630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,192700,3134952680,4750,4750,4750,4750,5827
|
|
20230626,192600,3134952680,4750,4750,4750,4750,0
|
|
20230626,192500,3134952680,4750,4750,4750,4750,0
|
|
20230626,192400,3134952680,4750,4750,4750,4750,0
|
|
20230626,192300,3134952680,4750,4750,4750,4750,0
|
|
20230626,192200,3134952680,4750,4750,4750,4750,0
|
|
20230626,192100,3134952680,4750,4750,4750,4750,0
|
|
20230626,192000,3134952680,4750,4750,4750,4750,0
|
|
20230626,191900,3134952680,4750,4750,4750,4750,0
|
|
20230626,191800,3134952680,4750,4750,4750,4750,0
|
|
20230626,191700,3134952680,4750,4750,4750,4750,0
|
|
20230626,191600,3134952680,4750,4750,4750,4750,0
|
|
20230626,191500,3134952680,4750,4750,4750,4750,0
|
|
20230626,191400,3134952680,4750,4750,4750,4750,0
|
|
20230626,191300,3134952680,4750,4750,4750,4750,0
|
|
20230626,191200,3134952680,4750,4750,4750,4750,0
|
|
20230626,191100,3134952680,4750,4750,4750,4750,0
|
|
20230626,191000,3134952680,4750,4750,4750,4750,0
|
|
20230626,190900,3134952680,4750,4750,4750,4750,0
|
|
20230626,190800,3134952680,4750,4750,4750,4750,0
|
|
20230626,190700,3134952680,4750,4750,4750,4750,0
|
|
20230626,190600,3134952680,4750,4750,4750,4750,0
|
|
20230626,190500,3134952680,4750,4750,4750,4750,0
|
|
20230626,190400,3134952680,4750,4750,4750,4750,0
|
|
20230626,190300,3134952680,4750,4750,4750,4750,0
|
|
20230626,190200,3134952680,4750,4750,4750,4750,0
|
|
20230626,190100,3134952680,4750,4750,4750,4750,0
|
|
20230626,190000,3134952680,4750,4750,4750,4750,0
|
|
20230626,185900,3134952680,4750,4750,4750,4750,0
|
|
20230626,185800,3134952680,4750,4750,4750,4750,0
|
|
20230626,185700,3134952680,4750,4750,4750,4750,5827
|
|
20230626,185600,3134952680,4750,4750,4750,4750,0
|
|
20230626,185500,3134952680,4750,4750,4750,4750,0
|
|
20230626,185400,3134952680,4750,4750,4750,4750,0
|
|
20230626,185300,3134952680,4750,4750,4750,4750,0
|
|
20230626,185200,3134952680,4750,4750,4750,4750,0
|
|
20230626,185100,3134952680,4750,4750,4750,4750,0
|
|
20230626,185000,3134952680,4750,4750,4750,4750,0
|
|
20230626,184900,3134952680,4750,4750,4750,4750,0
|
|
20230626,184800,3134952680,4750,4750,4750,4750,0
|
|
20230626,184700,3134952680,4750,4750,4750,4750,0
|
|
20230626,184600,3134952680,4750,4750,4750,4750,0
|
|
20230626,184500,3134952680,4750,4750,4750,4750,0
|
|
20230626,184400,3134952680,4750,4750,4750,4750,0
|
|
20230626,184300,3134952680,4750,4750,4750,4750,0
|
|
20230626,184200,3134952680,4750,4750,4750,4750,0
|
|
20230626,184100,3134952680,4750,4750,4750,4750,0
|
|
20230626,184000,3134952680,4750,4750,4750,4750,0
|
|
20230626,183900,3134952680,4750,4750,4750,4750,0
|
|
20230626,183800,3134952680,4750,4750,4750,4750,0
|
|
20230626,183700,3134952680,4750,4750,4750,4750,0
|
|
20230626,183600,3134952680,4750,4750,4750,4750,0
|
|
20230626,183500,3134952680,4750,4750,4750,4750,0
|
|
20230626,183400,3134952680,4750,4750,4750,4750,0
|
|
20230626,183300,3134952680,4750,4750,4750,4750,0
|
|
20230626,183200,3134952680,4750,4750,4750,4750,0
|
|
20230626,183100,3134952680,4750,4750,4750,4750,0
|
|
20230626,183000,3134952680,4750,4750,4750,4750,0
|
|
20230626,182900,3134952680,4750,4750,4750,4750,0
|
|
20230626,182800,3134952680,4750,4750,4750,4750,0
|
|
20230626,182700,3134952680,4750,4750,4750,4750,5827
|
|
20230626,182600,3134952680,4750,4750,4750,4750,0
|
|
20230626,182500,3134952680,4750,4750,4750,4750,0
|
|
20230626,182400,3134952680,4750,4750,4750,4750,0
|
|
20230626,182300,3134952680,4750,4750,4750,4750,0
|
|
20230626,182200,3134952680,4750,4750,4750,4750,0
|
|
20230626,182100,3134952680,4750,4750,4750,4750,0
|
|
20230626,182000,3134952680,4750,4750,4750,4750,0
|
|
20230626,181900,3134952680,4750,4750,4750,4750,0
|
|
20230626,181800,3134952680,4750,4750,4750,4750,0
|
|
20230626,181700,3134952680,4750,4750,4750,4750,0
|
|
20230626,181600,3134952680,4750,4750,4750,4750,0
|
|
20230626,181500,3134952680,4750,4750,4750,4750,0
|
|
20230626,181400,3134952680,4750,4750,4750,4750,0
|
|
20230626,181300,3134952680,4750,4750,4750,4750,0
|
|
20230626,181200,3134952680,4750,4750,4750,4750,0
|
|
20230626,181100,3134952680,4750,4750,4750,4750,0
|
|
20230626,181000,3134952680,4750,4750,4750,4750,0
|
|
20230626,180900,3134952680,4750,4750,4750,4750,0
|
|
