629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,192600,2479307745,4725,4725,4725,4725,3770
|
|
20230628,192500,2479307745,4725,4725,4725,4725,0
|
|
20230628,192400,2479307745,4725,4725,4725,4725,0
|
|
20230628,192300,2479307745,4725,4725,4725,4725,0
|
|
20230628,192200,2479307745,4725,4725,4725,4725,0
|
|
20230628,192100,2479307745,4725,4725,4725,4725,0
|
|
20230628,192000,2479307745,4725,4725,4725,4725,0
|
|
20230628,191900,2479307745,4725,4725,4725,4725,0
|
|
20230628,191800,2479307745,4725,4725,4725,4725,0
|
|
20230628,191700,2479307745,4725,4725,4725,4725,0
|
|
20230628,191600,2479307745,4725,4725,4725,4725,0
|
|
20230628,191500,2479307745,4725,4725,4725,4725,0
|
|
20230628,191400,2479307745,4725,4725,4725,4725,0
|
|
20230628,191300,2479307745,4725,4725,4725,4725,0
|
|
20230628,191200,2479307745,4725,4725,4725,4725,0
|
|
20230628,191100,2479307745,4725,4725,4725,4725,0
|
|
20230628,191000,2479307745,4725,4725,4725,4725,0
|
|
20230628,190900,2479307745,4725,4725,4725,4725,0
|
|
20230628,190800,2479307745,4725,4725,4725,4725,0
|
|
20230628,190700,2479307745,4725,4725,4725,4725,0
|
|
20230628,190600,2479307745,4725,4725,4725,4725,0
|
|
20230628,190500,2479307745,4725,4725,4725,4725,0
|
|
20230628,190400,2479307745,4725,4725,4725,4725,0
|
|
20230628,190300,2479307745,4725,4725,4725,4725,0
|
|
20230628,190200,2479307745,4725,4725,4725,4725,0
|
|
20230628,190100,2479307745,4725,4725,4725,4725,0
|
|
20230628,190000,2479307745,4725,4725,4725,4725,0
|
|
20230628,185900,2479307745,4725,4725,4725,4725,0
|
|
20230628,185800,2479307745,4725,4725,4725,4725,0
|
|
20230628,185700,2479307745,4725,4725,4725,4725,0
|
|
20230628,185600,2479307745,4725,4725,4725,4725,3770
|
|
20230628,185500,2479307745,4725,4725,4725,4725,0
|
|
20230628,185400,2479307745,4725,4725,4725,4725,0
|
|
20230628,185300,2479307745,4725,4725,4725,4725,0
|
|
20230628,185200,2479307745,4725,4725,4725,4725,0
|
|
20230628,185100,2479307745,4725,4725,4725,4725,0
|
|
20230628,185000,2479307745,4725,4725,4725,4725,0
|
|
20230628,184900,2479307745,4725,4725,4725,4725,0
|
|
20230628,184800,2479307745,4725,4725,4725,4725,0
|
|
20230628,184700,2479307745,4725,4725,4725,4725,0
|
|
20230628,184600,2479307745,4725,4725,4725,4725,0
|
|
20230628,184500,2479307745,4725,4725,4725,4725,0
|
|
20230628,184400,2479307745,4725,4725,4725,4725,0
|
|
20230628,184300,2479307745,4725,4725,4725,4725,0
|
|
20230628,184200,2479307745,4725,4725,4725,4725,0
|
|
20230628,184100,2479307745,4725,4725,4725,4725,0
|
|
20230628,184000,2479307745,4725,4725,4725,4725,0
|
|
20230628,183900,2479307745,4725,4725,4725,4725,0
|
|
20230628,183800,2479307745,4725,4725,4725,4725,0
|
|
20230628,183700,2479307745,4725,4725,4725,4725,0
|
|
20230628,183600,2479307745,4725,4725,4725,4725,0
|
|
20230628,183500,2479307745,4725,4725,4725,4725,0
|
|
20230628,183400,2479307745,4725,4725,4725,4725,0
|
|
20230628,183300,2479307745,4725,4725,4725,4725,0
|
|
20230628,183200,2479307745,4725,4725,4725,4725,0
|
|
20230628,183100,2479307745,4725,4725,4725,4725,0
|
|
20230628,183000,2479307745,4725,4725,4725,4725,0
|
|
20230628,182900,2479307745,4725,4725,4725,4725,0
|
|
20230628,182800,2479307745,4725,4725,4725,4725,0
|
|
20230628,182700,2479307745,4725,4725,4725,4725,0
|
|
20230628,182600,2479307745,4725,4725,4725,4725,3770
|
|
20230628,182500,2479307745,4725,4725,4725,4725,0
|
|
20230628,182400,2479307745,4725,4725,4725,4725,0
|
|
20230628,182300,2479307745,4725,4725,4725,4725,0
|
|
20230628,182200,2479307745,4725,4725,4725,4725,0
|
|
20230628,182100,2479307745,4725,4725,4725,4725,0
|
|
20230628,182000,2479307745,4725,4725,4725,4725,0
|
|
20230628,181900,2479307745,4725,4725,4725,4725,0
|
|
20230628,181800,2479307745,4725,4725,4725,4725,0
|
|
20230628,181700,2479307745,4725,4725,4725,4725,0
|
|
20230628,181600,2479307745,4725,4725,4725,4725,0
|
|
20230628,181500,2479307745,4725,4725,4725,4725,0
|
|
20230628,181400,2479307745,4725,4725,4725,4725,0
|
|
20230628,181300,2479307745,4725,4725,4725,4725,0
|
|
20230628,181200,2479307745,4725,4725,4725,4725,0
|
|
20230628,181100,2479307745,4725,4725,4725,4725,0
|
|
20230628,181000,2479307745,4725,4725,4725,4725,0
|
|
20230628,180900,2479307745,4725,4725,4725,4725,0
|
|
20230628,180800,2479307745,4725,4725,4725,4725,0
|
|
