628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,192500,3442172475,4670,4670,4670,4670,7209
|
|
20230629,192400,3442172475,4670,4670,4670,4670,0
|
|
20230629,192300,3442172475,4670,4670,4670,4670,0
|
|
20230629,192200,3442172475,4670,4670,4670,4670,0
|
|
20230629,192100,3442172475,4670,4670,4670,4670,0
|
|
20230629,192000,3442172475,4670,4670,4670,4670,0
|
|
20230629,191900,3442172475,4670,4670,4670,4670,0
|
|
20230629,191800,3442172475,4670,4670,4670,4670,0
|
|
20230629,191700,3442172475,4670,4670,4670,4670,0
|
|
20230629,191600,3442172475,4670,4670,4670,4670,0
|
|
20230629,191500,3442172475,4670,4670,4670,4670,0
|
|
20230629,191400,3442172475,4670,4670,4670,4670,0
|
|
20230629,191300,3442172475,4670,4670,4670,4670,0
|
|
20230629,191200,3442172475,4670,4670,4670,4670,0
|
|
20230629,191100,3442172475,4670,4670,4670,4670,0
|
|
20230629,191000,3442172475,4670,4670,4670,4670,0
|
|
20230629,190900,3442172475,4670,4670,4670,4670,0
|
|
20230629,190800,3442172475,4670,4670,4670,4670,0
|
|
20230629,190700,3442172475,4670,4670,4670,4670,0
|
|
20230629,190600,3442172475,4670,4670,4670,4670,0
|
|
20230629,190500,3442172475,4670,4670,4670,4670,0
|
|
20230629,190400,3442172475,4670,4670,4670,4670,0
|
|
20230629,190300,3442172475,4670,4670,4670,4670,0
|
|
20230629,190200,3442172475,4670,4670,4670,4670,0
|
|
20230629,190100,3442172475,4670,4670,4670,4670,0
|
|
20230629,190000,3442172475,4670,4670,4670,4670,0
|
|
20230629,185900,3442172475,4670,4670,4670,4670,0
|
|
20230629,185800,3442172475,4670,4670,4670,4670,0
|
|
20230629,185700,3442172475,4670,4670,4670,4670,0
|
|
20230629,185600,3442172475,4670,4670,4670,4670,0
|
|
20230629,185500,3442172475,4670,4670,4670,4670,7209
|
|
20230629,185400,3442172475,4670,4670,4670,4670,0
|
|
20230629,185300,3442172475,4670,4670,4670,4670,0
|
|
20230629,185200,3442172475,4670,4670,4670,4670,0
|
|
20230629,185100,3442172475,4670,4670,4670,4670,0
|
|
20230629,185000,3442172475,4670,4670,4670,4670,0
|
|
20230629,184900,3442172475,4670,4670,4670,4670,0
|
|
20230629,184800,3442172475,4670,4670,4670,4670,0
|
|
20230629,184700,3442172475,4670,4670,4670,4670,0
|
|
20230629,184600,3442172475,4670,4670,4670,4670,0
|
|
20230629,184500,3442172475,4670,4670,4670,4670,0
|
|
20230629,184400,3442172475,4670,4670,4670,4670,0
|
|
20230629,184300,3442172475,4670,4670,4670,4670,0
|
|
20230629,184200,3442172475,4670,4670,4670,4670,0
|
|
20230629,184100,3442172475,4670,4670,4670,4670,0
|
|
20230629,184000,3442172475,4670,4670,4670,4670,0
|
|
20230629,183900,3442172475,4670,4670,4670,4670,0
|
|
20230629,183800,3442172475,4670,4670,4670,4670,0
|
|
20230629,183700,3442172475,4670,4670,4670,4670,0
|
|
20230629,183600,3442172475,4670,4670,4670,4670,0
|
|
20230629,183500,3442172475,4670,4670,4670,4670,0
|
|
20230629,183400,3442172475,4670,4670,4670,4670,0
|
|
20230629,183300,3442172475,4670,4670,4670,4670,0
|
|
20230629,183200,3442172475,4670,4670,4670,4670,0
|
|
20230629,183100,3442172475,4670,4670,4670,4670,0
|
|
20230629,183000,3442172475,4670,4670,4670,4670,0
|
|
20230629,182900,3442172475,4670,4670,4670,4670,0
|
|
20230629,182800,3442172475,4670,4670,4670,4670,0
|
|
20230629,182700,3442172475,4670,4670,4670,4670,0
|
|
20230629,182600,3442172475,4670,4670,4670,4670,0
|
|
20230629,182500,3442172475,4670,4670,4670,4670,7209
|
|
20230629,182400,3442172475,4670,4670,4670,4670,0
|
|
20230629,182300,3442172475,4670,4670,4670,4670,0
|
|
20230629,182200,3442172475,4670,4670,4670,4670,0
|
|
20230629,182100,3442172475,4670,4670,4670,4670,0
|
|
20230629,182000,3442172475,4670,4670,4670,4670,0
|
|
20230629,181900,3442172475,4670,4670,4670,4670,0
|
|
20230629,181800,3442172475,4670,4670,4670,4670,0
|
|
20230629,181700,3442172475,4670,4670,4670,4670,0
|
|
20230629,181600,3442172475,4670,4670,4670,4670,0
|
|
20230629,181500,3442172475,4670,4670,4670,4670,0
|
|
20230629,181400,3442172475,4670,4670,4670,4670,0
|
|
20230629,181300,3442172475,4670,4670,4670,4670,0
|
|
20230629,181200,3442172475,4670,4670,4670,4670,0
|
|
20230629,181100,3442172475,4670,4670,4670,4670,0
|
|
20230629,181000,3442172475,4670,4670,4670,4670,0
|
|
20230629,180900,3442172475,4670,4670,4670,4670,0
|
|
20230629,180800,3442172475,4670,4670,4670,4670,0
|
|
20230629,180700,3442172475,4670,4670,4670,4670,0
|
|
