634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,193100,8866394835,4160,4160,4160,4160,34243
|
|
20230626,193000,8866394835,4160,4160,4160,4160,0
|
|
20230626,192900,8866394835,4160,4160,4160,4160,0
|
|
20230626,192800,8866394835,4160,4160,4160,4160,0
|
|
20230626,192700,8866394835,4160,4160,4160,4160,0
|
|
20230626,192600,8866394835,4160,4160,4160,4160,0
|
|
20230626,192500,8866394835,4160,4160,4160,4160,0
|
|
20230626,192400,8866394835,4160,4160,4160,4160,0
|
|
20230626,192300,8866394835,4160,4160,4160,4160,0
|
|
20230626,192200,8866394835,4160,4160,4160,4160,0
|
|
20230626,192100,8866394835,4160,4160,4160,4160,0
|
|
20230626,192000,8866394835,4160,4160,4160,4160,0
|
|
20230626,191900,8866394835,4160,4160,4160,4160,0
|
|
20230626,191800,8866394835,4160,4160,4160,4160,0
|
|
20230626,191700,8866394835,4160,4160,4160,4160,0
|
|
20230626,191600,8866394835,4160,4160,4160,4160,0
|
|
20230626,191500,8866394835,4160,4160,4160,4160,0
|
|
20230626,191400,8866394835,4160,4160,4160,4160,0
|
|
20230626,191300,8866394835,4160,4160,4160,4160,0
|
|
20230626,191200,8866394835,4160,4160,4160,4160,0
|
|
20230626,191100,8866394835,4160,4160,4160,4160,0
|
|
20230626,191000,8866394835,4160,4160,4160,4160,0
|
|
20230626,190900,8866394835,4160,4160,4160,4160,0
|
|
20230626,190800,8866394835,4160,4160,4160,4160,0
|
|
20230626,190700,8866394835,4160,4160,4160,4160,0
|
|
20230626,190600,8866394835,4160,4160,4160,4160,0
|
|
20230626,190500,8866394835,4160,4160,4160,4160,0
|
|
20230626,190400,8866394835,4160,4160,4160,4160,0
|
|
20230626,190300,8866394835,4160,4160,4160,4160,0
|
|
20230626,190200,8866394835,4160,4160,4160,4160,0
|
|
20230626,190100,8866394835,4160,4160,4160,4160,34243
|
|
20230626,190000,8866394835,4160,4160,4160,4160,0
|
|
20230626,185900,8866394835,4160,4160,4160,4160,0
|
|
20230626,185800,8866394835,4160,4160,4160,4160,0
|
|
20230626,185700,8866394835,4160,4160,4160,4160,0
|
|
20230626,185600,8866394835,4160,4160,4160,4160,0
|
|
20230626,185500,8866394835,4160,4160,4160,4160,0
|
|
20230626,185400,8866394835,4160,4160,4160,4160,0
|
|
20230626,185300,8866394835,4160,4160,4160,4160,0
|
|
20230626,185200,8866394835,4160,4160,4160,4160,0
|
|
20230626,185100,8866394835,4160,4160,4160,4160,0
|
|
20230626,185000,8866394835,4160,4160,4160,4160,0
|
|
20230626,184900,8866394835,4160,4160,4160,4160,0
|
|
20230626,184800,8866394835,4160,4160,4160,4160,0
|
|
20230626,184700,8866394835,4160,4160,4160,4160,0
|
|
20230626,184600,8866394835,4160,4160,4160,4160,0
|
|
20230626,184500,8866394835,4160,4160,4160,4160,0
|
|
20230626,184400,8866394835,4160,4160,4160,4160,0
|
|
20230626,184300,8866394835,4160,4160,4160,4160,0
|
|
20230626,184200,8866394835,4160,4160,4160,4160,0
|
|
20230626,184100,8866394835,4160,4160,4160,4160,0
|
|
20230626,184000,8866394835,4160,4160,4160,4160,0
|
|
20230626,183900,8866394835,4160,4160,4160,4160,0
|
|
20230626,183800,8866394835,4160,4160,4160,4160,0
|
|
20230626,183700,8866394835,4160,4160,4160,4160,0
|
|
20230626,183600,8866394835,4160,4160,4160,4160,0
|
|
20230626,183500,8866394835,4160,4160,4160,4160,0
|
|
20230626,183400,8866394835,4160,4160,4160,4160,0
|
|
20230626,183300,8866394835,4160,4160,4160,4160,0
|
|
20230626,183200,8866394835,4160,4160,4160,4160,0
|
|
20230626,183100,8866394835,4160,4160,4160,4160,34243
|
|
20230626,183000,8866394835,4160,4160,4160,4160,0
|
|
20230626,182900,8866394835,4160,4160,4160,4160,0
|
|
20230626,182800,8866394835,4160,4160,4160,4160,0
|
|
20230626,182700,8866394835,4160,4160,4160,4160,0
|
|
20230626,182600,8866394835,4160,4160,4160,4160,0
|
|
20230626,182500,8866394835,4160,4160,4160,4160,0
|
|
20230626,182400,8866394835,4160,4160,4160,4160,0
|
|
20230626,182300,8866394835,4160,4160,4160,4160,0
|
|
20230626,182200,8866394835,4160,4160,4160,4160,0
|
|
20230626,182100,8866394835,4160,4160,4160,4160,0
|
|
20230626,182000,8866394835,4160,4160,4160,4160,0
|
|
20230626,181900,8866394835,4160,4160,4160,4160,0
|
|
20230626,181800,8866394835,4160,4160,4160,4160,0
|
|
20230626,181700,8866394835,4160,4160,4160,4160,0
|
|
20230626,181600,8866394835,4160,4160,4160,4160,0
|
|
20230626,181500,8866394835,4160,4160,4160,4160,0
|
|
20230626,181400,8866394835,4160,4160,4160,4160,0
|
|
20230626,181300,8866394835,4160,4160,4160,4160,0
|
|
20230626,181200,8866394835,4160,4160,4160,4160,0
|
|
20230626,181100,8866394835,4160,4160,4160,4160,0
