,2180,2185,2180,3741
|
|
20230605,132700,12347697775,2180,2185,2185,2180,3448
|
|
20230605,132600,12340175980,2180,2180,2185,2180,4676
|
|
20230605,132500,12329969480,2180,2180,2180,2180,2837
|
|
20230605,132400,12323784820,2185,2185,2185,2180,5089
|
|
20230605,132300,12312681990,2185,2180,2185,2180,998
|
|
20230605,132200,12310503830,2180,2185,2185,2180,340
|
|
20230605,132100,12309761940,2185,2180,2185,2180,1217
|
|
20230605,132000,12307108090,2185,2175,2185,2175,487
|
|
20230605,131900,12306048855,2185,2175,2185,2175,12174
|
|
20230605,131800,12279531120,2175,2175,2180,2175,1615
|
|
20230605,131700,12276015700,2175,2175,2175,2175,11376
|
|
20230605,131600,12251272900,2180,2180,2180,2175,1592
|
|
20230605,131500,12247808420,2180,2180,2185,2175,4148
|
|
20230605,131400,12238767255,2180,2180,2185,2175,4616
|
|
20230605,131300,12228704330,2180,2180,2185,2175,1253
|
|
20230605,131200,12225972710,2180,2180,2180,2175,8195
|
|
20230605,131100,12208107615,2180,2180,2180,2175,8387
|
|
20230605,131000,12189832165,2175,2180,2180,2175,2421
|
|
20230605,130900,12184557425,2180,2180,2185,2180,8410
|
|
20230605,130800,12166201105,2180,2180,2185,2180,2113
|
|
20230605,130700,12161594760,2180,2180,2180,2180,3553
|
|
20230605,130600,12153849220,2180,2180,2185,2180,6620
|
|
20230605,130500,12139417615,2180,2180,2180,2175,23
|
|
20230605,130400,12139367480,2180,2180,2180,2175,2029
|
|
20230605,130300,12134945035,2180,2180,2180,2175,8278
|
|
20230605,130200,12116904675,2180,2180,2185,2175,11285
|
|
20230605,130100,12092300870,2175,2175,2180,2175,2376
|
|
20230605,130000,12087129750,2175,2170,2175,2170,1789
|
|
20230605,125900,12083246810,2170,2170,2175,2170,1797
|
|
20230605,125800,12079347305,2170,2175,2175,2170,1190
|
|
20230605,125700,12076761295,2170,2170,2175,2170,4089
|
|
20230605,125600,12067883910,2170,2180,2180,2170,24283
|
|
20230605,125500,12015080995,2175,2180,2180,2175,4881
|
|
20230605,125400,12004458240,2180,2175,2180,2170,14211
|
|
20230605,125300,11973514545,2170,2175,2180,2165,32172
|
|
20230605,125200,11903711935,2170,2190,2190,2165,65602
|
|
20230605,125100,11761076995,2180,2185,2195,2180,29796
|
|
20230605,125000,11695913660,2190,2190,2200,2185,70474
|
|
20230605,124900,11541472770,2195,2190,2195,2190,11228
|
|
20230605,124800,11516833455,2195,2190,2195,2190,11228
|
|
20230605,124700,11492215200,2195,2195,2200,2190,15389
|
|
20230605,124600,11458459240,2190,2195,2195,2185,6381
|
|
20230605,124500,11444483395,2195,2200,2200,2195,18572
|
|
20230605,124400,11403717115,2200,2195,2200,2195,2133
|
|
20230605,124300,11399032490,2195,2200,2205,2195,7261
|
|
20230605,124200,11383048445,2200,2185,2205,2185,80455
|
|
20230605,124100,11206443955,2185,2185,2190,2185,331
|
|
20230605,124000,11205720610,2185,2185,2190,2185,5632
|
|
20230605,123900,11193412685,2185,2185,2185,2180,15982
|
|
20230605,123800,11158525125,2180,2180,2185,2180,6684
|
|
20230605,123700,11143951495,2180,2185,2185,2180,11639
|
|
20230605,123600,11118578325,2185,2185,2185,2185,2640
|
|
20230605,123500,11112809925,2185,2185,2190,2185,926
