674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,201100,4251041880,4900,4900,4900,4900,23414
|
|
20230622,201000,4251041880,4900,4900,4900,4900,0
|
|
20230622,200900,4251041880,4900,4900,4900,4900,0
|
|
20230622,200800,4251041880,4900,4900,4900,4900,0
|
|
20230622,200700,4251041880,4900,4900,4900,4900,0
|
|
20230622,200600,4251041880,4900,4900,4900,4900,0
|
|
20230622,200500,4251041880,4900,4900,4900,4900,0
|
|
20230622,200400,4251041880,4900,4900,4900,4900,0
|
|
20230622,200300,4251041880,4900,4900,4900,4900,0
|
|
20230622,200200,4251041880,4900,4900,4900,4900,0
|
|
20230622,200100,4251041880,4900,4900,4900,4900,0
|
|
20230622,200000,4251041880,4900,4900,4900,4900,0
|
|
20230622,195900,4251041880,4900,4900,4900,4900,0
|
|
20230622,195800,4251041880,4900,4900,4900,4900,0
|
|
20230622,195700,4251041880,4900,4900,4900,4900,0
|
|
20230622,195600,4251041880,4900,4900,4900,4900,0
|
|
20230622,195500,4251041880,4900,4900,4900,4900,0
|
|
20230622,195400,4251041880,4900,4900,4900,4900,0
|
|
20230622,195300,4251041880,4900,4900,4900,4900,0
|
|
20230622,195200,4251041880,4900,4900,4900,4900,0
|
|
20230622,195100,4251041880,4900,4900,4900,4900,0
|
|
20230622,195000,4251041880,4900,4900,4900,4900,0
|
|
20230622,194900,4251041880,4900,4900,4900,4900,0
|
|
20230622,194800,4251041880,4900,4900,4900,4900,0
|
|
20230622,194700,4251041880,4900,4900,4900,4900,0
|
|
20230622,194600,4251041880,4900,4900,4900,4900,0
|
|
20230622,194500,4251041880,4900,4900,4900,4900,0
|
|
20230622,194400,4251041880,4900,4900,4900,4900,0
|
|
20230622,194300,4251041880,4900,4900,4900,4900,0
|
|
20230622,194200,4251041880,4900,4900,4900,4900,0
|
|
20230622,194100,4251041880,4900,4900,4900,4900,23414
|
|
20230622,194000,4251041880,4900,4900,4900,4900,0
|
|
20230622,193900,4251041880,4900,4900,4900,4900,0
|
|
20230622,193800,4251041880,4900,4900,4900,4900,0
|
|
20230622,193700,4251041880,4900,4900,4900,4900,0
|
|
20230622,193600,4251041880,4900,4900,4900,4900,0
|
|
20230622,193500,4251041880,4900,4900,4900,4900,0
|
|
20230622,193400,4251041880,4900,4900,4900,4900,0
|
|
20230622,193300,4251041880,4900,4900,4900,4900,0
|
|
20230622,193200,4251041880,4900,4900,4900,4900,0
|
|
20230622,193100,4251041880,4900,4900,4900,4900,0
|
|
20230622,193000,4251041880,4900,4900,4900,4900,0
|
|
20230622,192900,4251041880,4900,4900,4900,4900,0
|
|
20230622,192800,4251041880,4900,4900,4900,4900,0
|
|
20230622,192700,4251041880,4900,4900,4900,4900,0
|
|
20230622,192600,4251041880,4900,4900,4900,4900,0
|
|
20230622,192500,4251041880,4900,4900,4900,4900,0
|
|
20230622,192400,4251041880,4900,4900,4900,4900,0
|
|
20230622,192300,4251041880,4900,4900,4900,4900,0
|
|
20230622,192200,4251041880,4900,4900,4900,4900,0
|
|
20230622,192100,4251041880,4900,4900,4900,4900,0
|
|
20230622,192000,4251041880,4900,4900,4900,4900,0
|
|
20230622,191900,4251041880,4900,4900,4900,4900,0
|
|
20230622,191800,4251041880,4900,4900,4900,4900,0
|
|
20230622,191700,4251041880,4900,4900,4900,4900,0
|
|
20230622,191600,4251041880,4900,4900,4900,4900,0
|
|
20230622,191500,4251041880,4900,4900,4900,4900,0
|
|
20230622,191400,4251041880,4900,4900,4900,4900,0
|
|
20230622,191300,4251041880,4900,4900,4900,4900,0
|
|
20230622,191200,4251041880,4900,4900,4900,4900,0
|
|
20230622,191100,4251041880,4900,4900,4900,4900,23414
|
|
20230622,191000,4251041880,4900,4900,4900,4900,0
|
|
20230622,190900,4251041880,4900,4900,4900,4900,0
|
|
20230622,190800,4251041880,4900,4900,4900,4900,0
|
|
20230622,190700,4251041880,4900,4900,4900,4900,0
|
|
20230622,190600,4251041880,4900,4900,4900,4900,0
|
|
20230622,190500,4251041880,4900,4900,4900,4900,0
|
|
20230622,190400,4251041880,4900,4900,4900,4900,0
|
|
20230622,190300,4251041880,4900,4900,4900,4900,0
|
|
20230622,190200,4251041880,4900,4900,4900,4900,0
|
|
20230622,190100,4251041880,4900,4900,4900,4900,0
|
|
20230622,190000,4251041880,4900,4900,4900,4900,0
|
|
20230622,185900,4251041880,4900,4900,4900,4900,0
|
|
20230622,185800,4251041880,4900,4900,4900,4900,0
|
|
20230622,185700,4251041880,4900,4900,4900,4900,0
|
|
20230622,185600,4251041880,4900,4900,4900,4900,0
|
|
20230622,185500,4251041880,4900,4900,4900,4900,0
|
|
20230622,185400,4251041880,4900,4900,4900,4900,0
|
|
20230622,185300,4251041880,4900,4900,4900,4900,0
|
|
20230622,185200,4251041880,4900,4900,4900,4900,0
|
|
20230622,185100,4251041880,4900,4900,4900,4900,0
|
|
20230622,185000,4251041880,4900,4900,4900,4900,0
|
|
20230622,184900,4251041880,4900,4900,4900,4900,0
|
|
20230622,184800,4251041880,4900,4900,4900,4900,0
|
|
20230622,184700,4251041880,4900,4900,4900,4900,0