|
|
20230626,181000,8866394835,4160,4160,4160,4160,0
|
|
20230626,180900,8866394835,4160,4160,4160,4160,0
|
|
20230626,180800,8866394835,4160,4160,4160,4160,0
|
|
20230626,180700,8866394835,4160,4160,4160,4160,0
|
|
20230626,180600,8866394835,4160,4160,4160,4160,0
|
|
20230626,180500,8866394835,4160,4160,4160,4160,0
|
|
20230626,180400,8866394835,4160,4160,4160,4160,0
|
|
20230626,180300,8866394835,4160,4160,4160,4160,0
|
|
20230626,180200,8866394835,4160,4160,4160,4160,0
|
|
20230626,180100,8866394835,4160,4160,4160,4160,34243
|
|
20230626,180000,8866394835,4160,4160,4160,4160,0
|
|
20230626,175900,8866394835,4160,4160,4160,4160,0
|
|
20230626,175800,8866394835,4160,4160,4160,4160,0
|
|
20230626,175700,8866394835,4160,4160,4160,4160,0
|
|
20230626,175600,8866394835,4160,4160,4160,4160,0
|
|
20230626,175500,8866394835,4160,4160,4160,4160,0
|
|
20230626,175400,8866394835,4160,4160,4160,4160,0
|
|
20230626,175300,8866394835,4160,4160,4160,4160,0
|
|
20230626,175200,8866394835,4160,4160,4160,4160,0
|
|
20230626,175100,8866394835,4160,4160,4160,4160,0
|
|
20230626,175000,8866394835,4160,4160,4160,4160,0
|
|
20230626,174900,8866394835,4160,4160,4160,4160,0
|
|
20230626,174800,8866394835,4160,4160,4160,4160,0
|
|
20230626,174700,8866394835,4160,4160,4160,4160,0
|
|
20230626,174600,8866394835,4160,4160,4160,4160,0
|
|
20230626,174500,8866394835,4160,4160,4160,4160,0
|
|
20230626,174400,8866394835,4160,4160,4160,4160,0
|
|
20230626,174300,8866394835,4160,4160,4160,4160,0
|
|
20230626,174200,8866394835,4160,4160,4160,4160,0
|
|
20230626,174100,8866394835,4160,4160,4160,4160,0
|
|
20230626,174000,8866394835,4160,4160,4160,4160,0
|
|
20230626,173900,8866394835,4160,4160,4160,4160,0
|
|
20230626,173800,8866394835,4160,4160,4160,4160,0
|
|
20230626,173700,8866394835,4160,4160,4160,4160,0
|
|
20230626,173600,8866394835,4160,4160,4160,4160,0
|
|
20230626,173500,8866394835,4160,4160,4160,4160,0
|
|
20230626,173400,8866394835,4160,4160,4160,4160,0
|
|
20230626,173300,8866394835,4160,4160,4160,4160,0
|
|
20230626,173200,8866394835,4160,4160,4160,4160,0
|
|
20230626,173100,8866394835,4160,4160,4160,4160,34243
|
|
20230626,173000,8866394835,4160,4160,4160,4160,0
|
|
20230626,172900,8866394835,4160,4160,4160,4160,0
|
|
20230626,172800,8866394835,4160,4160,4160,4160,0
|
|
20230626,172700,8866394835,4160,4160,4160,4160,0
|
|
20230626,172600,8866394835,4160,4160,4160,4160,0
|
|
20230626,172500,8866394835,4160,4160,4160,4160,0
|
|
20230626,172400,8866394835,4160,4160,4160,4160,0
|
|
20230626,172300,8866394835,4160,4160,4160,4160,0
|
|
20230626,172200,8866394835,4160,4160,4160,4160,0
|
|
20230626,172100,8866394835,4160,4160,4160,4160,0
|
|
20230626,172000,8866394835,4160,4160,4160,4160,0
|
|
20230626,171900,8866394835,4160,4160,4160,4160,0
|
|
20230626,171800,8866394835,4160,4160,4160,4160,0
|
|
20230626,171700,8866394835,4160,4160,4160,4160,0
|
|
20230626,171600,8866394835,4160,4160,4160,4160,0
|
|
20230626,171500,8866394835,4160,4160,4160,4160,0
|
|
20230626,171400,8866394835,4160,4160,4160,4160,0
|
|
20230626,171300,8866394835,4160,4160,4160,4160,0
|
|
20230626,171200,8866394835,4160,4160,4160,4160,0
|
|
20230626,171100,8866394835,4160,4160,4160,4160,0
|
|
20230626,171000,8866394835,4160,4160,4160,4160,0
|
|
20230626,170900,8866394835,4160,4160,4160,4160,0
|
|
20230626,170800,8866394835,4160,4160,4160,4160,0
|
|
20230626,170700,8866394835,4160,4160,4160,4160,0
|
|
20230626,170600,8866394835,4160,4160,4160,4160,0
|
|
20230626,170500,8866394835,4160,4160,4160,4160,0
|
|
20230626,170400,8866394835,4160,4160,4160,4160,0
|
|
20230626,170300,8866394835,4160,4160,4160,4160,0
|
|
20230626,170200,8866394835,4160,4160,4160,4160,0
|
|
20230626,170100,8866394835,4160,4160,4160,4160,34243
|
|
20230626,170000,8866394835,4160,4160,4160,4160,0
|
|
20230626,165900,8866394835,4160,4160,4160,4160,0
|
|
20230626,165800,8866394835,4160,4160,4160,4160,0
|
|
20230626,165700,8866394835,4160,4160,4160,4160,0
|
|
20230626,165600,8866394835,4160,4160,4160,4160,0
|
|
20230626,165500,8866394835,4160,4160,4160,4160,0
|
|
20230626,165400,8866394835,4160,4160,4160,4160,0
|
|
20230626,165300,8866394835,4160,4160,4160,4160,0
|
|
20230626,165200,8866394835,4160,4160,4160,4160,0
|
|
20230626,165100,8866394835,4160,4160,4160,4160,0
|
|
20230626,165000,8866394835,4160,4160,4160,4160,0
|
|
