629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,192600,4160545315,4820,4820,4820,4820,8370
|
|
20230628,192500,4160545315,4820,4820,4820,4820,0
|
|
20230628,192400,4160545315,4820,4820,4820,4820,0
|
|
20230628,192300,4160545315,4820,4820,4820,4820,0
|
|
20230628,192200,4160545315,4820,4820,4820,4820,0
|
|
20230628,192100,4160545315,4820,4820,4820,4820,0
|
|
20230628,192000,4160545315,4820,4820,4820,4820,0
|
|
20230628,191900,4160545315,4820,4820,4820,4820,0
|
|
20230628,191800,4160545315,4820,4820,4820,4820,0
|
|
20230628,191700,4160545315,4820,4820,4820,4820,0
|
|
20230628,191600,4160545315,4820,4820,4820,4820,0
|
|
20230628,191500,4160545315,4820,4820,4820,4820,0
|
|
20230628,191400,4160545315,4820,4820,4820,4820,0
|
|
20230628,191300,4160545315,4820,4820,4820,4820,0
|
|
20230628,191200,4160545315,4820,4820,4820,4820,0
|
|
20230628,191100,4160545315,4820,4820,4820,4820,0
|
|
20230628,191000,4160545315,4820,4820,4820,4820,0
|
|
20230628,190900,4160545315,4820,4820,4820,4820,0
|
|
20230628,190800,4160545315,4820,4820,4820,4820,0
|
|
20230628,190700,4160545315,4820,4820,4820,4820,0
|
|
20230628,190600,4160545315,4820,4820,4820,4820,0
|
|
20230628,190500,4160545315,4820,4820,4820,4820,0
|
|
20230628,190400,4160545315,4820,4820,4820,4820,0
|
|
20230628,190300,4160545315,4820,4820,4820,4820,0
|
|
20230628,190200,4160545315,4820,4820,4820,4820,0
|
|
20230628,190100,4160545315,4820,4820,4820,4820,0
|
|
20230628,190000,4160545315,4820,4820,4820,4820,0
|
|
20230628,185900,4160545315,4820,4820,4820,4820,0
|
|
20230628,185800,4160545315,4820,4820,4820,4820,0
|
|
20230628,185700,4160545315,4820,4820,4820,4820,0
|
|
20230628,185600,4160545315,4820,4820,4820,4820,8370
|
|
20230628,185500,4160545315,4820,4820,4820,4820,0
|
|
20230628,185400,4160545315,4820,4820,4820,4820,0
|
|
20230628,185300,4160545315,4820,4820,4820,4820,0
|
|
20230628,185200,4160545315,4820,4820,4820,4820,0
|
|
20230628,185100,4160545315,4820,4820,4820,4820,0
|
|
20230628,185000,4160545315,4820,4820,4820,4820,0
|
|
20230628,184900,4160545315,4820,4820,4820,4820,0
|
|
20230628,184800,4160545315,4820,4820,4820,4820,0
|
|
20230628,184700,4160545315,4820,4820,4820,4820,0
|
|
20230628,184600,4160545315,4820,4820,4820,4820,0
|
|
20230628,184500,4160545315,4820,4820,4820,4820,0
|
|
20230628,184400,4160545315,4820,4820,4820,4820,0
|
|
20230628,184300,4160545315,4820,4820,4820,4820,0
|
|
20230628,184200,4160545315,4820,4820,4820,4820,0
|
|
20230628,184100,4160545315,4820,4820,4820,4820,0
|
|
20230628,184000,4160545315,4820,4820,4820,4820,0
|
|
20230628,183900,4160545315,4820,4820,4820,4820,0
|
|
20230628,183800,4160545315,4820,4820,4820,4820,0
|
|
20230628,183700,4160545315,4820,4820,4820,4820,0
|
|
20230628,183600,4160545315,4820,4820,4820,4820,0
|
|
20230628,183500,4160545315,4820,4820,4820,4820,0
|
|
20230628,183400,4160545315,4820,4820,4820,4820,0
|
|
20230628,183300,4160545315,4820,4820,4820,4820,0
|
|
20230628,183200,4160545315,4820,4820,4820,4820,0
|
|
20230628,183100,4160545315,4820,4820,4820,4820,0
