669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200600,14250994110,4085,4085,4085,4085,20759
|
|
20230623,200500,14250994110,4085,4085,4085,4085,0
|
|
20230623,200400,14250994110,4085,4085,4085,4085,0
|
|
20230623,200300,14250994110,4085,4085,4085,4085,0
|
|
20230623,200200,14250994110,4085,4085,4085,4085,0
|
|
20230623,200100,14250994110,4085,4085,4085,4085,0
|
|
20230623,200000,14250994110,4085,4085,4085,4085,0
|
|
20230623,195900,14250994110,4085,4085,4085,4085,0
|
|
20230623,195800,14250994110,4085,4085,4085,4085,0
|
|
20230623,195700,14250994110,4085,4085,4085,4085,0
|
|
20230623,195600,14250994110,4085,4085,4085,4085,0
|
|
20230623,195500,14250994110,4085,4085,4085,4085,0
|
|
20230623,195400,14250994110,4085,4085,4085,4085,0
|
|
20230623,195300,14250994110,4085,4085,4085,4085,0
|
|
20230623,195200,14250994110,4085,4085,4085,4085,0
|
|
20230623,195100,14250994110,4085,4085,4085,4085,0
|
|
20230623,195000,14250994110,4085,4085,4085,4085,0
|
|
20230623,194900,14250994110,4085,4085,4085,4085,0
|
|
20230623,194800,14250994110,4085,4085,4085,4085,0
|
|
20230623,194700,14250994110,4085,4085,4085,4085,0
|
|
20230623,194600,14250994110,4085,4085,4085,4085,0
|
|
20230623,194500,14250994110,4085,4085,4085,4085,0
|
|
20230623,194400,14250994110,4085,4085,4085,4085,0
|
|
20230623,194300,14250994110,4085,4085,4085,4085,0
|
|
20230623,194200,14250994110,4085,4085,4085,4085,0
|
|
20230623,194100,14250994110,4085,4085,4085,4085,0
|
|
20230623,194000,14250994110,4085,4085,4085,4085,0
|
|
20230623,193900,14250994110,4085,4085,4085,4085,0
|
|
20230623,193800,14250994110,4085,4085,4085,4085,0
|
|
20230623,193700,14250994110,4085,4085,4085,4085,0
|
|
20230623,193600,14250994110,4085,4085,4085,4085,20759
|
|
20230623,193500,14250994110,4085,4085,4085,4085,0
|
|
20230623,193400,14250994110,4085,4085,4085,4085,0
|
|
20230623,193300,14250994110,4085,4085,4085,4085,0
|
|
20230623,193200,14250994110,4085,4085,4085,4085,0
|
|
20230623,193100,14250994110,4085,4085,4085,4085,0
|
|
20230623,193000,14250994110,4085,4085,4085,4085,0
|
|
20230623,192900,14250994110,4085,4085,4085,4085,0
|
|
20230623,192800,14250994110,4085,4085,4085,4085,0
|
|
20230623,192700,14250994110,4085,4085,4085,4085,0
|
|
20230623,192600,14250994110,4085,4085,4085,4085,0
|
|
20230623,192500,14250994110,4085,4085,4085,4085,0
|
|
20230623,192400,14250994110,4085,4085,4085,4085,0
|
|
20230623,192300,14250994110,4085,4085,4085,4085,0
|
|
20230623,192200,14250994110,4085,4085,4085,4085,0
|
|
20230623,192100,14250994110,4085,4085,4085,4085,0
|
|
20230623,192000,14250994110,4085,4085,4085,4085,0
|
|
20230623,191900,14250994110,4085,4085,4085,4085,0
|
|
20230623,191800,14250994110,4085,4085,4085,4085,0
|
|
20230623,191700,14250994110,4085,4085,4085,4085,0
|
|
20230623,191600,14250994110,4085,4085,4085,4085,0
|
|
20230623,191500,14250994110,4085,4085,4085,4085,0
|
|
20230623,191400,14250994110,4085,4085,4085,4085,0
|
|
20230623,191300,14250994110,4085,4085,4085,4085,0
|
|
20230623,191200,14250994110,4085,4085,4085,4085,0
|
|
20230623,191100,14250994110,4085,4085,4085,4085,0
|
|
20230623,191000,14250994110,4085,4085,4085,4085,0
|
|
20230623,190900,14250994110,4085,4085,4085,4085,0
|
|
20230623,190800,14250994110,4085,4085,4085,4085,0
|
|
20230623,190700,14250994110,4085,4085,4085,4085,0
|
|
20230623,190600,14250994110,4085,4085,4085,4085,20759
|
|
20230623,190500,14250994110,4085,4085,4085,4085,0
|
|
20230623,190400,14250994110,4085,4085,4085,4085,0
|
|
20230623,190300,14250994110,4085,4085,4085,4085,0
|
|
20230623,190200,14250994110,4085,4085,4085,4085,0
|
|
20230623,190100,14250994110,4085,4085,4085,4085,0
|
|
20230623,190000,14250994110,4085,4085,4085,4085,0
|
|
20230623,185900,14250994110,4085,4085,4085,4085,0
|
|
20230623,185800,14250994110,4085,4085,4085,4085,0
|
|
20230623,185700,14250994110,4085,4085,4085,4085,0
|
|
20230623,185600,14250994110,4085,4085,4085,4085,0
|
|
20230623,185500,14250994110,4085,4085,4085,4085,0
|
|
20230623,185400,14250994110,4085,4085,4085,4085,0
|
|
20230623,185300,14250994110,4085,4085,4085,4085,0
|
|
20230623,185200,14250994110,4085,4085,4085,4085,0
|
|
20230623,185100,14250994110,4085,4085,4085,4085,0
|
|
20230623,185000,14250994110,4085,4085,4085,4085,0
|
|
20230623,184900,14250994110,4085,4085,4085,4085,0
|
|
20230623,184800,14250994110,4085,4085,4085,4085,0
|
|
20230623,184700,14250994110,4085,4085,4085,4085,0
|
|
20230623,184600,14250994110,4085,4085,4085,4085,0
|
|
20230623,184500,14250994110,4085,4085,4085,4085,0
|
|
20230623,184400,14250994110,4085,4085,4085,4085,0
|
|
20230623,184300,14250994110,4085,4085,4085,4085,0
|
|
20230623,184200,14250994110,4085,4085,4085,4085,0