20230626,164900,8866394835,4160,4160,4160,4160,0
|
|
20230626,164800,8866394835,4160,4160,4160,4160,0
|
|
20230626,164700,8866394835,4160,4160,4160,4160,0
|
|
20230626,164600,8866394835,4160,4160,4160,4160,0
|
|
20230626,164500,8866394835,4160,4160,4160,4160,0
|
|
20230626,164400,8866394835,4160,4160,4160,4160,0
|
|
20230626,164300,8866394835,4160,4160,4160,4160,0
|
|
20230626,164200,8866394835,4160,4160,4160,4160,0
|
|
20230626,164100,8866394835,4160,4160,4160,4160,0
|
|
20230626,164000,8866394835,4160,4160,4160,4160,0
|
|
20230626,163900,8866394835,4160,4160,4160,4160,0
|
|
20230626,163800,8866394835,4160,4160,4160,4160,0
|
|
20230626,163700,8866394835,4160,4160,4160,4160,0
|
|
20230626,163600,8866394835,4160,4160,4160,4160,0
|
|
20230626,163500,8866394835,4160,4160,4160,4160,0
|
|
20230626,163400,8866394835,4160,4160,4160,4160,0
|
|
20230626,163300,8866394835,4160,4160,4160,4160,0
|
|
20230626,163200,8866394835,4160,4160,4160,4160,0
|
|
20230626,163100,8866394835,4160,4160,4160,4160,34243
|
|
20230626,163000,8866394835,4160,4160,4160,4160,0
|
|
20230626,162900,8866394835,4160,4160,4160,4160,0
|
|
20230626,162800,8866394835,4160,4160,4160,4160,0
|
|
20230626,162700,8866394835,4160,4160,4160,4160,0
|
|
20230626,162600,8866394835,4160,4160,4160,4160,0
|
|
20230626,162500,8866394835,4160,4160,4160,4160,0
|
|
20230626,162400,8866394835,4160,4160,4160,4160,0
|
|
20230626,162300,8866394835,4160,4160,4160,4160,0
|
|
20230626,162200,8866394835,4160,4160,4160,4160,0
|
|
20230626,162100,8866394835,4160,4160,4160,4160,0
|
|
20230626,162000,8866394835,4160,4160,4160,4160,0
|
|
20230626,161900,8866394835,4160,4160,4160,4160,0
|
|
20230626,161800,8866394835,4160,4160,4160,4160,0
|
|
20230626,161700,8866394835,4160,4160,4160,4160,0
|
|
20230626,161600,8866394835,4160,4160,4160,4160,0
|
|
20230626,161500,8866394835,4160,4160,4160,4160,0
|
|
20230626,161400,8866394835,4160,4160,4160,4160,0
|
|
20230626,161300,8866394835,4160,4160,4160,4160,0
|
|
20230626,161200,8866394835,4160,4160,4160,4160,0
|
|
20230626,161100,8866394835,4160,4160,4160,4160,0
|
|
20230626,161000,8866394835,4160,4160,4160,4160,0
|
|
20230626,160900,8866394835,4160,4160,4160,4160,0
|
|
20230626,160800,8866394835,4160,4160,4160,4160,0
|
|
20230626,160700,8866394835,4160,4160,4160,4160,0
|
|
20230626,160600,8866394835,4160,4160,4160,4160,0
|
|
20230626,160500,8866394835,4160,4160,4160,4160,0
|
|
20230626,160400,8866394835,4160,4160,4160,4160,0
|
|
20230626,160300,8866394835,4160,4160,4160,4160,0
|
|
20230626,160200,8866394835,4160,4160,4160,4160,0
|
|
20230626,160100,8866394835,4160,4160,4160,4160,34243
|
|
20230626,160000,8866394835,4160,4160,4160,4160,0
|
|
20230626,155900,8866394835,4160,4160,4160,4160,0
|
|
20230626,155800,8866394835,4160,4160,4160,4160,0
|
|
20230626,155700,8866394835,4160,4160,4160,4160,0
|
|
20230626,155600,8866394835,4160,4160,4160,4160,0
|
|
20230626,155500,8866394835,4160,4160,4160,4160,0
|
|
20230626,155400,8866394835,4160,4160,4160,4160,0
|
|
20230626,155300,8866394835,4160,4160,4160,4160,0
|
|
20230626,155200,8866394835,4160,4160,4160,4160,0
|
|
20230626,155100,8866394835,4160,4160,4160,4160,0
|
|
20230626,155000,8866394835,4160,4160,4160,4160,0
|
|
20230626,154900,8866394835,4160,4160,4160,4160,0
|
|
20230626,154800,8866394835,4160,4160,4160,4160,0
|
|
20230626,154700,8866394835,4160,4160,4160,4160,0
|
|
20230626,154600,8866394835,4160,4160,4160,4160,0
|
|
20230626,154500,8866394835,4160,4160,4160,4160,0
|
|
20230626,154400,8866394835,4160,4160,4160,4160,0
|
|
20230626,154300,8866394835,4160,4160,4160,4160,0
|
|
20230626,154200,8866394835,4160,4160,4160,4160,0
|
|
20230626,154100,8866394835,4160,4160,4160,4160,0
|
|
20230626,154000,8866394835,4160,4160,4160,4160,0
|
|
20230626,153900,8866394835,4160,4160,4160,4160,0
|
|
20230626,153800,8866394835,4160,4160,4160,4160,0
|
|
20230626,153700,8866394835,4160,4160,4160,4160,0
|
|
20230626,153600,8866394835,4160,4160,4160,4160,0
|
|
20230626,153500,8866394835,4160,4160,4160,4160,0
|
|
20230626,153400,8866394835,4160,4160,4160,4160,0
|
|
20230626,153300,8866394835,4160,4160,4160,4160,0
|
|
20230626,153200,8866394835,4160,4160,4160,4160,0
|
|
20230626,153100,8866394835,4160,4160,4160,4160,34243
|
|
20230626,153000,8866394835,4160,4160,4160,4160,34243
|
|
20230626,152900,8723943955,4190,4190,4190,4190,0
|
|
20230626,152800,8723943955,4190,4190,4190,4190,0