20230629,180600,3442172475,4670,4670,4670,4670,0
|
|
20230629,180500,3442172475,4670,4670,4670,4670,0
|
|
20230629,180400,3442172475,4670,4670,4670,4670,0
|
|
20230629,180300,3442172475,4670,4670,4670,4670,0
|
|
20230629,180200,3442172475,4670,4670,4670,4670,0
|
|
20230629,180100,3442172475,4670,4670,4670,4670,0
|
|
20230629,180000,3442172475,4670,4670,4670,4670,0
|
|
20230629,175900,3442172475,4670,4670,4670,4670,0
|
|
20230629,175800,3442172475,4670,4670,4670,4670,0
|
|
20230629,175700,3442172475,4670,4670,4670,4670,0
|
|
20230629,175600,3442172475,4670,4670,4670,4670,0
|
|
20230629,175500,3442172475,4670,4670,4670,4670,7209
|
|
20230629,175400,3442172475,4670,4670,4670,4670,0
|
|
20230629,175300,3442172475,4670,4670,4670,4670,0
|
|
20230629,175200,3442172475,4670,4670,4670,4670,0
|
|
20230629,175100,3442172475,4670,4670,4670,4670,0
|
|
20230629,175000,3442172475,4670,4670,4670,4670,0
|
|
20230629,174900,3442172475,4670,4670,4670,4670,0
|
|
20230629,174800,3442172475,4670,4670,4670,4670,0
|
|
20230629,174700,3442172475,4670,4670,4670,4670,0
|
|
20230629,174600,3442172475,4670,4670,4670,4670,0
|
|
20230629,174500,3442172475,4670,4670,4670,4670,0
|
|
20230629,174400,3442172475,4670,4670,4670,4670,0
|
|
20230629,174300,3442172475,4670,4670,4670,4670,0
|
|
20230629,174200,3442172475,4670,4670,4670,4670,0
|
|
20230629,174100,3442172475,4670,4670,4670,4670,0
|
|
20230629,174000,3442172475,4670,4670,4670,4670,0
|
|
20230629,173900,3442172475,4670,4670,4670,4670,0
|
|
20230629,173800,3442172475,4670,4670,4670,4670,0
|
|
20230629,173700,3442172475,4670,4670,4670,4670,0
|
|
20230629,173600,3442172475,4670,4670,4670,4670,0
|
|
20230629,173500,3442172475,4670,4670,4670,4670,0
|
|
20230629,173400,3442172475,4670,4670,4670,4670,0
|
|
20230629,173300,3442172475,4670,4670,4670,4670,0
|
|
20230629,173200,3442172475,4670,4670,4670,4670,0
|
|
20230629,173100,3442172475,4670,4670,4670,4670,0
|
|
20230629,173000,3442172475,4670,4670,4670,4670,0
|
|
20230629,172900,3442172475,4670,4670,4670,4670,0
|
|
20230629,172800,3442172475,4670,4670,4670,4670,0
|
|
20230629,172700,3442172475,4670,4670,4670,4670,0
|
|
20230629,172600,3442172475,4670,4670,4670,4670,0
|
|
20230629,172500,3442172475,4670,4670,4670,4670,7209
|
|
20230629,172400,3442172475,4670,4670,4670,4670,0
|
|
20230629,172300,3442172475,4670,4670,4670,4670,0
|
|
20230629,172200,3442172475,4670,4670,4670,4670,0
|
|
20230629,172100,3442172475,4670,4670,4670,4670,0
|
|
20230629,172000,3442172475,4670,4670,4670,4670,0
|
|
20230629,171900,3442172475,4670,4670,4670,4670,0
|
|
20230629,171800,3442172475,4670,4670,4670,4670,0
|
|
20230629,171700,3442172475,4670,4670,4670,4670,0
|
|
20230629,171600,3442172475,4670,4670,4670,4670,0
|
|
20230629,171500,3442172475,4670,4670,4670,4670,0
|
|
20230629,171400,3442172475,4670,4670,4670,4670,0
|
|
20230629,171300,3442172475,4670,4670,4670,4670,0
|
|
20230629,171200,3442172475,4670,4670,4670,4670,0
|
|
20230629,171100,3442172475,4670,4670,4670,4670,0
|
|
20230629,171000,3442172475,4670,4670,4670,4670,0
|
|
20230629,170900,3442172475,4670,4670,4670,4670,0
|
|
20230629,170800,3442172475,4670,4670,4670,4670,0
|
|
20230629,170700,3442172475,4670,4670,4670,4670,0
|
|
20230629,170600,3442172475,4670,4670,4670,4670,0
|
|
20230629,170500,3442172475,4670,4670,4670,4670,0
|
|
20230629,170400,3442172475,4670,4670,4670,4670,0
|
|
20230629,170300,3442172475,4670,4670,4670,4670,0
|
|
20230629,170200,3442172475,4670,4670,4670,4670,0
|
|
20230629,170100,3442172475,4670,4670,4670,4670,0
|
|
20230629,170000,3442172475,4670,4670,4670,4670,0
|
|
20230629,165900,3442172475,4670,4670,4670,4670,0
|
|
20230629,165800,3442172475,4670,4670,4670,4670,0
|
|
20230629,165700,3442172475,4670,4670,4670,4670,0
|
|
20230629,165600,3442172475,4670,4670,4670,4670,0
|
|
20230629,165500,3442172475,4670,4670,4670,4670,7209
|
|
20230629,165400,3442172475,4670,4670,4670,4670,0
|
|
20230629,165300,3442172475,4670,4670,4670,4670,0
|
|
20230629,165200,3442172475,4670,4670,4670,4670,0
|
|
20230629,165100,3442172475,4670,4670,4670,4670,0
|
|
20230629,165000,3442172475,4670,4670,4670,4670,0
|
|
20230629,164900,3442172475,4670,4670,4670,4670,0
|
|
20230629,164800,3442172475,4670,4670,4670,4670,0
|
|
20230629,164700,3442172475,4670,4670,4670,4670,0
|
|
