649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194600,6887829160,2270,2270,2270,2270,79379
|
|
20230620,194500,6887829160,2270,2270,2270,2270,0
|
|
20230620,194400,6887829160,2270,2270,2270,2270,0
|
|
20230620,194300,6887829160,2270,2270,2270,2270,0
|
|
20230620,194200,6887829160,2270,2270,2270,2270,0
|
|
20230620,194100,6887829160,2270,2270,2270,2270,0
|
|
20230620,194000,6887829160,2270,2270,2270,2270,0
|
|
20230620,193900,6887829160,2270,2270,2270,2270,0
|
|
20230620,193800,6887829160,2270,2270,2270,2270,0
|
|
20230620,193700,6887829160,2270,2270,2270,2270,0
|
|
20230620,193600,6887829160,2270,2270,2270,2270,0
|
|
20230620,193500,6887829160,2270,2270,2270,2270,0
|
|
20230620,193400,6887829160,2270,2270,2270,2270,0
|
|
20230620,193300,6887829160,2270,2270,2270,2270,0
|
|
20230620,193200,6887829160,2270,2270,2270,2270,0
|
|
20230620,193100,6887829160,2270,2270,2270,2270,0
|
|
20230620,193000,6887829160,2270,2270,2270,2270,0
|
|
20230620,192900,6887829160,2270,2270,2270,2270,0
|
|
20230620,192800,6887829160,2270,2270,2270,2270,0
|
|
20230620,192700,6887829160,2270,2270,2270,2270,0
|
|
20230620,192600,6887829160,2270,2270,2270,2270,0
|
|
20230620,192500,6887829160,2270,2270,2270,2270,0
|
|
20230620,192400,6887829160,2270,2270,2270,2270,0
|
|
20230620,192300,6887829160,2270,2270,2270,2270,0
|
|
20230620,192200,6887829160,2270,2270,2270,2270,0
|
|
20230620,192100,6887829160,2270,2270,2270,2270,0
|
|
20230620,192000,6887829160,2270,2270,2270,2270,0
|
|
20230620,191900,6887829160,2270,2270,2270,2270,0
|
|
20230620,191800,6887829160,2270,2270,2270,2270,0
|
|
20230620,191700,6887829160,2270,2270,2270,2270,0
|
|
20230620,191600,6887829160,2270,2270,2270,2270,79379
|
|
20230620,191500,6887829160,2270,2270,2270,2270,0
|
|
20230620,191400,6887829160,2270,2270,2270,2270,0
|
|
20230620,191300,6887829160,2270,2270,2270,2270,0
|
|
20230620,191200,6887829160,2270,2270,2270,2270,0
|
|
20230620,191100,6887829160,2270,2270,2270,2270,0
|
|
20230620,191000,6887829160,2270,2270,2270,2270,0
|
|
20230620,190900,6887829160,2270,2270,2270,2270,0
|
|
20230620,190800,6887829160,2270,2270,2270,2270,0
|
|
20230620,190700,6887829160,2270,2270,2270,2270,0
|
|
20230620,190600,6887829160,2270,2270,2270,2270,0
|
|
20230620,190500,6887829160,2270,2270,2270,2270,0
|
|
20230620,190400,6887829160,2270,2270,2270,2270,0
|
|
20230620,190300,6887829160,2270,2270,2270,2270,0
|
|
20230620,190200,6887829160,2270,2270,2270,2270,0
|
|
20230620,190100,6887829160,2270,2270,2270,2270,0
|
|
20230620,190000,6887829160,2270,2270,2270,2270,0
|
|
20230620,185900,6887829160,2270,2270,2270,2270,0
|
|
20230620,185800,6887829160,2270,2270,2270,2270,0
|
|
20230620,185700,6887829160,2270,2270,2270,2270,0
|
|
20230620,185600,6887829160,2270,2270,2270,2270,0
|
|
20230620,185500,6887829160,2270,2270,2270,2270,0
|
|
20230620,185400,6887829160,2270,2270,2270,2270,0
|
|
20230620,185300,6887829160,2270,2270,2270,2270,0
|
|
20230620,185200,6887829160,2270,2270,2270,2270,0
|
|
20230620,185100,6887829160,2270,2270,2270,2270,0
|
|
20230620,185000,6887829160,2270,2270,2270,2270,0
|
|
20230620,184900,6887829160,2270,2270,2270,2270,0
|
|
20230620,184800,6887829160,2270,2270,2270,2270,0
|
|
20230620,184700,6887829160,2270,2270,2270,2270,0
|
|
20230620,184600,6887829160,2270,2270,2270,2270,79379
|
|
20230620,184500,6887829160,2270,2270,2270,2270,0
|
|
20230620,184400,6887829160,2270,2270,2270,2270,0
|
|
20230620,184300,6887829160,2270,2270,2270,2270,0
|
|
20230620,184200,6887829160,2270,2270,2270,2270,0
|
|
20230620,184100,6887829160,2270,2270,2270,2270,0
|
|
20230620,184000,6887829160,2270,2270,2270,2270,0
|
|
20230620,183900,6887829160,2270,2270,2270,2270,0
|
|
20230620,183800,6887829160,2270,2270,2270,2270,0
|
|
20230620,183700,6887829160,2270,2270,2270,2270,0
|
|
20230620,183600,6887829160,2270,2270,2270,2270,0
|
|
20230620,183500,6887829160,2270,2270,2270,2270,0
|
|
20230620,183400,6887829160,2270,2270,2270,2270,0
|
|
20230620,183300,6887829160,2270,2270,2270,2270,0
|
|
20230620,183200,6887829160,2270,2270,2270,2270,0
|
|
20230620,183100,6887829160,2270,2270,2270,2270,0
|
|
20230620,183000,6887829160,2270,2270,2270,2270,0
|
|
20230620,182900,6887829160,2270,2270,2270,2270,0
|
|
20230620,182800,6887829160,2270,2270,2270,2270,0
|
|
20230620,182700,6887829160,2270,2270,2270,2270,0
|
|
20230620,182600,6887829160,2270,2270,2270,2270,0
|
|
20230620,182500,6887829160,2270,2270,2270,2270,0
|
|
20230620,182400,6887829160,2270,2270,2270,2270,0
