637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193400,14951773500,15250,15250,15250,15250,14149
|
|
20230620,193300,14951773500,15250,15250,15250,15250,0
|
|
20230620,193200,14951773500,15250,15250,15250,15250,0
|
|
20230620,193100,14951773500,15250,15250,15250,15250,0
|
|
20230620,193000,14951773500,15250,15250,15250,15250,0
|
|
20230620,192900,14951773500,15250,15250,15250,15250,0
|
|
20230620,192800,14951773500,15250,15250,15250,15250,0
|
|
20230620,192700,14951773500,15250,15250,15250,15250,0
|
|
20230620,192600,14951773500,15250,15250,15250,15250,0
|
|
20230620,192500,14951773500,15250,15250,15250,15250,0
|
|
20230620,192400,14951773500,15250,15250,15250,15250,0
|
|
20230620,192300,14951773500,15250,15250,15250,15250,0
|
|
20230620,192200,14951773500,15250,15250,15250,15250,0
|
|
20230620,192100,14951773500,15250,15250,15250,15250,0
|
|
20230620,192000,14951773500,15250,15250,15250,15250,0
|
|
20230620,191900,14951773500,15250,15250,15250,15250,0
|
|
20230620,191800,14951773500,15250,15250,15250,15250,0
|
|
20230620,191700,14951773500,15250,15250,15250,15250,0
|
|
20230620,191600,14951773500,15250,15250,15250,15250,0
|
|
20230620,191500,14951773500,15250,15250,15250,15250,0
|
|
20230620,191400,14951773500,15250,15250,15250,15250,0
|
|
20230620,191300,14951773500,15250,15250,15250,15250,0
|
|
20230620,191200,14951773500,15250,15250,15250,15250,0
|
|
20230620,191100,14951773500,15250,15250,15250,15250,0
|
|
20230620,191000,14951773500,15250,15250,15250,15250,0
|
|
20230620,190900,14951773500,15250,15250,15250,15250,0
|
|
20230620,190800,14951773500,15250,15250,15250,15250,0
|
|
20230620,190700,14951773500,15250,15250,15250,15250,0
|
|
20230620,190600,14951773500,15250,15250,15250,15250,0
|
|
20230620,190500,14951773500,15250,15250,15250,15250,0
|
|
20230620,190400,14951773500,15250,15250,15250,15250,14149
|
|
20230620,190300,14951773500,15250,15250,15250,15250,0
|
|
20230620,190200,14951773500,15250,15250,15250,15250,0
|
|
20230620,190100,14951773500,15250,15250,15250,15250,0
|
|
20230620,190000,14951773500,15250,15250,15250,15250,0
|
|
20230620,185900,14951773500,15250,15250,15250,15250,0
|
|
20230620,185800,14951773500,15250,15250,15250,15250,0
|
|
20230620,185700,14951773500,15250,15250,15250,15250,0
|
|
20230620,185600,14951773500,15250,15250,15250,15250,0
|
|
20230620,185500,14951773500,15250,15250,15250,15250,0
|
|
20230620,185400,14951773500,15250,15250,15250,15250,0
|
|
20230620,185300,14951773500,15250,15250,15250,15250,0
|
|
20230620,185200,14951773500,15250,15250,15250,15250,0
|
|
20230620,185100,14951773500,15250,15250,15250,15250,0
|
|
20230620,185000,14951773500,15250,15250,15250,15250,0
|
|
20230620,184900,14951773500,15250,15250,15250,15250,0
|
|
20230620,184800,14951773500,15250,15250,15250,15250,0
|
|
20230620,184700,14951773500,15250,15250,15250,15250,0
|
|
20230620,184600,14951773500,15250,15250,15250,15250,0
|
|
20230620,184500,14951773500,15250,15250,15250,15250,0
|
|
20230620,184400,14951773500,15250,15250,15250,15250,0
|
|
20230620,184300,14951773500,15250,15250,15250,15250,0
|
|
20230620,184200,14951773500,15250,15250,15250,15250,0
|
|
20230620,184100,14951773500,15250,15250,15250,15250,0
|
|
20230620,184000,14951773500,15250,15250,15250,15250,0
|
|
20230620,183900,14951773500,15250,15250,15250,15250,0
|
|
20230620,183800,14951773500,15250,15250,15250,15250,0
|
|
20230620,183700,14951773500,15250,15250,15250,15250,0
|
|
20230620,183600,14951773500,15250,15250,15250,15250,0
|
|
20230620,183500,14951773500,15250,15250,15250,15250,0
|
|
20230620,183400,14951773500,15250,15250,15250,15250,14149
|
|
20230620,183300,14951773500,15250,15250,15250,15250,0
|
|
20230620,183200,14951773500,15250,15250,15250,15250,0
|
|
20230620,183100,14951773500,15250,15250,15250,15250,0
|
|
20230620,183000,14951773500,15250,15250,15250,15250,0
|
|
20230620,182900,14951773500,15250,15250,15250,15250,0
|
|
20230620,182800,14951773500,15250,15250,15250,15250,0
|
|
20230620,182700,14951773500,15250,15250,15250,15250,0
|
|
20230620,182600,14951773500,15250,15250,15250,15250,0
|
|
20230620,182500,14951773500,15250,15250,15250,15250,0
|
|
20230620,182400,14951773500,15250,15250,15250,15250,0
|
|
20230620,182300,14951773500,15250,15250,15250,15250,0
|
|
20230620,182200,14951773500,15250,15250,15250,15250,0
|
|
20230620,182100,14951773500,15250,15250,15250,15250,0
|
|
20230620,182000,14951773500,15250,15250,15250,15250,0
|
|
20230620,181900,14951773500,15250,15250,15250,15250,0
|
|
20230620,181800,14951773500,15250,15250,15250,15250,0
|
|
20230620,181700,14951773500,15250,15250,15250,15250,0
|
|
20230620,181600,14951773500,15250,15250,15250,15250,0
|
|
20230620,181500,14951773500,15250,15250,15250,15250,0
|
|