|
|
20230628,183000,4160545315,4820,4820,4820,4820,0
|
|
20230628,182900,4160545315,4820,4820,4820,4820,0
|
|
20230628,182800,4160545315,4820,4820,4820,4820,0
|
|
20230628,182700,4160545315,4820,4820,4820,4820,0
|
|
20230628,182600,4160545315,4820,4820,4820,4820,8370
|
|
20230628,182500,4160545315,4820,4820,4820,4820,0
|
|
20230628,182400,4160545315,4820,4820,4820,4820,0
|
|
20230628,182300,4160545315,4820,4820,4820,4820,0
|
|
20230628,182200,4160545315,4820,4820,4820,4820,0
|
|
20230628,182100,4160545315,4820,4820,4820,4820,0
|
|
20230628,182000,4160545315,4820,4820,4820,4820,0
|
|
20230628,181900,4160545315,4820,4820,4820,4820,0
|
|
20230628,181800,4160545315,4820,4820,4820,4820,0
|
|
20230628,181700,4160545315,4820,4820,4820,4820,0
|
|
20230628,181600,4160545315,4820,4820,4820,4820,0
|
|
20230628,181500,4160545315,4820,4820,4820,4820,0
|
|
20230628,181400,4160545315,4820,4820,4820,4820,0
|
|
20230628,181300,4160545315,4820,4820,4820,4820,0
|
|
20230628,181200,4160545315,4820,4820,4820,4820,0
|
|
20230628,181100,4160545315,4820,4820,4820,4820,0
|
|
20230628,181000,4160545315,4820,4820,4820,4820,0
|
|
20230628,180900,4160545315,4820,4820,4820,4820,0
|
|
20230628,180800,4160545315,4820,4820,4820,4820,0
|
|
20230628,180700,4160545315,4820,4820,4820,4820,0
|
|
20230628,180600,4160545315,4820,4820,4820,4820,0
|
|
20230628,180500,4160545315,4820,4820,4820,4820,0
|
|
20230628,180400,4160545315,4820,4820,4820,4820,0
|
|
20230628,180300,4160545315,4820,4820,4820,4820,0
|
|
20230628,180200,4160545315,4820,4820,4820,4820,0
|
|
20230628,180100,4160545315,4820,4820,4820,4820,0
|
|
20230628,180000,4160545315,4820,4820,4820,4820,0
|
|
20230628,175900,4160545315,4820,4820,4820,4820,0
|
|
20230628,175800,4160545315,4820,4820,4820,4820,0
|
|
20230628,175700,4160545315,4820,4820,4820,4820,0
|
|
20230628,175600,4160545315,4820,4820,4820,4820,8370
|
|
20230628,175500,4160545315,4820,4820,4820,4820,0
|
|
20230628,175400,4160545315,4820,4820,4820,4820,0
|
|
20230628,175300,4160545315,4820,4820,4820,4820,0
|
|
20230628,175200,4160545315,4820,4820,4820,4820,0
|
|
20230628,175100,4160545315,4820,4820,4820,4820,0
|
|
20230628,175000,4160545315,4820,4820,4820,4820,0
|
|
20230628,174900,4160545315,4820,4820,4820,4820,0
|
|
20230628,174800,4160545315,4820,4820,4820,4820,0
|
|
20230628,174700,4160545315,4820,4820,4820,4820,0
|
|
20230628,174600,4160545315,4820,4820,4820,4820,0
|
|
20230628,174500,4160545315,4820,4820,4820,4820,0
|
|
20230628,174400,4160545315,4820,4820,4820,4820,0
|
|
20230628,174300,4160545315,4820,4820,4820,4820,0
|
|
20230628,174200,4160545315,4820,4820,4820,4820,0
|
|
20230628,174100,4160545315,4820,4820,4820,4820,0
|
|
20230628,174000,4160545315,4820,4820,4820,4820,0
|
|
20230628,173900,4160545315,4820,4820,4820,4820,0
|
|
20230628,173800,4160545315,4820,4820,4820,4820,0
|
|
20230628,173700,4160545315,4820,4820,4820,4820,0
|
|
20230628,173600,4160545315,4820,4820,4820,4820,0
|
|
20230628,173500,4160545315,4820,4820,4820,4820,0
|
|