|
|
20230620,182300,6887829160,2270,2270,2270,2270,0
|
|
20230620,182200,6887829160,2270,2270,2270,2270,0
|
|
20230620,182100,6887829160,2270,2270,2270,2270,0
|
|
20230620,182000,6887829160,2270,2270,2270,2270,0
|
|
20230620,181900,6887829160,2270,2270,2270,2270,0
|
|
20230620,181800,6887829160,2270,2270,2270,2270,0
|
|
20230620,181700,6887829160,2270,2270,2270,2270,0
|
|
20230620,181600,6887829160,2270,2270,2270,2270,79379
|
|
20230620,181500,6887829160,2270,2270,2270,2270,0
|
|
20230620,181400,6887829160,2270,2270,2270,2270,0
|
|
20230620,181300,6887829160,2270,2270,2270,2270,0
|
|
20230620,181200,6887829160,2270,2270,2270,2270,0
|
|
20230620,181100,6887829160,2270,2270,2270,2270,0
|
|
20230620,181000,6887829160,2270,2270,2270,2270,0
|
|
20230620,180900,6887829160,2270,2270,2270,2270,0
|
|
20230620,180800,6887829160,2270,2270,2270,2270,0
|
|
20230620,180700,6887829160,2270,2270,2270,2270,0
|
|
20230620,180600,6887829160,2270,2270,2270,2270,0
|
|
20230620,180500,6887829160,2270,2270,2270,2270,0
|
|
20230620,180400,6887829160,2270,2270,2270,2270,0
|
|
20230620,180300,6887829160,2270,2270,2270,2270,0
|
|
20230620,180200,6887829160,2270,2270,2270,2270,0
|
|
20230620,180100,6887829160,2270,2270,2270,2270,0
|
|
20230620,180000,6887829160,2270,2270,2270,2270,0
|
|
20230620,175900,6887829160,2270,2270,2270,2270,0
|
|
20230620,175800,6887829160,2270,2270,2270,2270,0
|
|
20230620,175700,6887829160,2270,2270,2270,2270,0
|
|
20230620,175600,6887829160,2270,2270,2270,2270,0
|
|
20230620,175500,6887829160,2270,2270,2270,2270,0
|
|
20230620,175400,6887829160,2270,2270,2270,2270,0
|
|
20230620,175300,6887829160,2270,2270,2270,2270,0
|
|
20230620,175200,6887829160,2270,2270,2270,2270,0
|
|
20230620,175100,6887829160,2270,2270,2270,2270,0
|
|
20230620,175000,6887829160,2270,2270,2270,2270,0
|
|
20230620,174900,6887829160,2270,2270,2270,2270,0
|
|
20230620,174800,6887829160,2270,2270,2270,2270,0
|
|
20230620,174700,6887829160,2270,2270,2270,2270,0
|
|
20230620,174600,6887829160,2270,2270,2270,2270,79379
|
|
20230620,174500,6887829160,2270,2270,2270,2270,0
|
|
20230620,174400,6887829160,2270,2270,2270,2270,0
|
|
20230620,174300,6887829160,2270,2270,2270,2270,0
|
|
20230620,174200,6887829160,2270,2270,2270,2270,0
|
|
20230620,174100,6887829160,2270,2270,2270,2270,0
|
|
20230620,174000,6887829160,2270,2270,2270,2270,0
|
|
20230620,173900,6887829160,2270,2270,2270,2270,0
|
|
20230620,173800,6887829160,2270,2270,2270,2270,0
|
|
20230620,173700,6887829160,2270,2270,2270,2270,0
|
|
20230620,173600,6887829160,2270,2270,2270,2270,0
|
|
20230620,173500,6887829160,2270,2270,2270,2270,0
|
|
20230620,173400,6887829160,2270,2270,2270,2270,0
|
|
20230620,173300,6887829160,2270,2270,2270,2270,0
|
|
20230620,173200,6887829160,2270,2270,2270,2270,0
|
|
20230620,173100,6887829160,2270,2270,2270,2270,0
|
|
20230620,173000,6887829160,2270,2270,2270,2270,0
|
|
20230620,172900,6887829160,2270,2270,2270,2270,0
|
|
20230620,172800,6887829160,2270,2270,2270,2270,0
|
|
20230620,172700,6887829160,2270,2270,2270,2270,0
|
|
20230620,172600,6887829160,2270,2270,2270,2270,0
|
|
20230620,172500,6887829160,2270,2270,2270,2270,0
|
|
20230620,172400,6887829160,2270,2270,2270,2270,0
|
|
20230620,172300,6887829160,2270,2270,2270,2270,0
|
|
20230620,172200,6887829160,2270,2270,2270,2270,0
|
|
20230620,172100,6887829160,2270,2270,2270,2270,0
|
|
20230620,172000,6887829160,2270,2270,2270,2270,0
|
|
20230620,171900,6887829160,2270,2270,2270,2270,0
|
|
20230620,171800,6887829160,2270,2270,2270,2270,0
|
|
20230620,171700,6887829160,2270,2270,2270,2270,0
|
|
20230620,171600,6887829160,2270,2270,2270,2270,79379
|
|
20230620,171500,6887829160,2270,2270,2270,2270,0
|
|
20230620,171400,6887829160,2270,2270,2270,2270,0
|
|
20230620,171300,6887829160,2270,2270,2270,2270,0
|
|
20230620,171200,6887829160,2270,2270,2270,2270,0
|
|
20230620,171100,6887829160,2270,2270,2270,2270,0
|
|
20230620,171000,6887829160,2270,2270,2270,2270,0
|
|
20230620,170900,6887829160,2270,2270,2270,2270,0
|
|
20230620,170800,6887829160,2270,2270,2270,2270,0
|
|
20230620,170700,6887829160,2270,2270,2270,2270,0
|
|
20230620,170600,6887829160,2270,2270,2270,2270,0
|
|
20230620,170500,6887829160,2270,2270,2270,2270,0
|
|
20230620,170400,6887829160,2270,2270,2270,2270,0
|
|
20230620,170300,6887829160,2270,2270,2270,2270,0
|
|
20230620,170200,6887829160,2270,2270,2270,2270,0
|
|
20230620,170100,6887829160,2270,2270,2270,2270,0
|