|
|
20230623,184100,14250994110,4085,4085,4085,4085,0
|
|
20230623,184000,14250994110,4085,4085,4085,4085,0
|
|
20230623,183900,14250994110,4085,4085,4085,4085,0
|
|
20230623,183800,14250994110,4085,4085,4085,4085,0
|
|
20230623,183700,14250994110,4085,4085,4085,4085,0
|
|
20230623,183600,14250994110,4085,4085,4085,4085,20759
|
|
20230623,183500,14250994110,4085,4085,4085,4085,0
|
|
20230623,183400,14250994110,4085,4085,4085,4085,0
|
|
20230623,183300,14250994110,4085,4085,4085,4085,0
|
|
20230623,183200,14250994110,4085,4085,4085,4085,0
|
|
20230623,183100,14250994110,4085,4085,4085,4085,0
|
|
20230623,183000,14250994110,4085,4085,4085,4085,0
|
|
20230623,182900,14250994110,4085,4085,4085,4085,0
|
|
20230623,182800,14250994110,4085,4085,4085,4085,0
|
|
20230623,182700,14250994110,4085,4085,4085,4085,0
|
|
20230623,182600,14250994110,4085,4085,4085,4085,0
|
|
20230623,182500,14250994110,4085,4085,4085,4085,0
|
|
20230623,182400,14250994110,4085,4085,4085,4085,0
|
|
20230623,182300,14250994110,4085,4085,4085,4085,0
|
|
20230623,182200,14250994110,4085,4085,4085,4085,0
|
|
20230623,182100,14250994110,4085,4085,4085,4085,0
|
|
20230623,182000,14250994110,4085,4085,4085,4085,0
|
|
20230623,181900,14250994110,4085,4085,4085,4085,0
|
|
20230623,181800,14250994110,4085,4085,4085,4085,0
|
|
20230623,181700,14250994110,4085,4085,4085,4085,0
|
|
20230623,181600,14250994110,4085,4085,4085,4085,0
|
|
20230623,181500,14250994110,4085,4085,4085,4085,0
|
|
20230623,181400,14250994110,4085,4085,4085,4085,0
|
|
20230623,181300,14250994110,4085,4085,4085,4085,0
|
|
20230623,181200,14250994110,4085,4085,4085,4085,0
|
|
20230623,181100,14250994110,4085,4085,4085,4085,0
|
|
20230623,181000,14250994110,4085,4085,4085,4085,0
|
|
20230623,180900,14250994110,4085,4085,4085,4085,0
|
|
20230623,180800,14250994110,4085,4085,4085,4085,0
|
|
20230623,180700,14250994110,4085,4085,4085,4085,0
|
|
20230623,180600,14250994110,4085,4085,4085,4085,20759
|
|
20230623,180500,14250994110,4085,4085,4085,4085,0
|
|
20230623,180400,14250994110,4085,4085,4085,4085,0
|
|
20230623,180300,14250994110,4085,4085,4085,4085,0
|
|
20230623,180200,14250994110,4085,4085,4085,4085,0
|
|
20230623,180100,14250994110,4085,4085,4085,4085,0
|
|
20230623,180000,14250994110,4085,4085,4085,4085,0
|
|
20230623,175900,14250994110,4085,4085,4085,4085,0
|
|
20230623,175800,14250994110,4085,4085,4085,4085,0
|
|
20230623,175700,14250994110,4085,4085,4085,4085,0
|
|
20230623,175600,14250994110,4085,4085,4085,4085,0
|
|
20230623,175500,14250994110,4085,4085,4085,4085,0
|
|
20230623,175400,14250994110,4085,4085,4085,4085,0
|
|
20230623,175300,14250994110,4085,4085,4085,4085,0
|
|
20230623,175200,14250994110,4085,4085,4085,4085,0
|
|
20230623,175100,14250994110,4085,4085,4085,4085,0
|
|
20230623,175000,14250994110,4085,4085,4085,4085,0
|
|
20230623,174900,14250994110,4085,4085,4085,4085,0
|
|
20230623,174800,14250994110,4085,4085,4085,4085,0
|
|
20230623,174700,14250994110,4085,4085,4085,4085,0
|
|
20230623,174600,14250994110,4085,4085,4085,4085,0
|
|
20230623,174500,14250994110,4085,4085,4085,4085,0
|
|
20230623,174400,14250994110,4085,4085,4085,4085,0
|
|
20230623,174300,14250994110,4085,4085,4085,4085,0
|
|
20230623,174200,14250994110,4085,4085,4085,4085,0
|
|
20230623,174100,14250994110,4085,4085,4085,4085,0
|
|
20230623,174000,14250994110,4085,4085,4085,4085,0
|
|
20230623,173900,14250994110,4085,4085,4085,4085,0
|
|
20230623,173800,14250994110,4085,4085,4085,4085,0
|
|
20230623,173700,14250994110,4085,4085,4085,4085,0
|
|
20230623,173600,14250994110,4085,4085,4085,4085,20759
|
|
20230623,173500,14250994110,4085,4085,4085,4085,0
|
|
20230623,173400,14250994110,4085,4085,4085,4085,0
|
|
20230623,173300,14250994110,4085,4085,4085,4085,0
|
|
20230623,173200,14250994110,4085,4085,4085,4085,0
|
|
20230623,173100,14250994110,4085,4085,4085,4085,0
|
|
20230623,173000,14250994110,4085,4085,4085,4085,0
|
|
20230623,172900,14250994110,4085,4085,4085,4085,0
|
|
20230623,172800,14250994110,4085,4085,4085,4085,0
|
|
20230623,172700,14250994110,4085,4085,4085,4085,0
|
|
20230623,172600,14250994110,4085,4085,4085,4085,0
|
|
20230623,172500,14250994110,4085,4085,4085,4085,0
|
|
20230623,172400,14250994110,4085,4085,4085,4085,0
|
|
20230623,172300,14250994110,4085,4085,4085,4085,0
|
|
20230623,172200,14250994110,4085,4085,4085,4085,0
|
|
20230623,172100,14250994110,4085,4085,4085,4085,0
|
|
20230623,172000,14250994110,4085,4085,4085,4085,0
|
|
20230623,171900,14250994110,4085,4085,4085,4085,0
|
|
20230623,171800,14250994110,4085,4085,4085,4085,0
|
|
20230623,171700,14250994110,4085,4085,4085,4085,0
