629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192600,10471540555,3070,3070,3070,3070,52183
|
|
20230619,192500,10471540555,3070,3070,3070,3070,0
|
|
20230619,192400,10471540555,3070,3070,3070,3070,0
|
|
20230619,192300,10471540555,3070,3070,3070,3070,0
|
|
20230619,192200,10471540555,3070,3070,3070,3070,0
|
|
20230619,192100,10471540555,3070,3070,3070,3070,0
|
|
20230619,192000,10471540555,3070,3070,3070,3070,0
|
|
20230619,191900,10471540555,3070,3070,3070,3070,0
|
|
20230619,191800,10471540555,3070,3070,3070,3070,0
|
|
20230619,191700,10471540555,3070,3070,3070,3070,0
|
|
20230619,191600,10471540555,3070,3070,3070,3070,0
|
|
20230619,191500,10471540555,3070,3070,3070,3070,0
|
|
20230619,191400,10471540555,3070,3070,3070,3070,0
|
|
20230619,191300,10471540555,3070,3070,3070,3070,0
|
|
20230619,191200,10471540555,3070,3070,3070,3070,0
|
|
20230619,191100,10471540555,3070,3070,3070,3070,0
|
|
20230619,191000,10471540555,3070,3070,3070,3070,0
|
|
20230619,190900,10471540555,3070,3070,3070,3070,0
|
|
20230619,190800,10471540555,3070,3070,3070,3070,0
|
|
20230619,190700,10471540555,3070,3070,3070,3070,0
|
|
20230619,190600,10471540555,3070,3070,3070,3070,0
|
|
20230619,190500,10471540555,3070,3070,3070,3070,0
|
|
20230619,190400,10471540555,3070,3070,3070,3070,0
|
|
20230619,190300,10471540555,3070,3070,3070,3070,0
|
|
20230619,190200,10471540555,3070,3070,3070,3070,0
|
|
20230619,190100,10471540555,3070,3070,3070,3070,0
|
|
20230619,190000,10471540555,3070,3070,3070,3070,0
|
|
20230619,185900,10471540555,3070,3070,3070,3070,0
|
|
20230619,185800,10471540555,3070,3070,3070,3070,0
|
|
20230619,185700,10471540555,3070,3070,3070,3070,0
|
|
20230619,185600,10471540555,3070,3070,3070,3070,52183
|
|
20230619,185500,10471540555,3070,3070,3070,3070,0
|
|
20230619,185400,10471540555,3070,3070,3070,3070,0
|
|
20230619,185300,10471540555,3070,3070,3070,3070,0
|
|
20230619,185200,10471540555,3070,3070,3070,3070,0
|
|
20230619,185100,10471540555,3070,3070,3070,3070,0
|
|
20230619,185000,10471540555,3070,3070,3070,3070,0
|
|
20230619,184900,10471540555,3070,3070,3070,3070,0
|
|
20230619,184800,10471540555,3070,3070,3070,3070,0
|
|
20230619,184700,10471540555,3070,3070,3070,3070,0
|
|
20230619,184600,10471540555,3070,3070,3070,3070,0
|
|
20230619,184500,10471540555,3070,3070,3070,3070,0
|
|
20230619,184400,10471540555,3070,3070,3070,3070,0
|
|
20230619,184300,10471540555,3070,3070,3070,3070,0
|
|
20230619,184200,10471540555,3070,3070,3070,3070,0
|
|
20230619,184100,10471540555,3070,3070,3070,3070,0
|
|
20230619,184000,10471540555,3070,3070,3070,3070,0
|
|
20230619,183900,10471540555,3070,3070,3070,3070,0
|
|
20230619,183800,10471540555,3070,3070,3070,3070,0
|
|
20230619,183700,10471540555,3070,3070,3070,3070,0
|
|
20230619,183600,10471540555,3070,3070,3070,3070,0
|
|
20230619,183500,10471540555,3070,3070,3070,3070,0
|
|
20230619,183400,10471540555,3070,3070,3070,3070,0
|
|
20230619,183300,10471540555,3070,3070,3070,3070,0
|
|
20230619,183200,10471540555,3070,3070,3070,3070,0
|
|
20230619,183100,10471540555,3070,3070,3070,3070,0
|
|
20230619,183000,10471540555,3070,3070,3070,3070,0
|
|
20230619,182900,10471540555,3070,3070,3070,3070,0
|
|
20230619,182800,10471540555,3070,3070,3070,3070,0
|
|
20230619,182700,10471540555,3070,3070,3070,3070,0
|
|
20230619,182600,10471540555,3070,3070,3070,3070,52183
|
|
20230619,182500,10471540555,3070,3070,3070,3070,0
|
|
20230619,182400,10471540555,3070,3070,3070,3070,0
|
|
20230619,182300,10471540555,3070,3070,3070,3070,0
|
|
20230619,182200,10471540555,3070,3070,3070,3070,0
|
|
20230619,182100,10471540555,3070,3070,3070,3070,0
|
|
20230619,182000,10471540555,3070,3070,3070,3070,0
|
|
20230619,181900,10471540555,3070,3070,3070,3070,0
|
|
20230619,181800,10471540555,3070,3070,3070,3070,0
|
|
20230619,181700,10471540555,3070,3070,3070,3070,0
|
|
20230619,181600,10471540555,3070,3070,3070,3070,0
|
|
20230619,181500,10471540555,3070,3070,3070,3070,0
|
|
20230619,181400,10471540555,3070,3070,3070,3070,0
|
|
20230619,181300,10471540555,3070,3070,3070,3070,0
|
|
20230619,181200,10471540555,3070,3070,3070,3070,0
|
|
20230619,181100,10471540555,3070,3070,3070,3070,0
|
|
20230619,181000,10471540555,3070,3070,3070,3070,0
|
|
20230619,180900,10471540555,3070,3070,3070,3070,0
|
|
20230619,180800,10471540555,3070,3070,3070,3070,0
|
|