20230628,180700,2479307745,4725,4725,4725,4725,0
|
|
20230628,180600,2479307745,4725,4725,4725,4725,0
|
|
20230628,180500,2479307745,4725,4725,4725,4725,0
|
|
20230628,180400,2479307745,4725,4725,4725,4725,0
|
|
20230628,180300,2479307745,4725,4725,4725,4725,0
|
|
20230628,180200,2479307745,4725,4725,4725,4725,0
|
|
20230628,180100,2479307745,4725,4725,4725,4725,0
|
|
20230628,180000,2479307745,4725,4725,4725,4725,0
|
|
20230628,175900,2479307745,4725,4725,4725,4725,0
|
|
20230628,175800,2479307745,4725,4725,4725,4725,0
|
|
20230628,175700,2479307745,4725,4725,4725,4725,0
|
|
20230628,175600,2479307745,4725,4725,4725,4725,3770
|
|
20230628,175500,2479307745,4725,4725,4725,4725,0
|
|
20230628,175400,2479307745,4725,4725,4725,4725,0
|
|
20230628,175300,2479307745,4725,4725,4725,4725,0
|
|
20230628,175200,2479307745,4725,4725,4725,4725,0
|
|
20230628,175100,2479307745,4725,4725,4725,4725,0
|
|
20230628,175000,2479307745,4725,4725,4725,4725,0
|
|
20230628,174900,2479307745,4725,4725,4725,4725,0
|
|
20230628,174800,2479307745,4725,4725,4725,4725,0
|
|
20230628,174700,2479307745,4725,4725,4725,4725,0
|
|
20230628,174600,2479307745,4725,4725,4725,4725,0
|
|
20230628,174500,2479307745,4725,4725,4725,4725,0
|
|
20230628,174400,2479307745,4725,4725,4725,4725,0
|
|
20230628,174300,2479307745,4725,4725,4725,4725,0
|
|
20230628,174200,2479307745,4725,4725,4725,4725,0
|
|
20230628,174100,2479307745,4725,4725,4725,4725,0
|
|
20230628,174000,2479307745,4725,4725,4725,4725,0
|
|
20230628,173900,2479307745,4725,4725,4725,4725,0
|
|
20230628,173800,2479307745,4725,4725,4725,4725,0
|
|
20230628,173700,2479307745,4725,4725,4725,4725,0
|
|
20230628,173600,2479307745,4725,4725,4725,4725,0
|
|
20230628,173500,2479307745,4725,4725,4725,4725,0
|
|
20230628,173400,2479307745,4725,4725,4725,4725,0
|
|
20230628,173300,2479307745,4725,4725,4725,4725,0
|
|
20230628,173200,2479307745,4725,4725,4725,4725,0
|
|
20230628,173100,2479307745,4725,4725,4725,4725,0
|
|
20230628,173000,2479307745,4725,4725,4725,4725,0
|
|
20230628,172900,2479307745,4725,4725,4725,4725,0
|
|
20230628,172800,2479307745,4725,4725,4725,4725,0
|
|
20230628,172700,2479307745,4725,4725,4725,4725,0
|
|
20230628,172600,2479307745,4725,4725,4725,4725,3770
|
|
20230628,172500,2479307745,4725,4725,4725,4725,0
|
|
20230628,172400,2479307745,4725,4725,4725,4725,0
|
|
20230628,172300,2479307745,4725,4725,4725,4725,0
|
|
20230628,172200,2479307745,4725,4725,4725,4725,0
|
|
20230628,172100,2479307745,4725,4725,4725,4725,0
|
|
20230628,172000,2479307745,4725,4725,4725,4725,0
|
|
20230628,171900,2479307745,4725,4725,4725,4725,0
|
|
20230628,171800,2479307745,4725,4725,4725,4725,0
|
|
20230628,171700,2479307745,4725,4725,4725,4725,0
|
|
20230628,171600,2479307745,4725,4725,4725,4725,0
|
|
20230628,171500,2479307745,4725,4725,4725,4725,0
|
|
20230628,171400,2479307745,4725,4725,4725,4725,0
|
|
20230628,171300,2479307745,4725,4725,4725,4725,0
|
|
20230628,171200,2479307745,4725,4725,4725,4725,0
|
|
20230628,171100,2479307745,4725,4725,4725,4725,0
|
|
20230628,171000,2479307745,4725,4725,4725,4725,0
|
|
20230628,170900,2479307745,4725,4725,4725,4725,0
|
|
20230628,170800,2479307745,4725,4725,4725,4725,0
|
|
20230628,170700,2479307745,4725,4725,4725,4725,0
|
|
20230628,170600,2479307745,4725,4725,4725,4725,0
|
|
20230628,170500,2479307745,4725,4725,4725,4725,0
|
|
20230628,170400,2479307745,4725,4725,4725,4725,0
|
|
20230628,170300,2479307745,4725,4725,4725,4725,0
|
|
20230628,170200,2479307745,4725,4725,4725,4725,0
|
|
20230628,170100,2479307745,4725,4725,4725,4725,0
|
|
20230628,170000,2479307745,4725,4725,4725,4725,0
|
|
20230628,165900,2479307745,4725,4725,4725,4725,0
|
|
20230628,165800,2479307745,4725,4725,4725,4725,0
|
|
20230628,165700,2479307745,4725,4725,4725,4725,0
|
|
20230628,165600,2479307745,4725,4725,4725,4725,3770
|
|
20230628,165500,2479307745,4725,4725,4725,4725,0
|
|
20230628,165400,2479307745,4725,4725,4725,4725,0
|
|
20230628,165300,2479307745,4725,4725,4725,4725,0
|
|
20230628,165200,2479307745,4725,4725,4725,4725,0
|
|
20230628,165100,2479307745,4725,4725,4725,4725,0
|
|
20230628,165000,2479307745,4725,4725,4725,4725,0
|
|
20230628,164900,2479307745,4725,4725,4725,4725,0
|
|
20230628,164800,2479307745,4725,4725,4725,4725,0
|
|