|
|
20230623,171600,14250994110,4085,4085,4085,4085,0
|
|
20230623,171500,14250994110,4085,4085,4085,4085,0
|
|
20230623,171400,14250994110,4085,4085,4085,4085,0
|
|
20230623,171300,14250994110,4085,4085,4085,4085,0
|
|
20230623,171200,14250994110,4085,4085,4085,4085,0
|
|
20230623,171100,14250994110,4085,4085,4085,4085,0
|
|
20230623,171000,14250994110,4085,4085,4085,4085,0
|
|
20230623,170900,14250994110,4085,4085,4085,4085,0
|
|
20230623,170800,14250994110,4085,4085,4085,4085,0
|
|
20230623,170700,14250994110,4085,4085,4085,4085,0
|
|
20230623,170600,14250994110,4085,4085,4085,4085,20759
|
|
20230623,170500,14250994110,4085,4085,4085,4085,0
|
|
20230623,170400,14250994110,4085,4085,4085,4085,0
|
|
20230623,170300,14250994110,4085,4085,4085,4085,0
|
|
20230623,170200,14250994110,4085,4085,4085,4085,0
|
|
20230623,170100,14250994110,4085,4085,4085,4085,0
|
|
20230623,170000,14250994110,4085,4085,4085,4085,0
|
|
20230623,165900,14250994110,4085,4085,4085,4085,0
|
|
20230623,165800,14250994110,4085,4085,4085,4085,0
|
|
20230623,165700,14250994110,4085,4085,4085,4085,0
|
|
20230623,165600,14250994110,4085,4085,4085,4085,0
|
|
20230623,165500,14250994110,4085,4085,4085,4085,0
|
|
20230623,165400,14250994110,4085,4085,4085,4085,0
|
|
20230623,165300,14250994110,4085,4085,4085,4085,0
|
|
20230623,165200,14250994110,4085,4085,4085,4085,0
|
|
20230623,165100,14250994110,4085,4085,4085,4085,0
|
|
20230623,165000,14250994110,4085,4085,4085,4085,0
|
|
20230623,164900,14250994110,4085,4085,4085,4085,0
|
|
20230623,164800,14250994110,4085,4085,4085,4085,0
|
|
20230623,164700,14250994110,4085,4085,4085,4085,0
|
|
20230623,164600,14250994110,4085,4085,4085,4085,0
|
|
20230623,164500,14250994110,4085,4085,4085,4085,0
|
|
20230623,164400,14250994110,4085,4085,4085,4085,0
|
|
20230623,164300,14250994110,4085,4085,4085,4085,0
|
|
20230623,164200,14250994110,4085,4085,4085,4085,0
|
|
20230623,164100,14250994110,4085,4085,4085,4085,0
|
|
20230623,164000,14250994110,4085,4085,4085,4085,0
|
|
20230623,163900,14250994110,4085,4085,4085,4085,0
|
|
20230623,163800,14250994110,4085,4085,4085,4085,0
|
|
20230623,163700,14250994110,4085,4085,4085,4085,0
|
|
20230623,163600,14250994110,4085,4085,4085,4085,20759
|
|
20230623,163500,14250994110,4085,4085,4085,4085,0
|
|
20230623,163400,14250994110,4085,4085,4085,4085,0
|
|
20230623,163300,14250994110,4085,4085,4085,4085,0
|
|
20230623,163200,14250994110,4085,4085,4085,4085,0
|
|
20230623,163100,14250994110,4085,4085,4085,4085,0
|
|
20230623,163000,14250994110,4085,4085,4085,4085,0
|
|
20230623,162900,14250994110,4085,4085,4085,4085,0
|
|
20230623,162800,14250994110,4085,4085,4085,4085,0
|
|
20230623,162700,14250994110,4085,4085,4085,4085,0
|
|
20230623,162600,14250994110,4085,4085,4085,4085,0
|
|
20230623,162500,14250994110,4085,4085,4085,4085,0
|
|
20230623,162400,14250994110,4085,4085,4085,4085,0
|
|
20230623,162300,14250994110,4085,4085,4085,4085,0
|
|
20230623,162200,14250994110,4085,4085,4085,4085,0
|
|
20230623,162100,14250994110,4085,4085,4085,4085,0
|
|
20230623,162000,14250994110,4085,4085,4085,4085,0
|
|
20230623,161900,14250994110,4085,4085,4085,4085,0
|
|
20230623,161800,14250994110,4085,4085,4085,4085,0
|
|
20230623,161700,14250994110,4085,4085,4085,4085,0
|
|
20230623,161600,14250994110,4085,4085,4085,4085,0
|
|
20230623,161500,14250994110,4085,4085,4085,4085,0
|
|
20230623,161400,14250994110,4085,4085,4085,4085,0
|
|
20230623,161300,14250994110,4085,4085,4085,4085,0
|
|
20230623,161200,14250994110,4085,4085,4085,4085,0
|
|
20230623,161100,14250994110,4085,4085,4085,4085,0
|
|
20230623,161000,14250994110,4085,4085,4085,4085,0
|
|
20230623,160900,14250994110,4085,4085,4085,4085,0
|
|
20230623,160800,14250994110,4085,4085,4085,4085,0
|
|
20230623,160700,14250994110,4085,4085,4085,4085,0
|
|
20230623,160600,14250994110,4085,4085,4085,4085,20759
|
|
20230623,160500,14250994110,4085,4085,4085,4085,0
|
|
20230623,160400,14250994110,4085,4085,4085,4085,0
|
|
20230623,160300,14250994110,4085,4085,4085,4085,0
|
|
20230623,160200,14250994110,4085,4085,4085,4085,0
|
|
20230623,160100,14250994110,4085,4085,4085,4085,0
|
|
20230623,160000,14250994110,4085,4085,4085,4085,0
|
|
20230623,155900,14250994110,4085,4085,4085,4085,0
|
|
20230623,155800,14250994110,4085,4085,4085,4085,0
|
|
20230623,155700,14250994110,4085,4085,4085,4085,0
|
|
20230623,155600,14250994110,4085,4085,4085,4085,0
|
|
20230623,155500,14250994110,4085,4085,4085,4085,0
|
|
20230623,155400,14250994110,4085,4085,4085,4085,0
|
|
20230623,155300,14250994110,4085,4085,4085,4085,0
|
|
20230623,155200,14250994110,4085,4085,4085,4085,0
|
|