20230619,180700,10471540555,3070,3070,3070,3070,0
|
|
20230619,180600,10471540555,3070,3070,3070,3070,0
|
|
20230619,180500,10471540555,3070,3070,3070,3070,0
|
|
20230619,180400,10471540555,3070,3070,3070,3070,0
|
|
20230619,180300,10471540555,3070,3070,3070,3070,0
|
|
20230619,180200,10471540555,3070,3070,3070,3070,0
|
|
20230619,180100,10471540555,3070,3070,3070,3070,0
|
|
20230619,180000,10471540555,3070,3070,3070,3070,0
|
|
20230619,175900,10471540555,3070,3070,3070,3070,0
|
|
20230619,175800,10471540555,3070,3070,3070,3070,0
|
|
20230619,175700,10471540555,3070,3070,3070,3070,0
|
|
20230619,175600,10471540555,3070,3070,3070,3070,52183
|
|
20230619,175500,10471540555,3070,3070,3070,3070,0
|
|
20230619,175400,10471540555,3070,3070,3070,3070,0
|
|
20230619,175300,10471540555,3070,3070,3070,3070,0
|
|
20230619,175200,10471540555,3070,3070,3070,3070,0
|
|
20230619,175100,10471540555,3070,3070,3070,3070,0
|
|
20230619,175000,10471540555,3070,3070,3070,3070,0
|
|
20230619,174900,10471540555,3070,3070,3070,3070,0
|
|
20230619,174800,10471540555,3070,3070,3070,3070,0
|
|
20230619,174700,10471540555,3070,3070,3070,3070,0
|
|
20230619,174600,10471540555,3070,3070,3070,3070,0
|
|
20230619,174500,10471540555,3070,3070,3070,3070,0
|
|
20230619,174400,10471540555,3070,3070,3070,3070,0
|
|
20230619,174300,10471540555,3070,3070,3070,3070,0
|
|
20230619,174200,10471540555,3070,3070,3070,3070,0
|
|
20230619,174100,10471540555,3070,3070,3070,3070,0
|
|
20230619,174000,10471540555,3070,3070,3070,3070,0
|
|
20230619,173900,10471540555,3070,3070,3070,3070,0
|
|
20230619,173800,10471540555,3070,3070,3070,3070,0
|
|
20230619,173700,10471540555,3070,3070,3070,3070,0
|
|
20230619,173600,10471540555,3070,3070,3070,3070,0
|
|
20230619,173500,10471540555,3070,3070,3070,3070,0
|
|
20230619,173400,10471540555,3070,3070,3070,3070,0
|
|
20230619,173300,10471540555,3070,3070,3070,3070,0
|
|
20230619,173200,10471540555,3070,3070,3070,3070,0
|
|
20230619,173100,10471540555,3070,3070,3070,3070,0
|
|
20230619,173000,10471540555,3070,3070,3070,3070,0
|
|
20230619,172900,10471540555,3070,3070,3070,3070,0
|
|
20230619,172800,10471540555,3070,3070,3070,3070,0
|
|
20230619,172700,10471540555,3070,3070,3070,3070,0
|
|
20230619,172600,10471540555,3070,3070,3070,3070,52183
|
|
20230619,172500,10471540555,3070,3070,3070,3070,0
|
|
20230619,172400,10471540555,3070,3070,3070,3070,0
|
|
20230619,172300,10471540555,3070,3070,3070,3070,0
|
|
20230619,172200,10471540555,3070,3070,3070,3070,0
|
|
20230619,172100,10471540555,3070,3070,3070,3070,0
|
|
20230619,172000,10471540555,3070,3070,3070,3070,0
|
|
20230619,171900,10471540555,3070,3070,3070,3070,0
|
|
20230619,171800,10471540555,3070,3070,3070,3070,0
|
|
20230619,171700,10471540555,3070,3070,3070,3070,0
|
|
20230619,171600,10471540555,3070,3070,3070,3070,0
|
|
20230619,171500,10471540555,3070,3070,3070,3070,0
|
|
20230619,171400,10471540555,3070,3070,3070,3070,0
|
|
20230619,171300,10471540555,3070,3070,3070,3070,0
|
|
20230619,171200,10471540555,3070,3070,3070,3070,0
|
|
20230619,171100,10471540555,3070,3070,3070,3070,0
|
|
20230619,171000,10471540555,3070,3070,3070,3070,0
|
|
20230619,170900,10471540555,3070,3070,3070,3070,0
|
|
20230619,170800,10471540555,3070,3070,3070,3070,0
|
|
20230619,170700,10471540555,3070,3070,3070,3070,0
|
|
20230619,170600,10471540555,3070,3070,3070,3070,0
|
|
20230619,170500,10471540555,3070,3070,3070,3070,0
|
|
20230619,170400,10471540555,3070,3070,3070,3070,0
|
|
20230619,170300,10471540555,3070,3070,3070,3070,0
|
|
20230619,170200,10471540555,3070,3070,3070,3070,0
|
|
20230619,170100,10471540555,3070,3070,3070,3070,0
|
|
20230619,170000,10471540555,3070,3070,3070,3070,0
|
|
20230619,165900,10471540555,3070,3070,3070,3070,0
|
|
20230619,165800,10471540555,3070,3070,3070,3070,0
|
|
20230619,165700,10471540555,3070,3070,3070,3070,0
|
|
20230619,165600,10471540555,3070,3070,3070,3070,52183
|
|
20230619,165500,10471540555,3070,3070,3070,3070,0
|
|
20230619,165400,10471540555,3070,3070,3070,3070,0
|
|
20230619,165300,10471540555,3070,3070,3070,3070,0
|
|
20230619,165200,10471540555,3070,3070,3070,3070,0
|
|
20230619,165100,10471540555,3070,3070,3070,3070,0
|
|
20230619,165000,10471540555,3070,3070,3070,3070,0
|
|
20230619,164900,10471540555,3070,3070,3070,3070,0
|
|
20230619,164800,10471540555,3070,3070,3070,3070,0
|
|