20230626,180800,3134952680,4750,4750,4750,4750,0
|
|
20230626,180700,3134952680,4750,4750,4750,4750,0
|
|
20230626,180600,3134952680,4750,4750,4750,4750,0
|
|
20230626,180500,3134952680,4750,4750,4750,4750,0
|
|
20230626,180400,3134952680,4750,4750,4750,4750,0
|
|
20230626,180300,3134952680,4750,4750,4750,4750,0
|
|
20230626,180200,3134952680,4750,4750,4750,4750,0
|
|
20230626,180100,3134952680,4750,4750,4750,4750,0
|
|
20230626,180000,3134952680,4750,4750,4750,4750,0
|
|
20230626,175900,3134952680,4750,4750,4750,4750,0
|
|
20230626,175800,3134952680,4750,4750,4750,4750,0
|
|
20230626,175700,3134952680,4750,4750,4750,4750,5827
|
|
20230626,175600,3134952680,4750,4750,4750,4750,0
|
|
20230626,175500,3134952680,4750,4750,4750,4750,0
|
|
20230626,175400,3134952680,4750,4750,4750,4750,0
|
|
20230626,175300,3134952680,4750,4750,4750,4750,0
|
|
20230626,175200,3134952680,4750,4750,4750,4750,0
|
|
20230626,175100,3134952680,4750,4750,4750,4750,0
|
|
20230626,175000,3134952680,4750,4750,4750,4750,0
|
|
20230626,174900,3134952680,4750,4750,4750,4750,0
|
|
20230626,174800,3134952680,4750,4750,4750,4750,0
|
|
20230626,174700,3134952680,4750,4750,4750,4750,0
|
|
20230626,174600,3134952680,4750,4750,4750,4750,0
|
|
20230626,174500,3134952680,4750,4750,4750,4750,0
|
|
20230626,174400,3134952680,4750,4750,4750,4750,0
|
|
20230626,174300,3134952680,4750,4750,4750,4750,0
|
|
20230626,174200,3134952680,4750,4750,4750,4750,0
|
|
20230626,174100,3134952680,4750,4750,4750,4750,0
|
|
20230626,174000,3134952680,4750,4750,4750,4750,0
|
|
20230626,173900,3134952680,4750,4750,4750,4750,0
|
|
20230626,173800,3134952680,4750,4750,4750,4750,0
|
|
20230626,173700,3134952680,4750,4750,4750,4750,0
|
|
20230626,173600,3134952680,4750,4750,4750,4750,0
|
|
20230626,173500,3134952680,4750,4750,4750,4750,0
|
|
20230626,173400,3134952680,4750,4750,4750,4750,0
|
|
20230626,173300,3134952680,4750,4750,4750,4750,0
|
|
20230626,173200,3134952680,4750,4750,4750,4750,0
|
|
20230626,173100,3134952680,4750,4750,4750,4750,0
|
|
20230626,173000,3134952680,4750,4750,4750,4750,0
|
|
20230626,172900,3134952680,4750,4750,4750,4750,0
|
|
20230626,172800,3134952680,4750,4750,4750,4750,0
|
|
20230626,172700,3134952680,4750,4750,4750,4750,5827
|
|
20230626,172600,3134952680,4750,4750,4750,4750,0
|
|
20230626,172500,3134952680,4750,4750,4750,4750,0
|
|
20230626,172400,3134952680,4750,4750,4750,4750,0
|
|
20230626,172300,3134952680,4750,4750,4750,4750,0
|
|
20230626,172200,3134952680,4750,4750,4750,4750,0
|
|
20230626,172100,3134952680,4750,4750,4750,4750,0
|
|
20230626,172000,3134952680,4750,4750,4750,4750,0
|
|
20230626,171900,3134952680,4750,4750,4750,4750,0
|
|
20230626,171800,3134952680,4750,4750,4750,4750,0
|
|
20230626,171700,3134952680,4750,4750,4750,4750,0
|
|
20230626,171600,3134952680,4750,4750,4750,4750,0
|
|
20230626,171500,3134952680,4750,4750,4750,4750,0
|
|
20230626,171400,3134952680,4750,4750,4750,4750,0
|
|
20230626,171300,3134952680,4750,4750,4750,4750,0
|
|
20230626,171200,3134952680,4750,4750,4750,4750,0
|
|
20230626,171100,3134952680,4750,4750,4750,4750,0
|
|
20230626,171000,3134952680,4750,4750,4750,4750,0
|
|
20230626,170900,3134952680,4750,4750,4750,4750,0
|
|
20230626,170800,3134952680,4750,4750,4750,4750,0
|
|
20230626,170700,3134952680,4750,4750,4750,4750,0
|
|
20230626,170600,3134952680,4750,4750,4750,4750,0
|
|
20230626,170500,3134952680,4750,4750,4750,4750,0
|
|
20230626,170400,3134952680,4750,4750,4750,4750,0
|
|
20230626,170300,3134952680,4750,4750,4750,4750,0
|
|
20230626,170200,3134952680,4750,4750,4750,4750,0
|
|
20230626,170100,3134952680,4750,4750,4750,4750,0
|
|
20230626,170000,3134952680,4750,4750,4750,4750,0
|
|
20230626,165900,3134952680,4750,4750,4750,4750,0
|
|
20230626,165800,3134952680,4750,4750,4750,4750,0
|
|
20230626,165700,3134952680,4750,4750,4750,4750,5827
|
|
20230626,165600,3134952680,4750,4750,4750,4750,0
|
|
20230626,165500,3134952680,4750,4750,4750,4750,0
|
|
20230626,165400,3134952680,4750,4750,4750,4750,0
|
|
20230626,165300,3134952680,4750,4750,4750,4750,0
|
|
20230626,165200,3134952680,4750,4750,4750,4750,0
|
|
20230626,165100,3134952680,4750,4750,4750,4750,0
|
|
20230626,165000,3134952680,4750,4750,4750,4750,0
|
|
20230626,164900,3134952680,4750,4750,4750,4750,0
|
|