20230620,181400,14951773500,15250,15250,15250,15250,0
|
|
20230620,181300,14951773500,15250,15250,15250,15250,0
|
|
20230620,181200,14951773500,15250,15250,15250,15250,0
|
|
20230620,181100,14951773500,15250,15250,15250,15250,0
|
|
20230620,181000,14951773500,15250,15250,15250,15250,0
|
|
20230620,180900,14951773500,15250,15250,15250,15250,0
|
|
20230620,180800,14951773500,15250,15250,15250,15250,0
|
|
20230620,180700,14951773500,15250,15250,15250,15250,0
|
|
20230620,180600,14951773500,15250,15250,15250,15250,0
|
|
20230620,180500,14951773500,15250,15250,15250,15250,0
|
|
20230620,180400,14951773500,15250,15250,15250,15250,14149
|
|
20230620,180300,14951773500,15250,15250,15250,15250,0
|
|
20230620,180200,14951773500,15250,15250,15250,15250,0
|
|
20230620,180100,14951773500,15250,15250,15250,15250,0
|
|
20230620,180000,14951773500,15250,15250,15250,15250,0
|
|
20230620,175900,14951773500,15250,15250,15250,15250,0
|
|
20230620,175800,14951773500,15250,15250,15250,15250,0
|
|
20230620,175700,14951773500,15250,15250,15250,15250,0
|
|
20230620,175600,14951773500,15250,15250,15250,15250,0
|
|
20230620,175500,14951773500,15250,15250,15250,15250,0
|
|
20230620,175400,14951773500,15250,15250,15250,15250,0
|
|
20230620,175300,14951773500,15250,15250,15250,15250,0
|
|
20230620,175200,14951773500,15250,15250,15250,15250,0
|
|
20230620,175100,14951773500,15250,15250,15250,15250,0
|
|
20230620,175000,14951773500,15250,15250,15250,15250,0
|
|
20230620,174900,14951773500,15250,15250,15250,15250,0
|
|
20230620,174800,14951773500,15250,15250,15250,15250,0
|
|
20230620,174700,14951773500,15250,15250,15250,15250,0
|
|
20230620,174600,14951773500,15250,15250,15250,15250,0
|
|
20230620,174500,14951773500,15250,15250,15250,15250,0
|
|
20230620,174400,14951773500,15250,15250,15250,15250,0
|
|
20230620,174300,14951773500,15250,15250,15250,15250,0
|
|
20230620,174200,14951773500,15250,15250,15250,15250,0
|
|
20230620,174100,14951773500,15250,15250,15250,15250,0
|
|
20230620,174000,14951773500,15250,15250,15250,15250,0
|
|
20230620,173900,14951773500,15250,15250,15250,15250,0
|
|
20230620,173800,14951773500,15250,15250,15250,15250,0
|
|
20230620,173700,14951773500,15250,15250,15250,15250,0
|
|
20230620,173600,14951773500,15250,15250,15250,15250,0
|
|
20230620,173500,14951773500,15250,15250,15250,15250,0
|
|
20230620,173400,14951773500,15250,15250,15250,15250,14149
|
|
20230620,173300,14951773500,15250,15250,15250,15250,0
|
|
20230620,173200,14951773500,15250,15250,15250,15250,0
|
|
20230620,173100,14951773500,15250,15250,15250,15250,0
|
|
20230620,173000,14951773500,15250,15250,15250,15250,0
|
|
20230620,172900,14951773500,15250,15250,15250,15250,0
|
|
20230620,172800,14951773500,15250,15250,15250,15250,0
|
|
20230620,172700,14951773500,15250,15250,15250,15250,0
|
|
20230620,172600,14951773500,15250,15250,15250,15250,0
|
|
20230620,172500,14951773500,15250,15250,15250,15250,0
|
|
20230620,172400,14951773500,15250,15250,15250,15250,0
|
|
20230620,172300,14951773500,15250,15250,15250,15250,0
|
|
20230620,172200,14951773500,15250,15250,15250,15250,0
|
|
20230620,172100,14951773500,15250,15250,15250,15250,0
|
|
20230620,172000,14951773500,15250,15250,15250,15250,0
|
|
20230620,171900,14951773500,15250,15250,15250,15250,0
|
|
20230620,171800,14951773500,15250,15250,15250,15250,0
|
|
20230620,171700,14951773500,15250,15250,15250,15250,0
|
|
20230620,171600,14951773500,15250,15250,15250,15250,0
|
|
20230620,171500,14951773500,15250,15250,15250,15250,0
|
|
20230620,171400,14951773500,15250,15250,15250,15250,0
|
|
20230620,171300,14951773500,15250,15250,15250,15250,0
|
|
20230620,171200,14951773500,15250,15250,15250,15250,0
|
|
20230620,171100,14951773500,15250,15250,15250,15250,0
|
|
20230620,171000,14951773500,15250,15250,15250,15250,0
|
|
20230620,170900,14951773500,15250,15250,15250,15250,0
|
|
20230620,170800,14951773500,15250,15250,15250,15250,0
|
|
20230620,170700,14951773500,15250,15250,15250,15250,0
|
|
20230620,170600,14951773500,15250,15250,15250,15250,0
|
|
20230620,170500,14951773500,15250,15250,15250,15250,0
|
|
20230620,170400,14951773500,15250,15250,15250,15250,14149
|
|
20230620,170300,14951773500,15250,15250,15250,15250,0
|
|
20230620,170200,14951773500,15250,15250,15250,15250,0
|
|
20230620,170100,14951773500,15250,15250,15250,15250,0
|
|
20230620,170000,14951773500,15250,15250,15250,15250,0
|
|
20230620,165900,14951773500,15250,15250,15250,15250,0
|
|
20230620,165800,14951773500,15250,15250,15250,15250,0
|
|
20230620,165700,14951773500,15250,15250,15250,15250,0
|
|
20230620,165600,14951773500,15250,15250,15250,15250,0
|
|
20230620,165500,14951773500,15250,15250,15250,15250,0
|
|
20230620,165400,14951773500,15250,15250,15250,15250,0
|
|