|
20230620,170000,6887829160,2270,2270,2270,2270,0
|
|
20230620,165900,6887829160,2270,2270,2270,2270,0
|
|
20230620,165800,6887829160,2270,2270,2270,2270,0
|
|
20230620,165700,6887829160,2270,2270,2270,2270,0
|
|
20230620,165600,6887829160,2270,2270,2270,2270,0
|
|
20230620,165500,6887829160,2270,2270,2270,2270,0
|
|
20230620,165400,6887829160,2270,2270,2270,2270,0
|
|
20230620,165300,6887829160,2270,2270,2270,2270,0
|
|
20230620,165200,6887829160,2270,2270,2270,2270,0
|
|
20230620,165100,6887829160,2270,2270,2270,2270,0
|
|
20230620,165000,6887829160,2270,2270,2270,2270,0
|
|
20230620,164900,6887829160,2270,2270,2270,2270,0
|
|
20230620,164800,6887829160,2270,2270,2270,2270,0
|
|
20230620,164700,6887829160,2270,2270,2270,2270,0
|
|
20230620,164600,6887829160,2270,2270,2270,2270,79379
|
|
20230620,164500,6887829160,2270,2270,2270,2270,0
|
|
20230620,164400,6887829160,2270,2270,2270,2270,0
|
|
20230620,164300,6887829160,2270,2270,2270,2270,0
|
|
20230620,164200,6887829160,2270,2270,2270,2270,0
|
|
20230620,164100,6887829160,2270,2270,2270,2270,0
|
|
20230620,164000,6887829160,2270,2270,2270,2270,0
|
|
20230620,163900,6887829160,2270,2270,2270,2270,0
|
|
20230620,163800,6887829160,2270,2270,2270,2270,0
|
|
20230620,163700,6887829160,2270,2270,2270,2270,0
|
|
20230620,163600,6887829160,2270,2270,2270,2270,0
|
|
20230620,163500,6887829160,2270,2270,2270,2270,0
|
|
20230620,163400,6887829160,2270,2270,2270,2270,0
|
|
20230620,163300,6887829160,2270,2270,2270,2270,0
|
|
20230620,163200,6887829160,2270,2270,2270,2270,0
|
|
20230620,163100,6887829160,2270,2270,2270,2270,0
|
|
20230620,163000,6887829160,2270,2270,2270,2270,0
|
|
20230620,162900,6887829160,2270,2270,2270,2270,0
|
|
20230620,162800,6887829160,2270,2270,2270,2270,0
|
|
20230620,162700,6887829160,2270,2270,2270,2270,0
|
|
20230620,162600,6887829160,2270,2270,2270,2270,0
|
|
20230620,162500,6887829160,2270,2270,2270,2270,0
|
|
20230620,162400,6887829160,2270,2270,2270,2270,0
|
|
20230620,162300,6887829160,2270,2270,2270,2270,0
|
|
20230620,162200,6887829160,2270,2270,2270,2270,0
|
|
20230620,162100,6887829160,2270,2270,2270,2270,0
|
|
20230620,162000,6887829160,2270,2270,2270,2270,0
|
|
20230620,161900,6887829160,2270,2270,2270,2270,0
|
|
20230620,161800,6887829160,2270,2270,2270,2270,0
|
|
20230620,161700,6887829160,2270,2270,2270,2270,0
|
|
20230620,161600,6887829160,2270,2270,2270,2270,79379
|
|
20230620,161500,6887829160,2270,2270,2270,2270,0
|
|
20230620,161400,6887829160,2270,2270,2270,2270,0
|
|
20230620,161300,6887829160,2270,2270,2270,2270,0
|
|
20230620,161200,6887829160,2270,2270,2270,2270,0
|
|
20230620,161100,6887829160,2270,2270,2270,2270,0
|
|
20230620,161000,6887829160,2270,2270,2270,2270,0
|
|
20230620,160900,6887829160,2270,2270,2270,2270,0
|
|
20230620,160800,6887829160,2270,2270,2270,2270,0
|
|
20230620,160700,6887829160,2270,2270,2270,2270,0
|
|
20230620,160600,6887829160,2270,2270,2270,2270,0
|
|
20230620,160500,6887829160,2270,2270,2270,2270,0
|
|
20230620,160400,6887829160,2270,2270,2270,2270,0
|
|
20230620,160300,6887829160,2270,2270,2270,2270,0
|
|
20230620,160200,6887829160,2270,2270,2270,2270,0
|
|
20230620,160100,6887829160,2270,2270,2270,2270,0
|
|
20230620,160000,6887829160,2270,2270,2270,2270,0
|
|
20230620,155900,6887829160,2270,2270,2270,2270,0
|
|
20230620,155800,6887829160,2270,2270,2270,2270,0
|
|
20230620,155700,6887829160,2270,2270,2270,2270,0
|
|
20230620,155600,6887829160,2270,2270,2270,2270,0
|
|
20230620,155500,6887829160,2270,2270,2270,2270,0
|
|
20230620,155400,6887829160,2270,2270,2270,2270,0
|
|
20230620,155300,6887829160,2270,2270,2270,2270,0
|
|
20230620,155200,6887829160,2270,2270,2270,2270,0
|
|
20230620,155100,6887829160,2270,2270,2270,2270,0
|
|
20230620,155000,6887829160,2270,2270,2270,2270,0
|
|
20230620,154900,6887829160,2270,2270,2270,2270,0
|
|
20230620,154800,6887829160,2270,2270,2270,2270,0
|
|
20230620,154700,6887829160,2270,2270,2270,2270,0
|
|
20230620,154600,6887829160,2270,2270,2270,2270,79379
|
|
20230620,154500,6887829160,2270,2270,2270,2270,0
|
|
20230620,154400,6887829160,2270,2270,2270,2270,0
|
|
20230620,154300,6887829160,2270,2270,2270,2270,0
|
|
20230620,154200,6887829160,2270,2270,2270,2270,0
|
|
20230620,154100,6887829160,2270,2270,2270,2270,0
|
|
20230620,154000,6887829160,2270,2270,2270,2270,0
|
|
20230620,153900,6887829160,2270,2270,2270,2270,0
|
|
20230620,153800,6887829160,2270,2270,2270,2270,0
|
|