|
|
20230605,123400,11110786270,2185,2185,2190,2185,4354
|
|
20230605,123300,11101271280,2185,2185,2190,2185,281
|
|
20230605,123200,11100657270,2190,2195,2195,2190,5449
|
|
20230605,123100,11088723245,2195,2190,2195,2190,706
|
|
20230605,123000,11087177080,2190,2185,2195,2185,21272
|
|
20230605,122900,11040504170,2185,2185,2185,2185,2605
|
|
20230605,122800,11034812245,2190,2190,2190,2185,12451
|
|
20230605,122700,11007561655,2190,2190,2195,2190,2004
|
|
20230605,122600,11003171245,2190,2190,2195,2190,1584
|
|
20230605,122500,10999699785,2195,2190,2195,2190,1206
|
|
20230605,122400,10997053830,2195,2195,2195,2190,4298
|
|
20230605,122300,10987622900,2195,2185,2195,2185,15265
|
|
20230605,122200,10954164585,2185,2190,2190,2185,5949
|
|
20230605,122100,10941153425,2190,2190,2190,2185,2619
|
|
20230605,122000,10935429055,2185,2185,2190,2180,20181
|
|
20230605,121900,10891292215,2190,2185,2190,2180,10719
|
|
20230605,121800,10867906080,2185,2190,2190,2175,40780
|
|
20230605,121700,10778895125,2190,2190,2190,2185,12809
|
|
20230605,121600,10750846015,2195,2195,2200,2195,11095
|
|
20230605,121500,10726487490,2200,2200,2200,2195,1745
|
|
20230605,121400,10722653085,2200,2195,2200,2195,6178
|
|
20230605,121300,10709090685,2195,2195,2200,2195,1361
|
|
20230605,121200,10706102890,2195,2200,2200,2195,6602
|
|
20230605,121100,10691585055,2200,2205,2205,2200,26949
|
|
20230605,121000,10632285700,2200,2200,2205,2200,29481
|
|
20230605,120900,10567422905,2200,2195,2200,2195,1233
|
|
20230605,120800,10564713185,2200,2200,2205,2195,18583
|
|
20230605,120700,10523810080,2200,2215,2215,2195,55223
|
|
20230605,120600,10402193980,2215,2195,2215,2190,224691
|
|
20230605,120500,9907446520,2195,2200,2200,2190,15098
|
|
20230605,120400,9874313390,2195,2195,2195,2190,34425
|
|
20230605,120300,9798750795,2190,2195,2195,2190,2990
|
|
20230605,120200,9792193710,2195,2195,2195,2190,44556
|
|
20230605,120100,9694394730,2195,2185,2195,2180,53015
|
|
20230605,120000,9578355305,2185,2190,2190,2185,17121
|
|
20230605,115900,9540939060,2190,2190,2190,2185,5778
|
|
20230605,115800,9528285810,2185,2185,2195,2180,58494
|
|
20230605,115700,9400328980,2180,2180,2185,2180,1957
|
|
20230605,115600,9396057100,2180,2180,2180,2180,2775
|
|
20230605,115500,9390007600,2180,2180,2180,2180,3013
|
|
20230605,115400,9383439260,2185,2185,2185,2180,5842
|
|
20230605,115300,9370699915,2185,2180,2185,2180,2273
|
|
20230605,115200,9365743095,2185,2180,2185,2180,3939
|
|
20230605,115100,9357150550,2180,2180,2185,2180,1635
|
|
20230605,115000,9353586235,2180,2180,2185,2180,1164
|
|
20230605,114900,9351047280,2180,2185,2185,2180,4372
|
|
20230605,114800,9341515445,2185,2190,2190,2180,28903
|
|
20230605,114700,9278305860,2185,2190,2190,2185,1948
|
|
20230605,114600,9274046635,2190,2190,2190,2185,983
|
|
20230605,114500,9271896480,2185,2185,2190,2185,10030
|
|
20230605,114400,9249944440,2190,2185,2190,2185,55840
|
|
20230605,114300,9127660310,2190,2185,2190,2175,53808
|
|
20230605,114200,9010128830,2180,2180,2185,2180,2396
|
|