|
|
20230626,152700,8723943955,4190,4190,4190,4190,0
|
|
20230626,152600,8723943955,4190,4190,4190,4190,0
|
|
20230626,152500,8723943955,4190,4190,4190,4190,0
|
|
20230626,152400,8723943955,4190,4190,4190,4190,0
|
|
20230626,152300,8723943955,4190,4190,4190,4190,0
|
|
20230626,152200,8723943955,4190,4190,4190,4190,0
|
|
20230626,152100,8723943955,4190,4190,4190,4190,0
|
|
20230626,152000,8723943955,4190,4190,4190,4190,0
|
|
20230626,151900,8723943955,4190,4170,4190,4170,11084
|
|
20230626,151800,8677633820,4170,4160,4170,4160,1770
|
|
20230626,151700,8670257915,4160,4165,4170,4160,1425
|
|
20230626,151600,8664322715,4165,4165,4165,4165,1344
|
|
20230626,151500,8658724955,4160,4165,4170,4160,2802
|
|
20230626,151400,8647054955,4170,4165,4170,4165,1858
|
|
20230626,151300,8639316045,4165,4165,4170,4160,1286
|
|
20230626,151200,8633959930,4170,4170,4170,4165,1393
|
|
20230626,151100,8628155670,4165,4160,4165,4160,715
|
|
20230626,151000,8625180110,4160,4160,4165,4160,789
|
|
20230626,150900,8621897710,4160,4160,4165,4155,902
|
|
20230626,150800,8618148200,4160,4160,4160,4155,1279
|
|
20230626,150700,8612831015,4160,4165,4165,4160,3459
|
|
20230626,150600,8598441150,4165,4170,4175,4165,677
|
|
20230626,150500,8595621200,4170,4170,4175,4165,350
|
|
20230626,150400,8594162790,4160,4170,4175,4160,1930
|
|
20230626,150300,8586124010,4175,4165,4175,4160,801
|
|
20230626,150200,8582789600,4165,4170,4170,4160,725
|
|
20230626,150100,8579770030,4165,4165,4170,4165,1065
|
|
20230626,150000,8575332025,4165,4160,4170,4160,1048
|
|
20230626,145900,8570969710,4160,4165,4170,4160,800
|
|
20230626,145800,8567635435,4165,4160,4165,4160,585
|
|
20230626,145700,8565200015,4160,4170,4170,4160,4502
|
|
20230626,145600,8546456185,4170,4175,4180,4170,3832
|
|
20230626,145500,8530462640,4180,4180,4185,4180,794
|
|
20230626,145400,8527143715,4180,4180,4190,4175,2683
|
|
20230626,145300,8515918360,4185,4180,4185,4180,469
|
|
20230626,145200,8513957875,4185,4180,4185,4180,976
|
|
20230626,145100,8509875945,4180,4185,4190,4180,1317
|
|
20230626,145000,8504366015,4175,4180,4180,4175,1974
|
|
20230626,144900,8496117575,4180,4175,4180,4175,1606
|
|
20230626,144800,8489412515,4170,4170,4170,4170,726
|
|
20230626,144700,8486385095,4165,4170,4170,4165,963
|
|
20230626,144600,8482372635,4165,4165,4175,4165,656
|
|
20230626,144500,8479639130,4165,4165,4170,4160,1943
|
|
20230626,144400,8471551945,4160,4165,4165,4160,3071
|
|
20230626,144300,8458764120,4165,4165,4165,4165,1274
|
|
20230626,144200,8453457910,4165,4165,4170,4165,1072
|
|
20230626,144100,8448989880,4170,4165,4170,4160,927
|
|
20230626,144000,8445130025,4165,4170,4175,4165,1783
|
|
20230626,143900,8437699475,4170,4175,4180,4170,826
|
|
20230626,143800,8434252720,4170,4165,4170,4160,510
|
|
20230626,143700,8432130020,4165,4165,4170,4160,1619
|
|
20230626,143600,8425386565,4170,4165,4170,4165,1276
|
|
20230626,143500,8420070650,4165,4170,4175,4165,954
|
|
20230626,143400,8416092475,4175,4165,4180,4165,598
|
|
20230626,143300,8413595795,4165,4165,4180,4165,5160
|
|
20230626,143200,8392080945,4160,4165,4165,4160,2355
|
|
20230626,143100,8382275975,4165,4175,4175,4165,2917
|
|
20230626,143000,8370119725,4175,4170,4175,4170,958
|
|
20230626,142900,8366124755,4170,4170,4175,4165,1122
|
|
20230626,142800,8361446805,4170,4170,4180,4170,534
|
|
20230626,142700,8359218865,4170,4165,4170,4165,1650
|
|
20230626,142600,8352341945,4160,4170,4170,4160,2527
|
|
20230626,142500,8341814930,4170,4170,4170,4165,3467
|
|
20230626,142400,8327359340,4170,4175,4180,4160,3409
|
|
20230626,142300,8313145045,4165,4185,4185,4165,6553
|
|
20230626,142200,8285809155,4185,4195,4195,4185,1207
|
|
20230626,142100,8280753225,4195,4195,4200,4195,1245
|
|
20230626,142000,8275529345,4195,4200,4205,4190,3681
|
|
20230626,141900,8260094700,4205,4210,4210,4205,2132
|
|
20230626,141800,8251126115,4215,4215,4215,4210,773
|
|
20230626,141700,8247870695,4215,4215,4220,4210,789
|
|
20230626,141600,8244545080,4220,4220,4220,4215,1184
|
|
20230626,141500,8239549765,4220,4225,4225,4220,1083
|
|
20230626,141400,8234978635,4225,4235,4235,4220,1048
|
|
20230626,141300,8230551535,4245,4230,4245,4230,1481
|
|
20230626,141200,8224274850,4230,4235,4235,4220,353
|
|
20230626,141100,8222784605,4230,4225,4230,4225,444
|
|
20230626,141000,8220908700,4225,4220,4230,4220,2329