20230620,153700,6887829160,2270,2270,2270,2270,0
|
|
20230620,153600,6887829160,2270,2270,2270,2270,0
|
|
20230620,153500,6887829160,2270,2270,2270,2270,0
|
|
20230620,153400,6887829160,2270,2270,2270,2270,0
|
|
20230620,153300,6887829160,2270,2270,2270,2270,0
|
|
20230620,153200,6887829160,2270,2270,2270,2270,0
|
|
20230620,153100,6887829160,2270,2270,2270,2270,0
|
|
20230620,153000,6887829160,2270,2270,2270,2270,79379
|
|
20230620,152900,6707638830,2270,2270,2270,2270,0
|
|
20230620,152800,6707638830,2270,2270,2270,2270,0
|
|
20230620,152700,6707638830,2270,2270,2270,2270,0
|
|
20230620,152600,6707638830,2270,2270,2270,2270,0
|
|
20230620,152500,6707638830,2270,2270,2270,2270,0
|
|
20230620,152400,6707638830,2270,2270,2270,2270,0
|
|
20230620,152300,6707638830,2270,2270,2270,2270,0
|
|
20230620,152200,6707638830,2270,2270,2270,2270,0
|
|
20230620,152100,6707638830,2270,2270,2270,2270,0
|
|
20230620,152000,6707638830,2270,2270,2270,2270,0
|
|
20230620,151900,6707638830,2270,2270,2275,2265,21644
|
|
20230620,151800,6658505895,2275,2270,2275,2270,7401
|
|
20230620,151700,6641695105,2275,2280,2280,2270,10467
|
|
20230620,151600,6617880705,2280,2280,2280,2275,24531
|
|
20230620,151500,6562062530,2280,2280,2280,2280,5714
|
|
20230620,151400,6549034610,2275,2280,2285,2275,7905
|
|
20230620,151300,6531011615,2280,2275,2280,2275,5656
|
|
20230620,151200,6518143100,2270,2270,2280,2265,13650
|
|
20230620,151100,6487158370,2270,2270,2275,2270,8564
|
|
20230620,151000,6467708055,2270,2270,2275,2270,10396
|
|
20230620,150900,6444104535,2275,2270,2275,2270,9811
|
|
20230620,150800,6421811850,2275,2275,2275,2270,10455
|
|
20230620,150700,6398071665,2270,2275,2280,2270,24749
|
|
20230620,150600,6341878820,2275,2275,2280,2270,18271
|
|
20230620,150500,6300365230,2280,2280,2280,2275,13867
|
|
20230620,150400,6268816195,2280,2285,2285,2275,35611
|
|
20230620,150300,6187699410,2285,2285,2285,2280,5226
|
|
20230620,150200,6175758250,2285,2285,2285,2280,8536
|
|
20230620,150100,6156263490,2280,2285,2285,2280,8655
|
|
20230620,150000,6136529520,2280,2280,2285,2280,8120
|
|
20230620,145900,6118013670,2285,2285,2290,2285,12688
|
|
20230620,145800,6089021575,2285,2280,2290,2280,9979
|
|
20230620,145700,6066230925,2285,2285,2285,2280,3262
|
|
20230620,145600,6058781670,2285,2290,2290,2285,4056
|
|
20230620,145500,6049513185,2290,2285,2290,2285,3039
|
|
20230620,145400,6042568055,2285,2290,2290,2285,14859
|
|
20230620,145300,6008612095,2290,2290,2290,2290,1212
|
|
20230620,145200,6005836615,2290,2290,2295,2290,1390
|
|
20230620,145100,6002653490,2290,2290,2290,2285,1260
|
|
20230620,145000,5999773435,2290,2290,2295,2285,3191
|
|
20230620,144900,5992473530,2290,2290,2295,2285,5801
|
|
20230620,144800,5979205055,2290,2290,2290,2285,3940
|
|
20230620,144700,5970197365,2290,2290,2290,2285,15696
|
|
20230620,144600,5934331630,2285,2290,2290,2285,17622
|
|
20230620,144500,5894064965,2290,2290,2290,2285,34633
|
|
20230620,144400,5814927870,2290,2300,2300,2285,80149
|
|
20230620,144300,5631206000,2300,2305,2310,2300,7755
|
|
20230620,144200,5613359055,2300,2300,2300,2300,1065
|
|
20230620,144100,5610909555,2300,2300,2300,2295,8779
|
|
20230620,144000,5590745785,2295,2295,2300,2295,2205
|
|
20230620,143900,5585684085,2295,2295,2300,2295,2683
|
|
20230620,143800,5579526545,2300,2300,2305,2295,4338
|
|
20230620,143700,5569549130,2300,2300,2305,2300,14273
|
|
20230620,143600,5536721225,2300,2300,2305,2300,35629
|
|
20230620,143500,5454774520,2300,2305,2305,2300,8852
|
|
20230620,143400,5434380735,2310,2305,2310,2305,1001
|
|
20230620,143300,5432073425,2310,2310,2310,2310,20
|
|
20230620,143200,5432027225,2310,2310,2310,2310,11
|
|
20230620,143100,5432001815,2305,2305,2305,2305,600
|
|
20230620,143000,5430618815,2310,2310,2310,2310,199
|
|
20230620,142900,5430159125,2305,2305,2305,2305,3088
|
|
20230620,142800,5423041285,2300,2305,2305,2300,2066
|
|
20230620,142700,5418279410,2305,2305,2305,2300,1259
|
|
20230620,142600,5415383115,2305,2305,2305,2305,89
|
|
20230620,142500,5415177970,2305,2305,2305,2300,8664
|
|
20230620,142400,5395209100,2310,2305,2310,2305,1916
|
|
20230620,142300,5390791210,2310,2310,2310,2305,4032
|
|
20230620,142200,5381496800,2310,2310,2310,2305,284
|
|
20230620,142100,5380842160,2310,2310,2310,2305,609
|
|
20230620,142000,5379437870,2305,2305,2310,2305,1832
|
|
20230620,141900,5375212450,2310,2310,2310,2310,21
|
|
20230620,141800,5375163940,2310,2310,2310,2310,2314
|
|