20230620,165300,14951773500,15250,15250,15250,15250,0
|
|
20230620,165200,14951773500,15250,15250,15250,15250,0
|
|
20230620,165100,14951773500,15250,15250,15250,15250,0
|
|
20230620,165000,14951773500,15250,15250,15250,15250,0
|
|
20230620,164900,14951773500,15250,15250,15250,15250,0
|
|
20230620,164800,14951773500,15250,15250,15250,15250,0
|
|
20230620,164700,14951773500,15250,15250,15250,15250,0
|
|
20230620,164600,14951773500,15250,15250,15250,15250,0
|
|
20230620,164500,14951773500,15250,15250,15250,15250,0
|
|
20230620,164400,14951773500,15250,15250,15250,15250,0
|
|
20230620,164300,14951773500,15250,15250,15250,15250,0
|
|
20230620,164200,14951773500,15250,15250,15250,15250,0
|
|
20230620,164100,14951773500,15250,15250,15250,15250,0
|
|
20230620,164000,14951773500,15250,15250,15250,15250,0
|
|
20230620,163900,14951773500,15250,15250,15250,15250,0
|
|
20230620,163800,14951773500,15250,15250,15250,15250,0
|
|
20230620,163700,14951773500,15250,15250,15250,15250,0
|
|
20230620,163600,14951773500,15250,15250,15250,15250,0
|
|
20230620,163500,14951773500,15250,15250,15250,15250,0
|
|
20230620,163400,14951773500,15250,15250,15250,15250,14149
|
|
20230620,163300,14951773500,15250,15250,15250,15250,0
|
|
20230620,163200,14951773500,15250,15250,15250,15250,0
|
|
20230620,163100,14951773500,15250,15250,15250,15250,0
|
|
20230620,163000,14951773500,15250,15250,15250,15250,0
|
|
20230620,162900,14951773500,15250,15250,15250,15250,0
|
|
20230620,162800,14951773500,15250,15250,15250,15250,0
|
|
20230620,162700,14951773500,15250,15250,15250,15250,0
|
|
20230620,162600,14951773500,15250,15250,15250,15250,0
|
|
20230620,162500,14951773500,15250,15250,15250,15250,0
|
|
20230620,162400,14951773500,15250,15250,15250,15250,0
|
|
20230620,162300,14951773500,15250,15250,15250,15250,0
|
|
20230620,162200,14951773500,15250,15250,15250,15250,0
|
|
20230620,162100,14951773500,15250,15250,15250,15250,0
|
|
20230620,162000,14951773500,15250,15250,15250,15250,0
|
|
20230620,161900,14951773500,15250,15250,15250,15250,0
|
|
20230620,161800,14951773500,15250,15250,15250,15250,0
|
|
20230620,161700,14951773500,15250,15250,15250,15250,0
|
|
20230620,161600,14951773500,15250,15250,15250,15250,0
|
|
20230620,161500,14951773500,15250,15250,15250,15250,0
|
|
20230620,161400,14951773500,15250,15250,15250,15250,0
|
|
20230620,161300,14951773500,15250,15250,15250,15250,0
|
|
20230620,161200,14951773500,15250,15250,15250,15250,0
|
|
20230620,161100,14951773500,15250,15250,15250,15250,0
|
|
20230620,161000,14951773500,15250,15250,15250,15250,0
|
|
20230620,160900,14951773500,15250,15250,15250,15250,0
|
|
20230620,160800,14951773500,15250,15250,15250,15250,0
|
|
20230620,160700,14951773500,15250,15250,15250,15250,0
|
|
20230620,160600,14951773500,15250,15250,15250,15250,0
|
|
20230620,160500,14951773500,15250,15250,15250,15250,0
|
|
20230620,160400,14951773500,15250,15250,15250,15250,14149
|
|
20230620,160300,14951773500,15250,15250,15250,15250,0
|
|
20230620,160200,14951773500,15250,15250,15250,15250,0
|
|
20230620,160100,14951773500,15250,15250,15250,15250,0
|
|
20230620,160000,14951773500,15250,15250,15250,15250,0
|
|
20230620,155900,14951773500,15250,15250,15250,15250,0
|
|
20230620,155800,14951773500,15250,15250,15250,15250,0
|
|
20230620,155700,14951773500,15250,15250,15250,15250,0
|
|
20230620,155600,14951773500,15250,15250,15250,15250,0
|
|
20230620,155500,14951773500,15250,15250,15250,15250,0
|
|
20230620,155400,14951773500,15250,15250,15250,15250,0
|
|
20230620,155300,14951773500,15250,15250,15250,15250,0
|
|
20230620,155200,14951773500,15250,15250,15250,15250,0
|
|
20230620,155100,14951773500,15250,15250,15250,15250,0
|
|
20230620,155000,14951773500,15250,15250,15250,15250,0
|
|
20230620,154900,14951773500,15250,15250,15250,15250,0
|
|
20230620,154800,14951773500,15250,15250,15250,15250,0
|
|
20230620,154700,14951773500,15250,15250,15250,15250,0
|
|
20230620,154600,14951773500,15250,15250,15250,15250,0
|
|
20230620,154500,14951773500,15250,15250,15250,15250,0
|
|
20230620,154400,14951773500,15250,15250,15250,15250,0
|
|
20230620,154300,14951773500,15250,15250,15250,15250,0
|
|
20230620,154200,14951773500,15250,15250,15250,15250,0
|
|
20230620,154100,14951773500,15250,15250,15250,15250,0
|
|
20230620,154000,14951773500,15250,15250,15250,15250,0
|
|
20230620,153900,14951773500,15250,15250,15250,15250,0
|
|
20230620,153800,14951773500,15250,15250,15250,15250,0
|
|
20230620,153700,14951773500,15250,15250,15250,15250,0
|
|
20230620,153600,14951773500,15250,15250,15250,15250,0
|
|
20230620,153500,14951773500,15250,15250,15250,15250,0
|
|
20230620,153400,14951773500,15250,15250,15250,15250,14149
|
|
20230620,153300,14951773500,15250,15250,15250,15250,0
|
|
20230620,153200,14951773500,15250,15250,15250,15250,0