20230626,164800,3134952680,4750,4750,4750,4750,0
|
|
20230626,164700,3134952680,4750,4750,4750,4750,0
|
|
20230626,164600,3134952680,4750,4750,4750,4750,0
|
|
20230626,164500,3134952680,4750,4750,4750,4750,0
|
|
20230626,164400,3134952680,4750,4750,4750,4750,0
|
|
20230626,164300,3134952680,4750,4750,4750,4750,0
|
|
20230626,164200,3134952680,4750,4750,4750,4750,0
|
|
20230626,164100,3134952680,4750,4750,4750,4750,0
|
|
20230626,164000,3134952680,4750,4750,4750,4750,0
|
|
20230626,163900,3134952680,4750,4750,4750,4750,0
|
|
20230626,163800,3134952680,4750,4750,4750,4750,0
|
|
20230626,163700,3134952680,4750,4750,4750,4750,0
|
|
20230626,163600,3134952680,4750,4750,4750,4750,0
|
|
20230626,163500,3134952680,4750,4750,4750,4750,0
|
|
20230626,163400,3134952680,4750,4750,4750,4750,0
|
|
20230626,163300,3134952680,4750,4750,4750,4750,0
|
|
20230626,163200,3134952680,4750,4750,4750,4750,0
|
|
20230626,163100,3134952680,4750,4750,4750,4750,0
|
|
20230626,163000,3134952680,4750,4750,4750,4750,0
|
|
20230626,162900,3134952680,4750,4750,4750,4750,0
|
|
20230626,162800,3134952680,4750,4750,4750,4750,0
|
|
20230626,162700,3134952680,4750,4750,4750,4750,5827
|
|
20230626,162600,3134952680,4750,4750,4750,4750,0
|
|
20230626,162500,3134952680,4750,4750,4750,4750,0
|
|
20230626,162400,3134952680,4750,4750,4750,4750,0
|
|
20230626,162300,3134952680,4750,4750,4750,4750,0
|
|
20230626,162200,3134952680,4750,4750,4750,4750,0
|
|
20230626,162100,3134952680,4750,4750,4750,4750,0
|
|
20230626,162000,3134952680,4750,4750,4750,4750,0
|
|
20230626,161900,3134952680,4750,4750,4750,4750,0
|
|
20230626,161800,3134952680,4750,4750,4750,4750,0
|
|
20230626,161700,3134952680,4750,4750,4750,4750,0
|
|
20230626,161600,3134952680,4750,4750,4750,4750,0
|
|
20230626,161500,3134952680,4750,4750,4750,4750,0
|
|
20230626,161400,3134952680,4750,4750,4750,4750,0
|
|
20230626,161300,3134952680,4750,4750,4750,4750,0
|
|
20230626,161200,3134952680,4750,4750,4750,4750,0
|
|
20230626,161100,3134952680,4750,4750,4750,4750,0
|
|
20230626,161000,3134952680,4750,4750,4750,4750,0
|
|
20230626,160900,3134952680,4750,4750,4750,4750,0
|
|
20230626,160800,3134952680,4750,4750,4750,4750,0
|
|
20230626,160700,3134952680,4750,4750,4750,4750,0
|
|
20230626,160600,3134952680,4750,4750,4750,4750,0
|
|
20230626,160500,3134952680,4750,4750,4750,4750,0
|
|
20230626,160400,3134952680,4750,4750,4750,4750,0
|
|
20230626,160300,3134952680,4750,4750,4750,4750,0
|
|
20230626,160200,3134952680,4750,4750,4750,4750,0
|
|
20230626,160100,3134952680,4750,4750,4750,4750,0
|
|
20230626,160000,3134952680,4750,4750,4750,4750,0
|
|
20230626,155900,3134952680,4750,4750,4750,4750,0
|
|
20230626,155800,3134952680,4750,4750,4750,4750,0
|
|
20230626,155700,3134952680,4750,4750,4750,4750,5827
|
|
20230626,155600,3134952680,4750,4750,4750,4750,0
|
|
20230626,155500,3134952680,4750,4750,4750,4750,0
|
|
20230626,155400,3134952680,4750,4750,4750,4750,0
|
|
20230626,155300,3134952680,4750,4750,4750,4750,0
|
|
20230626,155200,3134952680,4750,4750,4750,4750,0
|
|
20230626,155100,3134952680,4750,4750,4750,4750,0
|
|
20230626,155000,3134952680,4750,4750,4750,4750,0
|
|
20230626,154900,3134952680,4750,4750,4750,4750,0
|
|
20230626,154800,3134952680,4750,4750,4750,4750,0
|
|
20230626,154700,3134952680,4750,4750,4750,4750,0
|
|
20230626,154600,3134952680,4750,4750,4750,4750,0
|
|
20230626,154500,3134952680,4750,4750,4750,4750,0
|
|
20230626,154400,3134952680,4750,4750,4750,4750,0
|
|
20230626,154300,3134952680,4750,4750,4750,4750,0
|
|
20230626,154200,3134952680,4750,4750,4750,4750,0
|
|
20230626,154100,3134952680,4750,4750,4750,4750,0
|
|
20230626,154000,3134952680,4750,4750,4750,4750,0
|
|
20230626,153900,3134952680,4750,4750,4750,4750,0
|
|
20230626,153800,3134952680,4750,4750,4750,4750,0
|
|
20230626,153700,3134952680,4750,4750,4750,4750,0
|
|
20230626,153600,3134952680,4750,4750,4750,4750,0
|
|
20230626,153500,3134952680,4750,4750,4750,4750,0
|
|
20230626,153400,3134952680,4750,4750,4750,4750,0
|
|
20230626,153300,3134952680,4750,4750,4750,4750,0
|
|
20230626,153200,3134952680,4750,4750,4750,4750,0
|
|
20230626,153100,3134952680,4750,4750,4750,4750,0
|
|
20230626,153000,3134952680,4750,4750,4750,4750,5827
|
|
20230626,152900,3107274430,4785,4785,4785,4785,0
|
|
20230626,152800,3107274430,4785,4785,4785,4785,0