20230620,141700,5369818600,2310,2310,2310,2305,264
|
|
20230620,141600,5369209120,2305,2305,2305,2305,1
|
|
20230620,141500,5369206815,2305,2310,2310,2305,448
|
|
20230620,141400,5368174095,2305,2300,2310,2295,23456
|
|
20230620,141300,5314203625,2300,2295,2300,2295,499
|
|
20230620,141200,5313058415,2300,2295,2300,2295,7095
|
|
20230620,141100,5296760385,2300,2295,2300,2295,711
|
|
20230620,141000,5295127715,2295,2300,2300,2295,2059
|
|
20230620,140900,5290392030,2300,2300,2300,2295,2296
|
|
20230620,140800,5285121245,2295,2300,2300,2295,1868
|
|
20230620,140700,5280834145,2295,2300,2300,2295,1000
|
|
20230620,140600,5278539130,2300,2300,2300,2295,4150
|
|
20230620,140500,5269004310,2295,2300,2300,2295,1048
|
|
20230620,140400,5266598925,2300,2300,2305,2295,30730
|
|
20230620,140300,5195968875,2300,2300,2305,2300,15237
|
|
20230620,140200,5160923440,2305,2300,2305,2300,2672
|
|
20230620,140100,5154777830,2305,2305,2305,2300,964
|
|
20230620,140000,5152557555,2300,2305,2305,2300,548
|
|
20230620,135900,5151296905,2305,2305,2305,2300,1893
|
|
20230620,135800,5146936580,2305,2305,2305,2300,5832
|
|
20230620,135700,5133519815,2305,2305,2310,2305,2640
|
|
20230620,135600,5127434610,2305,2305,2305,2305,830
|
|
20230620,135500,5125521460,2305,2305,2305,2305,568
|
|
20230620,135400,5124212220,2305,2305,2310,2305,3555
|
|
20230620,135300,5116017935,2305,2305,2305,2305,1421
|
|
20230620,135200,5112742530,2305,2305,2310,2305,1463
|
|
20230620,135100,5109370260,2305,2305,2310,2305,1810
|
|
20230620,135000,5105198205,2305,2310,2310,2305,13669
|
|
20230620,134900,5073691150,2310,2310,2310,2310,965
|
|
20230620,134800,5071462000,2310,2315,2315,2310,2743
|
|
20230620,134700,5065122905,2315,2310,2315,2310,1686
|
|
20230620,134600,5061228190,2315,2310,2315,2310,7312
|
|
20230620,134500,5044337375,2310,2310,2315,2305,7629
|
|
20230620,134400,5026719175,2305,2305,2310,2305,8654
|
|
20230620,134300,5006769115,2305,2310,2310,2305,8104
|
|
20230620,134200,4988075505,2305,2305,2305,2305,227
|
|
20230620,134100,4987552270,2305,2310,2310,2305,5351
|
|
20230620,134000,4975205905,2310,2310,2310,2310,310
|
|
20230620,133900,4974489805,2310,2315,2315,2310,581
|
|
20230620,133800,4973147670,2315,2315,2315,2310,1214
|
|
20230620,133700,4970340795,2310,2315,2315,2310,1366
|
|
20230620,133600,4967182835,2315,2315,2315,2315,513
|
|
20230620,133500,4965995240,2315,2310,2315,2310,4110
|
|
20230620,133400,4956499740,2310,2310,2310,2310,50
|
|
20230620,133300,4956384240,2310,2310,2315,2310,3470
|
|
20230620,133200,4948368490,2315,2310,2315,2310,1226
|
|
20230620,133100,4945535325,2310,2310,2310,2310,2144
|
|
20230620,133000,4940582685,2310,2310,2310,2310,2053
|
|
20230620,132900,4935840255,2310,2310,2310,2310,178
|
|
20230620,132800,4935429075,2310,2310,2310,2310,4809
|
|
20230620,132700,4924320285,2310,2310,2315,2310,1774
|
|
20230620,132600,4920217070,2310,2310,2315,2310,11765
|
|
20230620,132500,4893039910,2315,2315,2315,2315,5
|
|
20230620,132400,4893028335,2315,2315,2315,2310,2889
|
|
20230620,132300,4886354650,2315,2310,2315,2310,920
|
|
20230620,132200,4884229155,2315,2315,2320,2310,4334
|
|
20230620,132100,4874196345,2310,2315,2315,2310,14747
|
|
20230620,132000,4840062380,2315,2315,2315,2315,1194
|
|
20230620,131900,4837298270,2315,2315,2315,2315,430
|
|
20230620,131800,4836302820,2315,2310,2315,2305,474
|
|
20230620,131700,4835207405,2310,2310,2310,2310,106
|
|
20230620,131600,4834962545,2310,2310,2310,2310,2
|
|
20230620,131500,4834957925,2305,2315,2315,2305,2812
|
|
20230620,131400,4828470695,2315,2315,2315,2310,64
|
|
20230620,131300,4828322590,2310,2315,2315,2310,13
|
|
20230620,131200,4828292500,2305,2315,2315,2305,6249
|
|
20230620,131100,4813864140,2315,2310,2315,2310,8250
|
|
20230620,131000,4794781625,2315,2310,2315,2310,11
|
|
20230620,130900,4794756185,2310,2310,2310,2305,462
|
|
20230620,130800,4793691200,2315,2305,2315,2305,1476
|
|
20230620,130700,4790288045,2310,2310,2310,2305,2430
|
|
20230620,130600,4784686705,2310,2310,2315,2310,4607
|
|
20230620,130500,4774044530,2310,2310,2310,2310,4473
|
|
20230620,130400,4763711900,2310,2310,2310,2310,1104
|
|
20230620,130300,4761161660,2310,2305,2310,2305,600
|
|
20230620,130200,4759778160,2305,2305,2305,2305,0
|
|
20230620,130100,4759778160,2305,2310,2310,2305,1066
|
|
20230620,130000,4757319710,2310,2310,2310,2310,602
|
|
20230620,125900,4755929090,2310,2310,2310,2305,1055
|
|
20230620,125800,4753492540,2310,2305,2310,2305,1245
|
|