20230628,173400,4160545315,4820,4820,4820,4820,0
|
|
20230628,173300,4160545315,4820,4820,4820,4820,0
|
|
20230628,173200,4160545315,4820,4820,4820,4820,0
|
|
20230628,173100,4160545315,4820,4820,4820,4820,0
|
|
20230628,173000,4160545315,4820,4820,4820,4820,0
|
|
20230628,172900,4160545315,4820,4820,4820,4820,0
|
|
20230628,172800,4160545315,4820,4820,4820,4820,0
|
|
20230628,172700,4160545315,4820,4820,4820,4820,0
|
|
20230628,172600,4160545315,4820,4820,4820,4820,8370
|
|
20230628,172500,4160545315,4820,4820,4820,4820,0
|
|
20230628,172400,4160545315,4820,4820,4820,4820,0
|
|
20230628,172300,4160545315,4820,4820,4820,4820,0
|
|
20230628,172200,4160545315,4820,4820,4820,4820,0
|
|
20230628,172100,4160545315,4820,4820,4820,4820,0
|
|
20230628,172000,4160545315,4820,4820,4820,4820,0
|
|
20230628,171900,4160545315,4820,4820,4820,4820,0
|
|
20230628,171800,4160545315,4820,4820,4820,4820,0
|
|
20230628,171700,4160545315,4820,4820,4820,4820,0
|
|
20230628,171600,4160545315,4820,4820,4820,4820,0
|
|
20230628,171500,4160545315,4820,4820,4820,4820,0
|
|
20230628,171400,4160545315,4820,4820,4820,4820,0
|
|
20230628,171300,4160545315,4820,4820,4820,4820,0
|
|
20230628,171200,4160545315,4820,4820,4820,4820,0
|
|
20230628,171100,4160545315,4820,4820,4820,4820,0
|
|
20230628,171000,4160545315,4820,4820,4820,4820,0
|
|
20230628,170900,4160545315,4820,4820,4820,4820,0
|
|
20230628,170800,4160545315,4820,4820,4820,4820,0
|
|
20230628,170700,4160545315,4820,4820,4820,4820,0
|
|
20230628,170600,4160545315,4820,4820,4820,4820,0
|
|
20230628,170500,4160545315,4820,4820,4820,4820,0
|
|
20230628,170400,4160545315,4820,4820,4820,4820,0
|
|
20230628,170300,4160545315,4820,4820,4820,4820,0
|
|
20230628,170200,4160545315,4820,4820,4820,4820,0
|
|
20230628,170100,4160545315,4820,4820,4820,4820,0
|
|
20230628,170000,4160545315,4820,4820,4820,4820,0
|
|
20230628,165900,4160545315,4820,4820,4820,4820,0
|
|
20230628,165800,4160545315,4820,4820,4820,4820,0
|
|
20230628,165700,4160545315,4820,4820,4820,4820,0
|
|
20230628,165600,4160545315,4820,4820,4820,4820,8370
|
|
20230628,165500,4160545315,4820,4820,4820,4820,0
|
|
20230628,165400,4160545315,4820,4820,4820,4820,0
|
|
20230628,165300,4160545315,4820,4820,4820,4820,0
|
|
20230628,165200,4160545315,4820,4820,4820,4820,0
|
|
20230628,165100,4160545315,4820,4820,4820,4820,0
|
|
20230628,165000,4160545315,4820,4820,4820,4820,0
|
|
20230628,164900,4160545315,4820,4820,4820,4820,0
|
|
20230628,164800,4160545315,4820,4820,4820,4820,0
|
|
20230628,164700,4160545315,4820,4820,4820,4820,0
|
|
20230628,164600,4160545315,4820,4820,4820,4820,0
|
|
20230628,164500,4160545315,4820,4820,4820,4820,0
|
|
20230628,164400,4160545315,4820,4820,4820,4820,0
|
|
20230628,164300,4160545315,4820,4820,4820,4820,0
|
|
20230628,164200,4160545315,4820,4820,4820,4820,0
|
|
20230628,164100,4160545315,4820,4820,4820,4820,0
|
|
20230628,164000,4160545315,4820,4820,4820,4820,0
|
|
20230628,163900,4160545315,4820,4820,4820,4820,0
|
|
20230628,163800,4160545315,4820,4820,4820,4820,0