|
|
20230626,152700,3107274430,4785,4785,4785,4785,0
|
|
20230626,152600,3107274430,4785,4785,4785,4785,0
|
|
20230626,152500,3107274430,4785,4785,4785,4785,0
|
|
20230626,152400,3107274430,4785,4785,4785,4785,0
|
|
20230626,152300,3107274430,4785,4785,4785,4785,0
|
|
20230626,152200,3107274430,4785,4785,4785,4785,0
|
|
20230626,152100,3107274430,4785,4785,4785,4785,0
|
|
20230626,152000,3107274430,4785,4785,4785,4785,0
|
|
20230626,151900,3107274430,4785,4810,4815,4780,3191
|
|
20230626,151800,3091925465,4800,4760,4800,4760,1322
|
|
20230626,151700,3085601865,4760,4755,4760,4755,4745
|
|
20230626,151600,3063019825,4735,4735,4760,4735,1365
|
|
20230626,151500,3056552910,4755,4730,4755,4725,10753
|
|
20230626,151400,3005741135,4760,4740,4760,4740,2739
|
|
20230626,151300,2992721320,4730,4740,4740,4730,235
|
|
20230626,151200,2991609670,4735,4735,4735,4735,88
|
|
20230626,151100,2991192990,4730,4735,4735,4730,1772
|
|
20230626,151000,2982806430,4735,4730,4735,4730,207
|
|
20230626,150900,2981826420,4735,4735,4735,4735,50
|
|
20230626,150800,2981589670,4740,4750,4750,4740,28
|
|
20230626,150700,2981456810,4745,4735,4745,4735,2020
|
|
20230626,150600,2971881605,4735,4735,4735,4735,24
|
|
20230626,150500,2971767965,4735,4740,4740,4735,211
|
|
20230626,150400,2970768255,4755,4750,4755,4750,1410
|
|
20230626,150300,2964069940,4755,4755,4755,4755,575
|
|
20230626,150200,2961335815,4755,4765,4765,4755,663
|
|
20230626,150100,2958181930,4770,4770,4770,4770,241
|
|
20230626,150000,2957032360,4770,4760,4770,4760,531
|
|
20230626,145900,2954500620,4755,4755,4755,4755,188
|
|
20230626,145800,2953606680,4750,4750,4750,4745,2226
|
|
20230626,145700,2943033800,4750,4755,4760,4750,1176
|
|
20230626,145600,2937438065,4755,4745,4755,4740,818
|
|
20230626,145500,2933556990,4745,4750,4750,4740,3755
|
|
20230626,145400,2915744355,4750,4770,4775,4750,3611
|
|
20230626,145300,2898566135,4775,4780,4780,4775,908
|
|
20230626,145200,2894226155,4785,4795,4795,4780,949
|
|
20230626,145100,2889684875,4795,4790,4800,4790,630
|
|
20230626,145000,2886664285,4790,4785,4790,4785,2885
|
|
20230626,144900,2872853055,4780,4775,4780,4775,602
|
|
20230626,144800,2869975500,4780,4780,4780,4780,615
|
|
20230626,144700,2867035800,4785,4785,4785,4780,680
|
|
20230626,144600,2863782300,4785,4790,4790,4780,2929
|
|
20230626,144500,2849771155,4805,4800,4810,4800,2155
|
|
20230626,144400,2839425875,4800,4785,4800,4785,10922
|
|
20230626,144300,2787057140,4785,4785,4785,4780,2437
|
|
20230626,144200,2775398995,4780,4785,4785,4780,287
|
|
20230626,144100,2774026825,4785,4785,4785,4785,609
|
|
20230626,144000,2771112760,4785,4780,4785,4780,1077
|
|
20230626,143900,2765964575,4775,4770,4775,4770,717
|
|
20230626,143800,2762541760,4770,4780,4780,4770,595
|
|
20230626,143700,2759697735,4780,4780,4780,4775,637
|
|
20230626,143600,2756652880,4780,4785,4785,4780,1145
|
|
20230626,143500,2751179355,4780,4780,4780,4780,1080
|
|
20230626,143400,2746016955,4775,4775,4780,4775,599
|
|
20230626,143300,2743153935,4780,4785,4790,4780,1254
|
|
20230626,143200,2737154745,4785,4785,4785,4785,1064
|
|
20230626,143100,2732063505,4785,4790,4790,4785,1149
|
|
20230626,143000,2726565155,4785,4780,4785,4775,753
|
|
20230626,142900,2722965440,4775,4785,4785,4775,2551
|
|
20230626,142800,2710765210,4785,4780,4790,4780,1465
|
|
20230626,142700,2703755470,4785,4775,4790,4775,1934
|
|
20230626,142600,2694502580,4775,4785,4785,4770,2138
|
|
20230626,142500,2684289245,4780,4790,4800,4780,1985
|
|
20230626,142400,2674775615,4795,4805,4805,4790,1858
|
|
20230626,142300,2665861495,4795,4820,4820,4795,1227
|
|
20230626,142200,2659959645,4820,4835,4835,4820,721
|
|
20230626,142100,2656475470,4835,4830,4835,4830,871
|
|
20230626,142000,2652266590,4830,4825,4830,4820,351
|
|
20230626,141900,2650573100,4810,4810,4810,4810,3970
|
|
20230626,141800,2631477400,4810,4815,4815,4810,1585
|
|
20230626,141700,2623853190,4825,4815,4825,4800,6281
|
|
20230626,141600,2593671165,4805,4820,4820,4805,1461
|
|
20230626,141500,2586637800,4820,4825,4825,4820,495
|
|
20230626,141400,2584251555,4825,4825,4825,4820,1814
|
|
20230626,141300,2575499255,4825,4825,4825,4825,779
|
|
20230626,141200,2571740580,4825,4830,4830,4820,1439
|
|
20230626,141100,2564797815,4835,4825,4840,4825,1034