20230629,164600,3442172475,4670,4670,4670,4670,0
|
|
20230629,164500,3442172475,4670,4670,4670,4670,0
|
|
20230629,164400,3442172475,4670,4670,4670,4670,0
|
|
20230629,164300,3442172475,4670,4670,4670,4670,0
|
|
20230629,164200,3442172475,4670,4670,4670,4670,0
|
|
20230629,164100,3442172475,4670,4670,4670,4670,0
|
|
20230629,164000,3442172475,4670,4670,4670,4670,0
|
|
20230629,163900,3442172475,4670,4670,4670,4670,0
|
|
20230629,163800,3442172475,4670,4670,4670,4670,0
|
|
20230629,163700,3442172475,4670,4670,4670,4670,0
|
|
20230629,163600,3442172475,4670,4670,4670,4670,0
|
|
20230629,163500,3442172475,4670,4670,4670,4670,0
|
|
20230629,163400,3442172475,4670,4670,4670,4670,0
|
|
20230629,163300,3442172475,4670,4670,4670,4670,0
|
|
20230629,163200,3442172475,4670,4670,4670,4670,0
|
|
20230629,163100,3442172475,4670,4670,4670,4670,0
|
|
20230629,163000,3442172475,4670,4670,4670,4670,0
|
|
20230629,162900,3442172475,4670,4670,4670,4670,0
|
|
20230629,162800,3442172475,4670,4670,4670,4670,0
|
|
20230629,162700,3442172475,4670,4670,4670,4670,0
|
|
20230629,162600,3442172475,4670,4670,4670,4670,0
|
|
20230629,162500,3442172475,4670,4670,4670,4670,7209
|
|
20230629,162400,3442172475,4670,4670,4670,4670,0
|
|
20230629,162300,3442172475,4670,4670,4670,4670,0
|
|
20230629,162200,3442172475,4670,4670,4670,4670,0
|
|
20230629,162100,3442172475,4670,4670,4670,4670,0
|
|
20230629,162000,3442172475,4670,4670,4670,4670,0
|
|
20230629,161900,3442172475,4670,4670,4670,4670,0
|
|
20230629,161800,3442172475,4670,4670,4670,4670,0
|
|
20230629,161700,3442172475,4670,4670,4670,4670,0
|
|
20230629,161600,3442172475,4670,4670,4670,4670,0
|
|
20230629,161500,3442172475,4670,4670,4670,4670,0
|
|
20230629,161400,3442172475,4670,4670,4670,4670,0
|
|
20230629,161300,3442172475,4670,4670,4670,4670,0
|
|
20230629,161200,3442172475,4670,4670,4670,4670,0
|
|
20230629,161100,3442172475,4670,4670,4670,4670,0
|
|
20230629,161000,3442172475,4670,4670,4670,4670,0
|
|
20230629,160900,3442172475,4670,4670,4670,4670,0
|
|
20230629,160800,3442172475,4670,4670,4670,4670,0
|
|
20230629,160700,3442172475,4670,4670,4670,4670,0
|
|
20230629,160600,3442172475,4670,4670,4670,4670,0
|
|
20230629,160500,3442172475,4670,4670,4670,4670,0
|
|
20230629,160400,3442172475,4670,4670,4670,4670,0
|
|
20230629,160300,3442172475,4670,4670,4670,4670,0
|
|
20230629,160200,3442172475,4670,4670,4670,4670,0
|
|
20230629,160100,3442172475,4670,4670,4670,4670,0
|
|
20230629,160000,3442172475,4670,4670,4670,4670,0
|
|
20230629,155900,3442172475,4670,4670,4670,4670,0
|
|
20230629,155800,3442172475,4670,4670,4670,4670,0
|
|
20230629,155700,3442172475,4670,4670,4670,4670,0
|
|
20230629,155600,3442172475,4670,4670,4670,4670,0
|
|
20230629,155500,3442172475,4670,4670,4670,4670,7209
|
|
20230629,155400,3442172475,4670,4670,4670,4670,0
|
|
20230629,155300,3442172475,4670,4670,4670,4670,0
|
|
20230629,155200,3442172475,4670,4670,4670,4670,0
|
|
20230629,155100,3442172475,4670,4670,4670,4670,0
|
|
20230629,155000,3442172475,4670,4670,4670,4670,0
|
|
20230629,154900,3442172475,4670,4670,4670,4670,0
|
|
20230629,154800,3442172475,4670,4670,4670,4670,0
|
|
20230629,154700,3442172475,4670,4670,4670,4670,0
|
|
20230629,154600,3442172475,4670,4670,4670,4670,0
|
|
20230629,154500,3442172475,4670,4670,4670,4670,0
|
|
20230629,154400,3442172475,4670,4670,4670,4670,0
|
|
20230629,154300,3442172475,4670,4670,4670,4670,0
|
|
20230629,154200,3442172475,4670,4670,4670,4670,0
|
|
20230629,154100,3442172475,4670,4670,4670,4670,0
|
|
20230629,154000,3442172475,4670,4670,4670,4670,0
|
|
20230629,153900,3442172475,4670,4670,4670,4670,0
|
|
20230629,153800,3442172475,4670,4670,4670,4670,0
|
|
20230629,153700,3442172475,4670,4670,4670,4670,0
|
|
20230629,153600,3442172475,4670,4670,4670,4670,0
|
|
20230629,153500,3442172475,4670,4670,4670,4670,0
|
|
20230629,153400,3442172475,4670,4670,4670,4670,0
|
|
20230629,153300,3442172475,4670,4670,4670,4670,0
|
|
20230629,153200,3442172475,4670,4670,4670,4670,0
|
|
20230629,153100,3442172475,4670,4670,4670,4670,0
|
|
20230629,153000,3442172475,4670,4670,4670,4670,7209
|
|
20230629,152900,3408506445,4680,4680,4680,4680,0
|
|
20230629,152800,3408506445,4680,4680,4680,4680,0
|
|
20230629,152700,3408506445,4680,4680,4680,4680,0
|
|
20230629,152600,3408506445,4680,4680,4680,4680,0