|
|
20230620,153100,14951773500,15250,15250,15250,15250,0
|
|
20230620,153000,14951773500,15250,15250,15250,15250,14149
|
|
20230620,152900,14736001250,15230,15230,15230,15230,0
|
|
20230620,152800,14736001250,15230,15230,15230,15230,0
|
|
20230620,152700,14736001250,15230,15230,15230,15230,0
|
|
20230620,152600,14736001250,15230,15230,15230,15230,0
|
|
20230620,152500,14736001250,15230,15230,15230,15230,0
|
|
20230620,152400,14736001250,15230,15230,15230,15230,0
|
|
20230620,152300,14736001250,15230,15230,15230,15230,0
|
|
20230620,152200,14736001250,15230,15230,15230,15230,0
|
|
20230620,152100,14736001250,15230,15230,15230,15230,0
|
|
20230620,152000,14736001250,15230,15230,15230,15230,0
|
|
20230620,151900,14736001250,15230,15230,15240,15220,2048
|
|
20230620,151800,14704815270,15230,15240,15240,15230,5924
|
|
20230620,151700,14614539830,15240,15230,15240,15220,1856
|
|
20230620,151600,14586277310,15230,15230,15230,15220,3913
|
|
20230620,151500,14526711680,15230,15210,15230,15200,1213
|
|
20230620,151400,14508251510,15220,15230,15230,15210,2949
|
|
20230620,151300,14463368810,15230,15240,15250,15220,1435
|
|
20230620,151200,14441516200,15240,15220,15250,15220,2324
|
|
20230620,151100,14406111000,15230,15230,15230,15220,1364
|
|
20230620,151000,14385339520,15220,15220,15220,15210,3845
|
|
20230620,150900,14326827450,15220,15230,15230,15210,1561
|
|
20230620,150800,14303076650,15220,15210,15220,15200,2627
|
|
20230620,150700,14263129160,15210,15210,15220,15200,3977
|
|
20230620,150600,14202638230,15210,15210,15210,15200,1580
|
|
20230620,150500,14178616340,15210,15190,15210,15190,2300
|
|
20230620,150400,14143652930,15190,15210,15210,15180,6666
|
|
20230620,150300,14042346510,15220,15220,15220,15210,1251
|
|
20230620,150200,14023315770,15220,15210,15220,15210,1818
|
|
20230620,150100,13995658210,15220,15220,15220,15210,1774
|
|
20230620,150000,13968673550,15210,15220,15230,15210,2607
|
|
20230620,145900,13928991310,15230,15220,15230,15220,1801
|
|
20230620,145800,13901567900,15220,15220,15230,15210,1819
|
|
20230620,145700,13873879030,15220,15220,15240,15210,2374
|
|
20230620,145600,13837748090,15220,15210,15230,15210,2378
|
|
20230620,145500,13801536460,15210,15220,15220,15210,867
|
|
20230620,145400,13788347940,15230,15210,15230,15210,397
|
|
20230620,145300,13782306830,15210,15220,15220,15210,5387
|
|
20230620,145200,13700347250,15210,15210,15220,15210,307
|
|
20230620,145100,13695677330,15220,15230,15230,15210,3950
|
|
20230620,145000,13635577490,15230,15220,15230,15220,558
|
|
20230620,144900,13627082160,15220,15230,15230,15220,519
|
|
20230620,144800,13619182330,15220,15230,15240,15220,1214
|
|
20230620,144700,13600694430,15230,15230,15240,15230,894
|
|
20230620,144600,13587076330,15230,15230,15230,15220,365
|
|
20230620,144500,13581517960,15220,15230,15230,15220,293
|
|
20230620,144400,13577056270,15220,15230,15240,15220,3835
|
|
20230620,144300,13518669620,15230,15240,15240,15230,330
|
|
20230620,144200,13513641240,15230,15240,15240,15230,587
|
|
20230620,144100,13504699330,15230,15250,15250,15230,1546
|
|
20230620,144000,13481142090,15240,15230,15250,15230,2963
|
|
20230620,143900,13435990810,15230,15230,15240,15220,3161
|
|
20230620,143800,13387846580,15230,15240,15240,15230,724
|
|
20230620,143700,13376813420,15240,15240,15250,15230,2803
|
|
20230620,143600,13334096940,15240,15240,15240,15230,1592
|
|
20230620,143500,13309836790,15230,15230,15240,15230,159
|
|
20230620,143400,13307414600,15240,15250,15260,15230,2237
|
|
20230620,143300,13273313030,15260,15250,15260,15250,284
|
|
20230620,143200,13268979950,15250,15230,15260,15230,3161
|
|
20230620,143100,13220800400,15240,15230,15240,15230,249
|
|
20230620,143000,13217007250,15240,15230,15240,15230,260
|
|
20230620,142900,13213046910,15230,15230,15240,15230,644
|
|
20230620,142800,13203237820,15230,15230,15240,15230,498
|
|
20230620,142700,13195650100,15230,15220,15240,15220,981
|
|
20230620,142600,13180708900,15220,15230,15240,15220,764
|
|
20230620,142500,13169073600,15230,15220,15240,15220,394
|
|
20230620,142400,13163072210,15210,15240,15240,15210,3393
|
|
20230620,142300,13111405430,15230,15260,15260,15230,6483
|
|
20230620,142200,13012545500,15260,15260,15270,15260,621
|
|
20230620,142100,13003068470,15260,15250,15270,15250,1645
|
|
20230620,142000,12977966760,15260,15260,15270,15260,1886
|
|
20230620,141900,12949185610,15260,15260,15270,15260,700
|
|
20230620,141800,12938503360,15260,15270,15270,15260,1097
|
|
20230620,141700,12921759890,15270,15270,15270,15260,677
|
|
20230620,141600,12911426120,15270,15280,15280,15260,7322
|
|
20230620,141500,12799560000,15280,15280,15290,15280,358
|
|
20230620,141400,12794087860,15280,15300,15300,15280,1417