|
|
20230622,184600,4251041880,4900,4900,4900,4900,0
|
|
20230622,184500,4251041880,4900,4900,4900,4900,0
|
|
20230622,184400,4251041880,4900,4900,4900,4900,0
|
|
20230622,184300,4251041880,4900,4900,4900,4900,0
|
|
20230622,184200,4251041880,4900,4900,4900,4900,0
|
|
20230622,184100,4251041880,4900,4900,4900,4900,23414
|
|
20230622,184000,4251041880,4900,4900,4900,4900,0
|
|
20230622,183900,4251041880,4900,4900,4900,4900,0
|
|
20230622,183800,4251041880,4900,4900,4900,4900,0
|
|
20230622,183700,4251041880,4900,4900,4900,4900,0
|
|
20230622,183600,4251041880,4900,4900,4900,4900,0
|
|
20230622,183500,4251041880,4900,4900,4900,4900,0
|
|
20230622,183400,4251041880,4900,4900,4900,4900,0
|
|
20230622,183300,4251041880,4900,4900,4900,4900,0
|
|
20230622,183200,4251041880,4900,4900,4900,4900,0
|
|
20230622,183100,4251041880,4900,4900,4900,4900,0
|
|
20230622,183000,4251041880,4900,4900,4900,4900,0
|
|
20230622,182900,4251041880,4900,4900,4900,4900,0
|
|
20230622,182800,4251041880,4900,4900,4900,4900,0
|
|
20230622,182700,4251041880,4900,4900,4900,4900,0
|
|
20230622,182600,4251041880,4900,4900,4900,4900,0
|
|
20230622,182500,4251041880,4900,4900,4900,4900,0
|
|
20230622,182400,4251041880,4900,4900,4900,4900,0
|
|
20230622,182300,4251041880,4900,4900,4900,4900,0
|
|
20230622,182200,4251041880,4900,4900,4900,4900,0
|
|
20230622,182100,4251041880,4900,4900,4900,4900,0
|
|
20230622,182000,4251041880,4900,4900,4900,4900,0
|
|
20230622,181900,4251041880,4900,4900,4900,4900,0
|
|
20230622,181800,4251041880,4900,4900,4900,4900,0
|
|
20230622,181700,4251041880,4900,4900,4900,4900,0
|
|
20230622,181600,4251041880,4900,4900,4900,4900,0
|
|
20230622,181500,4251041880,4900,4900,4900,4900,0
|
|
20230622,181400,4251041880,4900,4900,4900,4900,0
|
|
20230622,181300,4251041880,4900,4900,4900,4900,0
|
|
20230622,181200,4251041880,4900,4900,4900,4900,0
|
|
20230622,181100,4251041880,4900,4900,4900,4900,23414
|
|
20230622,181000,4251041880,4900,4900,4900,4900,0
|
|
20230622,180900,4251041880,4900,4900,4900,4900,0
|
|
20230622,180800,4251041880,4900,4900,4900,4900,0
|
|
20230622,180700,4251041880,4900,4900,4900,4900,0
|
|
20230622,180600,4251041880,4900,4900,4900,4900,0
|
|
20230622,180500,4251041880,4900,4900,4900,4900,0
|
|
20230622,180400,4251041880,4900,4900,4900,4900,0
|
|
20230622,180300,4251041880,4900,4900,4900,4900,0
|
|
20230622,180200,4251041880,4900,4900,4900,4900,0
|
|
20230622,180100,4251041880,4900,4900,4900,4900,0
|
|
20230622,180000,4251041880,4900,4900,4900,4900,0
|
|
20230622,175900,4251041880,4900,4900,4900,4900,0
|
|
20230622,175800,4251041880,4900,4900,4900,4900,0
|
|
20230622,175700,4251041880,4900,4900,4900,4900,0
|
|
20230622,175600,4251041880,4900,4900,4900,4900,0
|
|
20230622,175500,4251041880,4900,4900,4900,4900,0
|
|
20230622,175400,4251041880,4900,4900,4900,4900,0
|
|
20230622,175300,4251041880,4900,4900,4900,4900,0
|
|
20230622,175200,4251041880,4900,4900,4900,4900,0
|
|
20230622,175100,4251041880,4900,4900,4900,4900,0
|
|
20230622,175000,4251041880,4900,4900,4900,4900,0
|
|
20230622,174900,4251041880,4900,4900,4900,4900,0
|
|
20230622,174800,4251041880,4900,4900,4900,4900,0
|
|
20230622,174700,4251041880,4900,4900,4900,4900,0
|
|
20230622,174600,4251041880,4900,4900,4900,4900,0
|
|
20230622,174500,4251041880,4900,4900,4900,4900,0
|
|
20230622,174400,4251041880,4900,4900,4900,4900,0
|
|
20230622,174300,4251041880,4900,4900,4900,4900,0
|
|
20230622,174200,4251041880,4900,4900,4900,4900,0
|
|
20230622,174100,4251041880,4900,4900,4900,4900,23414
|
|
20230622,174000,4251041880,4900,4900,4900,4900,0
|
|
20230622,173900,4251041880,4900,4900,4900,4900,0
|
|
20230622,173800,4251041880,4900,4900,4900,4900,0
|
|
20230622,173700,4251041880,4900,4900,4900,4900,0
|
|
20230622,173600,4251041880,4900,4900,4900,4900,0
|
|
20230622,173500,4251041880,4900,4900,4900,4900,0
|
|
20230622,173400,4251041880,4900,4900,4900,4900,0
|
|
20230622,173300,4251041880,4900,4900,4900,4900,0
|
|
20230622,173200,4251041880,4900,4900,4900,4900,0
|
|
20230622,173100,4251041880,4900,4900,4900,4900,0
|
|
20230622,173000,4251041880,4900,4900,4900,4900,0
|
|
20230622,172900,4251041880,4900,4900,4900,4900,0
|
|
20230622,172800,4251041880,4900,4900,4900,4900,0
|
|
20230622,172700,4251041880,4900,4900,4900,4900,0
|
|
20230622,172600,4251041880,4900,4900,4900,4900,0
|
|
20230622,172500,4251041880,4900,4900,4900,4900,0
|
|
20230622,172400,4251041880,4900,4900,4900,4900,0
|
|
20230622,172300,4251041880,4900,4900,4900,4900,0
|
|
20230622,172200,4251041880,4900,4900,4900,4900,0
|
|