|
|
20230629,152500,3408506445,4680,4680,4680,4680,0
|
|
20230629,152400,3408506445,4680,4680,4680,4680,0
|
|
20230629,152300,3408506445,4680,4680,4680,4680,0
|
|
20230629,152200,3408506445,4680,4680,4680,4680,0
|
|
20230629,152100,3408506445,4680,4680,4680,4680,0
|
|
20230629,152000,3408506445,4680,4680,4680,4680,0
|
|
20230629,151900,3408506445,4680,4670,4685,4670,390
|
|
20230629,151800,3406685010,4670,4655,4670,4650,2706
|
|
20230629,151700,3394068585,4655,4665,4670,4650,3087
|
|
20230629,151600,3379670420,4670,4670,4670,4660,423
|
|
20230629,151500,3377695445,4670,4690,4690,4670,1292
|
|
20230629,151400,3371641880,4695,4685,4695,4685,1426
|
|
20230629,151300,3364958955,4685,4680,4685,4675,2009
|
|
20230629,151200,3355563125,4685,4685,4685,4685,741
|
|
20230629,151100,3352091540,4685,4665,4690,4660,2181
|
|
20230629,151000,3341882220,4690,4690,4695,4690,2731
|
|
20230629,150900,3329071820,4690,4675,4695,4670,1321
|
|
20230629,150800,3322883545,4675,4670,4675,4670,1445
|
|
20230629,150700,3316135330,4670,4690,4700,4670,1356
|
|
20230629,150600,3309788210,4690,4695,4710,4690,2007
|
|
20230629,150500,3300351665,4690,4720,4720,4690,1559
|
|
20230629,150400,3293018345,4695,4720,4720,4695,1008
|
|
20230629,150300,3288267610,4715,4690,4720,4690,1672
|
|
20230629,150200,3280397190,4720,4695,4720,4690,7553
|
|
20230629,150100,3244917400,4695,4690,4695,4675,1017
|
|
20230629,150000,3240150095,4690,4685,4695,4680,1629
|
|
20230629,145900,3232517735,4685,4675,4685,4675,1454
|
|
20230629,145800,3225712375,4685,4685,4685,4670,1130
|
|
20230629,145700,3220422825,4685,4685,4695,4665,5842
|
|
20230629,145600,3193123435,4700,4695,4700,4675,3040
|
|
20230629,145500,3178882595,4695,4700,4715,4695,4393
|
|
20230629,145400,3158243535,4715,4720,4720,4700,2933
|
|
20230629,145300,3144426660,4720,4720,4720,4710,2364
|
|
20230629,145200,3133279040,4720,4715,4720,4710,3159
|
|
20230629,145100,3118386850,4715,4715,4715,4710,799
|
|
20230629,145000,3114619590,4715,4710,4715,4705,4514
|
|
20230629,144900,3093363815,4705,4695,4710,4695,7390
|
|
20230629,144800,3058629525,4695,4700,4700,4695,4871
|
|
20230629,144700,3035758025,4700,4695,4700,4695,2383
|
|
20230629,144600,3024559060,4695,4685,4695,4675,2992
|
|
20230629,144500,3010533730,4690,4690,4690,4665,2878
|
|
20230629,144400,2997085910,4690,4685,4690,4665,6019
|
|
20230629,144300,2968966425,4685,4680,4685,4665,1573
|
|
20230629,144200,2961604375,4680,4685,4685,4655,1854
|
|
20230629,144100,2952925335,4685,4675,4685,4675,2216
|
|
20230629,144000,2942556395,4680,4675,4680,4650,2726
|
|
20230629,143900,2929810735,4645,4650,4675,4645,4758
|
|
20230629,143800,2907651315,4650,4630,4650,4625,1025
|
|
20230629,143700,2902905790,4630,4630,4630,4630,538
|
|
20230629,143600,2900414850,4630,4630,4630,4630,254
|
|
20230629,143500,2899238830,4630,4630,4630,4620,3130
|
|
20230629,143400,2884776905,4630,4625,4630,4620,1303
|
|
20230629,143300,2878756440,4630,4625,4630,4620,6616
|
|
20230629,143200,2848164940,4630,4630,4630,4630,273
|
|
20230629,143100,2846900950,4630,4640,4645,4630,3409
|
|
20230629,143000,2831103940,4640,4635,4640,4635,2173
|
|
20230629,142900,2821030235,4630,4640,4640,4630,926
|
|
20230629,142800,2816740670,4620,4640,4640,4620,3205
|
|
20230629,142700,2801907650,4640,4620,4640,4620,893
|
|
20230629,142600,2797781070,4620,4615,4620,4615,2191
|
|
20230629,142500,2787668530,4615,4610,4615,4610,362
|
|
20230629,142400,2785998875,4610,4615,4615,4605,331
|
|
20230629,142300,2784473030,4600,4600,4620,4600,2957
|
|
20230629,142200,2770865095,4615,4610,4620,4600,3660
|
|
20230629,142100,2754018355,4610,4620,4620,4610,447
|
|
20230629,142000,2751954890,4615,4610,4615,4610,644
|
|
20230629,141900,2748983325,4615,4615,4620,4615,298
|
|
20230629,141800,2747607710,4625,4635,4640,4600,7527
|
|
20230629,141700,2712958745,4645,4660,4660,4615,1545
|
|
20230629,141600,2705816620,4660,4660,4660,4655,321
|
|
20230629,141500,2704321215,4660,4660,4660,4645,50
|
|
20230629,141400,2704088230,4660,4640,4660,4640,476
|
|
20230629,141300,2701872300,4640,4640,4640,4625,821
|
|
20230629,141200,2698071265,4640,4665,4665,4630,2733
|
|
20230629,141100,2685387370,4670,4645,4670,4640,1865
|
|
20230629,141000,2676724280,4650,4645,4650,4645,220
|
|