20230628,164700,2479307745,4725,4725,4725,4725,0
|
|
20230628,164600,2479307745,4725,4725,4725,4725,0
|
|
20230628,164500,2479307745,4725,4725,4725,4725,0
|
|
20230628,164400,2479307745,4725,4725,4725,4725,0
|
|
20230628,164300,2479307745,4725,4725,4725,4725,0
|
|
20230628,164200,2479307745,4725,4725,4725,4725,0
|
|
20230628,164100,2479307745,4725,4725,4725,4725,0
|
|
20230628,164000,2479307745,4725,4725,4725,4725,0
|
|
20230628,163900,2479307745,4725,4725,4725,4725,0
|
|
20230628,163800,2479307745,4725,4725,4725,4725,0
|
|
20230628,163700,2479307745,4725,4725,4725,4725,0
|
|
20230628,163600,2479307745,4725,4725,4725,4725,0
|
|
20230628,163500,2479307745,4725,4725,4725,4725,0
|
|
20230628,163400,2479307745,4725,4725,4725,4725,0
|
|
20230628,163300,2479307745,4725,4725,4725,4725,0
|
|
20230628,163200,2479307745,4725,4725,4725,4725,0
|
|
20230628,163100,2479307745,4725,4725,4725,4725,0
|
|
20230628,163000,2479307745,4725,4725,4725,4725,0
|
|
20230628,162900,2479307745,4725,4725,4725,4725,0
|
|
20230628,162800,2479307745,4725,4725,4725,4725,0
|
|
20230628,162700,2479307745,4725,4725,4725,4725,0
|
|
20230628,162600,2479307745,4725,4725,4725,4725,3770
|
|
20230628,162500,2479307745,4725,4725,4725,4725,0
|
|
20230628,162400,2479307745,4725,4725,4725,4725,0
|
|
20230628,162300,2479307745,4725,4725,4725,4725,0
|
|
20230628,162200,2479307745,4725,4725,4725,4725,0
|
|
20230628,162100,2479307745,4725,4725,4725,4725,0
|
|
20230628,162000,2479307745,4725,4725,4725,4725,0
|
|
20230628,161900,2479307745,4725,4725,4725,4725,0
|
|
20230628,161800,2479307745,4725,4725,4725,4725,0
|
|
20230628,161700,2479307745,4725,4725,4725,4725,0
|
|
20230628,161600,2479307745,4725,4725,4725,4725,0
|
|
20230628,161500,2479307745,4725,4725,4725,4725,0
|
|
20230628,161400,2479307745,4725,4725,4725,4725,0
|
|
20230628,161300,2479307745,4725,4725,4725,4725,0
|
|
20230628,161200,2479307745,4725,4725,4725,4725,0
|
|
20230628,161100,2479307745,4725,4725,4725,4725,0
|
|
20230628,161000,2479307745,4725,4725,4725,4725,0
|
|
20230628,160900,2479307745,4725,4725,4725,4725,0
|
|
20230628,160800,2479307745,4725,4725,4725,4725,0
|
|
20230628,160700,2479307745,4725,4725,4725,4725,0
|
|
20230628,160600,2479307745,4725,4725,4725,4725,0
|
|
20230628,160500,2479307745,4725,4725,4725,4725,0
|
|
20230628,160400,2479307745,4725,4725,4725,4725,0
|
|
20230628,160300,2479307745,4725,4725,4725,4725,0
|
|
20230628,160200,2479307745,4725,4725,4725,4725,0
|
|
20230628,160100,2479307745,4725,4725,4725,4725,0
|
|
20230628,160000,2479307745,4725,4725,4725,4725,0
|
|
20230628,155900,2479307745,4725,4725,4725,4725,0
|
|
20230628,155800,2479307745,4725,4725,4725,4725,0
|
|
20230628,155700,2479307745,4725,4725,4725,4725,0
|
|
20230628,155600,2479307745,4725,4725,4725,4725,3770
|
|
20230628,155500,2479307745,4725,4725,4725,4725,0
|
|
20230628,155400,2479307745,4725,4725,4725,4725,0
|
|
20230628,155300,2479307745,4725,4725,4725,4725,0
|
|
20230628,155200,2479307745,4725,4725,4725,4725,0
|
|
20230628,155100,2479307745,4725,4725,4725,4725,0
|
|
20230628,155000,2479307745,4725,4725,4725,4725,0
|
|
20230628,154900,2479307745,4725,4725,4725,4725,0
|
|
20230628,154800,2479307745,4725,4725,4725,4725,0
|
|
20230628,154700,2479307745,4725,4725,4725,4725,0
|
|
20230628,154600,2479307745,4725,4725,4725,4725,0
|
|
20230628,154500,2479307745,4725,4725,4725,4725,0
|
|
20230628,154400,2479307745,4725,4725,4725,4725,0
|
|
20230628,154300,2479307745,4725,4725,4725,4725,0
|
|
20230628,154200,2479307745,4725,4725,4725,4725,0
|
|
20230628,154100,2479307745,4725,4725,4725,4725,0
|
|
20230628,154000,2479307745,4725,4725,4725,4725,0
|
|
20230628,153900,2479307745,4725,4725,4725,4725,0
|
|
20230628,153800,2479307745,4725,4725,4725,4725,0
|
|
20230628,153700,2479307745,4725,4725,4725,4725,0
|
|
20230628,153600,2479307745,4725,4725,4725,4725,0
|
|
20230628,153500,2479307745,4725,4725,4725,4725,0
|
|
20230628,153400,2479307745,4725,4725,4725,4725,0
|
|
20230628,153300,2479307745,4725,4725,4725,4725,0
|
|
20230628,153200,2479307745,4725,4725,4725,4725,0
|
|
20230628,153100,2479307745,4725,4725,4725,4725,0
|
|
20230628,153000,2479307745,4725,4725,4725,4725,3770
|
|
20230628,152900,2461494495,4715,4715,4715,4715,0
|
|
20230628,152800,2461494495,4715,4715,4715,4715,0
|
|