20230622,172100,4251041880,4900,4900,4900,4900,0
|
|
20230622,172000,4251041880,4900,4900,4900,4900,0
|
|
20230622,171900,4251041880,4900,4900,4900,4900,0
|
|
20230622,171800,4251041880,4900,4900,4900,4900,0
|
|
20230622,171700,4251041880,4900,4900,4900,4900,0
|
|
20230622,171600,4251041880,4900,4900,4900,4900,0
|
|
20230622,171500,4251041880,4900,4900,4900,4900,0
|
|
20230622,171400,4251041880,4900,4900,4900,4900,0
|
|
20230622,171300,4251041880,4900,4900,4900,4900,0
|
|
20230622,171200,4251041880,4900,4900,4900,4900,0
|
|
20230622,171100,4251041880,4900,4900,4900,4900,23414
|
|
20230622,171000,4251041880,4900,4900,4900,4900,0
|
|
20230622,170900,4251041880,4900,4900,4900,4900,0
|
|
20230622,170800,4251041880,4900,4900,4900,4900,0
|
|
20230622,170700,4251041880,4900,4900,4900,4900,0
|
|
20230622,170600,4251041880,4900,4900,4900,4900,0
|
|
20230622,170500,4251041880,4900,4900,4900,4900,0
|
|
20230622,170400,4251041880,4900,4900,4900,4900,0
|
|
20230622,170300,4251041880,4900,4900,4900,4900,0
|
|
20230622,170200,4251041880,4900,4900,4900,4900,0
|
|
20230622,170100,4251041880,4900,4900,4900,4900,0
|
|
20230622,170000,4251041880,4900,4900,4900,4900,0
|
|
20230622,165900,4251041880,4900,4900,4900,4900,0
|
|
20230622,165800,4251041880,4900,4900,4900,4900,0
|
|
20230622,165700,4251041880,4900,4900,4900,4900,0
|
|
20230622,165600,4251041880,4900,4900,4900,4900,0
|
|
20230622,165500,4251041880,4900,4900,4900,4900,0
|
|
20230622,165400,4251041880,4900,4900,4900,4900,0
|
|
20230622,165300,4251041880,4900,4900,4900,4900,0
|
|
20230622,165200,4251041880,4900,4900,4900,4900,0
|
|
20230622,165100,4251041880,4900,4900,4900,4900,0
|
|
20230622,165000,4251041880,4900,4900,4900,4900,0
|
|
20230622,164900,4251041880,4900,4900,4900,4900,0
|
|
20230622,164800,4251041880,4900,4900,4900,4900,0
|
|
20230622,164700,4251041880,4900,4900,4900,4900,0
|
|
20230622,164600,4251041880,4900,4900,4900,4900,0
|
|
20230622,164500,4251041880,4900,4900,4900,4900,0
|
|
20230622,164400,4251041880,4900,4900,4900,4900,0
|
|
20230622,164300,4251041880,4900,4900,4900,4900,0
|
|
20230622,164200,4251041880,4900,4900,4900,4900,0
|
|
20230622,164100,4251041880,4900,4900,4900,4900,23414
|
|
20230622,164000,4251041880,4900,4900,4900,4900,0
|
|
20230622,163900,4251041880,4900,4900,4900,4900,0
|
|
20230622,163800,4251041880,4900,4900,4900,4900,0
|
|
20230622,163700,4251041880,4900,4900,4900,4900,0
|
|
20230622,163600,4251041880,4900,4900,4900,4900,0
|
|
20230622,163500,4251041880,4900,4900,4900,4900,0
|
|
20230622,163400,4251041880,4900,4900,4900,4900,0
|
|
20230622,163300,4251041880,4900,4900,4900,4900,0
|
|
20230622,163200,4251041880,4900,4900,4900,4900,0
|
|
20230622,163100,4251041880,4900,4900,4900,4900,0
|
|
20230622,163000,4251041880,4900,4900,4900,4900,0
|
|
20230622,162900,4251041880,4900,4900,4900,4900,0
|
|
20230622,162800,4251041880,4900,4900,4900,4900,0
|
|
20230622,162700,4251041880,4900,4900,4900,4900,0
|
|
20230622,162600,4251041880,4900,4900,4900,4900,0
|
|
20230622,162500,4251041880,4900,4900,4900,4900,0
|
|
20230622,162400,4251041880,4900,4900,4900,4900,0
|
|
20230622,162300,4251041880,4900,4900,4900,4900,0
|
|
20230622,162200,4251041880,4900,4900,4900,4900,0
|
|
20230622,162100,4251041880,4900,4900,4900,4900,0
|
|
20230622,162000,4251041880,4900,4900,4900,4900,0
|
|
20230622,161900,4251041880,4900,4900,4900,4900,0
|
|
20230622,161800,4251041880,4900,4900,4900,4900,0
|
|
20230622,161700,4251041880,4900,4900,4900,4900,0
|
|
20230622,161600,4251041880,4900,4900,4900,4900,0
|
|
20230622,161500,4251041880,4900,4900,4900,4900,0
|
|
20230622,161400,4251041880,4900,4900,4900,4900,0
|
|
20230622,161300,4251041880,4900,4900,4900,4900,0
|
|
20230622,161200,4251041880,4900,4900,4900,4900,0
|
|
20230622,161100,4251041880,4900,4900,4900,4900,23414
|
|
20230622,161000,4251041880,4900,4900,4900,4900,0
|
|
20230622,160900,4251041880,4900,4900,4900,4900,0
|
|
20230622,160800,4251041880,4900,4900,4900,4900,0
|
|
20230622,160700,4251041880,4900,4900,4900,4900,0
|
|
20230622,160600,4251041880,4900,4900,4900,4900,0
|
|
20230622,160500,4251041880,4900,4900,4900,4900,0
|
|
20230622,160400,4251041880,4900,4900,4900,4900,0
|
|
20230622,160300,4251041880,4900,4900,4900,4900,0
|
|
20230622,160200,4251041880,4900,4900,4900,4900,0
|
|
20230622,160100,4251041880,4900,4900,4900,4900,0
|
|
20230622,160000,4251041880,4900,4900,4900,4900,0
|
|
20230622,155900,4251041880,4900,4900,4900,4900,0
|
|
20230622,155800,4251041880,4900,4900,4900,4900,0
|
|
20230622,155700,4251041880,4900,4900,4900,4900,0
|
|
20230622,155600,4251041880,4900,4900,4900,4900,0
|
|