|
|
20230626,140900,8211070215,4220,4210,4220,4210,357
|
|
20230626,140800,8209563775,4210,4215,4215,4210,392
|
|
20230626,140700,8207912530,4215,4215,4215,4215,6582
|
|
20230626,140600,8180169400,4215,4220,4220,4215,3877
|
|
20230626,140500,8163824160,4220,4225,4225,4220,3830
|
|
20230626,140400,8147661510,4225,4225,4225,4225,1637
|
|
20230626,140300,8140745185,4245,4240,4245,4220,1165
|
|
20230626,140200,8135810840,4245,4220,4245,4215,1088
|
|
20230626,140100,8131224130,4215,4220,4250,4215,1776
|
|
20230626,140000,8123714740,4220,4240,4240,4220,5028
|
|
20230626,135900,8102456195,4235,4240,4250,4235,885
|
|
20230626,135800,8098704390,4240,4250,4250,4240,2949
|
|
20230626,135700,8086195035,4255,4255,4255,4250,801
|
|
20230626,135600,8082789985,4255,4260,4260,4255,1698
|
|
20230626,135500,8075559005,4260,4270,4270,4260,2073
|
|
20230626,135400,8066717945,4270,4260,4270,4260,1405
|
|
20230626,135300,8060724880,4260,4255,4270,4255,6520
|
|
20230626,135200,8032926015,4255,4255,4255,4255,424
|
|
20230626,135100,8031121895,4255,4255,4260,4250,2523
|
|
20230626,135000,8020383305,4255,4250,4255,4250,324
|
|
20230626,134900,8019006300,4255,4250,4255,4250,157
|
|
20230626,134800,8018338520,4250,4250,4250,4250,171
|
|
20230626,134700,8017611770,4250,4245,4250,4245,969
|
|
20230626,134600,8013495600,4245,4250,4255,4245,1934
|
|
20230626,134500,8005281670,4250,4250,4255,4245,1207
|
|
20230626,134400,8000148335,4250,4250,4255,4245,4809
|
|
20230626,134300,7979707400,4250,4245,4250,4235,4103
|
|
20230626,134200,7962297855,4240,4245,4250,4240,1769
|
|
20230626,134100,7954791790,4245,4250,4255,4240,2707
|
|
20230626,134000,7943305915,4255,4250,4260,4245,729
|
|
20230626,133900,7940207090,4250,4255,4260,4245,1172
|
|
20230626,133800,7935223930,4260,4255,4260,4255,718
|
|
20230626,133700,7932165730,4255,4260,4260,4255,649
|
|
20230626,133600,7929400995,4260,4260,4265,4255,1229
|
|
20230626,133500,7924164175,4265,4255,4265,4255,3132
|
|
20230626,133400,7910826520,4255,4250,4255,4245,764
|
|
20230626,133300,7907578595,4250,4240,4260,4240,765
|
|
20230626,133200,7904328195,4245,4260,4260,4245,5052
|
|
20230626,133100,7882878695,4260,4260,4265,4245,2744
|
|
20230626,133000,7871189195,4250,4270,4270,4250,4506
|
|
20230626,132900,7852005060,4265,4245,4275,4240,10715
|
|
20230626,132800,7806320230,4245,4245,4255,4240,2400
|
|
20230626,132700,7796130285,4245,4265,4265,4245,3781
|
|
20230626,132600,7780059755,4265,4260,4265,4250,2835
|
|
20230626,132500,7767980245,4265,4250,4265,4250,1042
|
|
20230626,132400,7763540410,4260,4265,4270,4250,4810
|
|
20230626,132300,7743036645,4260,4245,4270,4245,12003
|
|
20230626,132200,7691947465,4245,4245,4250,4235,4229
|
|
20230626,132100,7674002550,4245,4230,4245,4225,3504
|
|
20230626,132000,7659167480,4230,4230,4230,4220,832
|
|
20230626,131900,7655649030,4220,4215,4230,4215,7065
|
|
20230626,131800,7625832900,4215,4215,4215,4210,677
|
|
20230626,131700,7622980875,4215,4210,4215,4205,1382
|
|
20230626,131600,7617162345,4215,4210,4215,4205,2041
|
|
20230626,131500,7608571070,4210,4210,4210,4205,1119
|
|
20230626,131400,7603860585,4210,4205,4210,4205,2531
|
|
20230626,131300,7593214325,4205,4205,4205,4195,606
|
|
20230626,131200,7590669535,4205,4185,4205,4170,2620
|
|
20230626,131100,7579688935,4185,4175,4190,4175,2413
|
|
20230626,131000,7569589720,4180,4175,4180,4175,1030
|
|
20230626,130900,7565289415,4175,4170,4180,4170,572
|
|
20230626,130800,7562901465,4165,4175,4185,4165,1910
|
|
20230626,130700,7554939675,4170,4165,4170,4135,1643
|
|
20230626,130600,7548092605,4170,4190,4200,4130,24755
|
|
20230626,130500,7445101475,4190,4205,4205,4190,684
|
|
20230626,130400,7442229085,4210,4210,4210,4205,573
|
|
20230626,130300,7439819380,4210,4210,4210,4200,172
|
|
20230626,130200,7439095460,4200,4190,4200,4190,1246
|
|
20230626,130100,7433864960,4190,4190,4195,4175,1333
|
|
20230626,130000,7428277345,4185,4180,4195,4175,2520
|
|
20230626,125900,7417742030,4175,4195,4195,4175,10203
|
|
20230626,125800,7375078770,4190,4190,4195,4190,1126
|
|
20230626,125700,7370359805,4195,4200,4205,4190,774
|
|
20230626,125600,7367110040,4195,4195,4200,4195,242
|
|
20230626,125500,7366094595,4190,4190,4200,4185,948
|
|
20230626,125400,7362122470,4190,4175,4190,4175,1851
|
|
20230626,125300,7354373115,4175,4205,4210,4175,29324
|
|
20230626,125200,7231524790,4200,4225,4225,4200,2860