20230620,125700,4750621815,2310,2310,2310,2305,1592
|
|
20230620,125600,4746946615,2305,2305,2310,2305,3453
|
|
20230620,125500,4738987180,2305,2305,2310,2305,2489
|
|
20230620,125400,4733250030,2305,2300,2305,2300,2741
|
|
20230620,125300,4726939025,2305,2305,2305,2300,4204
|
|
20230620,125200,4717262620,2310,2305,2310,2300,5202
|
|
20230620,125100,4705287940,2305,2310,2310,2305,5888
|
|
20230620,125000,4691714685,2310,2310,2310,2305,1928
|
|
20230620,124900,4687270335,2310,2315,2315,2305,13
|
|
20230620,124800,4687240355,2305,2315,2315,2305,899
|
|
20230620,124700,4685168140,2315,2315,2315,2300,40086
|
|
20230620,124600,4592854470,2310,2315,2315,2310,7358
|
|
20230620,124500,4575850700,2315,2315,2315,2315,139
|
|
20230620,124400,4575528915,2315,2315,2315,2315,51
|
|
20230620,124300,4575410850,2310,2310,2315,2305,5379
|
|
20230620,124200,4562976185,2315,2310,2315,2310,423
|
|
20230620,124100,4561999045,2310,2310,2310,2305,6237
|
|
20230620,124000,4547599575,2305,2310,2310,2305,3482
|
|
20230620,123900,4539573455,2310,2310,2310,2310,1442
|
|
20230620,123800,4536242435,2310,2315,2315,2310,6096
|
|
20230620,123700,4522155170,2315,2315,2315,2315,20
|
|
20230620,123600,4522108870,2315,2310,2315,2310,543
|
|
20230620,123500,4520854435,2310,2310,2310,2305,10821
|
|
20230620,123400,4495893725,2310,2305,2310,2305,181
|
|
20230620,123300,4495475865,2305,2310,2310,2305,1209
|
|
20230620,123200,4492689065,2305,2310,2315,2305,1402
|
|
20230620,123100,4489455035,2310,2310,2315,2310,1216
|
|
20230620,123000,4486646070,2310,2310,2310,2310,952
|
|
20230620,122900,4484446950,2305,2305,2310,2305,1117
|
|
20230620,122800,4481867060,2310,2310,2310,2310,2011
|
|
20230620,122700,4477221650,2305,2310,2310,2305,18677
|
|
20230620,122600,4434169375,2310,2315,2315,2310,1472
|
|
20230620,122500,4430764050,2315,2315,2315,2310,1803
|
|
20230620,122400,4426599110,2310,2310,2310,2305,3804
|
|
20230620,122300,4417813860,2310,2310,2310,2310,1617
|
|
20230620,122200,4414078590,2310,2310,2310,2310,401
|
|
20230620,122100,4413152280,2310,2310,2310,2305,8289
|
|
20230620,122000,4394004740,2310,2310,2310,2305,6952
|
|
20230620,121900,4377945910,2305,2315,2315,2305,41844
|
|
20230620,121800,4281277085,2310,2315,2315,2310,87
|
|
20230620,121700,4281075840,2315,2315,2315,2315,2704
|
|
20230620,121600,4274816080,2315,2315,2315,2315,1383
|
|
20230620,121500,4271614435,2310,2310,2315,2310,11085
|
|
20230620,121400,4246008075,2310,2320,2320,2310,18972
|
|
20230620,121300,4202173880,2320,2320,2320,2320,44
|
|
20230620,121200,4202071800,2325,2325,2325,2325,9
|
|
20230620,121100,4202050875,2315,2315,2325,2315,1409
|
|
20230620,121000,4198779585,2320,2320,2320,2310,4857
|
|
20230620,120900,4187537725,2320,2315,2320,2315,4112
|
|
20230620,120800,4178018435,2315,2320,2320,2315,413
|
|
20230620,120700,4177062300,2325,2315,2325,2315,5696
|
|
20230620,120600,4163876010,2315,2325,2325,2315,887
|
|
20230620,120500,4161822140,2325,2320,2325,2315,1977
|
|
20230620,120400,4157244970,2320,2320,2320,2320,732
|
|
20230620,120300,4155546730,2320,2320,2320,2320,1154
|
|
20230620,120200,4152869450,2315,2320,2320,2315,2100
|
|
20230620,120100,4148006450,2315,2320,2320,2315,18484
|
|
20230620,120000,4105215775,2320,2320,2320,2320,307
|
|
20230620,115900,4104503535,2320,2320,2320,2315,4161
|
|
20230620,115800,4094863295,2315,2320,2320,2315,7654
|
|
20230620,115700,4077116015,2320,2320,2320,2320,300
|
|
20230620,115600,4076420015,2320,2325,2325,2320,205
|
|
20230620,115500,4075943625,2325,2320,2325,2320,3
|
|
20230620,115400,4075936660,2325,2325,2325,2325,37
|
|
20230620,115300,4075850635,2320,2325,2325,2320,73
|
|
20230620,115200,4075681260,2325,2325,2330,2325,157
|
|
20230620,115100,4075316230,2325,2325,2325,2320,1521
|
|
20230620,115000,4071780660,2325,2330,2330,2320,7647
|
|
20230620,114900,4054034260,2320,2325,2330,2320,12098
|
|
20230620,114800,4025932495,2325,2325,2325,2325,1680
|
|
20230620,114700,4022026495,2325,2330,2330,2325,4268
|
|
20230620,114600,4012089555,2330,2330,2330,2330,2
|
|
20230620,114500,4012084895,2330,2330,2335,2330,1373
|
|
20230620,114400,4008885795,2330,2325,2330,2325,24
|
|
20230620,114300,4008829935,2335,2335,2335,2325,602
|
|
20230620,114200,4007429265,2335,2325,2335,2325,113
|
|
20230620,114100,4007165475,2325,2335,2335,2325,8404
|
|
20230620,114000,3987553135,2330,2330,2330,2320,3062
|
|
20230620,113900,3980421685,2320,2325,2325,2320,512
|
|
20230620,113800,3979231435,2325,2325,2325,2325,895