20230619,164700,10471540555,3070,3070,3070,3070,0
|
|
20230619,164600,10471540555,3070,3070,3070,3070,0
|
|
20230619,164500,10471540555,3070,3070,3070,3070,0
|
|
20230619,164400,10471540555,3070,3070,3070,3070,0
|
|
20230619,164300,10471540555,3070,3070,3070,3070,0
|
|
20230619,164200,10471540555,3070,3070,3070,3070,0
|
|
20230619,164100,10471540555,3070,3070,3070,3070,0
|
|
20230619,164000,10471540555,3070,3070,3070,3070,0
|
|
20230619,163900,10471540555,3070,3070,3070,3070,0
|
|
20230619,163800,10471540555,3070,3070,3070,3070,0
|
|
20230619,163700,10471540555,3070,3070,3070,3070,0
|
|
20230619,163600,10471540555,3070,3070,3070,3070,0
|
|
20230619,163500,10471540555,3070,3070,3070,3070,0
|
|
20230619,163400,10471540555,3070,3070,3070,3070,0
|
|
20230619,163300,10471540555,3070,3070,3070,3070,0
|
|
20230619,163200,10471540555,3070,3070,3070,3070,0
|
|
20230619,163100,10471540555,3070,3070,3070,3070,0
|
|
20230619,163000,10471540555,3070,3070,3070,3070,0
|
|
20230619,162900,10471540555,3070,3070,3070,3070,0
|
|
20230619,162800,10471540555,3070,3070,3070,3070,0
|
|
20230619,162700,10471540555,3070,3070,3070,3070,0
|
|
20230619,162600,10471540555,3070,3070,3070,3070,52183
|
|
20230619,162500,10471540555,3070,3070,3070,3070,0
|
|
20230619,162400,10471540555,3070,3070,3070,3070,0
|
|
20230619,162300,10471540555,3070,3070,3070,3070,0
|
|
20230619,162200,10471540555,3070,3070,3070,3070,0
|
|
20230619,162100,10471540555,3070,3070,3070,3070,0
|
|
20230619,162000,10471540555,3070,3070,3070,3070,0
|
|
20230619,161900,10471540555,3070,3070,3070,3070,0
|
|
20230619,161800,10471540555,3070,3070,3070,3070,0
|
|
20230619,161700,10471540555,3070,3070,3070,3070,0
|
|
20230619,161600,10471540555,3070,3070,3070,3070,0
|
|
20230619,161500,10471540555,3070,3070,3070,3070,0
|
|
20230619,161400,10471540555,3070,3070,3070,3070,0
|
|
20230619,161300,10471540555,3070,3070,3070,3070,0
|
|
20230619,161200,10471540555,3070,3070,3070,3070,0
|
|
20230619,161100,10471540555,3070,3070,3070,3070,0
|
|
20230619,161000,10471540555,3070,3070,3070,3070,0
|
|
20230619,160900,10471540555,3070,3070,3070,3070,0
|
|
20230619,160800,10471540555,3070,3070,3070,3070,0
|
|
20230619,160700,10471540555,3070,3070,3070,3070,0
|
|
20230619,160600,10471540555,3070,3070,3070,3070,0
|
|
20230619,160500,10471540555,3070,3070,3070,3070,0
|
|
20230619,160400,10471540555,3070,3070,3070,3070,0
|
|
20230619,160300,10471540555,3070,3070,3070,3070,0
|
|
20230619,160200,10471540555,3070,3070,3070,3070,0
|
|
20230619,160100,10471540555,3070,3070,3070,3070,0
|
|
20230619,160000,10471540555,3070,3070,3070,3070,0
|
|
20230619,155900,10471540555,3070,3070,3070,3070,0
|
|
20230619,155800,10471540555,3070,3070,3070,3070,0
|
|
20230619,155700,10471540555,3070,3070,3070,3070,0
|
|
20230619,155600,10471540555,3070,3070,3070,3070,52183
|
|
20230619,155500,10471540555,3070,3070,3070,3070,0
|
|
20230619,155400,10471540555,3070,3070,3070,3070,0
|
|
20230619,155300,10471540555,3070,3070,3070,3070,0
|
|
20230619,155200,10471540555,3070,3070,3070,3070,0
|
|
20230619,155100,10471540555,3070,3070,3070,3070,0
|
|
20230619,155000,10471540555,3070,3070,3070,3070,0
|
|
20230619,154900,10471540555,3070,3070,3070,3070,0
|
|
20230619,154800,10471540555,3070,3070,3070,3070,0
|
|
20230619,154700,10471540555,3070,3070,3070,3070,0
|
|
20230619,154600,10471540555,3070,3070,3070,3070,0
|
|
20230619,154500,10471540555,3070,3070,3070,3070,0
|
|
20230619,154400,10471540555,3070,3070,3070,3070,0
|
|
20230619,154300,10471540555,3070,3070,3070,3070,0
|
|
20230619,154200,10471540555,3070,3070,3070,3070,0
|
|
20230619,154100,10471540555,3070,3070,3070,3070,0
|
|
20230619,154000,10471540555,3070,3070,3070,3070,0
|
|
20230619,153900,10471540555,3070,3070,3070,3070,0
|
|
20230619,153800,10471540555,3070,3070,3070,3070,0
|
|
20230619,153700,10471540555,3070,3070,3070,3070,0
|
|
20230619,153600,10471540555,3070,3070,3070,3070,0
|
|
20230619,153500,10471540555,3070,3070,3070,3070,0
|
|
20230619,153400,10471540555,3070,3070,3070,3070,0
|
|
20230619,153300,10471540555,3070,3070,3070,3070,0
|
|
20230619,153200,10471540555,3070,3070,3070,3070,0
|
|
20230619,153100,10471540555,3070,3070,3070,3070,0
|
|
20230619,153000,10471540555,3070,3070,3070,3070,52183
|
|
20230619,152900,10311338745,3060,3060,3060,3060,0
|
|
20230619,152800,10311338745,3060,3060,3060,3060,0
|
|