20230628,152700,2461494495,4715,4715,4715,4715,0
|
|
20230628,152600,2461494495,4715,4715,4715,4715,0
|
|
20230628,152500,2461494495,4715,4715,4715,4715,0
|
|
20230628,152400,2461494495,4715,4715,4715,4715,0
|
|
20230628,152300,2461494495,4715,4715,4715,4715,0
|
|
20230628,152200,2461494495,4715,4715,4715,4715,0
|
|
20230628,152100,2461494495,4715,4715,4715,4715,0
|
|
20230628,152000,2461494495,4715,4715,4715,4715,0
|
|
20230628,151900,2461494495,4715,4715,4715,4715,526
|
|
20230628,151800,2459014405,4715,4705,4715,4705,1418
|
|
20230628,151700,2452341245,4710,4710,4710,4705,1876
|
|
20230628,151600,2443508285,4710,4715,4720,4710,1058
|
|
20230628,151500,2438523105,4715,4715,4715,4710,223
|
|
20230628,151400,2437472155,4715,4715,4715,4715,200
|
|
20230628,151300,2436529155,4705,4715,4715,4705,440
|
|
20230628,151200,2434456185,4710,4715,4715,4710,266
|
|
20230628,151100,2433203005,4715,4720,4725,4715,129
|
|
20230628,151000,2432594210,4725,4720,4725,4720,235
|
|
20230628,150900,2431485005,4720,4705,4720,4705,1908
|
|
20230628,150800,2422507850,4725,4715,4725,4705,1719
|
|
20230628,150700,2414415835,4715,4720,4725,4715,750
|
|
20230628,150600,2410876320,4715,4725,4730,4715,211
|
|
20230628,150500,2409879895,4730,4720,4730,4720,5
|
|
20230628,150400,2409856255,4730,4710,4730,4710,2048
|
|
20230628,150300,2400188915,4710,4720,4720,4710,2923
|
|
20230628,150200,2386407295,4720,4715,4720,4710,600
|
|
20230628,150100,2383580195,4720,4715,4720,4710,1772
|
|
20230628,150000,2375225185,4715,4715,4720,4715,410
|
|
20230628,145900,2373291995,4715,4715,4715,4715,22
|
|
20230628,145800,2373188265,4720,4710,4720,4705,1511
|
|
20230628,145700,2366072455,4720,4720,4720,4720,0
|
|
20230628,145600,2366072455,4720,4720,4720,4720,0
|
|
20230628,145500,2366072455,4720,4705,4720,4705,205
|
|
20230628,145400,2365107900,4705,4710,4710,4705,922
|
|
20230628,145300,2360769265,4720,4705,4725,4705,4676
|
|
20230628,145200,2338768630,4705,4735,4735,4705,1534
|
|
20230628,145100,2331521165,4745,4730,4745,4725,652
|
|
20230628,145000,2328438340,4725,4720,4725,4720,2950
|
|
20230628,144900,2314503085,4720,4705,4720,4705,114
|
|
20230628,144800,2313965155,4720,4710,4720,4710,93
|
|
20230628,144700,2313527110,4705,4700,4705,4700,766
|
|
20230628,144600,2309923085,4705,4705,4705,4705,5
|
|
20230628,144500,2309899560,4705,4705,4705,4705,20
|
|
20230628,144400,2309805460,4705,4695,4705,4695,26
|
|
20230628,144300,2309683295,4695,4695,4695,4695,594
|
|
20230628,144200,2306894465,4700,4700,4705,4700,65
|
|
20230628,144100,2306588940,4700,4705,4705,4700,16
|
|
20230628,144000,2306513730,4695,4695,4695,4695,1500
|
|
20230628,143900,2299471230,4710,4695,4710,4695,1502
|
|
20230628,143800,2292419310,4710,4700,4710,4700,922
|
|
20230628,143700,2288085860,4710,4710,4710,4710,0
|
|
20230628,143600,2288085860,4710,4715,4715,4710,43
|
|
20230628,143500,2287883125,4700,4715,4715,4700,833
|
|
20230628,143400,2283966030,4715,4715,4715,4715,621
|
|
20230628,143300,2281038015,4720,4720,4720,4720,100
|
|
20230628,143200,2280566015,4720,4705,4720,4705,713
|
|
20230628,143100,2277211250,4715,4715,4720,4715,1929
|
|
20230628,143000,2268116005,4695,4695,4695,4695,53
|
|
20230628,142900,2267867170,4695,4695,4695,4695,25
|
|
20230628,142800,2267749795,4695,4680,4715,4680,522
|
|
20230628,142700,2265294345,4680,4715,4715,4680,3952
|
|
20230628,142600,2246776760,4715,4715,4715,4715,3
|
|
20230628,142500,2246762615,4685,4695,4695,4685,4990
|
|
20230628,142400,2223354190,4695,4720,4720,4695,2624
|
|
20230628,142300,2211025820,4720,4720,4720,4720,21
|
|
20230628,142200,2210926700,4700,4710,4720,4700,960
|
|
20230628,142100,2206411870,4695,4700,4700,4695,2105
|
|
20230628,142000,2196527405,4700,4715,4715,4700,500
|
|
20230628,141900,2194177075,4715,4715,4715,4715,2
|
|
20230628,141800,2194167645,4710,4710,4710,4710,2
|
|
20230628,141700,2194158225,4700,4700,4700,4700,0
|
|
20230628,141600,2194158225,4700,4725,4725,4700,1284
|
|
20230628,141500,2188103780,4725,4725,4725,4725,0
|
|
20230628,141400,2188103780,4725,4695,4725,4695,398
|
|
20230628,141300,2186230450,4695,4695,4695,4695,0
|
|
20230628,141200,2186230450,4695,4695,4695,4695,2
|
|
20230628,141100,2186221060,4695,4700,4700,4695,286
|
|
20230628,141000,2184878030,4695,4700,4700,4695,700
|
|