20230623,155100,14250994110,4085,4085,4085,4085,0
|
|
20230623,155000,14250994110,4085,4085,4085,4085,0
|
|
20230623,154900,14250994110,4085,4085,4085,4085,0
|
|
20230623,154800,14250994110,4085,4085,4085,4085,0
|
|
20230623,154700,14250994110,4085,4085,4085,4085,0
|
|
20230623,154600,14250994110,4085,4085,4085,4085,0
|
|
20230623,154500,14250994110,4085,4085,4085,4085,0
|
|
20230623,154400,14250994110,4085,4085,4085,4085,0
|
|
20230623,154300,14250994110,4085,4085,4085,4085,0
|
|
20230623,154200,14250994110,4085,4085,4085,4085,0
|
|
20230623,154100,14250994110,4085,4085,4085,4085,0
|
|
20230623,154000,14250994110,4085,4085,4085,4085,0
|
|
20230623,153900,14250994110,4085,4085,4085,4085,0
|
|
20230623,153800,14250994110,4085,4085,4085,4085,0
|
|
20230623,153700,14250994110,4085,4085,4085,4085,0
|
|
20230623,153600,14250994110,4085,4085,4085,4085,20759
|
|
20230623,153500,14250994110,4085,4085,4085,4085,0
|
|
20230623,153400,14250994110,4085,4085,4085,4085,0
|
|
20230623,153300,14250994110,4085,4085,4085,4085,0
|
|
20230623,153200,14250994110,4085,4085,4085,4085,20759
|
|
20230623,153100,14166193595,4100,4100,4100,4100,0
|
|
20230623,153000,14166193595,4100,4100,4100,4100,0
|
|
20230623,152900,14166193595,4100,4100,4100,4100,0
|
|
20230623,152800,14166193595,4100,4100,4100,4100,0
|
|
20230623,152700,14166193595,4100,4100,4100,4100,0
|
|
20230623,152600,14166193595,4100,4100,4100,4100,0
|
|
20230623,152500,14166193595,4100,4100,4100,4100,0
|
|
20230623,152400,14166193595,4100,4100,4100,4100,0
|
|
20230623,152300,14166193595,4100,4100,4100,4100,0
|
|
20230623,152200,14166193595,4100,4100,4100,4100,0
|
|
20230623,152100,14166193595,4100,4100,4100,4100,0
|
|
20230623,152000,14166193595,4100,4100,4100,4100,0
|
|
20230623,151900,14166193595,4100,4100,4100,4095,4610
|
|
20230623,151800,14147311905,4105,4115,4115,4100,34125
|
|
20230623,151700,14007219120,4115,4115,4115,4110,5530
|
|
20230623,151600,13984487875,4115,4110,4115,4110,107
|
|
20230623,151500,13984047580,4115,4115,4115,4110,6548
|
|
20230623,151400,13957134600,4115,4115,4120,4110,6142
|
|
20230623,151300,13931873330,4115,4115,4120,4115,1437
|
|
20230623,151200,13925960065,4120,4115,4120,4115,1073
|
|
20230623,151100,13921544660,4115,4115,4120,4110,2551
|
|
20230623,151000,13911047165,4120,4120,4120,4115,115
|
|
20230623,150900,13910573435,4115,4115,4115,4115,1458
|
|
20230623,150800,13904573765,4115,4115,4115,4115,5674
|
|
20230623,150700,13881225255,4120,4140,4140,4120,1675
|
|
20230623,150600,13874320415,4150,4140,4150,4135,9
|
|
20230623,150500,13874283145,4160,4120,4160,4120,1948
|
|
20230623,150400,13866236460,4120,4120,4120,4115,2860
|
|
20230623,150300,13854463210,4120,4120,4120,4115,2258
|
|
20230623,150200,13845161000,4120,4125,4130,4120,1860
|
|
20230623,150100,13837489835,4130,4130,4130,4130,220
|
|
20230623,150000,13836581235,4130,4130,4130,4130,193
|
|
20230623,145900,13835784145,4130,4150,4150,4130,210
|
|
20230623,145800,13834916665,4150,4150,4150,4150,20
|
|
20230623,145700,13834833665,4130,4130,4130,4130,427
|
|
20230623,145600,13833070155,4130,4150,4160,4130,816
|
|
20230623,145500,13829678235,4160,4125,4160,4125,2416
|
|
20230623,145400,13819671070,4125,4125,4125,4125,620
|
|
20230623,145300,13817113570,4125,4120,4125,4115,1052
|
|
20230623,145200,13812776685,4120,4125,4125,4120,3971
|
|
20230623,145100,13796416145,4125,4130,4130,4125,1061
|
|
20230623,145000,13792039220,4125,4130,4130,4125,6290
|
|
20230623,144900,13766069405,4130,4135,4135,4130,233
|
|
20230623,144800,13765107020,4135,4140,4140,4135,2190
|
|
20230623,144700,13756050890,4140,4135,4140,4135,229
|
|
20230623,144600,13755103425,4135,4135,4135,4135,2606
|
|
20230623,144500,13744327615,4135,4140,4140,4135,3154
|
|
20230623,144400,13731280060,4140,4140,4140,4140,1329
|
|
20230623,144300,13725778000,4145,4140,4145,4140,650
|
|
20230623,144200,13723085750,4140,4145,4145,4140,291
|
|
20230623,144100,13721879710,4145,4145,4145,4145,121
|
|
20230623,144000,13721378165,4145,4145,4145,4140,1283
|
|
20230623,143900,13716061130,4145,4145,4145,4140,873
|
|
20230623,143800,13712444380,4145,4145,4145,4145,131
|
|
20230623,143700,13711901385,4140,4145,4145,4140,446
|
|
20230623,143600,13710053465,4145,4145,4145,4140,657
|
|
20230623,143500,13707330455,4145,4155,4155,4145,520
|
|
20230623,143400,13705171605,4160,4155,4160,4150,4642
|
|
20230623,143300,13685877740,4160,4160,4160,4160,410
|
|
20230623,143200,13684172140,4150,4160,4160,4150,92
|
|
20230623,143100,13683790250,4160,4150,4160,4150,2337
|
|
20230623,143000,13674070090,4145,4155,4155,4145,1485
|
|
20230623,142900,13667904910,4155,4155,4160,4155,272
|
|