|
|
20230626,125100,7219483810,4225,4205,4225,4205,3727
|
|
20230626,125000,7203793485,4200,4220,4220,4200,14440
|
|
20230626,124900,7143054645,4230,4230,4230,4215,133
|
|
20230626,124800,7142493415,4230,4225,4230,4215,7966
|
|
20230626,124700,7108877635,4230,4230,4230,4225,733
|
|
20230626,124600,7105777845,4235,4220,4235,4220,1128
|
|
20230626,124500,7101009650,4210,4235,4235,4210,11151
|
|
20230626,124400,7054026235,4230,4230,4230,4230,2081
|
|
20230626,124300,7045223605,4230,4235,4240,4230,966
|
|
20230626,124200,7041135830,4240,4240,4245,4230,1094
|
|
20230626,124100,7036500465,4240,4235,4245,4230,997
|
|
20230626,124000,7032274185,4235,4225,4235,4215,1494
|
|
20230626,123900,7025953440,4220,4220,4225,4210,2357
|
|
20230626,123800,7016022385,4220,4225,4225,4215,1016
|
|
20230626,123700,7011734955,4225,4235,4235,4215,1674
|
|
20230626,123600,7004652905,4220,4245,4245,4220,3510
|
|
20230626,123500,6989826080,4245,4245,4250,4240,1446
|
|
20230626,123400,6983689500,4250,4245,4250,4245,524
|
|
20230626,123300,6981465110,4240,4250,4255,4240,49
|
|
20230626,123200,6981257180,4240,4255,4260,4240,1088
|
|
20230626,123100,6976634810,4250,4260,4260,4240,251
|
|
20230626,123000,6975568455,4265,4260,4270,4260,1701
|
|
20230626,122900,6968311295,4255,4265,4265,4240,164
|
|
20230626,122800,6967613045,4255,4280,4280,4255,2161
|
|
20230626,122700,6958398140,4280,4255,4280,4230,8510
|
|
20230626,122600,6922134695,4255,4265,4265,4240,1050
|
|
20230626,122500,6917676590,4250,4270,4270,4245,557
|
|
20230626,122400,6915306760,4270,4270,4270,4255,1302
|
|
20230626,122300,6909751180,4270,4285,4285,4265,1765
|
|
20230626,122200,6902205715,4270,4285,4290,4270,5934
|
|
20230626,122100,6876773135,4290,4275,4290,4270,5160
|
|
20230626,122000,6854697360,4275,4285,4290,4270,1824
|
|
20230626,121900,6846894770,4290,4275,4290,4270,3400
|
|
20230626,121800,6832336735,4275,4280,4285,4270,1367
|
|
20230626,121700,6826487840,4280,4260,4280,4260,1950
|
|
20230626,121600,6818165795,4270,4250,4270,4250,5922
|
|
20230626,121500,6792923765,4250,4250,4255,4245,938
|
|
20230626,121400,6788939040,4245,4255,4255,4240,1150
|
|
20230626,121300,6784057315,4255,4235,4255,4210,12950
|
|
20230626,121200,6729346285,4240,4245,4250,4235,3601
|
|
20230626,121100,6714070975,4250,4265,4265,4245,4054
|
|
20230626,121000,6696828730,4265,4260,4270,4260,3547
|
|
20230626,120900,6681700970,4260,4265,4265,4260,2006
|
|
20230626,120800,6673155400,4265,4260,4265,4255,3200
|
|
20230626,120700,6659520960,4260,4250,4260,4250,3823
|
|
20230626,120600,6643255520,4250,4240,4250,4235,4463
|
|
20230626,120500,6624329410,4240,4250,4255,4235,3318
|
|
20230626,120400,6610244920,4255,4260,4270,4220,14397
|
|
20230626,120300,6549184765,4265,4275,4275,4265,1692
|
|
20230626,120200,6541965965,4265,4275,4280,4265,1598
|
|
20230626,120100,6535144025,4280,4285,4285,4280,616
|
|
20230626,120000,6532507195,4270,4270,4290,4270,1156
|
|
20230626,115900,6527560880,4270,4285,4285,4270,2574
|
|
20230626,115800,6516555710,4285,4300,4300,4285,2063
|
|
20230626,115700,6507699260,4295,4295,4295,4290,1703
|
|
20230626,115600,6500387400,4295,4290,4295,4290,1768
|
|
20230626,115500,6492802450,4290,4300,4300,4290,950
|
|
20230626,115400,6488718635,4300,4295,4300,4295,5172
|
|
20230626,115300,6466486535,4290,4275,4290,4275,1852
|
|
20230626,115200,6458557965,4285,4295,4295,4275,2348
|
|
20230626,115100,6448490375,4295,4290,4300,4285,2590
|
|
20230626,115000,6437371190,4290,4290,4295,4290,2005
|
|
20230626,114900,6428765855,4290,4290,4295,4285,823
|
|
20230626,114800,6425234180,4290,4275,4290,4275,2422
|
|
20230626,114700,6414862670,4275,4270,4280,4270,2402
|
|
20230626,114600,6404599225,4270,4280,4280,4270,978
|
|
20230626,114500,6400421765,4280,4270,4280,4265,3086
|
|
20230626,114400,6387240070,4275,4270,4275,4265,11605
|
|
20230626,114300,6337702215,4265,4275,4275,4255,10339
|
|
20230626,114200,6293589655,4280,4295,4295,4280,5623
|
|
20230626,114100,6269497110,4285,4300,4305,4275,27465
|
|
20230626,114000,6151603370,4305,4305,4310,4305,3219
|
|
20230626,113900,6137744465,4310,4295,4310,4295,7372
|
|
20230626,113800,6106016840,4305,4315,4320,4290,9867
|
|
20230626,113700,6063537800,4315,4315,4320,4310,7981
|
|
20230626,113600,6029095680,4315,4300,4315,4300,5693
|
|
20230626,113500,6004567000,4295,4310,4315,4290,7515
|
|