20230628,140900,2181591220,4700,4700,4700,4700,0
|
|
20230628,140800,2181591220,4700,4710,4710,4700,1013
|
|
20230628,140700,2176829510,4710,4710,4710,4710,1
|
|
20230628,140600,2176824800,4700,4700,4700,4700,1050
|
|
20230628,140500,2171889800,4700,4705,4710,4700,607
|
|
20230628,140400,2169036720,4695,4695,4695,4695,0
|
|
20230628,140300,2169036720,4695,4695,4695,4695,0
|
|
20230628,140200,2169036720,4695,4695,4695,4695,0
|
|
20230628,140100,2169036720,4695,4695,4695,4695,0
|
|
20230628,140000,2169036720,4695,4700,4700,4695,2749
|
|
20230628,135900,2156116910,4705,4705,4705,4705,209
|
|
20230628,135800,2155133565,4705,4705,4705,4700,254
|
|
20230628,135700,2153938785,4705,4700,4705,4700,265
|
|
20230628,135600,2152692850,4700,4700,4700,4700,181
|
|
20230628,135500,2151842150,4700,4700,4700,4700,367
|
|
20230628,135400,2150117250,4700,4695,4700,4695,483
|
|
20230628,135300,2147847630,4695,4705,4705,4695,3236
|
|
20230628,135200,2132637690,4705,4700,4710,4700,2276
|
|
20230628,135100,2121933470,4710,4715,4715,4700,10064
|
|
20230628,135000,2074597550,4710,4710,4710,4710,160
|
|
20230628,134900,2073843950,4720,4720,4720,4715,1082
|
|
20230628,134800,2068742195,4710,4735,4735,4710,10124
|
|
20230628,134700,2020956965,4740,4740,4740,4740,1564
|
|
20230628,134600,2013543605,4740,4740,4740,4740,125
|
|
20230628,134500,2012951105,4745,4745,4755,4745,40
|
|
20230628,134400,2012761295,4745,4745,4755,4745,244
|
|
20230628,134300,2011603395,4755,4755,4755,4745,395
|
|
20230628,134200,2009727425,4750,4760,4760,4750,357
|
|
20230628,134100,2008029940,4765,4765,4765,4750,59
|
|
20230628,134000,2007749660,4750,4765,4765,4745,186
|
|
20230628,133900,2006866735,4765,4745,4765,4745,160
|
|
20230628,133800,2006107475,4745,4740,4770,4740,497
|
|
20230628,133700,2003741650,4770,4745,4770,4740,2070
|
|
20230628,133600,1993929435,4745,4745,4745,4745,2183
|
|
20230628,133500,1983571100,4745,4745,4745,4745,58
|
|
20230628,133400,1983295890,4745,4745,4750,4745,207
|
|
20230628,133300,1982313470,4745,4745,4745,4745,80
|
|
20230628,133200,1981933870,4745,4745,4745,4745,248
|
|
20230628,133100,1980757110,4750,4750,4750,4750,378
|
|
20230628,133000,1978961610,4750,4760,4760,4750,2066
|
|
20230628,132900,1969134865,4760,4760,4760,4760,199
|
|
20230628,132800,1968187625,4770,4760,4770,4760,176
|
|
20230628,132700,1967349645,4760,4770,4775,4760,526
|
|
20230628,132600,1964840690,4770,4760,4770,4755,325
|
|
20230628,132500,1963293015,4750,4750,4750,4750,117
|
|
20230628,132400,1962737265,4770,4765,4770,4750,468
|
|
20230628,132300,1960507190,4765,4770,4770,4750,1656
|
|
20230628,132200,1952615100,4770,4765,4770,4750,2105
|
|
20230628,132100,1942585345,4750,4750,4770,4750,3232
|
|
20230628,132000,1927199390,4750,4735,4750,4725,2461
|
|
20230628,131900,1915536635,4735,4735,4735,4725,785
|
|
20230628,131800,1911820830,4735,4730,4740,4720,148
|
|
20230628,131700,1911121910,4730,4720,4730,4720,124
|
|
20230628,131600,1910536550,4720,4720,4720,4720,342
|
|
20230628,131500,1908922310,4720,4730,4730,4720,2089
|
|
20230628,131400,1899055205,4725,4725,4725,4725,185
|
|
20230628,131300,1898181080,4725,4725,4725,4725,616
|
|
20230628,131200,1895270480,4725,4735,4740,4725,1766
|
|
20230628,131100,1886912680,4735,4740,4740,4735,60
|
|
20230628,131000,1886628570,4740,4740,4740,4740,283
|
|
20230628,130900,1885287150,4740,4740,4740,4740,57
|
|
20230628,130800,1885016970,4740,4745,4745,4740,589
|
|
20230628,130700,1882223080,4745,4750,4750,4745,17
|
|
20230628,130600,1882142380,4750,4745,4750,4740,238
|
|
20230628,130500,1881013820,4740,4740,4740,4740,113
|
|
20230628,130400,1880478200,4735,4730,4740,4730,319
|
|
20230628,130300,1878967900,4730,4725,4730,4725,723
|
|
20230628,130200,1875548205,4720,4715,4725,4715,292
|
|
20230628,130100,1874170255,4715,4715,4715,4715,170
|
|
20230628,130000,1873368705,4715,4720,4720,4715,127
|
|
20230628,125900,1872769890,4715,4720,4720,4715,1636
|
|
20230628,125800,1865049050,4720,4720,4735,4720,335
|
|
20230628,125700,1863467835,4725,4735,4735,4725,12041
|
|
20230628,125600,1806485175,4740,4735,4740,4735,880
|
|
20230628,125500,1802316265,4735,4735,4735,4735,115
|
|
20230628,125400,1801771740,4735,4735,4735,4735,536
|
|
20230628,125300,1799233780,4735,4740,4740,4735,782
|
|
20230628,125200,1795527685,4740,4740,4740,4740,325