|
|
20230628,163700,4160545315,4820,4820,4820,4820,0
|
|
20230628,163600,4160545315,4820,4820,4820,4820,0
|
|
20230628,163500,4160545315,4820,4820,4820,4820,0
|
|
20230628,163400,4160545315,4820,4820,4820,4820,0
|
|
20230628,163300,4160545315,4820,4820,4820,4820,0
|
|
20230628,163200,4160545315,4820,4820,4820,4820,0
|
|
20230628,163100,4160545315,4820,4820,4820,4820,0
|
|
20230628,163000,4160545315,4820,4820,4820,4820,0
|
|
20230628,162900,4160545315,4820,4820,4820,4820,0
|
|
20230628,162800,4160545315,4820,4820,4820,4820,0
|
|
20230628,162700,4160545315,4820,4820,4820,4820,0
|
|
20230628,162600,4160545315,4820,4820,4820,4820,8370
|
|
20230628,162500,4160545315,4820,4820,4820,4820,0
|
|
20230628,162400,4160545315,4820,4820,4820,4820,0
|
|
20230628,162300,4160545315,4820,4820,4820,4820,0
|
|
20230628,162200,4160545315,4820,4820,4820,4820,0
|
|
20230628,162100,4160545315,4820,4820,4820,4820,0
|
|
20230628,162000,4160545315,4820,4820,4820,4820,0
|
|
20230628,161900,4160545315,4820,4820,4820,4820,0
|
|
20230628,161800,4160545315,4820,4820,4820,4820,0
|
|
20230628,161700,4160545315,4820,4820,4820,4820,0
|
|
20230628,161600,4160545315,4820,4820,4820,4820,0
|
|
20230628,161500,4160545315,4820,4820,4820,4820,0
|
|
20230628,161400,4160545315,4820,4820,4820,4820,0
|
|
20230628,161300,4160545315,4820,4820,4820,4820,0
|
|
20230628,161200,4160545315,4820,4820,4820,4820,0
|
|
20230628,161100,4160545315,4820,4820,4820,4820,0
|
|
20230628,161000,4160545315,4820,4820,4820,4820,0
|
|
20230628,160900,4160545315,4820,4820,4820,4820,0
|
|
20230628,160800,4160545315,4820,4820,4820,4820,0
|
|
20230628,160700,4160545315,4820,4820,4820,4820,0
|
|
20230628,160600,4160545315,4820,4820,4820,4820,0
|
|
20230628,160500,4160545315,4820,4820,4820,4820,0
|
|
20230628,160400,4160545315,4820,4820,4820,4820,0
|
|
20230628,160300,4160545315,4820,4820,4820,4820,0
|
|
20230628,160200,4160545315,4820,4820,4820,4820,0
|
|
20230628,160100,4160545315,4820,4820,4820,4820,0
|
|
20230628,160000,4160545315,4820,4820,4820,4820,0
|
|
20230628,155900,4160545315,4820,4820,4820,4820,0
|
|
20230628,155800,4160545315,4820,4820,4820,4820,0
|
|
20230628,155700,4160545315,4820,4820,4820,4820,0
|
|
20230628,155600,4160545315,4820,4820,4820,4820,8370
|
|
20230628,155500,4160545315,4820,4820,4820,4820,0
|
|
20230628,155400,4160545315,4820,4820,4820,4820,0
|
|
20230628,155300,4160545315,4820,4820,4820,4820,0
|
|
20230628,155200,4160545315,4820,4820,4820,4820,0
|
|
20230628,155100,4160545315,4820,4820,4820,4820,0
|
|
20230628,155000,4160545315,4820,4820,4820,4820,0
|
|
20230628,154900,4160545315,4820,4820,4820,4820,0
|
|
20230628,154800,4160545315,4820,4820,4820,4820,0
|
|
20230628,154700,4160545315,4820,4820,4820,4820,0
|
|
20230628,154600,4160545315,4820,4820,4820,4820,0
|
|
20230628,154500,4160545315,4820,4820,4820,4820,0
|
|
20230628,154400,4160545315,4820,4820,4820,4820,0
|
|
20230628,154300,4160545315,4820,4820,4820,4820,0
|
|
20230628,154200,4160545315,4820,4820,4820,4820,0
|
|