20230605,114100,9004905530,2175,2180,2180,2175,3925
|
|
20230605,114000,8996349320,2180,2180,2185,2175,10103
|
|
20230605,113900,8974357205,2185,2185,2185,2180,6638
|
|
20230605,113800,8959875745,2180,2185,2185,2180,12920
|
|
20230605,113700,8931661325,2185,2185,2185,2180,2210
|
|
20230605,113600,8926842230,2180,2180,2185,2175,14135
|
|
20230605,113500,8896018540,2180,2180,2185,2175,11544
|
|
20230605,113400,8870854325,2180,2185,2185,2180,6337
|
|
20230605,113300,8857029585,2180,2180,2185,2175,6856
|
|
20230605,113200,8842075200,2180,2180,2180,2175,11090
|
|
20230605,113100,8817915975,2180,2180,2185,2180,8491
|
|
20230605,113000,8799405540,2180,2185,2185,2180,9912
|
|
20230605,112900,8777758455,2185,2190,2190,2185,5924
|
|
20230605,112800,8764800135,2185,2180,2190,2180,14439
|
|
20230605,112700,8733250235,2180,2175,2185,2175,23756
|
|
20230605,112600,8681485475,2175,2185,2185,2160,86100
|
|
20230605,112500,8494618940,2180,2180,2180,2175,10049
|
|
20230605,112400,8472712180,2180,2180,2185,2175,24535
|
|
20230605,112300,8419226490,2180,2185,2190,2180,12280
|
|
20230605,112200,8392409700,2185,2190,2190,2185,15067
|
|
20230605,112100,8359487845,2185,2185,2190,2180,5622
|
|
20230605,112000,8347195735,2185,2185,2185,2180,14395
|
|
20230605,111900,8315782575,2185,2180,2190,2180,29773
|
|
20230605,111800,8250843385,2185,2185,2190,2180,14446
|
|
20230605,111700,8219286930,2185,2175,2190,2175,17612
|
|
20230605,111600,8180849515,2175,2195,2195,2175,31435
|
|
20230605,111500,8112222705,2190,2185,2195,2185,25786
|
|
20230605,111400,8055726840,2185,2185,2190,2180,39908
|
|
20230605,111300,7968579925,2185,2190,2200,2180,168163
|
|
20230605,111200,7599933575,2195,2195,2195,2180,159772
|
|
20230605,111100,7249600380,2195,2165,2195,2160,286840
|
|
20230605,111000,6624066395,2160,2165,2165,2160,15081
|
|
20230605,110900,6591471080,2165,2165,2170,2165,811
|
|
20230605,110800,6589714535,2165,2165,2170,2160,5446
|
|
20230605,110700,6577923705,2170,2170,2170,2165,6209
|
|
20230605,110600,6564457785,2170,2170,2170,2165,14613
|
|
20230605,110500,6532749440,2170,2170,2170,2170,7051
|
|
20230605,110400,6517448770,2170,2165,2170,2160,9707
|
|
20230605,110300,6496385650,2165,2155,2170,2155,46657
|
|
20230605,110200,6395362515,2155,2155,2155,2155,8318
|
|
20230605,110100,6377437225,2155,2155,2155,2150,29946
|
|
20230605,110000,6312977185,2155,2160,2160,2155,298
|
|
20230605,105900,6312333760,2155,2160,2160,2155,5851
|
|
20230605,105800,6299720870,2160,2165,2165,2160,5625
|
|
20230605,105700,6287569795,2160,2160,2160,2160,1470
|
|
20230605,105600,6284394595,2165,2165,2165,2160,205
|
|
20230605,105500,6283951045,2165,2160,2170,2160,888
|
|
20230605,105400,6282030325,2160,2165,2170,2160,13269
|
|
20230605,105300,6253291225,2160,2160,2170,2160,4955
|
|
20230605,105200,6242588395,2160,2165,2165,2160,5164
|
|
20230605,105100,6231418410,2165,2165,2170,2160,4938
|
|
20230605,105000,6220733480,2165,2165,2165,2160,976
|
|
20230605,104900,6218625265,2165,2165,2165,2160,6434
|
|
20230605,104800,6204698755,2165,2160,2165,2155,1232
|
|