|
|
20230620,141300,12772422090,15300,15290,15300,15290,579
|
|
20230620,141200,12763566160,15300,15290,15300,15290,351
|
|
20230620,141100,12758197760,15300,15300,15300,15290,538
|
|
20230620,141000,12749969220,15300,15300,15300,15290,946
|
|
20230620,140900,12735501660,15300,15290,15300,15280,428
|
|
20230620,140800,12728958910,15280,15280,15290,15270,8128
|
|
20230620,140700,12604748530,15280,15270,15280,15270,563
|
|
20230620,140600,12596148920,15270,15270,15280,15270,489
|
|
20230620,140500,12588679420,15270,15280,15280,15270,1135
|
|
20230620,140400,12571347710,15270,15270,15280,15270,914
|
|
20230620,140300,12557390680,15270,15290,15290,15270,9956
|
|
20230620,140200,12405275090,15290,15280,15290,15280,577
|
|
20230620,140100,12396455420,15280,15280,15290,15280,498
|
|
20230620,140000,12388842140,15290,15280,15290,15280,778
|
|
20230620,135900,12376948340,15290,15280,15290,15280,469
|
|
20230620,135800,12369779210,15280,15280,15290,15280,296
|
|
20230620,135700,12365254180,15280,15280,15290,15280,153
|
|
20230620,135600,12362916120,15280,15280,15290,15280,1158
|
|
20230620,135500,12345211180,15290,15290,15290,15280,444
|
|
20230620,135400,12338423760,15280,15290,15290,15280,167
|
|
20230620,135300,12335870930,15280,15300,15300,15280,3776
|
|
20230620,135200,12278135900,15300,15300,15300,15290,465
|
|
20230620,135100,12271024190,15290,15300,15300,15290,476
|
|
20230620,135000,12263743460,15290,15300,15300,15290,316
|
|
20230620,134900,12258911770,15290,15290,15300,15290,593
|
|
20230620,134800,12249843260,15300,15290,15300,15290,697
|
|
20230620,134700,12239181750,15290,15290,15300,15290,941
|
|
20230620,134600,12224788930,15290,15300,15300,15290,954
|
|
20230620,134500,12210196930,15290,15290,15300,15290,645
|
|
20230620,134400,12200332510,15290,15290,15300,15290,412
|
|
20230620,134300,12194030470,15300,15290,15300,15290,530
|
|
20230620,134200,12185926680,15290,15290,15290,15290,225
|
|
20230620,134100,12182486430,15290,15300,15300,15290,101
|
|
20230620,134000,12180942130,15290,15280,15300,15280,477
|
|
20230620,133900,12173647300,15280,15280,15280,15280,770
|
|
20230620,133800,12161881700,15280,15280,15290,15270,740
|
|
20230620,133700,12150574510,15280,15290,15300,15280,2329
|
|
20230620,133600,12114973540,15280,15280,15290,15280,1896
|
|
20230620,133500,12086001490,15290,15300,15300,15280,753
|
|
20230620,133400,12074485760,15300,15290,15300,15280,827
|
|
20230620,133300,12061842370,15290,15270,15290,15270,2566
|
|
20230620,133200,12022634550,15270,15240,15270,15240,5797
|
|
20230620,133100,11934215970,15250,15240,15250,15230,1740
|
|
20230620,133000,11907696890,15240,15230,15240,15220,667
|
|
20230620,132900,11897533680,15220,15210,15240,15210,3939
|
|
20230620,132800,11837577290,15210,15210,15220,15210,1037
|
|
20230620,132700,11821798340,15210,15210,15210,15210,496
|
|
20230620,132600,11814254180,15210,15220,15220,15210,2428
|
|
20230620,132500,11777322960,15220,15220,15220,15210,1073
|
|
20230620,132400,11760992340,15220,15220,15240,15220,4271
|
|
20230620,132300,11695983020,15220,15220,15220,15220,361
|
|
20230620,132200,11690488600,15220,15210,15240,15210,319
|
|
20230620,132100,11685630620,15210,15210,15210,15210,143
|
|
20230620,132000,11683455590,15210,15200,15220,15200,337
|
|
20230620,131900,11678332020,15200,15200,15240,15200,3486
|
|
20230620,131800,11625313350,15200,15210,15210,15200,3051
|
|
20230620,131700,11578908970,15210,15220,15220,15210,6705
|
|
20230620,131600,11476894320,15220,15220,15230,15220,658
|
|
20230620,131500,11466879470,15220,15230,15230,15220,2201
|
|
20230620,131400,11433358360,15230,15240,15240,15230,1448
|
|
20230620,131300,11411302410,15240,15250,15250,15240,2072
|
|
20230620,131200,11379724830,15250,15240,15250,15240,2620
|
|
20230620,131100,11339778480,15240,15230,15240,15230,1004
|
|
20230620,131000,11324484350,15230,15230,15250,15230,1604
|
|
20230620,130900,11300053210,15230,15250,15250,15230,116
|
|
20230620,130800,11298286460,15250,15250,15250,15230,971
|
|
20230620,130700,11283489200,15250,15230,15250,15220,630
|
|
20230620,130600,11273892300,15220,15240,15250,15210,4396
|
|
20230620,130500,11206944230,15240,15250,15250,15240,1463
|
|
20230620,130400,11184640510,15250,15250,15260,15250,165
|
|
20230620,130300,11182123770,15250,15250,15260,15250,857
|
|
20230620,130200,11169052300,15250,15250,15250,15250,283
|
|
20230620,130100,11164736550,15250,15250,15260,15250,921
|
|
20230620,130000,11150688020,15230,15250,15270,15230,2872
|
|
20230620,125900,11106915500,15240,15250,15250,15240,2176
|
|
20230620,125800,11073735010,15250,15260,15260,15250,1035
|
|
20230620,125700,11057945080,15260,15270,15270,15260,294
|
|
20230620,125600,11053458600,15270,15250,15270,15250,311