20230628,154100,4160545315,4820,4820,4820,4820,0
|
|
20230628,154000,4160545315,4820,4820,4820,4820,0
|
|
20230628,153900,4160545315,4820,4820,4820,4820,0
|
|
20230628,153800,4160545315,4820,4820,4820,4820,0
|
|
20230628,153700,4160545315,4820,4820,4820,4820,0
|
|
20230628,153600,4160545315,4820,4820,4820,4820,0
|
|
20230628,153500,4160545315,4820,4820,4820,4820,0
|
|
20230628,153400,4160545315,4820,4820,4820,4820,0
|
|
20230628,153300,4160545315,4820,4820,4820,4820,0
|
|
20230628,153200,4160545315,4820,4820,4820,4820,0
|
|
20230628,153100,4160545315,4820,4820,4820,4820,0
|
|
20230628,153000,4160545315,4820,4820,4820,4820,8370
|
|
20230628,152900,4120201915,4830,4830,4830,4830,0
|
|
20230628,152800,4120201915,4830,4830,4830,4830,0
|
|
20230628,152700,4120201915,4830,4830,4830,4830,0
|
|
20230628,152600,4120201915,4830,4830,4830,4830,0
|
|
20230628,152500,4120201915,4830,4830,4830,4830,0
|
|
20230628,152400,4120201915,4830,4830,4830,4830,0
|
|
20230628,152300,4120201915,4830,4830,4830,4830,0
|
|
20230628,152200,4120201915,4830,4830,4830,4830,0
|
|
20230628,152100,4120201915,4830,4830,4830,4830,0
|
|
20230628,152000,4120201915,4830,4830,4830,4830,0
|
|
20230628,151900,4120201915,4830,4820,4830,4820,8940
|
|
20230628,151800,4077067715,4820,4820,4820,4815,4219
|
|
20230628,151700,4056732560,4820,4820,4820,4815,647
|
|
20230628,151600,4053614510,4815,4820,4820,4815,838
|
|
20230628,151500,4049577960,4820,4815,4820,4815,1091
|
|
20230628,151400,4044319825,4820,4820,4820,4815,234
|
|
20230628,151300,4043192445,4820,4820,4825,4820,3072
|
|
20230628,151200,4028382875,4825,4825,4825,4820,1028
|
|
20230628,151100,4023422885,4825,4820,4825,4820,2767
|
|
20230628,151000,4010085765,4820,4820,4825,4815,3639
|
|
20230628,150900,3992546275,4825,4820,4825,4820,2148
|
|
20230628,150800,3982192865,4825,4820,4825,4820,2387
|
|
20230628,150700,3970687480,4820,4830,4830,4820,1228
|
|
20230628,150600,3964766945,4830,4820,4830,4820,5925
|
|
20230628,150500,3936197035,4820,4820,4825,4820,216
|
|
20230628,150400,3935155910,4820,4825,4825,4820,1945
|
|
20230628,150300,3925780535,4825,4825,4825,4825,519
|
|
20230628,150200,3923276360,4820,4820,4825,4820,262
|
|
20230628,150100,3922013500,4825,4815,4825,4815,500
|
|
20230628,150000,3919603430,4820,4820,4820,4815,189
|
|
20230628,145900,3918693280,4820,4820,4820,4820,1885
|
|
20230628,145800,3909607580,4820,4820,4825,4820,2386
|
|
20230628,145700,3898106995,4820,4825,4825,4815,1766
|
|
20230628,145600,3889601690,4830,4825,4830,4815,1361
|
|
20230628,145500,3883039065,4815,4820,4820,4815,1143
|
|
20230628,145400,3877532215,4820,4825,4830,4820,1464
|
|
20230628,145300,3870475720,4830,4820,4830,4815,1052
|
|
20230628,145200,3865406330,4820,4830,4830,4820,900
|
|
20230628,145100,3861066765,4825,4830,4835,4825,1906
|
|
20230628,145000,3851860950,4830,4820,4830,4820,2435
|
|
20230628,144900,3840109040,4825,4825,4830,4820,218
|
|
20230628,144800,3839058045,4825,4825,4830,4825,1646
|
|
20230628,144700,3831115050,4825,4825,4825,4820,326
|
|