20230623,142800,13666773550,4155,4170,4180,4155,1582
|
|
20230623,142700,13660186280,4175,4170,4220,4150,19817
|
|
20230623,142600,13577129325,4175,4140,4195,4135,9369
|
|
20230623,142500,13538190195,4140,4140,4140,4140,159
|
|
20230623,142400,13537531935,4140,4140,4140,4135,645
|
|
20230623,142300,13534861685,4135,4135,4135,4135,2527
|
|
20230623,142200,13524412540,4135,4135,4150,4135,2450
|
|
20230623,142100,13514274100,4130,4130,4130,4130,312
|
|
20230623,142000,13512985540,4130,4150,4150,4130,3179
|
|
20230623,141900,13499837120,4155,4155,4155,4155,10
|
|
20230623,141800,13499795570,4155,4140,4155,4140,955
|
|
20230623,141700,13495841855,4140,4145,4145,4140,1892
|
|
20230623,141600,13488003145,4145,4145,4145,4140,191
|
|
20230623,141500,13487212345,4160,4145,4160,4135,1858
|
|
20230623,141400,13479523690,4165,4150,4170,4135,6533
|
|
20230623,141300,13452409175,4150,4175,4175,4150,5192
|
|
20230623,141200,13430857140,4155,4165,4165,4155,17
|
|
20230623,141100,13430786440,4155,4175,4175,4155,440
|
|
20230623,141000,13428954445,4180,4180,4180,4180,1
|
|
20230623,140900,13428950265,4170,4170,4175,4170,15
|
|
20230623,140800,13428887660,4170,4160,4170,4160,428
|
|
20230623,140700,13427103000,4160,4160,4160,4160,914
|
|
20230623,140600,13423300760,4155,4155,4155,4150,1632
|
|
20230623,140500,13416526025,4155,4185,4185,4155,5121
|
|
20230623,140400,13395242415,4165,4165,4165,4160,4350
|
|
20230623,140300,13377124830,4165,4180,4180,4165,8739
|
|
20230623,140200,13340669245,4180,4190,4190,4180,921
|
|
20230623,140100,13336819455,4180,4195,4195,4180,7432
|
|
20230623,140000,13305711230,4195,4195,4195,4195,20
|
|
20230623,135900,13305627330,4195,4195,4195,4195,250
|
|
20230623,135800,13304578580,4200,4195,4200,4195,3
|
|
20230623,135700,13304565990,4195,4200,4200,4195,868
|
|
20230623,135600,13300923650,4200,4190,4200,4190,662
|
|
20230623,135500,13298147110,4200,4195,4200,4195,445
|
|
20230623,135400,13296279855,4195,4195,4195,4195,418
|
|
20230623,135300,13294526345,4195,4195,4195,4195,50
|
|
20230623,135200,13294316595,4200,4200,4200,4200,12
|
|
20230623,135100,13294266195,4200,4195,4200,4195,342
|
|
20230623,135000,13292831340,4195,4200,4200,4195,2293
|
|
20230623,134900,13283200870,4200,4195,4200,4195,637
|
|
20230623,134800,13280528555,4195,4190,4195,4190,170
|
|
20230623,134700,13279815700,4190,4185,4190,4185,215
|
|
20230623,134600,13278915890,4185,4185,4185,4185,0
|
|
20230623,134500,13278915890,4185,4190,4190,4185,326
|
|
20230623,134400,13277551100,4185,4195,4195,4185,4161
|
|
20230623,134300,13260135565,4195,4195,4195,4185,8190
|
|
20230623,134200,13225846230,4195,4195,4195,4195,474
|
|
20230623,134100,13223857800,4195,4195,4200,4195,267
|
|
20230623,134000,13222737620,4190,4200,4200,4190,1134
|
|
20230623,133900,13217983470,4200,4195,4200,4190,1563
|
|
20230623,133800,13211430160,4195,4190,4195,4190,313
|
|
20230623,133700,13210117690,4190,4190,4190,4190,100
|
|
20230623,133600,13209698690,4190,4195,4195,4190,1649
|
|
20230623,133500,13202788915,4195,4200,4200,4195,548
|
|
20230623,133400,13200489745,4200,4200,4200,4200,10
|
|
20230623,133300,13200447745,4200,4200,4200,4200,102
|
|
20230623,133200,13200019345,4195,4195,4195,4195,120
|
|
20230623,133100,13199515945,4195,4200,4200,4195,159
|
|
20230623,133000,13198848200,4200,4200,4200,4200,100
|
|
20230623,132900,13198428200,4200,4200,4200,4190,302
|
|
20230623,132800,13197161595,4200,4200,4200,4200,5
|
|
20230623,132700,13197140595,4195,4195,4195,4195,502
|
|
20230623,132600,13195034705,4195,4195,4195,4195,112
|
|
20230623,132500,13194564865,4195,4195,4195,4190,2040
|
|
20230623,132400,13186014735,4195,4195,4195,4195,203
|
|
20230623,132300,13185163150,4185,4185,4185,4185,874
|
|
20230623,132200,13181505460,4185,4185,4185,4180,649
|
|
20230623,132100,13178790455,4180,4180,4180,4180,496
|
|
20230623,132000,13176717175,4180,4185,4185,4180,3200
|
|
20230623,131900,13163336170,4180,4190,4190,4180,4500
|
|
20230623,131800,13144502155,4190,4185,4190,4185,1025
|
|
20230623,131700,13140207880,4185,4185,4185,4180,8796
|
|
20230623,131600,13103433695,4185,4205,4205,4185,6097
|
|
20230623,131500,13077859230,4205,4205,4205,4205,0
|
|
20230623,131400,13077859230,4205,4205,4205,4205,237
|
|
20230623,131300,13076862645,4205,4210,4210,4205,215
|
|
20230623,131200,13075957990,4210,4220,4225,4210,2579
|
|
20230623,131100,13065086280,4225,4225,4225,4225,761
|
|
20230623,131000,13061871055,4225,4225,4225,4225,0
|
|
20230623,130900,13061871055,4225,4230,4230,4225,100
|
|
20230623,130800,13061448215,4225,4230,4230,4225,301
|
|
20230623,130700,13060176285,4230,4230,4230,4225,346
|
|
20230623,130600,13058712910,4230,4235,4235,4230,1089