|
|
20230620,125500,11048711090,15250,15250,15260,15250,778
|
|
20230620,125400,11036841010,15250,15240,15260,15230,124
|
|
20230620,125300,11034950500,15240,15240,15260,15230,1418
|
|
20230620,125200,11013352330,15240,15260,15270,15240,4655
|
|
20230620,125100,10942374520,15270,15270,15280,15270,3294
|
|
20230620,125000,10892074940,15270,15270,15270,15270,397
|
|
20230620,124900,10886012750,15270,15270,15280,15270,1626
|
|
20230620,124800,10861171060,15280,15270,15280,15270,710
|
|
20230620,124700,10850326190,15250,15270,15270,15240,2062
|
|
20230620,124600,10818852660,15270,15260,15270,15250,2722
|
|
20230620,124500,10777296940,15250,15250,15260,15240,1473
|
|
20230620,124400,10754842850,15250,15240,15250,15240,682
|
|
20230620,124300,10744442490,15240,15240,15250,15240,405
|
|
20230620,124200,10738267790,15240,15240,15260,15240,1145
|
|
20230620,124100,10720806340,15250,15240,15250,15240,649
|
|
20230620,124000,10710910640,15240,15230,15250,15230,2938
|
|
20230620,123900,10666161930,15240,15260,15260,15240,2191
|
|
20230620,123800,10632762660,15260,15260,15270,15250,1263
|
|
20230620,123700,10613497500,15260,15250,15260,15250,629
|
|
20230620,123600,10603901680,15260,15270,15280,15260,5098
|
|
20230620,123500,10526059110,15280,15290,15300,15280,829
|
|
20230620,123400,10513391150,15280,15280,15290,15280,1830
|
|
20230620,123300,10485415230,15280,15290,15290,15280,1094
|
|
20230620,123200,10468698230,15280,15310,15320,15280,5777
|
|
20230620,123100,10380316650,15310,15310,15320,15310,224
|
|
20230620,123000,10376886500,15310,15300,15330,15300,1773
|
|
20230620,122900,10349726090,15320,15310,15320,15300,4080
|
|
20230620,122800,10287237130,15310,15310,15320,15300,1102
|
|
20230620,122700,10270368150,15310,15310,15310,15300,678
|
|
20230620,122600,10259991610,15310,15310,15310,15300,1696
|
|
20230620,122500,10234027220,15320,15300,15320,15300,1262
|
|
20230620,122400,10214700060,15310,15300,15320,15300,2708
|
|
20230620,122300,10173253090,15300,15290,15300,15280,1664
|
|
20230620,122200,10147805780,15280,15280,15290,15280,528
|
|
20230620,122100,10139735420,15290,15280,15290,15280,160
|
|
20230620,122000,10137290220,15280,15270,15290,15270,593
|
|
20230620,121900,10128223850,15260,15280,15290,15260,958
|
|
20230620,121800,10113584320,15280,15280,15290,15250,370
|
|
20230620,121700,10107936150,15270,15290,15290,15250,362
|
|
20230620,121600,10102413190,15290,15250,15290,15240,2219
|
|
20230620,121500,10068536950,15260,15230,15260,15230,656
|
|
20230620,121400,10058536650,15230,15230,15240,15230,301
|
|
20230620,121300,10053952370,15240,15240,15240,15230,788
|
|
20230620,121200,10041945090,15230,15250,15260,15230,794
|
|
20230620,121100,10029837440,15250,15280,15280,15250,3403
|
|
20230620,121000,9977885290,15280,15280,15300,15270,5383
|
|
20230620,120900,9895568260,15280,15270,15280,15260,620
|
|
20230620,120800,9886101030,15260,15270,15280,15260,590
|
|
20230620,120700,9877092470,15270,15260,15270,15260,481
|
|
20230620,120600,9869749560,15260,15260,15270,15260,281
|
|
20230620,120500,9865460160,15270,15250,15270,15240,910
|
|
20230620,120400,9851580680,15250,15240,15250,15230,629
|
|
20230620,120300,9841992360,15230,15230,15240,15230,1066
|
|
20230620,120200,9825748520,15200,15220,15240,15200,4330
|
|
20230620,120100,9759867960,15230,15240,15250,15230,1947
|
|
20230620,120000,9730202710,15240,15240,15250,15240,950
|
|
20230620,115900,9715719690,15240,15240,15250,15240,424
|
|
20230620,115800,9709257510,15250,15250,15250,15240,1183
|
|
20230620,115700,9691222650,15250,15260,15260,15250,2953
|
|
20230620,115600,9646181460,15260,15280,15290,15260,3367
|
|
20230620,115500,9594748140,15280,15290,15290,15280,342
|
|
20230620,115400,9589520760,15290,15280,15300,15280,504
|
|
20230620,115300,9581816810,15280,15280,15300,15280,2810
|
|
20230620,115200,9538862750,15280,15290,15290,15280,1588
|
|
20230620,115100,9514594690,15290,15290,15300,15290,3364
|
|
20230620,115000,9463156970,15300,15280,15300,15280,3354
|
|
20230620,114900,9411876490,15280,15280,15280,15270,638
|
|
20230620,114800,9402130000,15270,15250,15270,15250,2235
|
|
20230620,114700,9368014100,15250,15260,15260,15250,516
|
|
20230620,114600,9360142590,15260,15250,15260,15250,439
|
|
20230620,114500,9353444950,15240,15250,15250,15240,1249
|
|
20230620,114400,9334399300,15250,15250,15260,15250,351
|
|
20230620,114300,9329045220,15250,15260,15260,15250,1756
|
|
20230620,114200,9302252160,15250,15260,15280,15250,2277
|
|
20230620,114100,9267507070,15270,15260,15280,15260,2517
|
|
20230620,114000,9229069160,15260,15270,15270,15260,237
|
|
20230620,113900,9225452180,15250,15250,15260,15250,3735
|
|
20230620,113800,9168468760,15250,15250,15250,15240,2009
|
|