|
|
20230628,125100,1793987185,4740,4740,4750,4740,584
|
|
20230628,125000,1791219015,4740,4740,4740,4740,101
|
|
20230628,124900,1790740275,4740,4745,4745,4740,309
|
|
20230628,124800,1789275555,4740,4740,4740,4740,1057
|
|
20230628,124700,1784265375,4740,4745,4745,4740,1183
|
|
20230628,124600,1778654665,4745,4745,4745,4745,1057
|
|
20230628,124500,1773639200,4745,4745,4745,4745,225
|
|
20230628,124400,1772571575,4745,4745,4745,4745,156
|
|
20230628,124300,1771831355,4750,4755,4755,4750,3073
|
|
20230628,124200,1757224400,4755,4760,4760,4755,60
|
|
20230628,124100,1756939095,4755,4755,4755,4755,126
|
|
20230628,124000,1756339965,4770,4750,4770,4750,2528
|
|
20230628,123900,1744294800,4765,4755,4765,4755,2626
|
|
20230628,123800,1731808140,4755,4765,4765,4755,2683
|
|
20230628,123700,1719024805,4760,4760,4760,4760,1163
|
|
20230628,123600,1713488925,4755,4755,4755,4755,115
|
|
20230628,123500,1712942100,4755,4755,4755,4755,125
|
|
20230628,123400,1712347725,4760,4755,4760,4755,467
|
|
20230628,123300,1710127130,4755,4755,4755,4755,123
|
|
20230628,123200,1709542265,4755,4760,4760,4755,413
|
|
20230628,123100,1707576680,4765,4760,4765,4760,128
|
|
20230628,123000,1706967390,4765,4760,4765,4760,67
|
|
20230628,122900,1706648425,4760,4760,4760,4760,424
|
|
20230628,122800,1704630185,4760,4765,4765,4760,61
|
|
20230628,122700,1704339815,4760,4760,4760,4760,1577
|
|
20230628,122600,1696833295,4760,4760,4760,4760,57
|
|
20230628,122500,1696561975,4760,4760,4765,4760,282
|
|
20230628,122400,1695219155,4760,4760,4760,4760,71
|
|
20230628,122300,1694881195,4760,4760,4770,4760,183
|
|
20230628,122200,1694010105,4760,4770,4770,4760,64
|
|
20230628,122100,1693705405,4765,4765,4770,4765,543
|
|
20230628,122000,1691118000,4775,4775,4775,4765,98
|
|
20230628,121900,1690650620,4760,4760,4760,4760,277
|
|
20230628,121800,1689332100,4760,4760,4760,4760,159
|
|
20230628,121700,1688575260,4760,4760,4760,4760,123
|
|
20230628,121600,1687989780,4760,4760,4760,4760,116
|
|
20230628,121500,1687437620,4775,4760,4775,4760,178
|
|
20230628,121400,1686590310,4760,4755,4760,4755,127
|
|
20230628,121300,1685986140,4755,4755,4755,4755,125
|
|
20230628,121200,1685391765,4755,4770,4775,4755,3341
|
|
20230628,121100,1669499590,4770,4755,4770,4755,383
|
|
20230628,121000,1667675900,4755,4755,4755,4750,1265
|
|
20230628,120900,1661661115,4755,4755,4755,4755,111
|
|
20230628,120800,1661133310,4750,4750,4750,4750,545
|
|
20230628,120700,1658544560,4765,4750,4765,4750,643
|
|
20230628,120600,1655484255,4750,4750,4750,4750,116
|
|
20230628,120500,1654933255,4760,4750,4760,4750,537
|
|
20230628,120400,1652382485,4750,4755,4760,4750,694
|
|
20230628,120300,1649084940,4755,4760,4760,4755,164
|
|
20230628,120200,1648304920,4755,4755,4755,4750,62
|
|
20230628,120100,1648010405,4750,4750,4750,4750,236
|
|
20230628,120000,1646889405,4750,4750,4750,4750,162
|
|
20230628,115900,1646119905,4750,4755,4755,4750,307
|
|
20230628,115800,1644661645,4750,4750,4750,4750,58
|
|
20230628,115700,1644386145,4750,4750,4750,4745,192
|
|
20230628,115600,1643474765,4750,4745,4750,4745,103
|
|
20230628,115500,1642985805,4745,4745,4750,4745,320
|
|
20230628,115400,1641467390,4755,4755,4755,4745,71
|
|
20230628,115300,1641130365,4745,4745,4755,4745,189
|
|
20230628,115200,1640233500,4755,4750,4755,4750,74
|
|
20230628,115100,1639881990,4750,4745,4755,4745,397
|
|
20230628,115000,1637996525,4745,4760,4760,4745,60
|
|
20230628,114900,1637711795,4745,4745,4760,4745,185
|
|
20230628,114800,1636833940,4745,4745,4745,4745,59
|
|
20230628,114700,1636553985,4745,4750,4755,4745,928
|
|
20230628,114600,1632142710,4740,4740,4750,4740,221
|
|
20230628,114500,1631095150,4740,4740,4755,4740,313
|
|
20230628,114400,1629610490,4740,4750,4750,4740,1970
|
|
20230628,114300,1620267760,4755,4750,4755,4750,160
|
|
20230628,114200,1619507750,4745,4745,4745,4745,316
|
|
20230628,114100,1618008330,4750,4750,4750,4750,54
|
|
20230628,114000,1617751830,4750,4745,4755,4745,200
|
|
20230628,113900,1616802360,4745,4745,4755,4745,594
|
|
20230628,113800,1613983810,4745,4750,4750,4745,183
|
|
20230628,113700,1613115235,4755,4745,4755,4745,70
|
|
20230628,113600,1612782965,4745,4745,4745,4745,182
|
|
20230628,113500,1611919375,4755,4745,4755,4745,61
|
|