|
|
20230623,130500,13054106415,4235,4240,4240,4235,7
|
|
20230623,130400,13054076765,4240,4240,4240,4240,1429
|
|
20230623,130300,13048017805,4245,4240,4245,4240,180
|
|
20230623,130200,13047253730,4245,4245,4245,4245,0
|
|
20230623,130100,13047253730,4245,4245,4245,4245,6
|
|
20230623,130000,13047228260,4245,4245,4245,4245,29
|
|
20230623,125900,13047105155,4245,4245,4245,4245,14
|
|
20230623,125800,13047045725,4245,4230,4245,4230,1049
|
|
20230623,125700,13042599995,4230,4230,4230,4230,0
|
|
20230623,125600,13042599995,4230,4230,4230,4230,248
|
|
20230623,125500,13041550955,4230,4230,4230,4230,77
|
|
20230623,125400,13041225245,4230,4230,4230,4230,535
|
|
20230623,125300,13038962195,4230,4230,4230,4230,115
|
|
20230623,125200,13038475745,4230,4225,4230,4225,35
|
|
20230623,125100,13038327820,4230,4230,4230,4230,796
|
|
20230623,125000,13034960740,4230,4230,4230,4230,816
|
|
20230623,124900,13031509060,4230,4230,4235,4230,30
|
|
20230623,124800,13031382135,4230,4235,4235,4230,76
|
|
20230623,124700,13031060425,4235,4235,4235,4235,216
|
|
20230623,124600,13030145665,4235,4235,4235,4230,25
|
|
20230623,124500,13030039800,4255,4255,4255,4255,55
|
|
20230623,124400,13029805775,4230,4235,4235,4230,586
|
|
20230623,124300,13027326940,4230,4250,4250,4230,3033
|
|
20230623,124200,13014468425,4250,4250,4250,4250,127
|
|
20230623,124100,13013928675,4255,4260,4260,4255,2702
|
|
20230623,124000,13002426665,4260,4260,4260,4260,2
|
|
20230623,123900,13002418145,4260,4260,4260,4255,536
|
|
20230623,123800,13000136785,4260,4260,4260,4260,909
|
|
20230623,123700,12996264445,4260,4260,4260,4260,478
|
|
20230623,123600,12994228165,4265,4260,4265,4260,512
|
|
20230623,123500,12992047030,4260,4260,4265,4255,568
|
|
20230623,123400,12989627395,4260,4255,4265,4255,3569
|
|
20230623,123300,12974428925,4255,4250,4255,4245,874
|
|
20230623,123200,12970714515,4245,4245,4245,4245,900
|
|
20230623,123100,12966894015,4245,4245,4245,4245,510
|
|
20230623,123000,12964729065,4240,4245,4245,4240,5
|
|
20230623,122900,12964707860,4240,4240,4245,4240,117
|
|
20230623,122800,12964211775,4240,4240,4240,4240,856
|
|
20230623,122700,12960582335,4240,4240,4240,4235,112
|
|
20230623,122600,12960107990,4240,4240,4240,4240,50
|
|
20230623,122500,12959895990,4235,4235,4235,4235,396
|
|
20230623,122400,12958218930,4235,4240,4240,4235,196
|
|
20230623,122300,12957388865,4235,4240,4240,4235,172
|
|
20230623,122200,12956660005,4240,4245,4245,4235,56
|
|
20230623,122100,12956422480,4245,4250,4255,4245,111
|
|
20230623,122000,12955950535,4250,4255,4255,4250,154
|
|
20230623,121900,12955295500,4250,4250,4250,4250,17
|
|
20230623,121800,12955223250,4250,4235,4250,4235,31
|
|
20230623,121700,12955091950,4235,4255,4255,4230,693
|
|
20230623,121600,12952144320,4255,4240,4255,4230,1160
|
|
20230623,121500,12947218125,4230,4230,4230,4230,11
|
|
20230623,121400,12947171595,4230,4230,4230,4230,14
|
|
20230623,121300,12947112375,4230,4235,4240,4225,548
|
|
20230623,121200,12944795925,4245,4240,4245,4220,969
|
|
20230623,121100,12940696350,4240,4240,4240,4240,0
|
|
20230623,121000,12940696350,4240,4225,4240,4225,314
|
|
20230623,120900,12939368005,4240,4240,4240,4240,40
|
|
20230623,120800,12939198405,4240,4245,4245,4240,62
|
|
20230623,120700,12938935240,4245,4235,4245,4235,1156
|
|
20230623,120600,12934037555,4220,4235,4235,4220,1136
|
|
20230623,120500,12929236010,4230,4230,4230,4230,211
|
|
20230623,120400,12928343480,4230,4230,4230,4230,156
|
|
20230623,120300,12927683600,4230,4235,4235,4230,297
|
|
20230623,120200,12926427010,4230,4225,4230,4225,7948
|
|
20230623,120100,12892846660,4230,4235,4235,4230,50
|
|
20230623,120000,12892635115,4235,4240,4240,4235,85
|
|
20230623,115900,12892274975,4240,4250,4250,4240,1760
|
|
20230623,115800,12884803770,4245,4250,4250,4245,602
|
|
20230623,115700,12882246045,4245,4240,4245,4240,429
|
|
20230623,115600,12880425440,4245,4215,4245,4215,6772
|
|
20230623,115500,12851795670,4215,4220,4220,4215,2006
|
|
20230623,115400,12843333770,4220,4220,4220,4220,477
|
|
20230623,115300,12841320830,4220,4220,4220,4220,85
|
|
20230623,115200,12840962130,4220,4215,4220,4215,414
|
|
20230623,115100,12839216070,4210,4210,4210,4210,160
|
|
20230623,115000,12838542470,4210,4210,4210,4210,445
|
|
20230623,114900,12836669020,4205,4220,4220,4205,403
|
|
20230623,114800,12834973355,4220,4220,4225,4220,54
|
|
20230623,114700,12834745470,4225,4220,4225,4205,1453
|
|
20230623,114600,12828612080,4205,4205,4205,4205,0
|
|
20230623,114500,12828612080,4205,4205,4205,4205,1
|
|
20230623,114400,12828607875,4205,4205,4205,4205,565
|
|
20230623,114300,12826232050,4215,4215,4215,4215,936