20230620,113700,9137833600,15250,15240,15250,15240,435
|
|
20230620,113600,9131202490,15250,15240,15250,15240,1161
|
|
20230620,113500,9113501850,15240,15240,15250,15230,3448
|
|
20230620,113400,9060956540,15230,15210,15230,15210,623
|
|
20230620,113300,9051474540,15210,15210,15230,15210,452
|
|
20230620,113200,9044598060,15210,15220,15220,15210,1369
|
|
20230620,113100,9023763290,15220,15240,15240,15220,1250
|
|
20230620,113000,9004718880,15230,15220,15240,15220,853
|
|
20230620,112900,8991728190,15220,15210,15230,15210,1228
|
|
20230620,112800,8973039820,15210,15210,15210,15210,568
|
|
20230620,112700,8964400540,15210,15210,15220,15190,587
|
|
20230620,112600,8955476820,15210,15190,15210,15190,1737
|
|
20230620,112500,8929077450,15190,15220,15220,15190,2741
|
|
20230620,112400,8887416510,15210,15190,15210,15180,4645
|
|
20230620,112300,8816807430,15190,15180,15200,15180,595
|
|
20230620,112200,8807769240,15190,15180,15200,15170,886
|
|
20230620,112100,8794309000,15170,15150,15180,15140,7463
|
|
20230620,112000,8681169430,15150,15150,15160,15150,385
|
|
20230620,111900,8675334450,15150,15160,15160,15150,1564
|
|
20230620,111800,8651639510,15150,15160,15160,15150,981
|
|
20230620,111700,8636770560,15160,15160,15160,15150,145
|
|
20230620,111600,8634573160,15160,15160,15160,15150,728
|
|
20230620,111500,8623540310,15150,15150,15160,15150,842
|
|
20230620,111400,8610778800,15150,15170,15170,15150,4318
|
|
20230620,111300,8545344480,15170,15170,15180,15160,988
|
|
20230620,111200,8530359890,15160,15170,15190,15150,1855
|
|
20230620,111100,8502228790,15170,15160,15180,15160,463
|
|
20230620,111000,8495204970,15160,15150,15180,15150,759
|
|
20230620,110900,8483695050,15160,15170,15180,15150,1281
|
|
20230620,110800,8464270320,15160,15180,15180,15160,1175
|
|
20230620,110700,8446440960,15170,15160,15170,15160,833
|
|
20230620,110600,8433805150,15160,15160,15170,15150,2266
|
|
20230620,110500,8399432720,15160,15150,15160,15150,1000
|
|
20230620,110400,8384276790,15150,15160,15160,15150,3303
|
|
20230620,110300,8334210450,15160,15190,15190,15160,1900
|
|
20230620,110200,8305380170,15190,15210,15210,15180,2841
|
|
20230620,110100,8262232560,15200,15200,15210,15200,487
|
|
20230620,110000,8254827890,15210,15200,15210,15200,402
|
|
20230620,105900,8248717140,15190,15190,15200,15190,1460
|
|
20230620,105800,8226537320,15190,15180,15200,15180,6215
|
|
20230620,105700,8132151910,15190,15180,15190,15180,2541
|
|
20230620,105600,8093575550,15180,15180,15190,15180,551
|
|
20230620,105500,8085210970,15180,15190,15190,15180,2001
|
|
20230620,105400,8054830670,15180,15190,15190,15180,679
|
|
20230620,105300,8044518420,15180,15190,15190,15180,393
|
|
20230620,105200,8038550020,15180,15190,15190,15180,1254
|
|
20230620,105100,8019509640,15190,15190,15200,15190,1043
|
|
20230620,105000,8003666330,15190,15190,15200,15190,1516
|
|
20230620,104900,7980628660,15190,15190,15190,15190,3359
|
|
20230620,104800,7929605450,15190,15200,15200,15180,678
|
|
20230620,104700,7919302850,15190,15200,15210,15180,4127
|
|
20230620,104600,7856576450,15190,15180,15200,15180,1464
|
|
20230620,104500,7834343060,15180,15180,15200,15180,3490
|
|
20230620,104400,7781320700,15180,15200,15210,15170,677
|
|
20230620,104300,7771045870,15190,15180,15200,15170,3664
|
|
20230620,104200,7715375050,15180,15150,15180,15150,416
|
|
20230620,104100,7709065100,15150,15190,15190,15150,5545
|
|
20230620,104000,7624937040,15190,15160,15190,15150,780
|
|
20230620,103900,7613109000,15160,15160,15170,15150,923
|
|
20230620,103800,7599116570,15160,15130,15160,15130,431
|
|
20230620,103700,7592586030,15140,15160,15160,15130,3401
|
|
20230620,103600,7541060510,15170,15180,15190,15160,3669
|
|
20230620,103500,7485382170,15180,15170,15190,15170,470
|
|
20230620,103400,7478249230,15170,15160,15170,15160,495
|
|
20230620,103300,7470742220,15160,15190,15190,15160,1779
|
|
20230620,103200,7443730510,15190,15190,15200,15190,947
|
|
20230620,103100,7429340850,15190,15170,15190,15150,430
|
|
20230620,103000,7422817750,15170,15160,15190,15160,3844
|
|
20230620,102900,7364467740,15160,15140,15170,15140,391
|
|
20230620,102800,7358541090,15140,15130,15150,15120,5800
|
|
20230620,102700,7270743040,15130,15150,15150,15130,1405
|
|
20230620,102600,7249471870,15150,15130,15150,15120,558
|
|
20230620,102500,7241019130,15120,15110,15150,15110,2089
|
|
20230620,102400,7209415090,15110,15110,15120,15110,2479
|
|
20230620,102300,7171953350,15110,15120,15120,15110,2501
|
|
20230620,102200,7134142850,15120,15130,15130,15120,1383
|
|
20230620,102100,7113223780,15140,15140,15150,15130,568
|
|
20230620,102000,7104624470,15140,15140,15140,15120,1651
|
|
20230620,101900,7079650250,15110,15120,15140,15110,1606
|
|
20230620,101800,7055361190,15120,15130,15150,15110,1388