|
|
20230620,113700,3977150560,2325,2325,2330,2325,5199
|
|
20230620,113600,3965062880,2325,2330,2330,2325,1802
|
|
20230620,113500,3960873220,2330,2325,2330,2325,1121
|
|
20230620,113400,3958266295,2330,2335,2335,2330,2809
|
|
20230620,113300,3951721280,2335,2330,2335,2330,555
|
|
20230620,113200,3950425990,2330,2335,2335,2330,205
|
|
20230620,113100,3949947815,2330,2330,2335,2330,1431
|
|
20230620,113000,3946613580,2330,2330,2330,2330,4676
|
|
20230620,112900,3935718500,2335,2330,2335,2330,2821
|
|
20230620,112800,3929145555,2335,2330,2335,2330,1606
|
|
20230620,112700,3925401395,2335,2335,2335,2335,3019
|
|
20230620,112600,3918352030,2335,2335,2340,2335,15850
|
|
20230620,112500,3881342265,2340,2340,2340,2340,252
|
|
20230620,112400,3880752585,2335,2340,2340,2335,2497
|
|
20230620,112300,3874909610,2335,2340,2340,2335,909
|
|
20230620,112200,3872787070,2340,2335,2340,2335,396
|
|
20230620,112100,3871862140,2340,2335,2340,2335,17365
|
|
20230620,112000,3831309585,2335,2335,2335,2335,4817
|
|
20230620,111900,3820061890,2335,2340,2340,2330,5704
|
|
20230620,111800,3806744695,2335,2340,2340,2335,766
|
|
20230620,111700,3804952770,2340,2340,2340,2335,206
|
|
20230620,111600,3804471740,2335,2335,2335,2335,2930
|
|
20230620,111500,3797630190,2335,2335,2340,2335,20525
|
|
20230620,111400,3749614080,2335,2335,2335,2330,2845
|
|
20230620,111300,3742975105,2335,2340,2340,2335,1066
|
|
20230620,111200,3740480920,2340,2335,2340,2330,32378
|
|
20230620,111100,3664878605,2335,2335,2335,2330,668
|
|
20230620,111000,3663319325,2335,2330,2335,2330,4384
|
|
20230620,110900,3653104185,2330,2335,2335,2330,3818
|
|
20230620,110800,3644201600,2330,2335,2335,2330,2026
|
|
20230620,110700,3639476240,2335,2340,2340,2335,12435
|
|
20230620,110600,3610397780,2335,2335,2340,2335,8287
|
|
20230620,110500,3591046630,2340,2340,2340,2335,2495
|
|
20230620,110400,3585219415,2335,2340,2340,2335,1691
|
|
20230620,110300,3581268775,2340,2330,2340,2330,2771
|
|
20230620,110200,3574800580,2330,2330,2340,2330,3631
|
|
20230620,110100,3566340335,2330,2335,2340,2330,6926
|
|
20230620,110000,3550163900,2335,2335,2335,2330,3506
|
|
20230620,105900,3541983220,2335,2335,2340,2335,20403
|
|
20230620,105800,3494294120,2335,2330,2335,2325,27956
|
|
20230620,105700,3429154735,2330,2320,2330,2320,10532
|
|
20230620,105600,3404666640,2325,2325,2325,2325,141
|
|
20230620,105500,3404338815,2325,2320,2325,2320,44
|
|
20230620,105400,3404236565,2320,2320,2320,2320,7164
|
|
20230620,105300,3387616085,2320,2320,2320,2315,689
|
|
20230620,105200,3386019845,2315,2315,2315,2315,2372
|
|
20230620,105100,3380528665,2315,2320,2320,2315,993
|
|
20230620,105000,3378227240,2320,2315,2320,2315,10011
|
|
20230620,104900,3355051750,2315,2320,2320,2315,1370
|
|
20230620,104800,3351879800,2315,2325,2325,2315,5429
|
|
20230620,104700,3339298915,2325,2320,2325,2320,578
|
|
20230620,104600,3337955900,2325,2320,2325,2320,2535
|
|
20230620,104500,3332074525,2320,2320,2320,2320,870
|
|
20230620,104400,3330056125,2320,2320,2320,2320,6236
|
|
20230620,104300,3315588605,2325,2325,2325,2325,470
|
|
20230620,104200,3314495855,2325,2320,2325,2320,796
|
|
20230620,104100,3312648635,2320,2320,2325,2320,1621
|
|
20230620,104000,3308886640,2325,2325,2325,2325,183
|
|
20230620,103900,3308461165,2320,2320,2320,2320,1682
|
|
20230620,103800,3304558925,2320,2320,2320,2320,16049
|
|
20230620,103700,3267325245,2315,2315,2315,2315,26
|
|
20230620,103600,3267265055,2315,2315,2320,2315,66
|
|
20230620,103500,3267112260,2315,2315,2315,2315,2000
|
|
20230620,103400,3262482260,2315,2315,2320,2315,553
|
|
20230620,103300,3261202060,2315,2315,2315,2315,13016
|
|
20230620,103200,3231070020,2315,2315,2320,2315,5510
|
|
20230620,103100,3218313365,2315,2315,2320,2315,4509
|
|
20230620,103000,3207873965,2320,2310,2320,2310,7175
|
|
20230620,102900,3191267985,2310,2310,2320,2310,1299
|
|
20230620,102800,3188266350,2310,2310,2320,2310,5673
|
|
20230620,102700,3175161710,2310,2315,2320,2310,20995
|
|
20230620,102600,3126605660,2320,2320,2320,2315,3517
|
|
20230620,102500,3118461770,2320,2320,2320,2315,1920
|
|
20230620,102400,3114016140,2315,2315,2315,2315,1696
|
|
20230620,102300,3110089900,2315,2320,2320,2315,2055
|
|
20230620,102200,3105323550,2315,2315,2315,2315,5382
|
|
20230620,102100,3092864220,2315,2315,2320,2315,7534
|
|
20230620,102000,3075422735,2315,2320,2320,2315,5204
|
|
20230620,101900,3063350265,2325,2325,2325,2315,14829
|
|