20230622,155500,4251041880,4900,4900,4900,4900,0
|
|
20230622,155400,4251041880,4900,4900,4900,4900,0
|
|
20230622,155300,4251041880,4900,4900,4900,4900,0
|
|
20230622,155200,4251041880,4900,4900,4900,4900,0
|
|
20230622,155100,4251041880,4900,4900,4900,4900,0
|
|
20230622,155000,4251041880,4900,4900,4900,4900,0
|
|
20230622,154900,4251041880,4900,4900,4900,4900,0
|
|
20230622,154800,4251041880,4900,4900,4900,4900,0
|
|
20230622,154700,4251041880,4900,4900,4900,4900,0
|
|
20230622,154600,4251041880,4900,4900,4900,4900,0
|
|
20230622,154500,4251041880,4900,4900,4900,4900,0
|
|
20230622,154400,4251041880,4900,4900,4900,4900,0
|
|
20230622,154300,4251041880,4900,4900,4900,4900,0
|
|
20230622,154200,4251041880,4900,4900,4900,4900,0
|
|
20230622,154100,4251041880,4900,4900,4900,4900,23414
|
|
20230622,154000,4251041880,4900,4900,4900,4900,0
|
|
20230622,153900,4251041880,4900,4900,4900,4900,0
|
|
20230622,153800,4251041880,4900,4900,4900,4900,0
|
|
20230622,153700,4251041880,4900,4900,4900,4900,0
|
|
20230622,153600,4251041880,4900,4900,4900,4900,0
|
|
20230622,153500,4251041880,4900,4900,4900,4900,0
|
|
20230622,153400,4251041880,4900,4900,4900,4900,0
|
|
20230622,153300,4251041880,4900,4900,4900,4900,0
|
|
20230622,153200,4251041880,4900,4900,4900,4900,0
|
|
20230622,153100,4251041880,4900,4900,4900,4900,0
|
|
20230622,153000,4251041880,4900,4900,4900,4900,23414
|
|
20230622,152900,4136313280,4955,4955,4955,4955,0
|
|
20230622,152800,4136313280,4955,4955,4955,4955,0
|
|
20230622,152700,4136313280,4955,4955,4955,4955,0
|
|
20230622,152600,4136313280,4955,4955,4955,4955,0
|
|
20230622,152500,4136313280,4955,4955,4955,4955,0
|
|
20230622,152400,4136313280,4955,4955,4955,4955,0
|
|
20230622,152300,4136313280,4955,4955,4955,4955,0
|
|
20230622,152200,4136313280,4955,4955,4955,4955,0
|
|
20230622,152100,4136313280,4955,4955,4955,4955,0
|
|
20230622,152000,4136313280,4955,4955,4955,4955,0
|
|
20230622,151900,4136313280,4955,4950,4955,4920,21375
|
|
20230622,151800,4030809970,4955,4945,4955,4945,2515
|
|
20230622,151700,4018367000,4950,4950,4950,4945,2379
|
|
20230622,151600,4006593035,4950,4950,4955,4945,2065
|
|
20230622,151500,3996371705,4950,4950,4950,4945,738
|
|
20230622,151400,3992718795,4955,4950,4970,4950,965
|
|
20230622,151300,3987941275,4950,4945,4970,4945,1201
|
|
20230622,151200,3981995375,4970,4945,4970,4945,2051
|
|
20230622,151100,3971851905,4945,4970,4970,4945,7200
|
|
20230622,151000,3936175810,4960,4960,4960,4960,1166
|
|
20230622,150900,3930392450,4960,4960,4960,4960,200
|
|
20230622,150800,3929400450,4960,4955,4960,4955,102
|
|
20230622,150700,3928894535,4955,4955,4955,4950,38
|
|
20230622,150600,3928706265,4955,4955,4955,4955,38
|
|
20230622,150500,3928517975,4955,4955,4955,4955,949
|
|
20230622,150400,3923815680,4955,4955,4955,4955,604
|
|
20230622,150300,3920822860,4960,4955,4960,4955,191
|
|
20230622,150200,3919876440,4955,4955,4960,4950,2435
|
|
20230622,150100,3907820970,4955,4960,4960,4955,2628
|
|
20230622,150000,3894786765,4960,4975,4975,4960,1320
|
|
20230622,145900,3888232575,4970,4970,4970,4970,500
|
|
20230622,145800,3885747575,4965,4965,4965,4965,0
|
|
20230622,145700,3885747575,4965,4975,4980,4965,556
|
|
20230622,145600,3882981940,4975,4970,4975,4970,454
|
|
20230622,145500,3880725435,4970,4960,4970,4960,251
|
|
20230622,145400,3879480465,4960,4960,4970,4960,437
|
|
20230622,145300,3877312915,4950,4960,4970,4950,1021
|
|
20230622,145200,3872258490,4955,4955,4955,4955,621
|
|
20230622,145100,3869181435,4950,4950,4950,4950,20
|
|
20230622,145000,3869082435,4950,4955,4955,4950,2354
|
|
20230622,144900,3857427865,4955,4950,4955,4950,678
|
|
20230622,144800,3854068425,4950,4955,4955,4950,477
|
|
20230622,144700,3851707000,4955,4965,4965,4955,10408
|
|
20230622,144600,3800091240,4965,4970,4970,4965,44
|
|
20230622,144500,3799872715,4970,4965,4975,4965,3196
|
|
20230622,144400,3784004465,4970,4970,4980,4970,1845
|
|
20230622,144300,3774834805,4970,4975,4980,4970,2728
|
|
20230622,144200,3761276475,4980,4975,4980,4970,531
|
|
20230622,144100,3758634790,4975,4980,4980,4975,354
|
|
20230622,144000,3756871890,4980,4985,4985,4980,2098
|
|
20230622,143900,3746423800,4985,4995,4995,4985,27
|
|
20230622,143800,3746289195,4995,4985,4995,4985,262
|
|
20230622,143700,3744982115,4995,4995,4995,4995,0
|
|
20230622,143600,3744982115,4995,4995,4995,4995,1
|
|
20230622,143500,3744977120,4995,4980,4995,4980,101
|
|
20230622,143400,3744474125,4980,4980,4980,4980,601
|
|
20230622,143300,3741481145,4995,4985,4995,4980,1348
|
|
20230622,143200,3734768050,5000,4980,5010,4980,122