20230628,144600,3829543060,4820,4835,4835,4820,1812
|
|
20230628,144500,3820803955,4835,4815,4835,4815,26604
|
|
20230628,144400,3692514445,4815,4810,4815,4810,1051
|
|
20230628,144300,3687458145,4810,4810,4815,4810,1202
|
|
20230628,144200,3681676025,4810,4805,4810,4805,72
|
|
20230628,144100,3681330015,4810,4805,4810,4805,187
|
|
20230628,144000,3680430550,4815,4810,4815,4810,423
|
|
20230628,143900,3678394880,4810,4810,4810,4810,495
|
|
20230628,143800,3676013930,4815,4805,4815,4805,570
|
|
20230628,143700,3673272270,4805,4805,4810,4800,924
|
|
20230628,143600,3668832495,4805,4810,4815,4805,1035
|
|
20230628,143500,3663856500,4810,4810,4810,4810,83
|
|
20230628,143400,3663457270,4810,4815,4815,4810,34
|
|
20230628,143300,3663293565,4810,4810,4810,4810,0
|
|
20230628,143200,3663293565,4810,4810,4815,4810,1485
|
|
20230628,143100,3656150515,4810,4810,4810,4810,545
|
|
20230628,143000,3653529065,4815,4810,4815,4810,1421
|
|
20230628,142900,3646687950,4815,4815,4815,4810,564
|
|
20230628,142800,3643974990,4810,4805,4815,4805,2745
|
|
20230628,142700,3630766545,4810,4810,4810,4810,131
|
|
20230628,142600,3630136435,4810,4810,4810,4810,23
|
|
20230628,142500,3630025805,4805,4800,4805,4800,53
|
|
20230628,142400,3629771400,4810,4805,4810,4805,4008
|
|
20230628,142300,3610495680,4805,4805,4805,4805,565
|
|
20230628,142200,3607780855,4805,4810,4810,4805,241
|
|
20230628,142100,3606621755,4805,4800,4805,4800,560
|
|
20230628,142000,3603931200,4800,4800,4800,4800,50
|
|
20230628,141900,3603691200,4805,4805,4810,4805,1550
|
|
20230628,141800,3596243440,4805,4805,4805,4805,1347
|
|
20230628,141700,3589771105,4805,4805,4805,4805,855
|
|
20230628,141600,3585662830,4800,4795,4800,4795,540
|
|
20230628,141500,3583070880,4795,4790,4795,4790,1562
|
|
20230628,141400,3575586570,4785,4785,4785,4785,895
|
|
20230628,141300,3571303995,4785,4785,4790,4785,582
|
|
20230628,141200,3568518690,4785,4785,4785,4785,16
|
|
20230628,141100,3568442130,4790,4790,4790,4790,502
|
|
20230628,141000,3566037550,4790,4790,4790,4790,0
|
|
20230628,140900,3566037550,4790,4790,4790,4790,10
|
|
20230628,140800,3565989650,4785,4785,4785,4785,0
|
|
20230628,140700,3565989650,4785,4790,4790,4785,200
|
|
20230628,140600,3565032640,4795,4795,4795,4795,0
|
|
20230628,140500,3565032640,4795,4795,4795,4785,328
|
|
20230628,140400,3563460370,4800,4800,4800,4800,17
|
|
20230628,140300,3563378770,4800,4805,4805,4800,2592
|
|
20230628,140200,3550937165,4805,4800,4805,4800,480
|
|
20230628,140100,3548631765,4800,4800,4800,4800,0
|
|
20230628,140000,3548631765,4800,4800,4800,4800,209
|
|
20230628,135900,3547628565,4800,4805,4805,4800,4310
|
|
20230628,135800,3526940560,4800,4805,4805,4800,7001
|
|
20230628,135700,3493335755,4805,4805,4805,4805,215
|
|
20230628,135600,3492302680,4805,4805,4805,4805,0
|
|
20230628,135500,3492302680,4805,4805,4805,4805,10
|
|
20230628,135400,3492254630,4805,4805,4805,4800,862
|
|
20230628,135300,3488114105,4810,4810,4810,4810,760
|
|
20230628,135200,3484458505,4815,4815,4815,4815,0
|
|