20230626,113400,5972269685,4310,4295,4320,4290,32999
|
|
20230626,113300,5830321945,4295,4300,4300,4295,9658
|
|
20230626,113200,5788796425,4295,4290,4300,4290,2346
|
|
20230626,113100,5778714590,4290,4295,4300,4285,12171
|
|
20230626,113000,5726452930,4300,4290,4300,4290,9178
|
|
20230626,112900,5687038040,4290,4275,4295,4275,7787
|
|
20230626,112800,5653620185,4275,4285,4290,4275,6832
|
|
20230626,112700,5624355105,4285,4290,4290,4270,4666
|
|
20230626,112600,5604382550,4285,4290,4295,4285,12130
|
|
20230626,112500,5552344265,4285,4280,4290,4275,7616
|
|
20230626,112400,5519729900,4270,4280,4290,4270,9594
|
|
20230626,112300,5478675150,4290,4295,4295,4275,11823
|
|
20230626,112200,5427976320,4290,4295,4295,4280,10382
|
|
20230626,112100,5383441695,4295,4290,4300,4280,44400
|
|
20230626,112000,5192726695,4290,4275,4290,4265,39719
|
|
20230626,111900,5022775895,4275,4270,4275,4270,8900
|
|
20230626,111800,4984769575,4270,4270,4270,4260,2716
|
|
20230626,111700,4973183315,4265,4265,4270,4265,9469
|
|
20230626,111600,4932794365,4265,4265,4270,4255,2295
|
|
20230626,111500,4922998890,4265,4265,4275,4255,14437
|
|
20230626,111400,4861405400,4265,4240,4265,4240,22495
|
|
20230626,111300,4765599165,4240,4235,4245,4235,1646
|
|
20230626,111200,4758616785,4235,4235,4250,4235,2083
|
|
20230626,111100,4749776190,4235,4250,4255,4230,4317
|
|
20230626,111000,4731465625,4240,4250,4255,4240,3943
|
|
20230626,110900,4714717460,4250,4255,4255,4250,3237
|
|
20230626,110800,4700955165,4260,4250,4260,4245,4220
|
|
20230626,110700,4683002455,4255,4240,4255,4240,7517
|
|
20230626,110600,4651041145,4240,4230,4240,4225,6875
|
|
20230626,110500,4621953030,4235,4245,4250,4235,5570
|
|
20230626,110400,4598334610,4245,4235,4260,4230,6785
|
|
20230626,110300,4569503335,4235,4245,4250,4235,1750
|
|
20230626,110200,4562077925,4250,4245,4255,4245,3310
|
|
20230626,110100,4548006140,4245,4250,4260,4235,6726
|
|
20230626,110000,4519396630,4245,4225,4250,4225,4220
|
|
20230626,105900,4501494855,4225,4240,4245,4225,5678
|
|
20230626,105800,4477463760,4245,4245,4260,4240,4467
|
|
20230626,105700,4458478255,4245,4225,4265,4215,15610
|
|
20230626,105600,4392158600,4225,4230,4240,4210,6213
|
|
20230626,105500,4365929055,4230,4255,4265,4230,5901
|
|
20230626,105400,4340857980,4235,4260,4260,4230,18232
|
|
20230626,105300,4263414395,4260,4230,4260,4220,28293
|
|
20230626,105200,4143207920,4220,4250,4270,4220,66250
|
|
20230626,105100,3861732830,4230,4230,4230,4230,0
|
|
20230626,105000,3861732830,4230,4230,4230,4230,0
|
|
20230626,104900,3861732830,4230,4200,4230,4200,72850
|
|
20230626,104800,3554036445,4200,4200,4210,4200,6060
|
|
20230626,104700,3528548380,4205,4205,4205,4200,2943
|
|
20230626,104600,3516181050,4205,4195,4210,4195,3219
|
|
20230626,104500,3502645110,4195,4205,4205,4190,1965
|
|
20230626,104400,3494388405,4205,4205,4210,4185,5637
|
|
20230626,104300,3470718960,4205,4215,4220,4200,9451
|
|
20230626,104200,3430913620,4210,4220,4220,4210,10980
|
|
20230626,104100,3384610450,4220,4205,4220,4205,6601
|
|
20230626,104000,3356788660,4210,4205,4210,4200,3918
|
|
20230626,103900,3340314595,4205,4215,4220,4205,10769
|
|
20230626,103800,3294924205,4215,4195,4215,4190,30788
|
|
20230626,103700,3165616775,4195,4185,4195,4185,5172
|
|
20230626,103600,3143942055,4180,4185,4185,4180,437
|
|
20230626,103500,3142115080,4190,4180,4190,4175,2410
|
|
20230626,103400,3132041135,4180,4185,4185,4180,2096
|
|
20230626,103300,3123275775,4180,4180,4185,4180,1456
|
|
20230626,103200,3117187595,4180,4180,4185,4165,1332
|
|
20230626,103100,3111620640,4180,4190,4190,4180,7378
|
|
20230626,103000,3080715280,4185,4170,4190,4165,4578
|
|
20230626,102900,3061588715,4170,4170,4175,4170,2186
|
|
20230626,102800,3052467180,4160,4155,4170,4155,861
|
|
20230626,102700,3048884450,4155,4160,4160,4150,3954
|
|
20230626,102600,3032452135,4160,4170,4175,4160,2677
|
|
20230626,102500,3021297310,4165,4180,4180,4165,2632
|
|
20230626,102400,3010320420,4180,4175,4190,4175,5928
|
|
20230626,102300,2985538925,4180,4165,4180,4165,5291
|
|
20230626,102200,2963469440,4165,4160,4165,4150,3101
|
|
20230626,102100,2950580385,4145,4150,4180,4140,4335
|
|
20230626,102000,2932555480,4150,4190,4195,4105,16692
|
|
20230626,101900,2863185695,4195,4195,4195,4185,5346
|
|
20230626,101800,2840775865,4195,4195,4200,4190,10044
|
|