|
|
20230622,143100,3734160330,4980,5010,5010,4980,8376
|
|
20230622,143000,3692362380,5010,5000,5010,5000,1172
|
|
20230622,142900,3686502370,5000,5000,5000,5000,234
|
|
20230622,142800,3685332370,5000,5010,5010,5000,76
|
|
20230622,142700,3684952310,5010,5000,5010,5000,3084
|
|
20230622,142600,3669511650,5010,5010,5010,5010,1
|
|
20230622,142500,3669506640,5010,5000,5010,5000,267
|
|
20230622,142400,3668169970,5010,5010,5010,5010,41
|
|
20230622,142300,3667964560,5000,5010,5010,5000,1465
|
|
20230622,142200,3660629660,5010,5000,5010,5000,4008
|
|
20230622,142100,3640579580,5000,5000,5000,5000,0
|
|
20230622,142000,3640579580,5000,5000,5000,5000,7775
|
|
20230622,141900,3601704580,5000,4995,5000,4995,2281
|
|
20230622,141800,3590300820,5000,5000,5000,5000,0
|
|
20230622,141700,3590300820,5000,5000,5000,5000,68
|
|
20230622,141600,3589960820,4980,4980,4980,4980,1
|
|
20230622,141500,3589955840,4980,5000,5000,4980,1001
|
|
20230622,141400,3584969360,4985,5000,5000,4985,1200
|
|
20230622,141300,3578976625,5000,5000,5000,4995,252
|
|
20230622,141200,3577716630,5000,5000,5000,5000,200
|
|
20230622,141100,3576716630,5000,5000,5000,5000,940
|
|
20230622,141000,3572016630,5000,4995,5000,4995,11
|
|
20230622,140900,3571961680,4995,4995,4995,4995,0
|
|
20230622,140800,3571961680,4995,4995,5000,4995,26
|
|
20230622,140700,3571831780,4995,4995,4995,4995,307
|
|
20230622,140600,3570298315,4990,4990,4990,4990,28
|
|
20230622,140500,3570158595,4995,4995,4995,4995,127
|
|
20230622,140400,3569524230,4995,4995,4995,4995,847
|
|
20230622,140300,3565293465,4995,4995,4995,4995,5
|
|
20230622,140200,3565268490,4995,4995,4995,4995,50
|
|
20230622,140100,3565018740,5000,4990,5000,4990,251
|
|
20230622,140000,3563766240,4990,5000,5000,4990,972
|
|
20230622,135900,3558913420,4990,5000,5000,4990,761
|
|
20230622,135800,3555111600,5000,4990,5000,4990,850
|
|
20230622,135700,3550866100,4990,5010,5010,4990,12
|
|
20230622,135600,3550806020,5010,5010,5010,5010,10
|
|
20230622,135500,3550755920,5020,5020,5020,5020,597
|
|
20230622,135400,3547758980,5020,5020,5020,4990,1391
|
|
20230622,135300,3540793060,5020,5020,5020,5000,627
|
|
20230622,135200,3537653520,4990,4990,5030,4990,1554
|
|
20230622,135100,3529899020,5030,5000,5030,4990,900
|
|
20230622,135000,3525402610,5000,5000,5000,5000,879
|
|
20230622,134900,3521007610,5000,5000,5000,5000,22
|
|
20230622,134800,3520897610,5000,4995,5000,4995,4519
|
|
20230622,134700,3498302615,4990,4990,4990,4990,0
|
|
20230622,134600,3498302615,4990,4990,4990,4990,700
|
|
20230622,134500,3494809615,4990,4995,4995,4990,346
|
|
20230622,134400,3493081400,4995,4995,4995,4995,160
|
|
20230622,134300,3492282200,4995,4995,4995,4995,248
|
|
20230622,134200,3491043440,4995,4995,4995,4995,0
|
|
20230622,134100,3491043440,4995,4995,4995,4995,5
|
|
20230622,134000,3491018465,4995,4995,4995,4990,142
|
|
20230622,133900,3490309180,5000,5000,5000,5000,0
|
|
20230622,133800,3490309180,5000,5000,5000,5000,0
|
|
20230622,133700,3490309180,5000,5010,5010,5000,2868
|
|
20230622,133600,3475966380,5000,5000,5000,5000,300
|
|
20230622,133500,3474466380,5000,5030,5030,5000,57
|
|
20230622,133400,3474179880,5030,5040,5040,5030,8
|
|
20230622,133300,3474139610,5040,5040,5040,5040,0
|
|
20230622,133200,3474139610,5040,5040,5040,5040,11
|
|
20230622,133100,3474084170,5000,5040,5040,5000,64
|
|
20230622,133000,3473764050,5040,5040,5040,5040,2201
|
|
20230622,132900,3462671010,5040,5030,5040,5030,800
|
|
20230622,132800,3458646310,5030,5010,5030,5010,111
|
|
20230622,132700,3458089320,5010,5010,5010,5010,500
|
|
20230622,132600,3455584320,5010,5010,5010,5010,2
|
|
20230622,132500,3455574300,5000,5000,5000,5000,12
|
|
20230622,132400,3455514300,5000,5000,5000,5000,10
|
|
20230622,132300,3455464300,5000,5010,5010,5000,155
|
|
20230622,132200,3454689290,5000,5010,5010,5000,8
|
|
20230622,132100,3454649280,5000,5000,5000,5000,0
|
|
20230622,132000,3454649280,5000,5000,5000,5000,50
|
|
20230622,131900,3454399280,5000,5000,5000,5000,0
|
|
20230622,131800,3454399280,5000,4980,5000,4980,241
|
|
20230622,131700,3453194380,5000,5000,5000,5000,2500
|
|
20230622,131600,3440694380,5000,4980,5000,4960,395
|
|
20230622,131500,3438733700,4990,4990,4990,4990,0
|
|
20230622,131400,3438733700,4990,4990,4990,4990,600
|
|
20230622,131300,3435739700,4990,4990,4990,4990,11
|
|
20230622,131200,3435684810,4990,4990,4990,4990,1
|
|
20230622,131100,3435679820,4990,4990,4990,4990,2
|
|
20230622,131000,3435669840,4990,4990,4990,4990,53
|
|
20230622,130900,3435405370,4990,4990,4990,4990,3
|
|
20230622,130800,3435390400,4995,4960,4995,4960,610