20230619,152700,10311338745,3060,3060,3060,3060,0
|
|
20230619,152600,10311338745,3060,3060,3060,3060,0
|
|
20230619,152500,10311338745,3060,3060,3060,3060,0
|
|
20230619,152400,10311338745,3060,3060,3060,3060,0
|
|
20230619,152300,10311338745,3060,3060,3060,3060,0
|
|
20230619,152200,10311338745,3060,3060,3060,3060,0
|
|
20230619,152100,10311338745,3060,3060,3060,3060,0
|
|
20230619,152000,10311338745,3060,3060,3060,3060,0
|
|
20230619,151900,10311338745,3060,3070,3070,3060,9220
|
|
20230619,151800,10283077110,3070,3065,3070,3060,15855
|
|
20230619,151700,10234516005,3060,3060,3065,3060,4149
|
|
20230619,151600,10221802790,3065,3060,3065,3055,12599
|
|
20230619,151500,10183246805,3060,3055,3065,3055,2103
|
|
20230619,151400,10176812585,3055,3055,3065,3055,2430
|
|
20230619,151300,10169379435,3060,3065,3065,3055,2132
|
|
20230619,151200,10162855385,3065,3055,3065,3055,3916
|
|
20230619,151100,10150889975,3055,3060,3060,3055,1144
|
|
20230619,151000,10147391865,3065,3060,3065,3055,10681
|
|
20230619,150900,10114729990,3060,3060,3065,3060,4120
|
|
20230619,150800,10102114430,3060,3060,3065,3060,1311
|
|
20230619,150700,10098098475,3060,3060,3065,3060,1701
|
|
20230619,150600,10092891140,3060,3065,3065,3060,11296
|
|
20230619,150500,10058325215,3065,3070,3070,3060,3833
|
|
20230619,150400,10046575430,3065,3065,3070,3065,5633
|
|
20230619,150300,10029307935,3065,3060,3065,3055,4134
|
|
20230619,150200,10016657450,3060,3060,3060,3060,498
|
|
20230619,150100,10015133570,3060,3065,3065,3060,2841
|
|
20230619,150000,10006436710,3065,3060,3065,3060,2678
|
|
20230619,145900,9998237580,3060,3060,3065,3060,6468
|
|
20230619,145800,9978431980,3060,3065,3065,3060,1560
|
|
20230619,145700,9973653540,3060,3065,3065,3055,2742
|
|
20230619,145600,9965266650,3060,3060,3065,3060,1930
|
|
20230619,145500,9959358965,3060,3070,3070,3060,7764
|
|
20230619,145400,9935582075,3065,3070,3070,3065,8437
|
|
20230619,145300,9909680935,3070,3075,3075,3070,2791
|
|
20230619,145200,9901111765,3075,3070,3075,3070,1328
|
|
20230619,145100,9897033700,3075,3075,3080,3070,8630
|
|
20230619,145000,9870496605,3075,3080,3085,3075,2449
|
|
20230619,144900,9862957785,3080,3085,3085,3075,20377
|
|
20230619,144800,9800139825,3080,3080,3085,3075,12221
|
|
20230619,144700,9762497585,3080,3080,3080,3075,3865
|
|
20230619,144600,9750599145,3080,3080,3085,3075,3190
|
|
20230619,144500,9740776905,3075,3085,3085,3075,12197
|
|
20230619,144400,9703189135,3085,3065,3085,3065,34362
|
|
20230619,144300,9597515150,3065,3060,3070,3060,3926
|
|
20230619,144200,9585472555,3060,3065,3065,3060,660
|
|
20230619,144100,9583450155,3065,3065,3065,3060,1611
|
|
20230619,144000,9578513940,3065,3065,3065,3065,2500
|
|
20230619,143900,9570851440,3065,3060,3065,3060,2642
|
|
20230619,143800,9562761920,3060,3060,3065,3060,2789
|
|
20230619,143700,9554214305,3065,3065,3070,3065,1207
|
|
20230619,143600,9550514345,3065,3065,3065,3065,200
|
|
20230619,143500,9549901345,3065,3065,3070,3060,3217
|
|
20230619,143400,9540042640,3065,3070,3070,3065,2437
|
|
20230619,143300,9532561330,3070,3075,3080,3070,6425
|
|
20230619,143200,9512828610,3075,3075,3075,3075,10113
|
|
20230619,143100,9481731135,3075,3065,3075,3065,14080
|
|
20230619,143000,9438523405,3065,3065,3065,3060,912
|
|
20230619,142900,9435731635,3060,3060,3060,3060,1342
|
|
20230619,142800,9431625115,3060,3060,3060,3060,2911
|
|
20230619,142700,9422717455,3060,3060,3060,3055,161
|
|
20230619,142600,9422224800,3060,3060,3060,3060,2567
|
|
20230619,142500,9414369780,3060,3060,3060,3055,2377
|
|
20230619,142400,9407096185,3060,3050,3065,3050,6791
|
|
20230619,142300,9386316915,3055,3050,3055,3050,686
|
|
20230619,142200,9384223595,3045,3055,3055,3045,2465
|
|
20230619,142100,9376707135,3055,3050,3055,3045,3452
|
|
20230619,142000,9366173055,3045,3055,3055,3045,868
|
|
20230619,141900,9363524845,3055,3055,3055,3045,824
|
|
20230619,141800,9361013315,3055,3050,3055,3045,1569
|
|
20230619,141700,9356225130,3045,3050,3055,3045,2264
|
|
20230619,141600,9349323205,3050,3045,3050,3045,402
|
|
20230619,141500,9348098265,3045,3050,3050,3045,25108
|
|
20230619,141400,9271639590,3050,3050,3050,3045,2989
|
|
20230619,141300,9262524775,3050,3055,3055,3050,9726
|
|
20230619,141200,9232854475,3060,3055,3060,3055,1046
|
|
20230619,141100,9229658715,3055,3060,3060,3055,4579
|
|
20230619,141000,9215669810,3060,3065,3065,3060,1277