|
|
20230626,141000,2559803625,4825,4835,4850,4820,4079
|
|
20230626,140900,2540115110,4835,4855,4855,4835,3809
|
|
20230626,140800,2521664580,4855,4845,4855,4840,3123
|
|
20230626,140700,2506526510,4845,4855,4855,4845,950
|
|
20230626,140600,2501921540,4855,4845,4855,4845,2985
|
|
20230626,140500,2487448160,4840,4840,4845,4840,952
|
|
20230626,140400,2482839850,4840,4840,4845,4840,1028
|
|
20230626,140300,2477861925,4845,4830,4845,4830,1876
|
|
20230626,140200,2468787205,4830,4815,4830,4815,2032
|
|
20230626,140100,2458987800,4810,4820,4820,4805,2805
|
|
20230626,140000,2445490095,4825,4830,4830,4815,3580
|
|
20230626,135900,2428225080,4835,4850,4850,4835,2249
|
|
20230626,135800,2417338860,4860,4860,4860,4845,6417
|
|
20230626,135700,2386202395,4855,4865,4865,4850,9971
|
|
20230626,135600,2337748535,4865,4860,4865,4850,9698
|
|
20230626,135500,2290620055,4865,4850,4875,4850,11904
|
|
20230626,135400,2232737025,4845,4860,4860,4845,7500
|
|
20230626,135300,2196359375,4855,4830,4860,4830,9355
|
|
20230626,135200,2151053745,4830,4825,4835,4820,1602
|
|
20230626,135100,2143318880,4825,4810,4835,4810,2442
|
|
20230626,135000,2131534655,4810,4800,4820,4795,6024
|
|
20230626,134900,2102584155,4800,4800,4800,4795,1481
|
|
20230626,134800,2095478615,4800,4785,4800,4785,3881
|
|
20230626,134700,2076878315,4780,4770,4780,4770,4386
|
|
20230626,134600,2055939290,4770,4755,4770,4755,1503
|
|
20230626,134500,2048781000,4750,4740,4750,4740,1290
|
|
20230626,134400,2042663500,4745,4740,4745,4740,900
|
|
20230626,134300,2038393310,4745,4745,4750,4745,992
|
|
20230626,134200,2033683870,4745,4745,4745,4745,1481
|
|
20230626,134100,2026656525,4745,4740,4745,4740,504
|
|
20230626,134000,2024265150,4740,4735,4740,4735,70
|
|
20230626,133900,2023933535,4740,4735,4740,4735,503
|
|
20230626,133800,2021549430,4735,4740,4740,4735,505
|
|
20230626,133700,2019155800,4735,4735,4735,4735,146
|
|
20230626,133600,2018464490,4740,4740,4740,4740,480
|
|
20230626,133500,2016189290,4740,4735,4740,4735,688
|
|
20230626,133400,2012929205,4735,4735,4735,4735,2668
|
|
20230626,133300,2000296225,4735,4735,4735,4735,1021
|
|
20230626,133200,1995461790,4735,4735,4740,4735,930
|
|
20230626,133100,1991055840,4740,4745,4755,4740,2476
|
|
20230626,133000,1979317180,4740,4745,4745,4740,905
|
|
20230626,132900,1975025075,4740,4745,4745,4740,1455
|
|
20230626,132800,1968127825,4745,4755,4755,4745,2173
|
|
20230626,132700,1957797780,4760,4760,4760,4760,481
|
|
20230626,132600,1955508220,4765,4765,4765,4765,1000
|
|
20230626,132500,1950743220,4755,4755,4765,4755,1101
|
|
20230626,132400,1945504355,4755,4770,4770,4755,817
|
|
20230626,132300,1941612155,4775,4775,4780,4765,8410
|
|
20230626,132200,1901443065,4775,4770,4775,4770,10630
|
|
20230626,132100,1850693355,4775,4760,4775,4755,1690
|
|
20230626,132000,1842643810,4760,4740,4760,4735,15376
|
|
20230626,131900,1769637105,4735,4740,4740,4735,1492
|
|
20230626,131800,1762567680,4730,4705,4740,4705,8803
|
|
20230626,131700,1720942790,4715,4715,4715,4715,600
|
|
20230626,131600,1718113790,4710,4710,4710,4710,1262
|
|
20230626,131500,1712169770,4710,4700,4710,4700,401
|
|
20230626,131400,1710281070,4710,4705,4710,4705,2800
|
|
20230626,131300,1697095555,4700,4700,4700,4700,2
|
|
20230626,131200,1697086155,4700,4700,4700,4700,1000
|
|
20230626,131100,1692386155,4700,4705,4705,4700,1656
|
|
20230626,131000,1684602935,4705,4705,4705,4705,426
|
|
20230626,130900,1682598605,4705,4705,4705,4705,112
|
|
20230626,130800,1682071645,4705,4705,4705,4705,202
|
|
20230626,130700,1681121235,4705,4705,4705,4705,300
|
|
20230626,130600,1679709735,4710,4710,4710,4710,102
|
|
20230626,130500,1679229315,4710,4710,4710,4710,0
|
|
20230626,130400,1679229315,4710,4710,4710,4710,473
|
|
20230626,130300,1677001485,4715,4715,4715,4715,0
|
|
20230626,130200,1677001485,4715,4710,4715,4710,102
|
|
20230626,130100,1676520990,4710,4710,4710,4710,2034
|
|
20230626,130000,1666940850,4710,4710,4710,4710,371
|
|
20230626,125900,1665193440,4715,4720,4720,4715,24
|
|
20230626,125800,1665080170,4720,4715,4720,4715,160
|
|
20230626,125700,1664325520,4720,4720,4720,4720,1700
|
|
20230626,125600,1656301520,4720,4720,4720,4720,400
|
|
20230626,125500,1654413520,4720,4710,4720,4710,855
|
|