20230628,135100,3484458505,4815,4820,4820,4815,356
|
|
20230628,135000,3482744340,4820,4825,4825,4820,1270
|
|
20230628,134900,3476616620,4825,4830,4835,4825,2876
|
|
20230628,134800,3462726625,4825,4825,4830,4825,2750
|
|
20230628,134700,3449446310,4830,4825,4830,4805,1441
|
|
20230628,134600,3442492420,4825,4810,4825,4810,3202
|
|
20230628,134500,3427067570,4805,4810,4810,4805,1149
|
|
20230628,134400,3421541190,4810,4810,4810,4810,100
|
|
20230628,134300,3421060190,4815,4810,4815,4810,7
|
|
20230628,134200,3421026510,4815,4805,4815,4770,8806
|
|
20230628,134100,3378819470,4805,4805,4810,4805,221
|
|
20230628,134000,3377757555,4805,4805,4805,4805,127
|
|
20230628,133900,3377147320,4800,4800,4800,4800,1132
|
|
20230628,133800,3371713720,4800,4800,4800,4800,106
|
|
20230628,133700,3371204920,4805,4800,4805,4800,952
|
|
20230628,133600,3366635310,4800,4775,4800,4775,1987
|
|
20230628,133500,3357104070,4775,4790,4790,4775,1676
|
|
20230628,133400,3349090745,4790,4790,4790,4790,138
|
|
20230628,133300,3348429725,4785,4790,4790,4785,1036
|
|
20230628,133200,3343471410,4790,4790,4790,4790,100
|
|
20230628,133100,3342992410,4785,4785,4785,4785,1292
|
|
20230628,133000,3336810190,4785,4790,4790,4785,1827
|
|
20230628,132900,3328065580,4795,4795,4795,4795,0
|
|
20230628,132800,3328065580,4795,4795,4795,4785,905
|
|
20230628,132700,3323728200,4795,4795,4795,4790,1347
|
|
20230628,132600,3317269385,4795,4805,4805,4795,3057
|
|
20230628,132500,3302605825,4800,4800,4800,4800,21
|
|
20230628,132400,3302505025,4800,4800,4800,4800,558
|
|
20230628,132300,3299826625,4800,4815,4815,4800,201
|
|
20230628,132200,3298861800,4800,4815,4815,4800,801
|
|
20230628,132100,3295016985,4820,4815,4820,4800,313
|
|
20230628,132000,3293514375,4820,4835,4835,4820,2154
|
|
20230628,131900,3283120765,4840,4835,4840,4830,1585
|
|
20230628,131800,3275462445,4830,4820,4840,4820,7492
|
|
20230628,131700,3239273020,4820,4790,4820,4790,11608
|
|
20230628,131600,3183525905,4790,4795,4795,4790,1371
|
|
20230628,131500,3176958650,4795,4790,4795,4790,11
|
|
20230628,131400,3176905955,4785,4790,4790,4785,986
|
|
20230628,131300,3172183430,4785,4785,4785,4785,325
|
|
20230628,131200,3170628305,4790,4790,4790,4785,2280
|
|
20230628,131100,3159712605,4785,4785,4785,4785,175
|
|
20230628,131000,3158875230,4790,4795,4795,4785,524
|
|
20230628,130900,3156367685,4795,4790,4795,4790,501
|
|
20230628,130800,3153967390,4795,4785,4795,4785,691
|
|
20230628,130700,3150657495,4785,4785,4785,4785,2000
|
|
20230628,130600,3141087495,4790,4780,4790,4780,1431
|
|
20230628,130500,3134247255,4780,4785,4790,4780,3020
|
|
20230628,130400,3119801740,4785,4790,4790,4785,2498
|
|
20230628,130300,3107844155,4790,4785,4790,4780,1029
|
|
20230628,130200,3102922375,4785,4785,4785,4785,404
|
|
20230628,130100,3100989235,4785,4785,4785,4785,0
|
|
20230628,130000,3100989235,4785,4780,4785,4780,114
|
|
20230628,125900,3100444260,4780,4785,4785,4780,682
|
|
20230628,125800,3097181665,4785,4785,4785,4785,196
|
|