|
|
20230619,140900,9211761480,3060,3065,3065,3060,2591
|
|
20230619,140800,9203831655,3065,3060,3065,3060,1927
|
|
20230619,140700,9197932865,3060,3065,3065,3060,130
|
|
20230619,140600,9197534575,3060,3060,3060,3060,2402
|
|
20230619,140500,9190184455,3060,3060,3060,3060,1527
|
|
20230619,140400,9185511835,3060,3055,3060,3055,1657
|
|
20230619,140300,9180443275,3055,3055,3060,3055,811
|
|
20230619,140200,9177964355,3055,3060,3060,3055,1499
|
|
20230619,140100,9173382100,3060,3060,3060,3055,1315
|
|
20230619,140000,9169364090,3060,3060,3060,3060,851
|
|
20230619,135900,9166760030,3060,3060,3060,3060,1582
|
|
20230619,135800,9161919110,3060,3060,3065,3055,3934
|
|
20230619,135700,9149880960,3065,3070,3070,3065,4679
|
|
20230619,135600,9135531465,3070,3070,3070,3070,925
|
|
20230619,135500,9132691715,3065,3060,3065,3060,11547
|
|
20230619,135400,9097333340,3060,3055,3060,3055,4725
|
|
20230619,135300,9082890775,3055,3055,3055,3050,1926
|
|
20230619,135200,9077007095,3050,3055,3055,3050,1451
|
|
20230619,135100,9072576540,3055,3055,3055,3055,70
|
|
20230619,135000,9072362690,3055,3055,3055,3055,100
|
|
20230619,134900,9072057190,3055,3055,3055,3055,1014
|
|
20230619,134800,9068959420,3050,3050,3055,3050,415
|
|
20230619,134700,9067693555,3050,3055,3055,3050,14875
|
|
20230619,134600,9022316140,3050,3060,3060,3050,3097
|
|
20230619,134500,9012857800,3060,3055,3060,3055,4047
|
|
20230619,134400,9000478665,3055,3060,3060,3055,1806
|
|
20230619,134300,8994952670,3060,3055,3060,3050,6663
|
|
20230619,134200,8974578870,3055,3060,3060,3055,2394
|
|
20230619,134100,8967258355,3060,3055,3060,3055,921
|
|
20230619,134000,8964444510,3055,3055,3060,3055,4272
|
|
20230619,133900,8951381590,3065,3065,3065,3055,2326
|
|
20230619,133800,8944261870,3065,3060,3065,3050,1671
|
|
20230619,133700,8939153655,3060,3050,3065,3050,30449
|
|
20230619,133600,8846171215,3050,3050,3050,3050,1349
|
|
20230619,133500,8842056765,3050,3055,3055,3050,3286
|
|
20230619,133400,8832031120,3055,3060,3060,3055,2116
|
|
20230619,133300,8825563340,3055,3050,3055,3050,2292
|
|
20230619,133200,8818568405,3050,3045,3050,3045,401
|
|
20230619,133100,8817345405,3045,3045,3045,3045,67
|
|
20230619,133000,8817141390,3045,3050,3050,3045,3587
|
|
20230619,132900,8806215300,3050,3055,3055,3050,2095
|
|
20230619,132800,8799818255,3055,3055,3055,3055,839
|
|
20230619,132700,8797255110,3055,3055,3055,3050,2813
|
|
20230619,132600,8788670265,3050,3050,3055,3045,833
|
|
20230619,132500,8786131595,3045,3055,3055,3045,8775
|
|
20230619,132400,8759371765,3055,3045,3055,3045,4898
|
|
20230619,132300,8744430125,3050,3050,3050,3045,3498
|
|
20230619,132200,8733778630,3050,3055,3055,3050,7812
|
|
20230619,132100,8709951130,3055,3060,3060,3055,2534
|
|
20230619,132000,8702209410,3060,3060,3060,3055,1977
|
|
20230619,131900,8696161690,3055,3055,3065,3055,12768
|
|
20230619,131800,8657067670,3055,3055,3055,3040,4887
|
|
20230619,131700,8642158570,3055,3040,3055,3040,2551
|
|
20230619,131600,8634374115,3040,3055,3055,3040,3266
|
|
20230619,131500,8624412860,3050,3045,3055,3045,1241
|
|
20230619,131400,8620624725,3045,3040,3045,3035,6521
|
|
20230619,131300,8600807070,3040,3045,3050,3040,10509
|
|
20230619,131200,8568832140,3045,3045,3045,3040,7709
|
|
20230619,131100,8545393060,3045,3050,3050,3045,3486
|
|
20230619,131000,8534768715,3050,3055,3055,3050,91
|
|
20230619,130900,8534491085,3050,3055,3055,3050,589
|
|
20230619,130800,8532692690,3055,3050,3055,3045,1497
|
|
20230619,130700,8528125500,3055,3055,3055,3050,2384
|
|
20230619,130600,8520844610,3055,3055,3060,3050,1491
|
|
20230619,130500,8516289260,3050,3050,3050,3050,9
|
|
20230619,130400,8516261810,3055,3065,3065,3055,312
|
|
20230619,130300,8515308640,3055,3050,3065,3050,5711
|
|
20230619,130200,8497829835,3050,3050,3050,3045,5098
|
|
20230619,130100,8482293040,3050,3050,3055,3050,316
|
|
20230619,130000,8481329005,3050,3045,3050,3045,2071
|
|
20230619,125900,8475022540,3045,3050,3050,3045,150
|
|
20230619,125800,8474565240,3050,3050,3055,3045,2546
|
|
20230619,125700,8466802235,3050,3050,3055,3050,1397
|
|
20230619,125600,8462539885,3050,3050,3050,3050,618
|
|
20230619,125500,8460654985,3050,3050,3050,3045,5024
|
|
20230619,125400,8445333420,3050,3055,3055,3050,3434
|
|
20230619,125300,8434847325,3055,3050,3055,3050,1810
|
|
20230619,125200,8429320520,3055,3050,3055,3050,935