20230605,104700,6202037635,2160,2160,2160,2155,3363
|
|
20230605,104600,6194779830,2155,2160,2160,2155,949
|
|
20230605,104500,6192734465,2160,2160,2165,2155,9323
|
|
20230605,104400,6172639610,2155,2160,2165,2155,12100
|
|
20230605,104300,6146504600,2160,2165,2165,2160,774
|
|
20230605,104200,6144829890,2170,2170,2170,2165,1882
|
|
20230605,104100,6140753355,2165,2160,2175,2160,2465
|
|
20230605,104000,6135405480,2160,2165,2175,2160,79234
|
|
20230605,103900,5963489725,2160,2160,2165,2160,2055
|
|
20230605,103800,5959050585,2160,2170,2170,2160,1043
|
|
20230605,103700,5956796715,2170,2165,2170,2160,3337
|
|
20230605,103600,5949562330,2165,2165,2165,2160,6795
|
|
20230605,103500,5934851525,2160,2160,2165,2160,9516
|
|
20230605,103400,5914295060,2160,2165,2165,2160,15531
|
|
20230605,103300,5880705570,2170,2175,2175,2165,38424
|
|
20230605,103200,5797276250,2175,2180,2180,2170,34789
|
|
20230605,103100,5721560250,2180,2175,2180,2170,22696
|
|
20230605,103000,5672105885,2180,2170,2180,2170,30091
|
|
20230605,102900,5606670280,2175,2170,2175,2170,13856
|
|
20230605,102800,5576540465,2175,2175,2175,2165,15725
|
|
20230605,102700,5542396850,2170,2170,2175,2165,24146
|
|
20230605,102600,5489941560,2165,2170,2175,2165,23898
|
|
20230605,102500,5438085960,2165,2170,2170,2165,2256
|
|
20230605,102400,5433191865,2165,2165,2170,2165,1526
|
|
20230605,102300,5429882300,2165,2160,2170,2160,32146
|
|
20230605,102200,5360255455,2160,2155,2165,2155,7241
|
|
20230605,102100,5344605255,2160,2155,2160,2155,1791
|
|
20230605,102000,5340739895,2155,2155,2160,2155,3684
|
|
20230605,101900,5332795125,2160,2160,2160,2155,832
|
|
20230605,101800,5330998060,2160,2160,2165,2155,9334
|
|
20230605,101700,5310831570,2165,2160,2165,2160,8987
|
|
20230605,101600,5291375895,2160,2160,2165,2160,3012
|
|
20230605,101500,5284869720,2160,2160,2160,2160,3121
|
|
20230605,101400,5278128360,2160,2165,2165,2160,1537
|
|
20230605,101300,5274808115,2165,2155,2165,2155,6304
|
|
20230605,101200,5261187585,2155,2150,2155,2150,7044
|
|
20230605,101100,5246013265,2150,2155,2155,2150,4923
|
|
20230605,101000,5235421805,2150,2150,2160,2150,9252
|
|
20230605,100900,5215505405,2150,2150,2155,2150,4269
|
|
20230605,100800,5206323400,2155,2150,2155,2150,9219
|
|
20230605,100700,5186458620,2150,2155,2160,2150,17876
|
|
20230605,100600,5147954365,2160,2165,2170,2155,41308
|
|
20230605,100500,5058548255,2170,2165,2170,2165,7963
|
|
20230605,100400,5041291005,2165,2165,2175,2165,10945
|
|
20230605,100300,5017553535,2165,2175,2175,2165,31458
|
|
20230605,100200,4949273330,2175,2175,2175,2170,72291
|
|
20230605,100100,4792098300,2175,2175,2175,2170,12496
|
|
20230605,100000,4764943700,2170,2160,2170,2160,23490
|
|
20230605,095900,4714038555,2165,2170,2170,2165,11182
|
|
20230605,095800,4689821935,2170,2160,2170,2160,22029
|
|
20230605,095700,4642118995,2160,2180,2180,2160,48218
|
|
20230605,095600,4537409075,2180,2170,2180,2170,118545
|
|
20230605,095500,4279200695,2170,2160,2175,2160,52298
|
|
20230605,095400,4165837365,2165,2160,2165,2155,8895
|
|