20230626,125400,1650383280,4710,4710,4710,4710,80
|
|
20230626,125300,1650006480,4700,4710,4710,4700,564
|
|
20230626,125200,1647355670,4710,4710,4710,4710,0
|
|
20230626,125100,1647355670,4710,4710,4710,4710,1
|
|
20230626,125000,1647350960,4705,4705,4705,4705,263
|
|
20230626,124900,1646113545,4695,4695,4695,4695,40
|
|
20230626,124800,1645925745,4700,4700,4700,4700,19
|
|
20230626,124700,1645836445,4700,4700,4700,4700,200
|
|
20230626,124600,1644896445,4705,4700,4705,4700,560
|
|
20230626,124500,1642262745,4705,4700,4705,4700,32
|
|
20230626,124400,1642112335,4705,4700,4705,4700,722
|
|
20230626,124300,1638718930,4690,4690,4690,4690,0
|
|
20230626,124200,1638718930,4690,4690,4690,4690,1136
|
|
20230626,124100,1633391090,4690,4690,4690,4690,372
|
|
20230626,124000,1631646410,4700,4700,4700,4700,17
|
|
20230626,123900,1631566510,4705,4695,4705,4690,2001
|
|
20230626,123800,1622180325,4705,4705,4705,4705,1
|
|
20230626,123700,1622175620,4695,4695,4705,4695,831
|
|
20230626,123600,1618274065,4705,4705,4705,4705,0
|
|
20230626,123500,1618274065,4705,4705,4705,4705,120
|
|
20230626,123400,1617709465,4705,4690,4705,4690,3
|
|
20230626,123300,1617695380,4690,4705,4705,4690,1189
|
|
20230626,123200,1612118940,4705,4705,4705,4705,0
|
|
20230626,123100,1612118940,4705,4705,4705,4705,1
|
|
20230626,123000,1612114235,4705,4705,4705,4705,0
|
|
20230626,122900,1612114235,4705,4705,4705,4705,0
|
|
20230626,122800,1612114235,4705,4705,4705,4705,21
|
|
20230626,122700,1612015430,4705,4705,4705,4705,0
|
|
20230626,122600,1612015430,4705,4690,4705,4690,201
|
|
20230626,122500,1611072725,4690,4690,4690,4690,1182
|
|
20230626,122400,1605529145,4690,4690,4690,4690,0
|
|
20230626,122300,1605529145,4690,4690,4690,4690,254
|
|
20230626,122200,1604337885,4690,4690,4690,4690,0
|
|
20230626,122100,1604337885,4690,4690,4690,4690,2
|
|
20230626,122000,1604328505,4690,4695,4695,4690,166
|
|
20230626,121900,1603549635,4690,4690,4690,4690,725
|
|
20230626,121800,1600149385,4690,4680,4690,4680,707
|
|
20230626,121700,1596839495,4675,4675,4675,4675,0
|
|
20230626,121600,1596839495,4675,4675,4675,4675,1
|
|
20230626,121500,1596834820,4675,4670,4675,4670,3
|
|
20230626,121400,1596820800,4670,4670,4670,4670,100
|
|
20230626,121300,1596353800,4670,4670,4670,4670,34
|
|
20230626,121200,1596195020,4680,4680,4680,4680,50
|
|
20230626,121100,1595961020,4680,4650,4680,4650,16
|
|
20230626,121000,1595886560,4650,4650,4650,4650,0
|
|
20230626,120900,1595886560,4650,4650,4650,4650,897
|
|
20230626,120800,1591715510,4670,4670,4670,4670,0
|
|
20230626,120700,1591715510,4670,4670,4670,4670,0
|
|
20230626,120600,1591715510,4670,4685,4685,4645,8496
|
|
20230626,120500,1552103050,4705,4705,4705,4705,1
|
|
20230626,120400,1552098345,4670,4670,4670,4670,0
|
|
20230626,120300,1552098345,4670,4670,4670,4670,0
|
|
20230626,120200,1552098345,4670,4720,4720,4670,3659
|
|
20230626,120100,1534970390,4690,4690,4690,4690,0
|
|
20230626,120000,1534970390,4690,4695,4695,4690,483
|
|
20230626,115900,1532705110,4690,4705,4705,4690,92
|
|
20230626,115800,1532272720,4725,4725,4725,4725,0
|
|
20230626,115700,1532272720,4725,4730,4730,4725,13
|
|
20230626,115600,1532211245,4730,4730,4730,4730,0
|
|
20230626,115500,1532211245,4730,4705,4730,4705,150
|
|
20230626,115400,1531504245,4700,4710,4710,4700,21
|
|
20230626,115300,1531405450,4730,4730,4730,4730,54
|
|
20230626,115200,1531150030,4720,4725,4725,4720,2534
|
|
20230626,115100,1519183390,4725,4720,4725,4720,500
|
|
20230626,115000,1516821325,4710,4725,4725,4710,170
|
|
20230626,114900,1516020560,4730,4730,4730,4730,2
|
|
20230626,114800,1516011100,4730,4730,4730,4730,0
|
|
20230626,114700,1516011100,4730,4725,4730,4720,1011
|
|
20230626,114600,1511234130,4725,4725,4725,4725,22
|
|
20230626,114500,1511130180,4725,4720,4725,4715,206
|
|
20230626,114400,1510158350,4725,4725,4725,4725,0
|
|
20230626,114300,1510158350,4725,4725,4725,4725,2
|
|
20230626,114200,1510148900,4710,4710,4710,4710,501
|
|
20230626,114100,1507789190,4710,4710,4710,4710,0
|
|
20230626,114000,1507789190,4710,4715,4715,4710,100
|
|
20230626,113900,1507318180,4725,4720,4725,4715,3247
|
|
20230626,113800,1491985840,4720,4720,4720,4720,0
|
|
20230626,113700,1491985840,4720,4720,4720,4720,24
|
|
20230626,113600,1491872560,4720,4720,4720,4720,20
|
|