20230626,101700,2798647645,4195,4195,4200,4195,21438
|
|
20230626,101600,2708708385,4190,4190,4195,4185,12272
|
|
20230626,101500,2657288770,4190,4155,4190,4155,41296
|
|
20230626,101400,2484668030,4155,4155,4160,4155,693
|
|
20230626,101300,2481788605,4155,4160,4160,4155,4789
|
|
20230626,101200,2461872145,4160,4170,4170,4160,2868
|
|
20230626,101100,2449922295,4170,4160,4170,4160,1058
|
|
20230626,101000,2445515960,4160,4145,4165,4145,8702
|
|
20230626,100900,2409341185,4150,4145,4150,4145,968
|
|
20230626,100800,2405327815,4145,4135,4150,4135,2589
|
|
20230626,100700,2394609115,4135,4145,4150,4135,2730
|
|
20230626,100600,2383297250,4145,4155,4160,4145,1469
|
|
20230626,100500,2377198000,4160,4145,4160,4145,3431
|
|
20230626,100400,2362939935,4155,4165,4165,4145,4928
|
|
20230626,100300,2342471490,4165,4160,4165,4155,6198
|
|
20230626,100200,2316679345,4160,4145,4165,4140,7697
|
|
20230626,100100,2284739290,4150,4170,4180,4140,11400
|
|
20230626,100000,2237264060,4165,4140,4180,4135,43410
|
|
20230626,095900,2056757810,4140,4115,4140,4115,35897
|
|
20230626,095800,1908416590,4120,4110,4120,4110,331
|
|
20230626,095700,1907055295,4110,4100,4120,4095,1280
|
|
20230626,095600,1901803310,4100,4120,4120,4100,2042
|
|
20230626,095500,1893400345,4120,4125,4125,4120,4583
|
|
20230626,095400,1874518190,4120,4120,4120,4110,4988
|
|
20230626,095300,1853980475,4120,4110,4120,4110,4020
|
|
20230626,095200,1837433945,4105,4090,4105,4090,3175
|
|
20230626,095100,1824430165,4090,4075,4095,4065,3974
|
|
20230626,095000,1808193625,4070,4085,4085,4060,8061
|
|
20230626,094900,1775408070,4085,4080,4085,4060,4370
|
|
20230626,094800,1757632070,4070,4085,4095,4070,2408
|
|
20230626,094700,1747795140,4085,4095,4095,4065,8906
|
|
20230626,094600,1711478105,4100,4100,4105,4090,2923
|
|
20230626,094500,1699505935,4100,4110,4115,4095,9217
|
|
20230626,094400,1661670105,4110,4115,4115,4110,1250
|
|
20230626,094300,1656531280,4110,4125,4125,4110,5255
|
|
20230626,094200,1634886235,4125,4125,4130,4125,7425
|
|
20230626,094100,1604230455,4130,4125,4130,4120,4459
|
|
20230626,094000,1585837800,4120,4115,4125,4115,7147
|
|
20230626,093900,1556383340,4120,4115,4120,4110,3602
|
|
20230626,093800,1541559130,4115,4105,4115,4100,3784
|
|
20230626,093700,1526016155,4110,4085,4115,4085,18739
|
|
20230626,093600,1449224600,4080,4085,4090,4080,3782
|
|
20230626,093500,1433759565,4085,4090,4090,4075,5231
|
|
20230626,093400,1412387210,4090,4075,4100,4070,10464
|
|
20230626,093300,1369634015,4075,4085,4085,4070,6376
|
|
20230626,093200,1343658435,4080,4095,4110,4080,5098
|
|
20230626,093100,1322815065,4110,4110,4120,4100,9785
|
|
20230626,093000,1282567575,4110,4080,4120,4075,13453
|
|
20230626,092900,1227317350,4090,4075,4095,4070,4698
|
|
20230626,092800,1208144370,4075,4095,4100,4070,8477
|
|
20230626,092700,1173500700,4095,4085,4100,4085,6725
|
|
20230626,092600,1145955970,4080,4105,4105,4075,11018
|
|
20230626,092500,1100943580,4105,4065,4105,4055,22322
|
|
20230626,092400,1009737030,4065,4085,4090,4050,8242
|
|
20230626,092300,976105840,4080,4050,4085,4050,18973
|
|
20230626,092200,898874655,4050,4030,4050,4030,11222
|
|
20230626,092100,853524590,4030,4045,4055,4020,8720
|
|
20230626,092000,818365370,4045,4075,4075,4045,13635
|
|
20230626,091900,763025830,4070,4045,4080,4040,41333
|
|
20230626,091800,595031235,4040,4030,4045,4030,10455
|
|
20230626,091700,552811345,4030,4020,4070,4020,31295
|
|
20230626,091600,426288565,4025,4005,4035,4005,15260
|
|
20230626,091500,364882785,4010,4015,4020,3995,12816
|
|
20230626,091400,313486370,4015,3990,4020,3990,16313
|
|
20230626,091300,248197290,3990,3960,3990,3960,10679
|
|
20230626,091200,205737550,3960,3960,3970,3950,6119
|
|
20230626,091100,181496840,3960,3960,3970,3955,2782
|
|
20230626,091000,170481175,3960,3975,3975,3960,905
|
|
20230626,090900,166884140,3975,3970,3975,3950,2574
|
|
20230626,090800,156668520,3970,3950,3970,3945,5537
|
|
20230626,090700,134737110,3950,3960,3960,3950,1382
|
|
20230626,090600,129266460,3960,3955,3980,3955,9295
|
|
20230626,090500,92324865,3950,3925,3960,3920,9665
|
|
20230626,090400,54254095,3925,3895,3930,3895,4195
|
|
20230626,090300,37817730,3890,3870,3890,3865,4227
|
|
20230626,090200,21468830,3865,3885,3885,3855,1325
|
|
20230626,090100,16352305,3885,3855,3885,3855,1756
|
|
20230626,090000,9549525,3855,3850,3855,3820,2482
|