|
|
20230623,114200,12822286810,4220,4210,4220,4210,505
|
|
20230623,114100,12820158670,4210,4210,4210,4210,8
|
|
20230623,114000,12820124990,4200,4200,4200,4195,1262
|
|
20230623,113900,12814825755,4210,4200,4210,4195,1495
|
|
20230623,113800,12808548765,4200,4200,4200,4195,192
|
|
20230623,113700,12807742405,4200,4200,4200,4200,761
|
|
20230623,113600,12804546205,4195,4210,4210,4195,116
|
|
20230623,113500,12804058850,4195,4200,4200,4195,553
|
|
20230623,113400,12801738440,4195,4210,4210,4195,769
|
|
20230623,113300,12798512170,4195,4200,4200,4195,1525
|
|
20230623,113200,12792109790,4195,4205,4220,4195,3609
|
|
20230623,113100,12776949600,4205,4215,4215,4205,1122
|
|
20230623,113000,12772231490,4215,4210,4215,4210,105
|
|
20230623,112900,12771788925,4215,4215,4215,4200,359
|
|
20230623,112800,12770280240,4200,4200,4200,4200,943
|
|
20230623,112700,12766319640,4195,4195,4195,4195,0
|
|
20230623,112600,12766319640,4195,4200,4200,4195,381
|
|
20230623,112500,12764720005,4200,4205,4210,4200,4416
|
|
20230623,112400,12746169185,4215,4205,4215,4205,490
|
|
20230623,112300,12744103855,4205,4220,4220,4200,5896
|
|
20230623,112200,12719267580,4220,4225,4225,4220,495
|
|
20230623,112100,12717177680,4215,4225,4225,4215,441
|
|
20230623,112000,12715318730,4225,4230,4230,4225,451
|
|
20230623,111900,12713412990,4225,4220,4225,4215,1027
|
|
20230623,111800,12709079475,4215,4205,4225,4205,2797
|
|
20230623,111700,12697296250,4205,4235,4235,4205,3463
|
|
20230623,111600,12682667080,4235,4235,4235,4230,2472
|
|
20230623,111500,12672204365,4235,4260,4275,4230,16068
|
|
20230623,111400,12603749970,4255,4225,4270,4220,9643
|
|
20230623,111300,12562769310,4215,4200,4225,4190,5369
|
|
20230623,111200,12540185975,4205,4195,4205,4190,2631
|
|
20230623,111100,12529152105,4195,4190,4200,4190,883
|
|
20230623,111000,12525447255,4190,4190,4200,4190,471
|
|
20230623,110900,12523472735,4200,4200,4200,4200,801
|
|
20230623,110800,12520108535,4200,4200,4200,4195,1229
|
|
20230623,110700,12514948705,4190,4190,4195,4190,2850
|
|
20230623,110600,12502999850,4190,4185,4190,4185,1040
|
|
20230623,110500,12498645920,4185,4190,4195,4175,5940
|
|
20230623,110400,12473800890,4190,4180,4195,4180,4361
|
|
20230623,110300,12455542765,4180,4185,4185,4175,4649
|
|
20230623,110200,12436108720,4180,4180,4185,4180,1598
|
|
20230623,110100,12429428950,4180,4180,4190,4180,4053
|
|
20230623,110000,12412481820,4175,4190,4190,4170,9930
|
|
20230623,105900,12370930800,4190,4200,4200,4190,20055
|
|
20230623,105800,12286792490,4200,4225,4225,4200,38103
|
|
20230623,105700,12126537035,4225,4225,4225,4220,283
|
|
20230623,105600,12125342110,4220,4225,4225,4220,546
|
|
20230623,105500,12123035565,4225,4220,4225,4220,2828
|
|
20230623,105400,12111101400,4220,4220,4220,4220,1273
|
|
20230623,105300,12105729340,4220,4215,4230,4215,2528
|
|
20230623,105200,12095061480,4215,4220,4220,4215,1897
|
|
20230623,105100,12087065615,4220,4220,4220,4215,4281
|
|
20230623,105000,12069012330,4215,4220,4235,4215,5296
|
|
20230623,104900,12046664610,4235,4240,4240,4220,3232
|
|
20230623,104800,12033014870,4245,4220,4245,4215,2891
|
|
20230623,104700,12020815690,4220,4225,4245,4210,3981
|
|
20230623,104600,12004019415,4220,4235,4235,4210,27262
|
|
20230623,104500,11889005160,4240,4270,4270,4235,29984
|
|
20230623,104400,11761474695,4270,4275,4275,4270,2250
|
|
20230623,104300,11751864070,4275,4275,4275,4275,192
|
|
20230623,104200,11751043270,4275,4275,4275,4275,271
|
|
20230623,104100,11749884745,4275,4275,4275,4275,89
|
|
20230623,104000,11749504270,4280,4275,4280,4275,1344
|
|
20230623,103900,11743755715,4275,4275,4275,4275,2
|
|
20230623,103800,11743747165,4275,4275,4275,4275,500
|
|
20230623,103700,11741609665,4275,4275,4275,4270,1743
|
|
20230623,103600,11734159385,4275,4265,4275,4265,500
|
|
20230623,103500,11732023905,4265,4275,4275,4265,2673
|
|
20230623,103400,11720605180,4280,4285,4285,4275,2571
|
|
20230623,103300,11709607810,4285,4285,4285,4285,2434
|
|
20230623,103200,11699178120,4285,4285,4295,4285,1344
|
|
20230623,103100,11693419000,4285,4275,4285,4275,197
|
|
20230623,103000,11692576755,4275,4270,4275,4270,898
|
|
20230623,102900,11688741150,4275,4270,4275,4270,316
|
|
20230623,102800,11687390830,4270,4280,4280,4270,2110
|
|
20230623,102700,11678381090,4285,4270,4285,4270,1119
|
|
20230623,102600,11673599660,4270,4275,4275,4270,652
|
|
20230623,102500,11670814510,4275,4280,4280,4275,1067
|
|
20230623,102400,11666250750,4285,4290,4290,4280,1939
|
|
20230623,102300,11657937400,4290,4290,4290,4285,1004
|
|
20230623,102200,11653630245,4290,4290,4295,4285,2523
|
|
20230623,102100,11642803390,4290,4290,4290,4285,307