|
|
20230622,130700,3432364465,4960,5000,5000,4960,864
|
|
20230622,130600,3428074250,4995,4970,5000,4970,209
|
|
20230622,130500,3427030290,4970,4970,4990,4970,19
|
|
20230622,130400,3426935760,5000,5000,5000,5000,1000
|
|
20230622,130300,3421935760,5000,5000,5000,5000,100
|
|
20230622,130200,3421435760,5000,5000,5000,5000,100
|
|
20230622,130100,3420935760,5000,5000,5000,5000,892
|
|
20230622,130000,3416475760,5000,5000,5000,5000,2
|
|
20230622,125900,3416465760,4975,4970,4975,4970,1035
|
|
20230622,125800,3411316810,4995,4975,4995,4975,2057
|
|
20230622,125700,3401052575,4970,4975,4975,4970,130
|
|
20230622,125600,3400406450,4975,4975,4975,4975,0
|
|
20230622,125500,3400406450,4975,4975,4975,4975,0
|
|
20230622,125400,3400406450,4975,4975,4975,4975,50
|
|
20230622,125300,3400157700,4975,4975,4975,4975,5
|
|
20230622,125200,3400132825,4955,4975,4975,4955,1942
|
|
20230622,125100,3390501880,4975,4975,4975,4975,0
|
|
20230622,125000,3390501880,4975,4975,4975,4975,9
|
|
20230622,124900,3390457105,4975,4960,4975,4960,74
|
|
20230622,124800,3390089855,4960,4960,4960,4960,5
|
|
20230622,124700,3390065055,4975,4975,4975,4975,5
|
|
20230622,124600,3390040180,4975,4975,4975,4975,25
|
|
20230622,124500,3389915805,4975,4975,4975,4975,1
|
|
20230622,124400,3389910830,4960,4975,4975,4960,2303
|
|
20230622,124300,3378483560,4965,4965,4965,4965,368
|
|
20230622,124200,3376656440,4965,4970,4970,4965,973
|
|
20230622,124100,3371820655,4970,4970,4970,4970,1
|
|
20230622,124000,3371815685,4975,4975,4975,4975,0
|
|
20230622,123900,3371815685,4975,4975,4975,4975,30
|
|
20230622,123800,3371666435,4980,4980,4980,4980,0
|
|
20230622,123700,3371666435,4980,4980,4980,4980,20
|
|
20230622,123600,3371566835,4980,4980,4980,4980,23
|
|
20230622,123500,3371452295,4980,4980,4980,4975,908
|
|
20230622,123400,3366933550,4980,4980,4980,4980,0
|
|
20230622,123300,3366933550,4980,4975,4980,4975,348
|
|
20230622,123200,3365201750,4975,4980,4980,4975,22
|
|
20230622,123100,3365092200,4975,4970,4975,4965,1377
|
|
20230622,123000,3358252595,4960,4960,4960,4960,0
|
|
20230622,122900,3358252595,4960,4960,4960,4960,0
|
|
20230622,122800,3358252595,4960,4960,4960,4960,0
|
|
20230622,122700,3358252595,4960,4960,4960,4960,2
|
|
20230622,122600,3358242675,4955,4955,4955,4955,0
|
|
20230622,122500,3358242675,4955,4955,4955,4955,0
|
|
20230622,122400,3358242675,4955,4960,4960,4955,1000
|
|
20230622,122300,3353282785,4960,4980,4980,4960,569
|
|
20230622,122200,3350449725,4980,4980,4980,4980,205
|
|
20230622,122100,3349428825,4985,4985,4985,4985,15
|
|
20230622,122000,3349354050,4985,4985,4985,4985,4
|
|
20230622,121900,3349334110,4985,4985,4990,4985,201
|
|
20230622,121800,3348332120,4955,4955,4955,4955,0
|
|
20230622,121700,3348332120,4955,4965,4965,4950,776
|
|
20230622,121600,3344486935,4965,4980,4980,4965,1001
|
|
20230622,121500,3339516925,4990,4990,4990,4990,100
|
|
20230622,121400,3339017925,4990,4990,4990,4990,60
|
|
20230622,121300,3338718525,4990,4995,4995,4990,1001
|
|
20230622,121200,3333723530,4995,4995,4995,4995,160
|
|
20230622,121100,3332924330,5000,5000,5000,5000,228
|
|
20230622,121000,3331784330,5000,4955,5000,4955,311
|
|
20230622,120900,3330237565,5000,5010,5010,4940,4898
|
|
20230622,120800,3305912795,5040,5040,5040,5040,600
|
|
20230622,120700,3302888795,5040,5040,5040,5040,580
|
|
20230622,120600,3299965595,5040,5010,5050,5010,28
|
|
20230622,120500,3299825025,5000,5060,5060,5000,1088
|
|
20230622,120400,3294354145,5050,5050,5050,5030,1624
|
|
20230622,120300,3286178175,5050,5050,5060,5050,1082
|
|
20230622,120200,3280711035,5040,5060,5060,5030,294
|
|
20230622,120100,3279229065,5060,5060,5060,5060,2
|
|
20230622,120000,3279218945,5030,5040,5070,5020,3754
|
|
20230622,115900,3260318055,5040,5080,5080,5040,271
|
|
20230622,115800,3258944095,5080,5040,5080,5030,5017
|
|
20230622,115700,3233496515,5040,5020,5050,5020,4371
|
|
20230622,115600,3211491495,5020,5020,5020,5010,297
|
|
20230622,115500,3210002975,5020,5020,5020,5020,8
|
|
20230622,115400,3209962815,5020,4985,5030,4980,8685
|
|
20230622,115300,3166546305,4985,4980,4985,4980,672
|
|
20230622,115200,3163199740,4980,4980,4980,4980,829
|
|
20230622,115100,3159071320,4980,4970,4980,4970,10901
|
|
20230622,115000,3104861115,4965,4965,4965,4965,1145
|
|
20230622,114900,3099176190,4960,4965,4965,4960,1548
|
|
20230622,114800,3091497870,4965,4955,4965,4955,1314
|
|
20230622,114700,3084983610,4955,4955,4955,4955,67
|
|
20230622,114600,3084651625,4955,4950,4955,4950,914
|
|
20230622,114500,3080127220,4950,4950,4950,4950,104