|
|
20230619,125100,8426465950,3050,3050,3050,3045,4949
|
|
20230619,125000,8411382605,3050,3045,3050,3045,3298
|
|
20230619,124900,8401339620,3050,3045,3050,3045,5995
|
|
20230619,124800,8383078355,3050,3045,3050,3035,2760
|
|
20230619,124700,8374679785,3040,3045,3045,3035,14099
|
|
20230619,124600,8331862065,3040,3050,3050,3035,22193
|
|
20230619,124500,8264345350,3050,3050,3050,3050,3350
|
|
20230619,124400,8254127850,3045,3055,3055,3045,8156
|
|
20230619,124300,8229252460,3055,3055,3065,3050,5088
|
|
20230619,124200,8213708875,3055,3070,3070,3055,21157
|
|
20230619,124100,8148872650,3070,3065,3070,3065,3280
|
|
20230619,124000,8138811880,3060,3060,3060,3055,1373
|
|
20230619,123900,8134617030,3055,3060,3065,3055,5097
|
|
20230619,123800,8119023100,3060,3055,3060,3050,1624
|
|
20230619,123700,8114061690,3055,3045,3055,3045,5155
|
|
20230619,123600,8098357665,3045,3045,3045,3040,10157
|
|
20230619,123500,8067444765,3055,3050,3060,3045,4347
|
|
20230619,123400,8054193390,3050,3055,3055,3045,18497
|
|
20230619,123300,7997807315,3060,3060,3065,3055,3799
|
|
20230619,123200,7986198690,3055,3060,3075,3050,35643
|
|
20230619,123100,7877268170,3060,3065,3075,3055,8750
|
|
20230619,123000,7850482160,3065,3090,3090,3055,55591
|
|
20230619,122900,7679754220,3085,3095,3095,3085,9353
|
|
20230619,122800,7650858900,3090,3090,3100,3085,10731
|
|
20230619,122700,7617670370,3100,3090,3100,3085,24584
|
|
20230619,122600,7541594465,3090,3090,3100,3085,37688
|
|
20230619,122500,7425027860,3095,3070,3095,3070,25874
|
|
20230619,122400,7345160780,3075,3080,3085,3060,12683
|
|
20230619,122300,7306182765,3080,3085,3085,3075,11741
|
|
20230619,122200,7270004730,3080,3060,3090,3060,18639
|
|
20230619,122100,7212688425,3065,3070,3075,3060,66284
|
|
20230619,122000,7009482810,3070,3080,3080,3070,7129
|
|
20230619,121900,6987545715,3080,3065,3085,3060,13389
|
|
20230619,121800,6946378995,3060,3065,3070,3060,25247
|
|
20230619,121700,6869007700,3070,3070,3070,3060,14178
|
|
20230619,121600,6825537640,3070,3085,3085,3060,23012
|
|
20230619,121500,6754803165,3080,3085,3090,3070,15993
|
|
20230619,121400,6705590320,3085,3075,3090,3055,26208
|
|
20230619,121300,6625179990,3075,3085,3090,3060,62873
|
|
20230619,121200,6431847105,3090,3100,3100,3085,31514
|
|
20230619,121100,6334418305,3100,3105,3105,3095,30360
|
|
20230619,121000,6240329165,3095,3105,3110,3090,77397
|
|
20230619,120900,6000209530,3095,3080,3105,3080,35790
|
|
20230619,120800,5889418805,3085,3095,3105,3080,46080
|
|
20230619,120700,5746903355,3090,3100,3115,3090,73905
|
|
20230619,120600,5517410390,3100,3085,3100,3080,36154
|
|
20230619,120500,5405720295,3090,3120,3125,3085,105714
|
|
20230619,120400,5077623375,3125,3105,3125,3090,173604
|
|
20230619,120300,4538214335,3100,3080,3120,3065,240038
|
|
20230619,120200,3794867400,3080,3060,3080,3055,112310
|
|
20230619,120100,3450454115,3055,3055,3060,3055,14358
|
|
20230619,120000,3406570195,3055,3050,3055,3050,4817
|
|
20230619,115900,3391862790,3050,3050,3055,3050,1742
|
|
20230619,115800,3386549665,3050,3050,3055,3050,6262
|
|
20230619,115700,3367441670,3050,3050,3055,3050,7016
|
|
20230619,115600,3346041615,3055,3050,3055,3045,7062
|
|
20230619,115500,3324476195,3050,3045,3050,3045,2087
|
|
20230619,115400,3318111230,3045,3040,3050,3040,1758
|
|
20230619,115300,3312760320,3040,3045,3045,3040,87
|
|
20230619,115200,3312495715,3040,3040,3040,3040,2586
|
|
20230619,115100,3304634275,3040,3050,3050,3040,2591
|
|
20230619,115000,3296747155,3045,3050,3050,3045,135
|
|
20230619,114900,3296335415,3050,3050,3050,3050,105
|
|
20230619,114800,3296015165,3050,3045,3050,3045,1534
|
|
20230619,114700,3291337195,3045,3040,3050,3040,2278
|
|
20230619,114600,3284392550,3040,3045,3050,3040,1200
|
|
20230619,114500,3280738665,3055,3050,3055,3045,2390
|
|
20230619,114400,3273454830,3050,3055,3055,3045,4839
|
|
20230619,114300,3258691430,3055,3045,3055,3045,14780
|
|
20230619,114200,3213612155,3045,3040,3045,3040,1817
|
|
20230619,114100,3208088470,3040,3040,3045,3040,563
|
|
20230619,114000,3206376945,3040,3040,3040,3040,303
|
|
20230619,113900,3205455825,3040,3040,3045,3040,536
|
|
20230619,113800,3203825990,3045,3045,3045,3045,511
|
|
20230619,113700,3202269995,3045,3040,3045,3035,1152
|
|
20230619,113600,3198772585,3040,3040,3040,3035,1846
|
|
20230619,113500,3193165065,3045,3045,3045,3045,210