20230629,140900,2675701400,4645,4670,4670,4645,1815
|
|
20230629,140800,2667262245,4660,4670,4670,4660,557
|
|
20230629,140700,2664664505,4670,4670,4670,4670,124
|
|
20230629,140600,2664085425,4670,4670,4670,4665,197
|
|
20230629,140500,2663165710,4680,4665,4680,4655,1687
|
|
20230629,140400,2655307595,4680,4685,4685,4680,414
|
|
20230629,140300,2653368480,4685,4680,4685,4680,41
|
|
20230629,140200,2653176445,4685,4680,4685,4680,225
|
|
20230629,140100,2652122820,4680,4680,4680,4660,1160
|
|
20230629,140000,2646713915,4680,4680,4685,4680,462
|
|
20230629,135900,2644551460,4680,4680,4680,4680,194
|
|
20230629,135800,2643643540,4680,4685,4685,4680,711
|
|
20230629,135700,2640313310,4685,4670,4685,4660,1497
|
|
20230629,135600,2633317790,4675,4680,4680,4675,1401
|
|
20230629,135500,2626765910,4680,4680,4680,4680,76
|
|
20230629,135400,2626410230,4680,4680,4680,4680,291
|
|
20230629,135300,2625048350,4680,4680,4680,4680,78
|
|
20230629,135200,2624683310,4660,4680,4680,4660,3179
|
|
20230629,135100,2609860155,4680,4680,4680,4680,187
|
|
20230629,135000,2608984995,4675,4680,4680,4675,227
|
|
20230629,134900,2607923135,4665,4680,4680,4665,868
|
|
20230629,134800,2603871325,4665,4680,4680,4665,1857
|
|
20230629,134700,2595194760,4680,4675,4680,4675,2236
|
|
20230629,134600,2584741260,4675,4675,4675,4670,921
|
|
20230629,134500,2580437085,4675,4670,4675,4665,2054
|
|
20230629,134400,2570847765,4675,4680,4680,4675,382
|
|
20230629,134300,2569061190,4680,4685,4685,4680,97
|
|
20230629,134200,2568606845,4680,4700,4700,4650,9386
|
|
20230629,134100,2524803335,4700,4700,4700,4700,186
|
|
20230629,134000,2523929135,4700,4710,4710,4700,390
|
|
20230629,133900,2522094575,4710,4710,4710,4710,211
|
|
20230629,133800,2521100765,4710,4710,4710,4710,153
|
|
20230629,133700,2520380135,4710,4695,4710,4690,2549
|
|
20230629,133600,2508416150,4695,4710,4710,4695,720
|
|
20230629,133500,2505031030,4710,4715,4720,4710,539
|
|
20230629,133400,2502490085,4715,4705,4720,4705,828
|
|
20230629,133300,2498590865,4705,4710,4710,4705,326
|
|
20230629,133200,2497055525,4695,4725,4725,4695,5269
|
|
20230629,133100,2472239335,4725,4720,4725,4720,1088
|
|
20230629,133000,2467102530,4720,4720,4720,4720,301
|
|
20230629,132900,2465681810,4725,4725,4725,4725,221
|
|
20230629,132800,2464637585,4725,4725,4725,4725,365
|
|
20230629,132700,2462912960,4725,4725,4725,4725,158
|
|
20230629,132600,2462166410,4725,4725,4725,4725,1150
|
|
20230629,132500,2456732660,4725,4725,4725,4725,298
|
|
20230629,132400,2455324610,4725,4720,4725,4700,904
|
|
20230629,132300,2451067725,4735,4735,4735,4725,1074
|
|
20230629,132200,2445990060,4740,4730,4740,4730,281
|
|
20230629,132100,2444660890,4730,4730,4730,4730,427
|
|
20230629,132000,2442641180,4730,4730,4730,4730,107
|
|
20230629,131900,2442135070,4730,4720,4730,4720,523
|
|
20230629,131800,2439664780,4725,4720,4725,4705,4538
|
|
20230629,131700,2418282295,4720,4730,4730,4720,201
|
|
20230629,131600,2417332235,4730,4725,4730,4720,1049
|
|
20230629,131500,2412377990,4730,4740,4750,4730,3631
|
|
20230629,131400,2395185550,4740,4745,4750,4740,256
|
|
20230629,131300,2393971020,4745,4750,4750,4745,375
|
|
20230629,131200,2392189890,4760,4750,4760,4735,2001
|
|
20230629,131100,2382713165,4760,4770,4770,4760,779
|
|
20230629,131000,2379002465,4770,4765,4770,4765,2999
|
|
20230629,130900,2364710390,4765,4755,4765,4755,372
|
|
20230629,130800,2362941515,4755,4750,4755,4750,660
|
|
20230629,130700,2359804070,4740,4760,4760,4740,926
|
|
20230629,130600,2355409920,4760,4765,4765,4760,217
|
|
20230629,130500,2354376085,4765,4760,4765,4760,246
|
|
20230629,130400,2353204575,4760,4760,4765,4760,1590
|
|
20230629,130300,2345631175,4760,4750,4760,4750,262
|
|
20230629,130200,2344385325,4750,4750,4750,4750,140
|
|
20230629,130100,2343720325,4750,4750,4750,4750,591
|
|
20230629,130000,2340913075,4750,4750,4750,4735,378
|
|
20230629,125900,2339118795,4750,4755,4765,4740,2292
|
|
20230629,125800,2328248785,4755,4765,4765,4755,5231
|
|
20230629,125700,2303373490,4765,4765,4765,4765,49
|
|
20230629,125600,2303140005,4765,4770,4770,4760,601
|
|
20230629,125500,2300278065,4770,4765,4770,4765,964
|
|
20230629,125400,2295683810,4770,4765,4770,4765,2610
|
|
20230629,125300,2283247005,4765,4755,4770,4750,5129
|
|