|
|
20230620,101700,7034377500,15130,15110,15150,15110,655
|
|
20230620,101600,7024465000,15110,15080,15130,15080,4295
|
|
20230620,101500,6959570920,15090,15080,15100,15080,3429
|
|
20230620,101400,6907829370,15080,15110,15110,15080,3467
|
|
20230620,101300,6855505570,15110,15110,15120,15090,5961
|
|
20230620,101200,6765488970,15100,15120,15120,15100,8007
|
|
20230620,101100,6644503410,15120,15130,15140,15120,1613
|
|
20230620,101000,6620099100,15130,15120,15130,15110,1390
|
|
20230620,100900,6599088310,15120,15100,15120,15100,1413
|
|
20230620,100800,6577749330,15110,15140,15140,15100,6181
|
|
20230620,100700,6484311310,15140,15160,15160,15140,2394
|
|
20230620,100600,6448045210,15140,15150,15170,15140,2002
|
|
20230620,100500,6417709700,15150,15110,15170,15110,2201
|
|
20230620,100400,6384336150,15110,15160,15160,15080,29850
|
|
20230620,100300,5933050000,15160,15170,15170,15160,2837
|
|
20230620,100200,5890038920,15170,15160,15180,15160,1309
|
|
20230620,100100,5870179010,15170,15170,15170,15160,1437
|
|
20230620,100000,5848390150,15180,15190,15190,15170,1021
|
|
20230620,095900,5832895680,15180,15180,15180,15170,836
|
|
20230620,095800,5820206040,15180,15180,15180,15170,3753
|
|
20230620,095700,5763260220,15180,15170,15190,15170,5005
|
|
20230620,095600,5687317800,15180,15220,15220,15160,9690
|
|
20230620,095500,5540119590,15210,15230,15240,15200,5340
|
|
20230620,095400,5458852510,15230,15230,15250,15230,1533
|
|
20230620,095300,5435498640,15230,15280,15290,15230,7130
|
|
20230620,095200,5326702140,15290,15280,15290,15270,1697
|
|
20230620,095100,5300770850,15280,15250,15280,15250,2055
|
|
20230620,095000,5269415210,15250,15220,15260,15220,4537
|
|
20230620,094900,5200209520,15220,15220,15240,15220,2863
|
|
20230620,094800,5156605620,15230,15220,15230,15210,1695
|
|
20230620,094700,5130809030,15220,15220,15230,15220,2699
|
|
20230620,094600,5089722620,15220,15250,15250,15220,1446
|
|
20230620,094500,5067702080,15250,15240,15250,15230,2012
|
|
20230620,094400,5037043630,15240,15250,15270,15210,3364
|
|
20230620,094300,4985821630,15260,15260,15270,15250,5310
|
|
20230620,094200,4904772230,15250,15240,15250,15220,2999
|
|
20230620,094100,4859054050,15220,15180,15240,15180,6249
|
|
20230620,094000,4763940280,15170,15160,15180,15160,1741
|
|
20230620,093900,4737519300,15160,15190,15210,15160,3844
|
|
20230620,093800,4679178470,15190,15190,15200,15170,1340
|
|
20230620,093700,4658815610,15170,15170,15210,15170,5220
|
|
20230620,093600,4579551790,15170,15180,15180,15150,5303
|
|
20230620,093500,4499136840,15170,15180,15200,15170,3128
|
|
20230620,093400,4451650740,15180,15210,15210,15170,1025
|
|
20230620,093300,4436092080,15180,15200,15220,15180,4549
|
|
20230620,093200,4366969380,15210,15180,15210,15160,6482
|
|
20230620,093100,4268569430,15170,15180,15200,15170,2238
|
|
20230620,093000,4234584470,15180,15180,15190,15170,2674
|
|
20230620,092900,4194001060,15180,15170,15190,15170,1939
|
|
20230620,092800,4164570670,15170,15200,15200,15160,3094
|
|
20230620,092700,4117597150,15200,15150,15200,15140,3452
|
|
20230620,092600,4065229740,15150,15210,15220,15150,2908
|
|
20230620,092500,4021135520,15200,15230,15230,15180,3962
|
|
20230620,092400,3960892090,15230,15300,15320,15230,7419
|
|
20230620,092300,3847528160,15320,15320,15330,15300,3964
|
|
20230620,092200,3786791440,15300,15350,15350,15290,6195
|
|
20230620,092100,3691891060,15350,15310,15350,15310,4130
|
|
20230620,092000,3628582870,15310,15330,15340,15310,5309
|
|
20230620,091900,3547245850,15330,15330,15350,15310,14047
|
|
20230620,091800,3331826180,15330,15270,15330,15230,12202
|
|
20230620,091700,3145404350,15270,15230,15270,15220,7243
|
|
20230620,091600,3035011650,15220,15210,15240,15210,3475
|
|
20230620,091500,2982090850,15220,15140,15220,15140,4670
|
|
20230620,091400,2911178400,15140,15180,15200,15140,10962
|
|
20230620,091300,2744963890,15180,15150,15180,15130,3487
|
|
20230620,091200,2692117890,15150,15130,15150,15100,16429
|
|
20230620,091100,2443863990,15140,15230,15240,15140,15311
|
|
20230620,091000,2211416870,15230,15230,15240,15220,2968
|
|
20230620,090900,2166215020,15220,15250,15260,15220,6167
|
|
20230620,090800,2072281560,15250,15120,15250,15120,10812
|
|
20230620,090700,1907806990,15120,15110,15150,15100,5719
|
|
20230620,090600,1821322110,15110,15180,15190,15100,7926
|
|
20230620,090500,1701443730,15180,15180,15210,15100,7866
|
|
20230620,090400,1582271510,15180,15110,15180,15060,5533
|
|
20230620,090300,1498628810,15150,15050,15160,15030,9189
|
|
20230620,090200,1360026150,15030,15060,15110,15020,18500
|
|
20230620,090100,1081523900,15090,15240,15240,15060,12818
|
|
20230620,090000,887215450,15250,15360,15370,15230,56036
|