|
|
20230619,113400,3192525615,3045,3045,3045,3035,2134
|
|
20230619,113300,3186048385,3040,3045,3045,3040,2360
|
|
20230619,113200,3178870750,3050,3050,3050,3045,985
|
|
20230619,113100,3175871250,3045,3050,3050,3045,2340
|
|
20230619,113000,3168743850,3050,3045,3050,3045,7716
|
|
20230619,112900,3145238010,3035,3040,3040,3035,2918
|
|
20230619,112800,3136370140,3040,3040,3040,3040,135
|
|
20230619,112700,3135959740,3040,3035,3040,3035,294
|
|
20230619,112600,3135066200,3040,3045,3045,3040,96
|
|
20230619,112500,3134774010,3045,3040,3045,3040,1885
|
|
20230619,112400,3129043400,3040,3040,3040,3040,744
|
|
20230619,112300,3126781640,3045,3040,3045,3040,1258
|
|
20230619,112200,3122957245,3040,3040,3040,3035,1933
|
|
20230619,112100,3117081175,3040,3040,3040,3040,6497
|
|
20230619,112000,3097330295,3040,3045,3045,3040,295
|
|
20230619,111900,3096432995,3045,3045,3045,3045,283
|
|
20230619,111800,3095571260,3045,3045,3050,3045,2731
|
|
20230619,111700,3087254865,3050,3045,3055,3045,10922
|
|
20230619,111600,3053960125,3045,3045,3050,3040,7630
|
|
20230619,111500,3030722880,3045,3045,3045,3040,2532
|
|
20230619,111400,3023012990,3045,3040,3045,3040,330
|
|
20230619,111300,3022008290,3040,3050,3050,3040,3882
|
|
20230619,111200,3010197840,3040,3040,3050,3040,11504
|
|
20230619,111100,2975196375,3040,3035,3040,3035,2349
|
|
20230619,111000,2968065160,3035,3035,3035,3035,2519
|
|
20230619,110900,2960419995,3030,3035,3035,3030,741
|
|
20230619,110800,2958173250,3030,3035,3035,3030,4320
|
|
20230619,110700,2945062300,3035,3040,3040,3035,1236
|
|
20230619,110600,2941310235,3035,3040,3040,3035,1107
|
|
20230619,110500,2937946205,3035,3040,3040,3035,811
|
|
20230619,110400,2935482415,3035,3040,3040,3035,180
|
|
20230619,110300,2934936065,3040,3035,3040,3035,809
|
|
20230619,110200,2932480250,3035,3035,3040,3035,2449
|
|
20230619,110100,2925046035,3040,3035,3040,3035,1575
|
|
20230619,110000,2920265155,3035,3040,3040,3035,1704
|
|
20230619,105900,2915092295,3040,3030,3040,3030,2377
|
|
20230619,105800,2907874230,3030,3035,3035,3030,2615
|
|
20230619,105700,2899948815,3035,3030,3035,3030,509
|
|
20230619,105600,2898404995,3030,3035,3040,3030,2310
|
|
20230619,105500,2891397485,3035,3035,3035,3030,2777
|
|
20230619,105400,2882975145,3035,3030,3035,3030,2529
|
|
20230619,105300,2875299885,3025,3030,3035,3025,7120
|
|
20230619,105200,2853701610,3025,3025,3025,3025,610
|
|
20230619,105100,2851856360,3025,3025,3025,3025,1765
|
|
20230619,105000,2846517235,3025,3030,3035,3025,834
|
|
20230619,104900,2843992835,3030,3030,3035,3030,2722
|
|
20230619,104800,2835744480,3035,3035,3040,3030,1758
|
|
20230619,104700,2830410085,3035,3035,3035,3035,729
|
|
20230619,104600,2828197570,3040,3030,3040,3030,1330
|
|
20230619,104500,2824160935,3030,3025,3030,3025,2465
|
|
20230619,104400,2816692240,3025,3025,3025,3025,1735
|
|
20230619,104300,2811443865,3025,3025,3030,3025,3382
|
|
20230619,104200,2801212370,3030,3025,3030,3025,1420
|
|
20230619,104100,2796914605,3025,3030,3030,3025,1264
|
|
20230619,104000,2793088060,3030,3030,3035,3030,7545
|
|
20230619,103900,2770202865,3035,3030,3035,3030,1404
|
|
20230619,103800,2765943675,3030,3030,3030,3025,2449
|
|
20230619,103700,2758523865,3035,3040,3040,3035,606
|
|
20230619,103600,2756684650,3040,3035,3040,3025,8391
|
|
20230619,103500,2731275785,3030,3035,3035,3030,2985
|
|
20230619,103400,2722230685,3035,3040,3040,3035,1005
|
|
20230619,103300,2719180485,3035,3040,3045,3035,997
|
|
20230619,103200,2716147845,3040,3035,3040,3035,3166
|
|
20230619,103100,2706528955,3035,3030,3035,3030,2318
|
|
20230619,103000,2699505270,3030,3030,3040,3025,21585
|
|
20230619,102900,2634132545,3035,3040,3040,3035,19842
|
|
20230619,102800,2573866945,3040,3050,3055,3040,17009
|
|
20230619,102700,2522039635,3050,3055,3070,3050,42469
|
|
20230619,102600,2392157315,3055,3045,3060,3045,48815
|
|
20230619,102500,2243179295,3045,3045,3045,3040,21907
|
|
20230619,102400,2176512910,3045,3040,3045,3035,5844
|
|
20230619,102300,2158748755,3040,3040,3040,3035,3787
|
|
20230619,102200,2147248705,3035,3040,3045,3035,2927
|
|
20230619,102100,2138349180,3040,3040,3050,3040,30107
|
|
20230619,102000,2046709675,3035,3030,3035,3025,9813
|
|
20230619,101900,2016981480,3030,3030,3035,3030,5959
|
|
20230619,101800,1998921185,3035,3030,3035,3030,1436
|
|