20230629,125200,2258814160,4750,4740,4750,4740,272
|
|
20230629,125100,2257522660,4740,4755,4755,4740,1409
|
|
20230629,125000,2250835710,4755,4750,4755,4750,804
|
|
20230629,124900,2247016540,4750,4745,4750,4745,451
|
|
20230629,124800,2244874335,4745,4745,4745,4745,887
|
|
20230629,124700,2240665520,4745,4755,4755,4745,2258
|
|
20230629,124600,2229936685,4765,4765,4765,4750,682
|
|
20230629,124500,2226686970,4765,4765,4765,4765,155
|
|
20230629,124400,2225948395,4765,4750,4765,4750,3612
|
|
20230629,124300,2208754340,4750,4745,4755,4730,1236
|
|
20230629,124200,2202892770,4750,4750,4755,4745,2858
|
|
20230629,124100,2189316180,4750,4745,4750,4745,950
|
|
20230629,124000,2184803690,4750,4735,4750,4735,641
|
|
20230629,123900,2181761340,4740,4750,4750,4740,69
|
|
20230629,123800,2181433830,4760,4750,4760,4750,1281
|
|
20230629,123700,2175338970,4750,4750,4760,4725,281
|
|
20230629,123600,2174004580,4755,4745,4760,4745,1657
|
|
20230629,123500,2166125205,4740,4730,4740,4730,2490
|
|
20230629,123400,2154328945,4725,4735,4735,4725,930
|
|
20230629,123300,2149932720,4730,4740,4740,4730,554
|
|
20230629,123200,2147307150,4740,4735,4740,4730,2104
|
|
20230629,123100,2137339840,4740,4730,4740,4725,951
|
|
20230629,123000,2132843465,4740,4750,4755,4740,960
|
|
20230629,122900,2128283470,4750,4755,4755,4720,2584
|
|
20230629,122800,2116059900,4745,4750,4760,4745,496
|
|
20230629,122700,2113701325,4750,4760,4760,4745,224
|
|
20230629,122600,2112636995,4765,4740,4765,4735,2719
|
|
20230629,122500,2099733670,4740,4740,4740,4700,5277
|
|
20230629,122400,2074858105,4740,4780,4795,4740,5377
|
|
20230629,122300,2049238500,4765,4800,4815,4735,18737
|
|
20230629,122200,1959918155,4815,4730,4830,4730,69695
|
|
20230629,122100,1627677430,4730,4720,4730,4720,8092
|
|
20230629,122000,1589463505,4720,4710,4720,4710,2605
|
|
20230629,121900,1577181830,4715,4705,4715,4705,1378
|
|
20230629,121800,1570693965,4705,4710,4710,4700,1250
|
|
20230629,121700,1564814380,4710,4710,4710,4710,318
|
|
20230629,121600,1563316600,4710,4705,4710,4705,288
|
|
20230629,121500,1561961130,4705,4700,4705,4700,430
|
|
20230629,121400,1559939020,4700,4700,4700,4700,76
|
|
20230629,121300,1559581820,4700,4700,4700,4700,266
|
|
20230629,121200,1558331620,4700,4700,4700,4700,165
|
|
20230629,121100,1557556120,4700,4700,4700,4695,111
|
|
20230629,121000,1557034640,4700,4700,4700,4690,767
|
|
20230629,120900,1553435565,4700,4700,4700,4695,289
|
|
20230629,120800,1552077765,4705,4705,4705,4705,459
|
|
20230629,120700,1549918170,4705,4705,4705,4700,325
|
|
20230629,120600,1548389295,4705,4705,4705,4705,175
|
|
20230629,120500,1547565920,4705,4710,4710,4705,359
|
|
20230629,120400,1545875340,4705,4705,4705,4705,53
|
|
20230629,120300,1545625975,4715,4710,4715,4705,374
|
|
20230629,120200,1543863875,4715,4710,4715,4705,685
|
|
20230629,120100,1540640115,4720,4715,4720,4710,394
|
|
20230629,120000,1538781185,4715,4715,4720,4715,1486
|
|
20230629,115900,1531774530,4710,4710,4715,4710,242
|
|
20230629,115800,1530633940,4715,4715,4715,4715,177
|
|
20230629,115700,1529799385,4715,4705,4715,4705,196
|
|
20230629,115600,1528876090,4705,4705,4705,4705,102
|
|
20230629,115500,1528396180,4710,4705,4710,4700,556
|
|
20230629,115400,1525781110,4705,4705,4705,4700,485
|
|
20230629,115300,1523499685,4705,4715,4715,4705,313
|
|
20230629,115200,1522024745,4715,4710,4715,4710,211
|
|
20230629,115100,1521030825,4710,4705,4710,4705,254
|
|
20230629,115000,1519835255,4705,4705,4705,4705,209
|
|
20230629,114900,1518851910,4705,4710,4710,4705,221
|
|
20230629,114800,1517811345,4710,4710,4710,4710,217
|
|
20230629,114700,1516789275,4710,4700,4710,4700,356
|
|
20230629,114600,1515114015,4700,4700,4700,4700,169
|
|
20230629,114500,1514319715,4700,4710,4710,4700,864
|
|
20230629,114400,1510256530,4700,4710,4710,4700,1623
|
|
20230629,114300,1502613720,4710,4715,4715,4700,814
|
|
20230629,114200,1498783210,4715,4705,4715,4705,530
|
|
20230629,114100,1496287470,4715,4715,4715,4710,477
|
|
20230629,114000,1494040295,4715,4705,4720,4705,3284
|
|
20230629,113900,1478574305,4705,4705,4705,4705,76
|
|
20230629,113800,1478216725,4705,4705,4705,4695,2462
|
|
20230629,113700,1466645160,4710,4695,4710,4695,2168
|
|
20230629,113600,1456465040,4700,4715,4715,4700,543
|
|