20230628,113400,1611629910,4745,4750,4750,4745,882
|
|
20230628,113300,1607440695,4745,4755,4760,4745,3058
|
|
20230628,113200,1592918695,4755,4750,4755,4750,447
|
|
20230628,113100,1590794845,4750,4750,4750,4750,683
|
|
20230628,113000,1587550595,4750,4755,4755,4745,125
|
|
20230628,112900,1586956930,4745,4745,4755,4745,128
|
|
20230628,112800,1586349460,4745,4750,4755,4745,1674
|
|
20230628,112700,1578397325,4755,4745,4755,4745,252
|
|
20230628,112600,1577200325,4740,4740,4740,4740,125
|
|
20230628,112500,1576607825,4740,4740,4750,4740,118
|
|
20230628,112400,1576048485,4740,4740,4740,4740,125
|
|
20230628,112300,1575455985,4740,4740,4750,4740,185
|
|
20230628,112200,1574578985,4740,4740,4740,4740,126
|
|
20230628,112100,1573981745,4740,4740,4750,4740,1318
|
|
20230628,112000,1567734405,4740,4735,4740,4735,166
|
|
20230628,111900,1566948190,4735,4740,4740,4735,445
|
|
20230628,111800,1564839425,4740,4760,4760,4740,328
|
|
20230628,111700,1563284615,4760,4745,4760,4740,1367
|
|
20230628,111600,1556798025,4745,4755,4760,4745,6159
|
|
20230628,111500,1527519525,4760,4765,4765,4760,1492
|
|
20230628,111400,1520417355,4760,4755,4760,4755,283
|
|
20230628,111300,1519070900,4755,4765,4765,4755,3724
|
|
20230628,111200,1501348965,4765,4780,4795,4765,8555
|
|
20230628,111100,1460544480,4780,4785,4800,4780,2305
|
|
20230628,111000,1449525140,4780,4805,4805,4780,200
|
|
20230628,110900,1448568840,4805,4805,4805,4780,2590
|
|
20230628,110800,1436137840,4775,4780,4805,4775,1293
|
|
20230628,110700,1429958055,4785,4800,4800,4785,1286
|
|
20230628,110600,1423785925,4790,4790,4800,4790,856
|
|
20230628,110500,1419685665,4800,4780,4800,4780,277
|
|
20230628,110400,1418359830,4780,4780,4780,4775,131
|
|
20230628,110300,1417734030,4780,4780,4780,4780,89
|
|
20230628,110200,1417308610,4790,4775,4790,4775,744
|
|
20230628,110100,1413755965,4775,4790,4790,4775,2414
|
|
20230628,110000,1402195600,4800,4790,4800,4790,399
|
|
20230628,105900,1400284370,4800,4800,4800,4790,788
|
|
20230628,105800,1396509830,4790,4785,4795,4785,580
|
|
20230628,105700,1393732905,4785,4785,4790,4785,415
|
|
20230628,105600,1391747125,4780,4790,4790,4780,126
|
|
20230628,105500,1391144825,4790,4780,4790,4770,170
|
|
20230628,105400,1390332705,4780,4770,4780,4770,584
|
|
20230628,105300,1387544025,4775,4795,4795,4775,1192
|
|
20230628,105200,1381849625,4795,4800,4805,4780,15268
|
|
20230628,105100,1308776840,4805,4790,4805,4790,942
|
|
20230628,105000,1304254960,4790,4800,4805,4790,1338
|
|
20230628,104900,1297832740,4800,4800,4800,4785,378
|
|
20230628,104800,1296021040,4790,4780,4805,4780,651
|
|
20230628,104700,1292905100,4780,4805,4805,4780,940
|
|
20230628,104600,1288411875,4775,4790,4795,4775,1423
|
|
20230628,104500,1281597780,4770,4815,4815,4770,4478
|
|
20230628,104400,1260109270,4820,4860,4860,4820,12758
|
|
20230628,104300,1198308800,4860,4870,4870,4860,2261
|
|
20230628,104200,1187316710,4855,4865,4865,4855,2460
|
|
20230628,104100,1175363020,4860,4865,4870,4860,352
|
|
20230628,104000,1173651865,4870,4855,4870,4855,356
|
|
20230628,103900,1171920800,4855,4855,4855,4845,1127
|
|
20230628,103800,1166454070,4860,4860,4860,4860,223
|
|
20230628,103700,1165370290,4870,4870,4870,4865,14
|
|
20230628,103600,1165302160,4875,4855,4875,4855,1271
|
|
20230628,103500,1159119160,4865,4860,4865,4860,1118
|
|
20230628,103400,1153683150,4860,4900,4900,4860,533
|
|
20230628,103300,1151091735,4900,4855,4900,4855,4046
|
|
20230628,103200,1131356805,4855,4845,4855,4845,385
|
|
20230628,103100,1129489585,4845,4860,4860,4845,2972
|
|
20230628,103000,1115076355,4855,4865,4865,4855,721
|
|
20230628,102900,1111575800,4870,4860,4870,4860,1027
|
|
20230628,102800,1106584410,4850,4870,4870,4850,2840
|
|
20230628,102700,1092794625,4870,4870,4870,4870,34
|
|
20230628,102600,1092629045,4870,4870,4870,4870,357
|
|
20230628,102500,1090890455,4870,4850,4870,4850,635
|
|
20230628,102400,1087806500,4855,4860,4860,4855,5043
|
|
20230628,102300,1063321535,4860,4865,4870,4855,1341
|
|
20230628,102200,1056804450,4865,4870,4870,4860,1909
|
|
20230628,102100,1047514200,4870,4880,4890,4870,1678
|
|
20230628,102000,1039327760,4890,4905,4910,4890,6880
|
|
20230628,101900,1005586350,4870,4870,4905,4860,7972
|
|
20230628,101800,966674100,4865,4875,4900,4865,8015