|
|
20230622,114400,3079612420,4950,4950,4950,4950,306
|
|
20230622,114300,3078097720,4950,4935,4950,4935,93
|
|
20230622,114200,3077638750,4935,4940,4940,4935,450
|
|
20230622,114100,3075416230,4940,4940,4940,4940,596
|
|
20230622,114000,3072471990,4935,4935,4935,4935,650
|
|
20230622,113900,3069264240,4935,4935,4935,4935,0
|
|
20230622,113800,3069264240,4935,4935,4935,4935,0
|
|
20230622,113700,3069264240,4935,4935,4935,4935,20
|
|
20230622,113600,3069165540,4940,4940,4940,4940,0
|
|
20230622,113500,3069165540,4940,4940,4940,4940,19
|
|
20230622,113400,3069071680,4940,4940,4940,4940,8
|
|
20230622,113300,3069032160,4940,4930,4940,4920,959
|
|
20230622,113200,3064308335,4935,4935,4935,4935,455
|
|
20230622,113100,3062062910,4940,4940,4940,4940,413
|
|
20230622,113000,3060022690,4950,4950,4950,4950,1
|
|
20230622,112900,3060017740,4940,4940,4940,4940,389
|
|
20230622,112800,3058096080,4935,4940,4940,4935,1024
|
|
20230622,112700,3053037570,4940,4940,4940,4940,0
|
|
20230622,112600,3053037570,4940,4940,4940,4940,0
|
|
20230622,112500,3053037570,4940,4940,4940,4935,372
|
|
20230622,112400,3051200240,4940,4940,4940,4940,49
|
|
20230622,112300,3050958180,4940,4940,4940,4940,1266
|
|
20230622,112200,3044704140,4935,4930,4935,4930,2319
|
|
20230622,112100,3033271410,4930,4930,4930,4930,357
|
|
20230622,112000,3031511400,4930,4930,4930,4930,10
|
|
20230622,111900,3031462100,4930,4930,4930,4930,122
|
|
20230622,111800,3030860640,4930,4930,4930,4930,49
|
|
20230622,111700,3030619070,4930,4930,4930,4930,0
|
|
20230622,111600,3030619070,4930,4920,4930,4920,5001
|
|
20230622,111500,3005996085,4920,4920,4920,4920,880
|
|
20230622,111400,3001666485,4915,4915,4915,4915,0
|
|
20230622,111300,3001666485,4915,4915,4915,4915,478
|
|
20230622,111200,2999317115,4910,4910,4910,4910,1000
|
|
20230622,111100,2994407115,4910,4910,4910,4910,911
|
|
20230622,111000,2989934105,4910,4910,4910,4910,324
|
|
20230622,110900,2988343265,4910,4910,4910,4910,102
|
|
20230622,110800,2987842445,4915,4910,4915,4910,2004
|
|
20230622,110700,2978002785,4915,4910,4915,4910,2010
|
|
20230622,110600,2968133635,4910,4915,4915,4910,138
|
|
20230622,110500,2967455865,4915,4915,4915,4915,1063
|
|
20230622,110400,2962231220,4915,4915,4915,4915,122
|
|
20230622,110300,2961631590,4915,4915,4915,4915,1317
|
|
20230622,110200,2955158535,4915,4915,4915,4915,610
|
|
20230622,110100,2952160385,4915,4920,4920,4915,103
|
|
20230622,110000,2951653630,4920,4920,4920,4910,740
|
|
20230622,105900,2948014830,4915,4920,4920,4915,2503
|
|
20230622,105800,2935712255,4920,4915,4920,4915,328
|
|
20230622,105700,2934100130,4915,4915,4915,4910,3474
|
|
20230622,105600,2917030420,4915,4915,4915,4915,50
|
|
20230622,105500,2916784670,4915,4915,4915,4915,0
|
|
20230622,105400,2916784670,4915,4915,4915,4915,0
|
|
20230622,105300,2916784670,4915,4920,4920,4915,1009
|
|
20230622,105200,2911822385,4920,4920,4920,4920,90
|
|
20230622,105100,2911379585,4920,4920,4920,4920,1020
|
|
20230622,105000,2906361185,4920,4920,4920,4920,60
|
|
20230622,104900,2906065985,4920,4920,4920,4920,326
|
|
20230622,104800,2904462065,4915,4915,4915,4915,2000
|
|
20230622,104700,2894632065,4915,4920,4920,4915,819
|
|
20230622,104600,2890603930,4910,4920,4920,4910,792
|
|
20230622,104500,2886709990,4920,4920,4920,4920,568
|
|
20230622,104400,2883915430,4920,4920,4920,4920,2
|
|
20230622,104300,2883905590,4920,4920,4920,4920,10
|
|
20230622,104200,2883856390,4920,4910,4920,4910,401
|
|
20230622,104100,2881887470,4910,4920,4920,4910,1143
|
|
20230622,104000,2876275330,4910,4915,4915,4910,7257
|
|
20230622,103900,2840632080,4915,4920,4920,4915,679
|
|
20230622,103800,2837294535,4915,4915,4915,4915,890
|
|
20230622,103700,2832920185,4920,4920,4920,4920,559
|
|
20230622,103600,2830169905,4920,4920,4920,4920,403
|
|
20230622,103500,2828187145,4920,4920,4920,4920,1500
|
|
20230622,103400,2820807145,4925,4925,4925,4925,0
|
|
20230622,103300,2820807145,4925,4925,4925,4925,2971
|
|
20230622,103200,2806174970,4925,4925,4925,4915,1261
|
|
20230622,103100,2799965565,4925,4930,4930,4925,445
|
|
20230622,103000,2797773380,4930,4930,4930,4930,306
|
|
20230622,102900,2796264800,4925,4925,4925,4925,1600
|
|
20230622,102800,2788384800,4930,4930,4930,4930,0
|
|
20230622,102700,2788384800,4930,4925,4930,4910,2717
|
|
20230622,102600,2775009745,4920,4925,4925,4920,8948
|
|
20230622,102500,2730982560,4920,4920,4920,4920,0
|
|
20230622,102400,2730982560,4920,4920,4920,4920,20
|
|
20230622,102300,2730884160,4920,4920,4920,4920,10
|
|
20230622,102200,2730834960,4920,4930,4930,4920,1500
|
|