20230619,101700,1994563110,3030,3030,3035,3030,1167
|
|
20230619,101600,1991026520,3030,3035,3040,3030,10669
|
|
20230619,101500,1958650060,3040,3035,3040,3035,2023
|
|
20230619,101400,1952504335,3035,3030,3040,3030,7520
|
|
20230619,101300,1929700105,3030,3045,3045,3030,10174
|
|
20230619,101200,1898808640,3045,3045,3050,3040,26420
|
|
20230619,101100,1818332585,3045,3040,3045,3035,34837
|
|
20230619,101000,1712370115,3035,3020,3045,3020,64432
|
|
20230619,100900,1516680165,3020,3010,3025,3010,16903
|
|
20230619,100800,1465688725,3010,3010,3010,3010,4813
|
|
20230619,100700,1451201595,3010,3010,3015,3005,6479
|
|
20230619,100600,1431702510,3010,3005,3010,3005,201
|
|
20230619,100500,1431098500,3010,3010,3010,2990,14576
|
|
20230619,100400,1387427335,3010,3010,3015,2995,16222
|
|
20230619,100300,1338687670,3015,3015,3020,3015,5545
|
|
20230619,100200,1321968480,3010,3005,3010,3000,8287
|
|
20230619,100100,1297040115,3005,3005,3005,3000,2540
|
|
20230619,100000,1289412415,3000,3010,3010,3000,894
|
|
20230619,095900,1286728485,3010,3005,3010,3005,2970
|
|
20230619,095800,1277792250,3000,3005,3010,3000,5653
|
|
20230619,095700,1260793580,3000,2995,3005,2990,4604
|
|
20230619,095600,1246998350,2995,2995,3000,2995,1385
|
|
20230619,095500,1242847895,3000,3000,3005,3000,1717
|
|
20230619,095400,1237691225,3005,3000,3005,2995,3912
|
|
20230619,095300,1225955365,2995,2995,3000,2995,1627
|
|
20230619,095200,1221081985,3000,3005,3005,2995,3727
|
|
20230619,095100,1209892045,3005,2995,3010,2990,21558
|
|
20230619,095000,1145249470,2995,2985,2995,2980,5260
|
|
20230619,094900,1129532755,2985,2990,2990,2985,1642
|
|
20230619,094800,1124627770,2980,2980,2990,2980,3697
|
|
20230619,094700,1113604840,2985,2975,2985,2975,3267
|
|
20230619,094600,1103871940,2975,2985,2985,2975,6132
|
|
20230619,094500,1085616645,2985,2995,2995,2980,4054
|
|
20230619,094400,1073512060,2995,2990,2995,2990,687
|
|
20230619,094300,1071457425,2990,2990,2990,2985,2105
|
|
20230619,094200,1065165125,2990,2980,2990,2980,2253
|
|
20230619,094100,1058438095,2985,2985,2985,2975,2104
|
|
20230619,094000,1052161550,2985,2975,2985,2970,14059
|
|
20230619,093900,1010317065,2975,2980,2980,2970,12034
|
|
20230619,093800,974521185,2980,2980,2985,2975,3272
|
|
20230619,093700,964770825,2980,2985,2985,2970,15284
|
|
20230619,093600,919315485,2990,2990,2990,2980,4712
|
|
20230619,093500,905259655,2990,2980,2990,2980,1032
|
|
20230619,093400,902174675,2980,2985,2985,2980,6322
|
|
20230619,093300,883332115,2985,2985,2985,2985,11469
|
|
20230619,093200,849097150,2990,2995,2995,2990,2736
|
|
20230619,093100,840915455,2995,2990,2995,2990,1403
|
|
20230619,093000,836720480,2990,2990,2990,2990,3082
|
|
20230619,092900,827505300,2990,2990,2995,2990,3173
|
|
20230619,092800,818017530,2990,2995,3000,2990,6748
|
|
20230619,092700,797834885,2995,2995,3000,2995,644
|
|
20230619,092600,795904830,2995,2995,2995,2990,3861
|
|
20230619,092500,784341635,2990,2990,2995,2990,572
|
|
20230619,092400,782630995,2995,2995,3000,2990,1367
|
|
20230619,092300,778539725,2995,3000,3000,2990,10061
|
|
20230619,092200,748452415,2990,3000,3000,2990,14459
|
|
20230619,092100,705131480,3000,3005,3005,3000,4022
|
|
20230619,092000,693065320,3005,3010,3010,3005,2315
|
|
20230619,091900,686108480,3010,3020,3020,3010,2475
|
|
20230619,091800,678643340,3020,3005,3020,3005,10653
|
|
20230619,091700,646580695,3005,3005,3005,3000,3296
|
|
20230619,091600,636692570,3000,3005,3005,3000,1831
|
|
20230619,091500,631198650,3000,3000,3000,2995,12705
|
|
20230619,091400,593092175,3000,3000,3010,2995,6657
|
|
20230619,091300,573104120,3000,3000,3005,3000,5320
|
|
20230619,091200,557144095,3000,3015,3015,3000,22225
|
|
20230619,091100,490287040,3015,3010,3015,3010,3983
|
|
20230619,091000,478278315,3010,3010,3015,3010,4395
|
|
20230619,090900,465044280,3010,3025,3025,3010,8620
|
|
20230619,090800,439019040,3025,3030,3040,3025,25848
|
|
20230619,090700,360593235,3025,3025,3035,3025,7478
|
|
20230619,090600,337948240,3025,3035,3040,3010,32779
|
|
20230619,090500,238611425,3035,3020,3035,3010,15139
|
|
20230619,090400,192745455,3015,3015,3015,3010,9220
|
|
20230619,090300,164967255,3015,3005,3015,3005,10012
|
|
20230619,090200,134827875,3005,3010,3010,3000,3997
|
|
20230619,090100,122826145,3000,3000,3010,2995,23139
|
|
20230619,090000,53360110,3000,2990,3000,2990,17525
|