20230629,113500,1453911570,4715,4715,4715,4715,401
|
|
20230629,113400,1452020855,4715,4710,4715,4700,453
|
|
20230629,113300,1449885060,4715,4710,4715,4705,1214
|
|
20230629,113200,1444168510,4710,4705,4710,4705,1472
|
|
20230629,113100,1437242030,4690,4675,4700,4675,4379
|
|
20230629,113000,1416729950,4675,4670,4675,4670,748
|
|
20230629,112900,1413234110,4665,4665,4665,4655,1120
|
|
20230629,112800,1408020405,4670,4670,4670,4670,190
|
|
20230629,112700,1407133105,4670,4665,4675,4665,338
|
|
20230629,112600,1405553485,4670,4675,4675,4670,998
|
|
20230629,112500,1400888085,4675,4675,4675,4675,77
|
|
20230629,112400,1400528110,4675,4675,4675,4675,363
|
|
20230629,112300,1398831085,4675,4675,4675,4675,91
|
|
20230629,112200,1398405660,4675,4670,4675,4670,711
|
|
20230629,112100,1395085275,4660,4665,4665,4660,614
|
|
20230629,112000,1392223815,4670,4670,4670,4660,399
|
|
20230629,111900,1390361005,4665,4665,4670,4665,545
|
|
20230629,111800,1387818200,4670,4670,4675,4670,185
|
|
20230629,111700,1386954025,4645,4655,4675,4645,322
|
|
20230629,111600,1385451810,4650,4665,4665,4650,170
|
|
20230629,111500,1384658775,4655,4675,4675,4655,560
|
|
20230629,111400,1382050755,4675,4680,4680,4660,1455
|
|
20230629,111300,1375264045,4660,4660,4660,4660,70
|
|
20230629,111200,1374937845,4660,4665,4700,4660,1833
|
|
20230629,111100,1366379670,4655,4675,4675,4655,130
|
|
20230629,111000,1365772825,4655,4655,4665,4655,2932
|
|
20230629,110900,1352103405,4655,4655,4655,4655,211
|
|
20230629,110800,1351121200,4660,4660,4660,4655,216
|
|
20230629,110700,1350114755,4660,4655,4660,4655,329
|
|
20230629,110600,1348582125,4640,4655,4660,4635,354
|
|
20230629,110500,1346935150,4650,4645,4660,4635,188
|
|
20230629,110400,1346060570,4660,4660,4660,4635,932
|
|
20230629,110300,1341729560,4640,4655,4660,4640,772
|
|
20230629,110200,1338135650,4655,4655,4660,4655,1723
|
|
20230629,110100,1330111510,4665,4665,4670,4655,729
|
|
20230629,110000,1326711935,4665,4660,4665,4660,303
|
|
20230629,105900,1325298450,4670,4655,4690,4655,1040
|
|
20230629,105800,1320436465,4680,4720,4720,4680,5497
|
|
20230629,105700,1294655050,4720,4655,4725,4655,8926
|
|
20230629,105600,1252850645,4640,4645,4645,4640,610
|
|
20230629,105500,1250020035,4645,4660,4660,4645,928
|
|
20230629,105400,1245698570,4660,4650,4660,4640,2366
|
|
20230629,105300,1234693195,4650,4635,4650,4630,2458
|
|
20230629,105200,1223275530,4625,4630,4650,4625,4235
|
|
20230629,105100,1203633700,4630,4615,4630,4615,2642
|
|
20230629,105000,1191417145,4620,4625,4625,4620,50
|
|
20230629,104900,1191186120,4615,4585,4615,4585,1322
|
|
20230629,104800,1185093240,4570,4590,4590,4570,611
|
|
20230629,104700,1182300950,4575,4580,4580,4570,7971
|
|
20230629,104600,1145818705,4580,4585,4585,4580,2621
|
|
20230629,104500,1133813760,4580,4595,4595,4580,5110
|
|
20230629,104400,1110388880,4585,4590,4590,4585,827
|
|
20230629,104300,1106596005,4590,4590,4590,4590,426
|
|
20230629,104200,1104640665,4590,4590,4600,4590,266
|
|
20230629,104100,1103419715,4590,4590,4595,4590,477
|
|
20230629,104000,1101230280,4590,4590,4600,4590,1038
|
|
20230629,103900,1096465720,4600,4600,4600,4600,27
|
|
20230629,103800,1096341520,4600,4600,4600,4600,605
|
|
20230629,103700,1093558520,4600,4595,4600,4590,3481
|
|
20230629,103600,1077569935,4590,4590,4590,4590,200
|
|
20230629,103500,1076651935,4595,4595,4595,4595,3000
|
|
20230629,103400,1062866935,4600,4600,4600,4600,1500
|
|
20230629,103300,1055966935,4600,4595,4600,4595,1730
|
|
20230629,103200,1048015085,4595,4600,4600,4595,1379
|
|
20230629,103100,1041678110,4605,4605,4605,4605,14
|
|
20230629,103000,1041613640,4600,4600,4600,4600,0
|
|
20230629,102900,1041613640,4600,4600,4600,4600,93
|
|
20230629,102800,1041185840,4600,4600,4600,4600,0
|
|
20230629,102700,1041185840,4600,4595,4600,4595,17
|
|
20230629,102600,1041107690,4595,4610,4610,4595,2262
|
|
20230629,102500,1030697240,4610,4605,4610,4605,2694
|
|
20230629,102400,1018291340,4605,4605,4610,4605,2228
|
|
20230629,102300,1008031155,4610,4610,4610,4610,100
|
|
20230629,102200,1007570155,4605,4610,4610,4605,6136
|
|
20230629,102100,979309875,4605,4605,4605,4605,0
|
|
20230629,102000,979309875,4605,4605,4605,4605,352
|
|
20230629,101900,977688915,4605,4605,4605,4605,0
|
|
20230629,101800,977688915,4605,4615,4615,4605,827