20230626,113500,1491778160,4725,4725,4725,4725,0
|
|
20230626,113400,1491778160,4725,4725,4725,4725,23
|
|
20230626,113300,1491669485,4695,4700,4725,4695,1062
|
|
20230626,113200,1486664745,4700,4700,4700,4700,0
|
|
20230626,113100,1486664745,4700,4700,4700,4700,0
|
|
20230626,113000,1486664745,4700,4700,4700,4700,208
|
|
20230626,112900,1485687145,4705,4705,4705,4705,302
|
|
20230626,112800,1484266235,4730,4730,4730,4730,0
|
|
20230626,112700,1484266235,4730,4730,4730,4730,0
|
|
20230626,112600,1484266235,4730,4730,4730,4730,1
|
|
20230626,112500,1484261505,4730,4705,4730,4690,6183
|
|
20230626,112400,1455242860,4705,4710,4710,4705,118
|
|
20230626,112300,1454687125,4730,4730,4730,4730,709
|
|
20230626,112200,1451333555,4730,4730,4730,4730,877
|
|
20230626,112100,1447185345,4735,4730,4735,4725,3188
|
|
20230626,112000,1432103905,4730,4735,4735,4730,1488
|
|
20230626,111900,1425059840,4735,4735,4735,4710,1121
|
|
20230626,111800,1419774405,4740,4730,4740,4710,4271
|
|
20230626,111700,1399564975,4735,4680,4735,4680,3718
|
|
20230626,111600,1382054060,4680,4680,4680,4680,2
|
|
20230626,111500,1382044700,4680,4680,4680,4680,2
|
|
20230626,111400,1382035340,4670,4670,4670,4670,1
|
|
20230626,111300,1382030670,4665,4675,4675,4665,403
|
|
20230626,111200,1380147890,4680,4680,4680,4680,76
|
|
20230626,111100,1379792210,4680,4680,4680,4680,16
|
|
20230626,111000,1379717330,4700,4710,4710,4700,2110
|
|
20230626,110900,1369794350,4730,4675,4730,4675,15843
|
|
20230626,110800,1295266975,4675,4675,4675,4675,1
|
|
20230626,110700,1295262300,4655,4655,4655,4655,500
|
|
20230626,110600,1292934800,4655,4660,4660,4655,131
|
|
20230626,110500,1292324785,4660,4660,4660,4660,10
|
|
20230626,110400,1292278185,4680,4680,4680,4680,329
|
|
20230626,110300,1290738465,4680,4650,4680,4650,5054
|
|
20230626,110200,1267186875,4650,4650,4650,4650,2
|
|
20230626,110100,1267177575,4655,4650,4655,4650,847
|
|
20230626,110000,1263239020,4650,4645,4650,4645,379
|
|
20230626,105900,1261478555,4645,4645,4645,4645,0
|
|
20230626,105800,1261478555,4645,4650,4650,4645,28
|
|
20230626,105700,1261348470,4650,4640,4650,4635,744
|
|
20230626,105600,1257899540,4650,4645,4650,4645,150
|
|
20230626,105500,1257202785,4645,4650,4650,4645,1311
|
|
20230626,105400,1251109135,4650,4650,4650,4650,137
|
|
20230626,105300,1250472085,4650,4645,4650,4645,952
|
|
20230626,105200,1246049040,4645,4645,4645,4645,48
|
|
20230626,105100,1245826080,4645,4645,4650,4645,282
|
|
20230626,105000,1244516035,4640,4645,4645,4640,1435
|
|
20230626,104900,1237855210,4645,4645,4645,4645,4
|
|
20230626,104800,1237836630,4640,4635,4640,4635,1193
|
|
20230626,104700,1232302050,4640,4640,4640,4640,0
|
|
20230626,104600,1232302050,4640,4640,4640,4640,130
|
|
20230626,104500,1231698850,4640,4640,4640,4640,101
|
|
20230626,104400,1231230210,4630,4630,4645,4630,3060
|
|
20230626,104300,1217029615,4630,4630,4630,4630,78
|
|
20230626,104200,1216668475,4630,4630,4630,4630,100
|
|
20230626,104100,1216205475,4630,4615,4630,4615,6
|
|
20230626,104000,1216177755,4615,4620,4635,4610,705
|
|
20230626,103900,1212925015,4615,4610,4620,4610,3357
|
|
20230626,103800,1197444555,4605,4610,4610,4605,2143
|
|
20230626,103700,1187565490,4610,4610,4610,4610,406
|
|
20230626,103600,1185693830,4615,4615,4615,4610,2003
|
|
20230626,103500,1176459985,4615,4615,4615,4615,0
|
|
20230626,103400,1176459985,4615,4635,4635,4615,121
|
|
20230626,103300,1175901170,4615,4635,4635,4615,1621
|
|
20230626,103200,1168417655,4635,4635,4635,4635,10
|
|
20230626,103100,1168371305,4620,4640,4640,4620,1063
|
|
20230626,103000,1163445020,4640,4640,4640,4615,1369
|
|
20230626,102900,1157114775,4635,4625,4635,4625,2830
|
|
20230626,102800,1144005505,4630,4630,4630,4630,56
|
|
20230626,102700,1143746225,4615,4610,4615,4610,1907
|
|
20230626,102600,1134946920,4610,4610,4610,4610,492
|
|
20230626,102500,1132678800,4610,4610,4610,4610,18
|
|
20230626,102400,1132595820,4610,4610,4610,4610,44
|
|
20230626,102300,1132392980,4590,4590,4590,4590,0
|
|
20230626,102200,1132392980,4590,4605,4605,4590,1112
|
|
20230626,102100,1127276970,4610,4615,4630,4605,4191
|
|
20230626,102000,1107967770,4630,4630,4630,4630,0
|
|
20230626,101900,1107967770,4630,4630,4630,4630,2
|
|
20230626,101800,1107958510,4635,4635,4635,4635,0