|
|
20230623,102000,11641486365,4290,4295,4295,4290,1787
|
|
20230623,101900,11633813635,4295,4305,4305,4295,2066
|
|
20230623,101800,11624935265,4300,4290,4300,4290,1640
|
|
20230623,101700,11617887765,4295,4280,4295,4280,529
|
|
20230623,101600,11615619520,4280,4275,4280,4270,305
|
|
20230623,101500,11614315530,4275,4275,4280,4275,3525
|
|
20230623,101400,11599245400,4275,4270,4280,4265,1566
|
|
20230623,101300,11592562560,4270,4275,4280,4270,1592
|
|
20230623,101200,11585763185,4275,4280,4280,4275,2302
|
|
20230623,101100,11575915625,4280,4285,4285,4280,765
|
|
20230623,101000,11572640425,4280,4305,4310,4280,5698
|
|
20230623,100900,11548192880,4300,4300,4315,4275,9636
|
|
20230623,100800,11506682050,4275,4265,4310,4250,20278
|
|
20230623,100700,11420119340,4270,4270,4270,4265,1090
|
|
20230623,100600,11415466780,4275,4270,4275,4270,1229
|
|
20230623,100500,11410214715,4270,4255,4275,4255,2541
|
|
20230623,100400,11399390645,4255,4280,4280,4255,21867
|
|
20230623,100300,11306144830,4280,4290,4290,4280,3364
|
|
20230623,100200,11291746125,4290,4290,4290,4285,3723
|
|
20230623,100100,11275788325,4290,4290,4295,4290,2381
|
|
20230623,100000,11265569235,4290,4285,4290,4280,835
|
|
20230623,095900,11261991990,4280,4285,4285,4280,423
|
|
20230623,095800,11260179995,4285,4285,4290,4280,2591
|
|
20230623,095700,11249081740,4295,4290,4300,4285,8730
|
|
20230623,095600,11211639440,4300,4295,4300,4290,3635
|
|
20230623,095500,11196027825,4290,4305,4305,4290,2922
|
|
20230623,095400,11183471460,4305,4290,4305,4290,4008
|
|
20230623,095300,11166265885,4285,4285,4290,4285,1676
|
|
20230623,095200,11159082085,4290,4285,4290,4285,4444
|
|
20230623,095100,11140035390,4285,4280,4285,4280,3318
|
|
20230623,095000,11125825925,4290,4270,4290,4270,3571
|
|
20230623,094900,11110529695,4265,4260,4275,4260,2951
|
|
20230623,094800,11097922500,4260,4260,4270,4260,3316
|
|
20230623,094700,11083784390,4260,4265,4280,4260,5926
|
|
20230623,094600,11058522095,4260,4285,4285,4255,1380
|
|
20230623,094500,11052636655,4255,4300,4300,4250,22583
|
|
20230623,094400,10956310110,4305,4310,4310,4285,4312
|
|
20230623,094300,10937763730,4305,4280,4310,4280,5442
|
|
20230623,094200,10914377860,4280,4260,4285,4260,3202
|
|
20230623,094100,10900686410,4285,4285,4290,4255,14454
|
|
20230623,094000,10838923770,4290,4300,4305,4290,8292
|
|
20230623,093900,10803279125,4300,4310,4310,4300,10816
|
|
20230623,093800,10756748445,4310,4310,4310,4305,2340
|
|
20230623,093700,10746670100,4305,4295,4310,4295,3734
|
|
20230623,093600,10730608275,4295,4290,4295,4290,4191
|
|
20230623,093500,10712626355,4300,4310,4310,4290,16469
|
|
20230623,093400,10641801350,4300,4295,4310,4290,7745
|
|
20230623,093300,10608511095,4295,4305,4310,4280,15418
|
|
20230623,093200,10542281290,4285,4275,4315,4270,12756
|
|
20230623,093100,10487436595,4270,4260,4285,4250,27133
|
|
20230623,093000,10371879590,4260,4285,4290,4260,13662
|
|
20230623,092900,10313553880,4290,4305,4305,4285,9920
|
|
20230623,092800,10271004505,4290,4290,4300,4260,34523
|
|
20230623,092700,10123227215,4290,4295,4305,4285,18897
|
|
20230623,092600,10042111720,4300,4305,4310,4295,9034
|
|
20230623,092500,10003250550,4310,4310,4315,4285,30785
|
|
20230623,092400,9870969945,4310,4330,4340,4310,30260
|
|
20230623,092300,9740189985,4340,4360,4360,4325,16272
|
|
20230623,092200,9669650175,4360,4330,4370,4325,18848
|
|
20230623,092100,9587797370,4340,4420,4420,4330,59014
|
|
20230623,092000,9330138640,4420,4420,4435,4420,13161
|
|
20230623,091900,9271899985,4420,4425,4435,4415,7355
|
|
20230623,091800,9239375785,4435,4400,4440,4400,12183
|
|
20230623,091700,9185510205,4405,4425,4425,4400,22287
|
|
20230623,091600,9087291205,4425,4445,4450,4425,17460
|
|
20230623,091500,9009774305,4445,4500,4505,4440,39542
|
|
20230623,091400,8832804100,4500,4425,4500,4425,55643
|
|
20230623,091300,8583857765,4425,4410,4460,4405,40374
|
|
20230623,091200,8405227155,4410,4385,4430,4385,49184
|
|
20230623,091100,8188691315,4385,4470,4470,4380,88235
|
|
20230623,091000,7798335280,4455,4525,4535,4430,131725
|
|
20230623,090900,7208878070,4525,4550,4555,4525,66959
|
|
20230623,090800,6905094565,4555,4545,4600,4540,32535
|
|
20230623,090700,6756528235,4540,4610,4620,4540,90729
|
|
20230623,090600,6341308270,4600,4585,4655,4575,164198
|
|
20230623,090500,5582212120,4585,4580,4590,4530,96878
|
|
20230623,090400,5140785070,4570,4630,4665,4550,209844
|
|
20230623,090300,4171803190,4625,4610,4670,4520,448942
|
|
20230623,090200,2095287670,4620,4540,4645,4510,459533
|
|
20230623,090100,0,4200,4200,4200,4200,0
|
|
20230623,090000,0,4200,4200,4200,4200,0
|