|
|
20230629,101700,973878125,4610,4610,4610,4610,270
|
|
20230629,101600,972633425,4610,4610,4610,4610,56
|
|
20230629,101500,972375265,4610,4625,4665,4610,2986
|
|
20230629,101400,958499635,4620,4600,4620,4600,134
|
|
20230629,101300,957881235,4595,4600,4625,4595,267
|
|
20230629,101200,956653480,4600,4610,4610,4600,645
|
|
20230629,101100,953686380,4625,4625,4625,4625,1
|
|
20230629,101000,953681755,4625,4610,4625,4610,324
|
|
20230629,100900,952184780,4610,4605,4610,4600,313
|
|
20230629,100800,950744015,4600,4600,4600,4600,43
|
|
20230629,100700,950546215,4600,4600,4600,4600,0
|
|
20230629,100600,950546215,4600,4590,4600,4590,511
|
|
20230629,100500,948200615,4590,4610,4610,4590,2001
|
|
20230629,100400,938994325,4590,4590,4590,4590,1040
|
|
20230629,100300,934220725,4590,4605,4605,4590,1448
|
|
20230629,100200,927558490,4600,4590,4600,4590,2009
|
|
20230629,100100,918322950,4590,4580,4590,4580,1210
|
|
20230629,100000,912779940,4580,4580,4590,4580,222
|
|
20230629,095900,911762980,4600,4595,4600,4580,8348
|
|
20230629,095800,873491605,4595,4595,4595,4590,7395
|
|
20230629,095700,839528080,4610,4595,4610,4595,40
|
|
20230629,095600,839343830,4590,4595,4600,4590,2969
|
|
20230629,095500,825697480,4590,4600,4600,4590,3408
|
|
20230629,095400,810049425,4610,4605,4610,4585,8332
|
|
20230629,095300,771781105,4605,4605,4605,4605,15
|
|
20230629,095200,771712030,4605,4605,4610,4590,10197
|
|
20230629,095100,724842635,4600,4615,4615,4600,655
|
|
20230629,095000,721829000,4600,4625,4625,4590,11204
|
|
20230629,094900,670315385,4600,4620,4620,4600,10422
|
|
20230629,094800,622303615,4625,4635,4635,4615,17759
|
|
20230629,094700,540217460,4630,4630,4630,4630,60
|
|
20230629,094600,539939660,4640,4635,4640,4630,1789
|
|
20230629,094500,531650205,4640,4645,4650,4635,1667
|
|
20230629,094400,523919475,4645,4655,4655,4645,1244
|
|
20230629,094300,518140970,4650,4660,4660,4650,105
|
|
20230629,094200,517652710,4660,4655,4660,4655,152
|
|
20230629,094100,516944540,4660,4660,4660,4660,11
|
|
20230629,094000,516893280,4635,4635,4635,4635,1583
|
|
20230629,093900,509556075,4670,4665,4670,4635,625
|
|
20230629,093800,506658045,4670,4640,4670,4635,2010
|
|
20230629,093700,497338695,4670,4670,4670,4670,165
|
|
20230629,093600,496568145,4635,4670,4670,4635,30
|
|
20230629,093500,496428920,4670,4670,4670,4670,100
|
|
20230629,093400,495961920,4670,4640,4670,4635,1235
|
|
20230629,093300,490236190,4670,4655,4670,4635,4982
|
|
20230629,093200,467105215,4670,4650,4670,4650,4374
|
|
20230629,093100,446737025,4645,4650,4650,4645,5052
|
|
20230629,093000,423246995,4655,4655,4655,4655,913
|
|
20230629,092900,418996980,4655,4655,4655,4655,60
|
|
20230629,092800,418717680,4655,4675,4675,4655,117
|
|
20230629,092700,418170725,4675,4660,4675,4650,504
|
|
20230629,092600,415822915,4660,4650,4660,4650,1294
|
|
20230629,092500,409803425,4650,4650,4650,4645,150
|
|
20230629,092400,409106335,4650,4625,4650,4625,1782
|
|
20230629,092300,400862605,4625,4630,4630,4620,4534
|
|
20230629,092200,379887925,4630,4650,4650,4625,4675
|
|
20230629,092100,358254780,4630,4630,4650,4630,150
|
|
20230629,092000,357559150,4640,4650,4650,4620,3248
|
|
20230629,091900,342530560,4635,4655,4675,4635,15805
|
|
20230629,091800,269135310,4650,4655,4655,4650,3000
|
|
20230629,091700,255180480,4675,4680,4680,4650,1674
|
|
20230629,091600,247395570,4655,4680,4680,4645,10360
|
|
20230629,091500,199152250,4660,4660,4680,4660,273
|
|
20230629,091400,197879890,4660,4670,4670,4660,4633
|
|
20230629,091300,176262225,4670,4685,4685,4670,1137
|
|
20230629,091200,170949965,4675,4685,4685,4665,10268
|
|
20230629,091100,122983555,4675,4685,4685,4675,703
|
|
20230629,091000,119696265,4675,4685,4690,4675,2950
|
|
20230629,090900,105896810,4685,4675,4690,4675,1930
|
|
20230629,090800,96873060,4670,4675,4690,4665,7742
|
|
20230629,090700,60721540,4675,4685,4685,4675,167
|
|
20230629,090600,59939750,4670,4690,4690,4670,3423
|
|
20230629,090500,43930775,4690,4720,4720,4690,2418
|
|
20230629,090400,32578255,4700,4700,4700,4700,10
|
|
20230629,090300,32531255,4725,4700,4725,4700,1014
|
|
20230629,090200,27765075,4725,4725,4725,4725,64
|
|
20230629,090100,27462675,4700,4725,4725,4700,1858
|
|
20230629,090000,18725825,4725,4720,4725,4700,3950
|