20230605,095300,4146612010,2155,2150,2160,2145,11245
|
|
20230605,095200,4122407380,2145,2160,2160,2145,50274
|
|
20230605,095100,4014140960,2160,2165,2170,2155,59345
|
|
20230605,095000,3885806910,2165,2160,2170,2155,114850
|
|
20230605,094900,3637431950,2155,2150,2160,2145,92140
|
|
20230605,094800,3439050965,2145,2145,2155,2145,8439
|
|
20230605,094700,3420912780,2150,2145,2155,2140,61978
|
|
20230605,094600,3287799255,2150,2140,2150,2140,87734
|
|
20230605,094500,3099276885,2140,2125,2145,2125,85329
|
|
20230605,094400,2916845265,2130,2135,2135,2130,28128
|
|
20230605,094300,2856930785,2135,2130,2135,2130,12328
|
|
20230605,094200,2830668785,2135,2130,2135,2130,3404
|
|
20230605,094100,2823402960,2130,2135,2135,2130,8244
|
|
20230605,094000,2805827740,2135,2135,2140,2130,4230
|
|
20230605,093900,2796803320,2135,2135,2135,2130,5051
|
|
20230605,093800,2786019935,2135,2140,2140,2135,7574
|
|
20230605,093700,2769840430,2135,2135,2140,2135,17540
|
|
20230605,093600,2732363680,2140,2140,2140,2135,4219
|
|
20230605,093500,2723344565,2135,2135,2140,2135,13494
|
|
20230605,093400,2694521945,2135,2145,2145,2135,5724
|
|
20230605,093300,2682277205,2140,2140,2145,2135,5139
|
|
20230605,093200,2671291135,2135,2140,2145,2135,33260
|
|
20230605,093100,2600092010,2145,2145,2145,2140,6817
|
|
20230605,093000,2585475790,2145,2140,2150,2135,82585
|
|
20230605,092900,2408636530,2140,2135,2140,2135,7287
|
|
20230605,092800,2393075230,2135,2135,2140,2135,9360
|
|
20230605,092700,2373090665,2135,2140,2145,2135,49727
|
|
20230605,092600,2266867890,2140,2145,2145,2135,27219
|
|
20230605,092500,2208614500,2145,2140,2145,2135,51665
|
|
20230605,092400,2098035525,2150,2140,2150,2135,17321
|
|
20230605,092300,2060896510,2135,2150,2155,2135,100799
|
|
20230605,092200,1844624565,2150,2135,2150,2135,58147
|
|
20230605,092100,1720046400,2140,2135,2140,2130,25327
|
|
20230605,092000,1665960770,2135,2130,2140,2130,61202
|
|
20230605,091900,1535523080,2135,2135,2140,2130,32780
|
|
20230605,091800,1465477655,2130,2130,2140,2130,21844
|
|
20230605,091700,1418825345,2130,2125,2135,2125,21955
|
|
20230605,091600,1372090385,2130,2125,2130,2120,6681
|
|
20230605,091500,1357910385,2125,2120,2130,2120,22801
|
|
20230605,091400,1309473430,2120,2120,2120,2115,13031
|
|
20230605,091300,1281848560,2120,2120,2125,2115,10873
|
|
20230605,091200,1258803335,2120,2120,2125,2120,5067
|
|
20230605,091100,1248056795,2120,2125,2125,2120,7081
|
|
20230605,091000,1233041305,2125,2120,2125,2115,12451
|
|
20230605,090900,1206636465,2115,2125,2125,2110,39960
|
|
20230605,090800,1122207760,2115,2115,2125,2115,7167
|
|
20230605,090700,1107024355,2120,2120,2125,2115,9982
|
|
20230605,090600,1085872450,2115,2120,2130,2115,43806
|
|
20230605,090500,992976800,2125,2135,2140,2120,36248
|
|
20230605,090400,915818375,2135,2140,2140,2130,78441
|
|
20230605,090300,748391330,2140,2135,2150,2130,102824
|
|
20230605,090200,528279895,2135,2110,2140,2105,110001
|
|
20230605,090100,295281465,2110,2095,2115,2085,62723
|
|
20230605,090000,163578780,2095,2080,2100,2080,78593
|