20230620,101800,3028991465,2320,2320,2325,2320,3090
|
|
20230620,101700,3021822650,2320,2320,2325,2320,8546
|
|
20230620,101600,3001995920,2320,2315,2320,2315,9409
|
|
20230620,101500,2980214035,2320,2325,2325,2315,3368
|
|
20230620,101400,2972410245,2325,2320,2325,2320,2499
|
|
20230620,101300,2966610220,2320,2325,2325,2320,5158
|
|
20230620,101200,2954633320,2325,2320,2330,2315,27695
|
|
20230620,101100,2890302195,2320,2310,2320,2310,12728
|
|
20230620,101000,2860838965,2315,2315,2315,2310,7491
|
|
20230620,100900,2843497305,2315,2310,2315,2310,2749
|
|
20230620,100800,2837147030,2305,2310,2315,2305,34386
|
|
20230620,100700,2757711990,2310,2320,2320,2310,18583
|
|
20230620,100600,2714708270,2320,2320,2320,2315,1183
|
|
20230620,100500,2711966210,2320,2320,2320,2315,9837
|
|
20230620,100400,2689149370,2325,2325,2325,2320,346
|
|
20230620,100300,2688346420,2320,2320,2325,2320,3206
|
|
20230620,100200,2680907265,2320,2325,2325,2320,4698
|
|
20230620,100100,2669994665,2325,2325,2325,2320,5639
|
|
20230620,100000,2656911650,2320,2320,2325,2320,2144
|
|
20230620,095900,2651937285,2325,2320,2325,2320,4527
|
|
20230620,095800,2641434385,2320,2325,2330,2320,5816
|
|
20230620,095700,2627923070,2330,2320,2330,2320,2290
|
|
20230620,095600,2622601305,2325,2325,2325,2320,15946
|
|
20230620,095500,2585535930,2325,2325,2325,2320,2499
|
|
20230620,095400,2579734175,2325,2320,2325,2320,14312
|
|
20230620,095300,2546526825,2325,2315,2325,2315,13676
|
|
20230620,095200,2514844330,2320,2315,2320,2315,21931
|
|
20230620,095100,2464072735,2315,2320,2320,2315,10029
|
|
20230620,095000,2440846510,2320,2320,2325,2320,22571
|
|
20230620,094900,2388481690,2320,2325,2325,2320,7281
|
|
20230620,094800,2371565660,2325,2325,2325,2320,9881
|
|
20230620,094700,2348603840,2325,2325,2325,2320,38967
|
|
20230620,094600,2258101590,2330,2330,2335,2325,18460
|
|
20230620,094500,2215098815,2335,2335,2335,2330,10541
|
|
20230620,094400,2190537700,2335,2335,2335,2330,3102
|
|
20230620,094300,2183305120,2335,2340,2340,2335,3223
|
|
20230620,094200,2175778510,2340,2335,2340,2335,1411
|
|
20230620,094100,2172477175,2335,2330,2340,2330,13811
|
|
20230620,094000,2140207880,2330,2330,2335,2330,912
|
|
20230620,093900,2138082915,2330,2330,2335,2330,14959
|
|
20230620,093800,2103228150,2330,2330,2330,2325,3904
|
|
20230620,093700,2094132275,2330,2330,2330,2325,6478
|
|
20230620,093600,2079042465,2330,2340,2340,2325,39306
|
|
20230620,093500,1987512190,2340,2335,2340,2330,16975
|
|
20230620,093400,1947870490,2335,2340,2340,2330,15766
|
|
20230620,093300,1911027330,2340,2330,2340,2330,31219
|
|
20230620,093200,1838206425,2330,2330,2335,2330,7243
|
|
20230620,093100,1821330210,2330,2335,2340,2330,4593
|
|
20230620,093000,1810606650,2335,2330,2340,2330,7398
|
|
20230620,092900,1793339820,2335,2335,2340,2330,19674
|
|
20230620,092800,1747405530,2340,2340,2340,2330,10203
|
|
20230620,092700,1723596560,2335,2345,2350,2330,46160
|
|
20230620,092600,1615611320,2350,2350,2350,2345,14090
|
|
20230620,092500,1582568240,2345,2350,2350,2345,5744
|
|
20230620,092400,1569091985,2350,2350,2355,2345,19853
|
|
20230620,092300,1522395370,2350,2350,2355,2345,19004
|
|
20230620,092200,1477736770,2355,2350,2355,2345,19183
|
|
20230620,092100,1432657510,2350,2350,2350,2345,5482
|
|
20230620,092000,1419800960,2345,2350,2355,2345,43581
|
|
20230620,091900,1317452530,2350,2355,2360,2350,6702
|
|
20230620,091800,1301673990,2355,2360,2365,2355,39253
|
|
20230620,091700,1209132650,2360,2360,2360,2355,19940
|
|
20230620,091600,1162128885,2360,2360,2365,2355,31077
|
|
20230620,091500,1088781165,2365,2360,2365,2355,40415
|
|
20230620,091400,993399715,2360,2360,2365,2355,22131
|
|
20230620,091300,941136405,2360,2355,2360,2350,50246
|
|
20230620,091200,822646805,2350,2355,2360,2350,33699
|
|
20230620,091100,743344210,2355,2340,2355,2340,32710
|
|
20230620,091000,666567825,2340,2345,2345,2335,14304
|
|
20230620,090900,633099660,2340,2345,2345,2335,15226
|
|
20230620,090800,597459780,2345,2340,2345,2340,8321
|
|
20230620,090700,577980075,2340,2345,2350,2340,7530
|
|
20230620,090600,560334760,2345,2340,2350,2335,32098
|
|
20230620,090500,485176970,2335,2330,2335,2325,17627
|
|
20230620,090400,444095670,2330,2325,2335,2320,24133
|
|
20230620,090300,387946395,2325,2325,2330,2315,18470
|
|
20230620,090200,344988820,2320,2325,2330,2310,38467
|
|
20230620,090100,255839780,2325,2340,2340,2325,40018
|
|
20230620,090000,162458005,2340,2345,2350,2335,60311
|