20230622,102100,2723445915,4925,4925,4930,4925,1004
|
|
20230622,102000,2718501200,4930,4930,4930,4920,5028
|
|
20230622,101900,2693713340,4930,4930,4930,4930,28
|
|
20230622,101800,2693575300,4930,4915,4930,4915,4485
|
|
20230622,101700,2671509340,4915,4915,4915,4915,1506
|
|
20230622,101600,2664107350,4915,4920,4920,4915,126
|
|
20230622,101500,2663487910,4915,4915,4915,4915,518
|
|
20230622,101400,2660941940,4910,4910,4910,4910,690
|
|
20230622,101300,2657554040,4910,4920,4920,4910,727
|
|
20230622,101200,2653982835,4920,4920,4920,4920,20
|
|
20230622,101100,2653884435,4920,4930,4930,4920,1751
|
|
20230622,101000,2645267015,4930,4930,4930,4930,105
|
|
20230622,100900,2644749365,4920,4910,4930,4910,9276
|
|
20230622,100800,2599132960,4910,4910,4910,4910,10
|
|
20230622,100700,2599083860,4905,4910,4910,4905,215
|
|
20230622,100600,2598028460,4910,4910,4910,4910,247
|
|
20230622,100500,2596815690,4910,4910,4910,4905,442
|
|
20230622,100400,2594645480,4905,4905,4910,4905,648
|
|
20230622,100300,2591465990,4905,4905,4910,4905,688
|
|
20230622,100200,2588091345,4905,4905,4905,4905,72
|
|
20230622,100100,2587738185,4910,4920,4920,4910,262
|
|
20230622,100000,2586450485,4900,4920,4920,4900,1320
|
|
20230622,095900,2579975285,4920,4900,4920,4900,3017
|
|
20230622,095800,2565181965,4900,4900,4905,4900,658
|
|
20230622,095700,2561957715,4900,4905,4910,4900,2518
|
|
20230622,095600,2549608830,4910,4910,4910,4910,4939
|
|
20230622,095500,2525358340,4910,4910,4915,4910,1190
|
|
20230622,095400,2519513940,4910,4920,4920,4910,1279
|
|
20230622,095300,2513232260,4920,4920,4920,4920,1
|
|
20230622,095200,2513227340,4910,4910,4915,4910,191
|
|
20230622,095100,2512289330,4910,4915,4915,4910,451
|
|
20230622,095000,2510073170,4915,4910,4920,4910,2335
|
|
20230622,094900,2498586125,4920,4920,4920,4920,347
|
|
20230622,094800,2496878885,4920,4915,4920,4905,1609
|
|
20230622,094700,2488979195,4905,4915,4915,4905,36
|
|
20230622,094600,2488802335,4920,4920,4920,4920,223
|
|
20230622,094500,2487705175,4920,4920,4920,4900,1128
|
|
20230622,094400,2482163575,4920,4915,4920,4915,500
|
|
20230622,094300,2479703615,4900,4900,4900,4900,9463
|
|
20230622,094200,2433334915,4920,4915,4920,4900,3725
|
|
20230622,094100,2415030410,4915,4910,4920,4905,4481
|
|
20230622,094000,2393049855,4910,4920,4920,4910,2619
|
|
20230622,093900,2380178445,4910,4910,4910,4910,3449
|
|
20230622,093800,2363243855,4910,4915,4915,4905,5156
|
|
20230622,093700,2337927195,4910,4915,4915,4910,556
|
|
20230622,093600,2335196955,4915,4915,4915,4915,509
|
|
20230622,093500,2332695220,4920,4900,4920,4900,999
|
|
20230622,093400,2327784750,4900,4900,4915,4890,8776
|
|
20230622,093300,2284768585,4910,4905,4910,4905,221
|
|
20230622,093200,2283683980,4920,4925,4925,4900,5353
|
|
20230622,093100,2257368660,4925,4965,4965,4925,4723
|
|
20230622,093000,2234085490,4920,4920,4970,4920,5601
|
|
20230622,092900,2206324430,4915,4900,4915,4900,798
|
|
20230622,092800,2202414200,4900,4870,4900,4870,2033
|
|
20230622,092700,2192495560,4865,4865,4890,4860,3944
|
|
20230622,092600,2173276300,4860,4895,4895,4860,13457
|
|
20230622,092500,2107670545,4890,4920,4920,4890,12115
|
|
20230622,092400,2048306750,4920,4910,4920,4900,8169
|
|
20230622,092300,2008233345,4910,4935,4940,4910,5103
|
|
20230622,092200,1983107475,4950,4945,4965,4935,10718
|
|
20230622,092100,1930159940,4970,4960,4975,4940,3884
|
|
20230622,092000,1910925085,4960,4970,4975,4960,375
|
|
20230622,091900,1909064265,4970,4970,4980,4950,9192
|
|
20230622,091800,1863381375,4970,4935,4970,4935,3444
|
|
20230622,091700,1846331770,4935,4930,4945,4925,18340
|
|
20230622,091600,1755836935,4925,4925,4930,4925,5137
|
|
20230622,091500,1730537175,4915,4920,4920,4900,3013
|
|
20230622,091400,1715763950,4900,4900,4900,4885,13524
|
|
20230622,091300,1649552365,4900,4860,4930,4855,15882
|
|
20230622,091200,1571729810,4855,4895,4895,4855,5600
|
|
20230622,091100,1544513465,4825,4930,4935,4815,27804
|
|
20230622,091000,1408895595,4930,4870,4945,4870,14999
|
|
20230622,090900,1335150000,4865,4820,4865,4805,9930
|
|
20230622,090800,1287065085,4830,4770,4905,4770,26063
|
|
20230622,090700,1160697290,4770,4645,4770,4605,39718
|
|
20230622,090600,974156905,4605,4725,4775,4580,131770
|
|
20230622,090500,353845685,4500,4500,4500,4500,0
|
|
20230622,090400,353845685,4500,4500,4500,4500,0
|
|
20230622,090300,353845685,4500,4885,4915,4500,12995
|
|
20230622,090200,290828610,4875,4955,4975,4870,21540
|
|
20230622,090100,184797620,4950,4970,4985,4935,11536
|
|
20230622,090000,127595965,4970,4990,5000,4960,25620
|