|
|
20230628,101700,927520710,4880,4885,4915,4880,8332
|
|
20230628,101600,886758930,4900,4890,4900,4855,12020
|
|
20230628,101500,828032430,4885,4860,4890,4860,11431
|
|
20230628,101400,772258180,4860,4845,4860,4845,6394
|
|
20230628,101300,741232985,4845,4855,4855,4845,705
|
|
20230628,101200,737811110,4855,4840,4855,4840,1723
|
|
20230628,101100,729452070,4835,4815,4840,4815,2814
|
|
20230628,101000,715839380,4825,4815,4830,4815,3667
|
|
20230628,100900,698164955,4820,4835,4840,4820,7031
|
|
20230628,100800,664251620,4835,4845,4845,4835,1955
|
|
20230628,100700,654794655,4850,4850,4850,4850,619
|
|
20230628,100600,651792505,4845,4850,4855,4830,6298
|
|
20230628,100500,621284020,4850,4815,4850,4815,13423
|
|
20230628,100400,556365650,4825,4810,4830,4805,1989
|
|
20230628,100300,546797665,4810,4810,4835,4805,5780
|
|
20230628,100200,518934670,4830,4780,4840,4775,18943
|
|
20230628,100100,427959230,4780,4775,4780,4765,1919
|
|
20230628,100000,418802420,4775,4765,4775,4765,1073
|
|
20230628,095900,413686675,4765,4765,4765,4760,1067
|
|
20230628,095800,408602770,4765,4735,4770,4735,4587
|
|
20230628,095700,386781260,4730,4730,4730,4730,208
|
|
20230628,095600,385797420,4730,4725,4730,4725,1499
|
|
20230628,095500,378707645,4715,4715,4725,4710,23
|
|
20230628,095400,378599245,4735,4720,4735,4715,2228
|
|
20230628,095300,368093035,4720,4725,4725,4720,1580
|
|
20230628,095200,360635045,4740,4740,4740,4740,2
|
|
20230628,095100,360625565,4725,4740,4740,4725,877
|
|
20230628,095000,356481460,4740,4740,4740,4740,46
|
|
20230628,094900,356263420,4740,4750,4750,4740,1462
|
|
20230628,094800,349326535,4750,4740,4750,4740,1833
|
|
20230628,094700,340623560,4745,4730,4745,4730,1270
|
|
20230628,094600,334603985,4735,4730,4735,4730,350
|
|
20230628,094500,332948360,4715,4705,4715,4705,248
|
|
20230628,094400,331780310,4700,4700,4700,4700,250
|
|
20230628,094300,330605310,4700,4700,4700,4700,200
|
|
20230628,094200,329665310,4685,4685,4685,4685,810
|
|
20230628,094100,325870460,4685,4695,4695,4685,1337
|
|
20230628,094000,319601010,4695,4700,4700,4695,986
|
|
20230628,093900,314971560,4700,4705,4705,4690,1188
|
|
20230628,093800,309388520,4705,4700,4705,4700,116
|
|
20230628,093700,308842990,4705,4700,4705,4700,105
|
|
20230628,093600,308349465,4685,4685,4685,4685,180
|
|
20230628,093500,307506165,4685,4680,4685,4680,261
|
|
20230628,093400,306284380,4680,4680,4680,4675,1452
|
|
20230628,093300,299490075,4680,4680,4685,4680,1526
|
|
20230628,093200,292348345,4680,4685,4685,4675,721
|
|
20230628,093100,288976660,4685,4675,4685,4675,132
|
|
20230628,093000,288358540,4675,4675,4680,4675,624
|
|
20230628,092900,285440345,4675,4675,4675,4670,600
|
|
20230628,092800,282635485,4680,4660,4680,4660,2352
|
|
20230628,092700,271660085,4660,4665,4670,4660,2057
|
|
20230628,092600,262068390,4665,4675,4675,4665,1859
|
|
20230628,092500,253388140,4675,4705,4705,4675,4698
|
|
20230628,092400,231392455,4685,4705,4705,4685,1350
|
|
20230628,092300,225067105,4700,4700,4700,4685,2972
|
|
20230628,092200,211118475,4700,4700,4705,4700,1094
|
|
20230628,092100,205976145,4700,4700,4710,4700,3088
|
|
20230628,092000,191462455,4700,4715,4715,4700,2554
|
|
20230628,091900,179449375,4715,4710,4715,4710,507
|
|
20230628,091800,177061040,4715,4715,4715,4715,116
|
|
20230628,091700,176514100,4715,4710,4715,4710,158
|
|
20230628,091600,175769305,4715,4710,4715,4710,321
|
|
20230628,091500,174257145,4710,4710,4710,4705,151
|
|
20230628,091400,173546185,4705,4720,4720,4705,1052
|
|
20230628,091300,168587935,4715,4715,4715,4715,184
|
|
20230628,091200,167720375,4715,4740,4740,4715,657
|
|
20230628,091100,164606820,4705,4735,4740,4705,10092
|
|
20230628,091000,116969745,4735,4755,4755,4735,2554
|
|
20230628,090900,104862860,4740,4745,4745,4740,380
|
|
20230628,090800,103059825,4745,4750,4755,4745,746
|
|
20230628,090700,99517630,4755,4755,4755,4755,190
|
|
20230628,090600,98614180,4755,4790,4790,4755,4771
|
|
20230628,090500,75826935,4795,4785,4795,4780,4169
|
|
20230628,090400,55878300,4785,4780,4790,4780,2551
|
|
20230628,090300,43676545,4775,4765,4780,4765,4267
|
|
20230628,090200,23303550,4755,4770,4775,4755,330
|
|
20230628,090100,21728190,4775,4780,4780,4745,456
|
|
20230628,090000,19550595,4740,4725,4790,4725,4122
|