|
|
20230626,101700,1107958510,4635,4635,4635,4635,0
|
|
20230626,101600,1107958510,4635,4610,4635,4610,1482
|
|
20230626,101500,1101089815,4625,4625,4625,4615,3430
|
|
20230626,101400,1085238775,4615,4610,4615,4610,1887
|
|
20230626,101300,1076530275,4610,4600,4610,4600,590
|
|
20230626,101200,1073811275,4600,4605,4605,4600,51
|
|
20230626,101100,1073576425,4615,4605,4615,4605,644
|
|
20230626,101000,1070607990,4610,4610,4610,4610,201
|
|
20230626,100900,1069681380,4600,4595,4600,4595,471
|
|
20230626,100800,1067514840,4595,4585,4595,4585,708
|
|
20230626,100700,1064264785,4580,4555,4580,4550,7201
|
|
20230626,100600,1031339360,4545,4565,4565,4545,3697
|
|
20230626,100500,1014519985,4565,4550,4565,4550,1782
|
|
20230626,100400,1006387730,4550,4550,4565,4540,1162
|
|
20230626,100300,1001103240,4540,4550,4565,4540,3796
|
|
20230626,100200,983853875,4550,4545,4550,4540,5712
|
|
20230626,100100,957891800,4540,4550,4550,4540,3727
|
|
20230626,100000,940947040,4570,4550,4570,4545,2431
|
|
20230626,095900,929886950,4550,4560,4560,4550,8794
|
|
20230626,095800,889848515,4560,4560,4560,4560,735
|
|
20230626,095700,886496915,4560,4570,4575,4555,2377
|
|
20230626,095600,875657270,4560,4575,4575,4560,3158
|
|
20230626,095500,861251060,4580,4590,4595,4575,5740
|
|
20230626,095400,834896505,4590,4600,4610,4550,71977
|
|
20230626,095300,506380355,4600,4635,4650,4600,6774
|
|
20230626,095200,475155110,4635,4650,4650,4635,221
|
|
20230626,095100,474129110,4600,4650,4660,4600,15720
|
|
20230626,095000,401589430,4650,4645,4650,4645,1487
|
|
20230626,094900,394681445,4640,4650,4650,4640,2074
|
|
20230626,094800,385048035,4650,4660,4660,4650,1011
|
|
20230626,094700,380346845,4660,4655,4660,4645,6524
|
|
20230626,094600,350032925,4655,4665,4665,4655,1168
|
|
20230626,094500,344594025,4685,4665,4685,4665,680
|
|
20230626,094400,341421785,4665,4665,4665,4665,1384
|
|
20230626,094300,334965425,4695,4680,4695,4665,1602
|
|
20230626,094200,327487815,4695,4695,4695,4695,98
|
|
20230626,094100,327027705,4680,4695,4695,4680,86
|
|
20230626,094000,326625065,4695,4680,4695,4680,1892
|
|
20230626,093900,317770485,4665,4670,4670,4660,3006
|
|
20230626,093800,303744895,4680,4680,4685,4675,521
|
|
20230626,093700,301308105,4680,4680,4680,4675,1764
|
|
20230626,093600,293055105,4680,4680,4680,4675,1542
|
|
20230626,093500,285841455,4675,4685,4685,4675,971
|
|
20230626,093400,281297880,4690,4705,4705,4690,780
|
|
20230626,093300,277639530,4705,4705,4720,4705,370
|
|
20230626,093200,275898650,4720,4690,4720,4690,610
|
|
20230626,093100,273023560,4690,4690,4690,4690,3
|
|
20230626,093000,273009490,4690,4720,4720,4690,1198
|
|
20230626,092900,267373855,4705,4720,4720,4705,33
|
|
20230626,092800,267218425,4720,4720,4720,4720,20
|
|
20230626,092700,267124025,4720,4700,4720,4700,15
|
|
20230626,092600,267053505,4700,4705,4705,4695,5086
|
|
20230626,092500,243129805,4725,4725,4725,4725,154
|
|
20230626,092400,242402155,4730,4730,4730,4730,0
|
|
20230626,092300,242402155,4730,4715,4730,4695,301
|
|
20230626,092200,240987485,4730,4720,4730,4715,612
|
|
20230626,092100,238100190,4730,4720,4730,4720,467
|
|
20230626,092000,235895890,4735,4745,4745,4715,3490
|
|
20230626,091900,219376230,4745,4775,4775,4745,2158
|
|
20230626,091800,209122735,4755,4770,4780,4755,1107
|
|
20230626,091700,203831600,4780,4735,4780,4735,2023
|
|
20230626,091600,194226920,4735,4720,4735,4705,3394
|
|
20230626,091500,178198335,4700,4720,4720,4700,93
|
|
20230626,091400,177761215,4695,4695,4720,4695,814
|
|
20230626,091300,173939460,4700,4705,4730,4700,6864
|
|
20230626,091200,141633510,4705,4695,4705,4695,870
|
|
20230626,091100,137547660,4665,4665,4665,4665,330
|
|
20230626,091000,136008210,4670,4670,4695,4670,693
|
|
20230626,090900,132771875,4695,4665,4695,4665,327
|
|
20230626,090800,131239320,4665,4690,4690,4665,182
|
|
20230626,090700,130390265,4690,4690,4695,4690,1453
|
|
20230626,090600,123575195,4695,4645,4695,4645,3642
|
|
20230626,090500,106585535,4630,4625,4645,4625,2132
|
|
20230626,090400,96723610,4620,4635,4635,4620,2667
|
|
20230626,090300,84369395,4635,4640,4640,4635,3700
|
|
20230626,090200,67211185,4640,4650,4650,4640,8613
|
|
20230626,090100,27216840,4645,4670,4670,4645,4311
|
|
20230626,090000,7145390,4670,4670,4690,4670,1529
|