20230628,125700,3096243805,4790,4790,4790,4790,14
|
|
20230628,125600,3096176745,4790,4790,4790,4790,100
|
|
20230628,125500,3095697745,4790,4790,4790,4790,186
|
|
20230628,125400,3094806805,4790,4790,4790,4790,206
|
|
20230628,125300,3093820065,4795,4795,4795,4795,26
|
|
20230628,125200,3093695395,4795,4800,4800,4795,147
|
|
20230628,125100,3092989920,4800,4790,4800,4790,31
|
|
20230628,125000,3092841420,4790,4790,4800,4790,21
|
|
20230628,124900,3092740815,4790,4790,4790,4790,1
|
|
20230628,124800,3092736025,4800,4775,4800,4775,191
|
|
20230628,124700,3091823555,4800,4795,4800,4775,11729
|
|
20230628,124600,3035666360,4805,4800,4805,4800,156
|
|
20230628,124500,3034917555,4805,4805,4805,4800,3
|
|
20230628,124400,3034903145,4805,4805,4805,4805,0
|
|
20230628,124300,3034903145,4805,4795,4805,4795,717
|
|
20230628,124200,3031463860,4795,4795,4795,4790,973
|
|
20230628,124100,3026798825,4795,4800,4800,4795,1249
|
|
20230628,124000,3020804110,4805,4805,4805,4805,205
|
|
20230628,123900,3019819085,4805,4800,4810,4800,571
|
|
20230628,123800,3017078190,4800,4800,4800,4800,497
|
|
20230628,123700,3014692590,4800,4800,4800,4800,5
|
|
20230628,123600,3014668590,4795,4790,4795,4785,2315
|
|
20230628,123500,3003586065,4790,4795,4795,4790,941
|
|
20230628,123400,2999078020,4800,4800,4805,4800,1523
|
|
20230628,123300,2991767615,4800,4810,4810,4800,755
|
|
20230628,123200,2988143600,4810,4810,4810,4805,2579
|
|
20230628,123100,2975743110,4810,4810,4810,4805,97
|
|
20230628,123000,2975276840,4810,4820,4820,4810,2351
|
|
20230628,122900,2963967905,4820,4820,4820,4805,3964
|
|
20230628,122800,2944900985,4815,4800,4815,4790,5596
|
|
20230628,122700,2918025725,4805,4800,4805,4795,1448
|
|
20230628,122600,2911079940,4800,4805,4805,4800,220
|
|
20230628,122500,2910023890,4810,4810,4810,4810,0
|
|
20230628,122400,2910023890,4810,4805,4810,4800,255
|
|
20230628,122300,2908799855,4810,4810,4810,4795,174
|
|
20230628,122200,2907964790,4795,4795,4800,4795,1894
|
|
20230628,122100,2898881265,4795,4800,4800,4795,1902
|
|
20230628,122000,2889757205,4800,4795,4800,4795,849
|
|
20230628,121900,2885685585,4800,4800,4800,4795,282
|
|
20230628,121800,2884332305,4800,4795,4805,4795,2420
|
|
20230628,121700,2872719560,4805,4810,4810,4795,2204
|
|
20230628,121600,2862132815,4810,4820,4820,4810,663
|
|
20230628,121500,2858942905,4820,4830,4830,4820,3700
|
|
20230628,121400,2841097715,4830,4835,4835,4830,2540
|
|
20230628,121300,2828819475,4850,4870,4885,4850,16313
|
|
20230628,121200,2749414860,4865,4845,4865,4830,27828
|
|
20230628,121100,2614427075,4840,4855,4870,4840,5381
|
|
20230628,121000,2588271965,4850,4840,4850,4820,14587
|
|
20230628,120900,2517606515,4840,4805,4840,4795,4945
|
|
20230628,120800,2493746025,4795,4800,4820,4795,2727
|
|
20230628,120700,2480625225,4800,4790,4800,4790,3200
|
|
20230628,120600,2465296850,4790,4815,4815,4790,4970
|
|
20230628,120500,2441379665,4815,4815,4815,4790,1243
|
|
20230628,120400,2435397345,4800,4795,4820,4780,16323
|
|
20230628,120300,2357015015,4790,4795,4795,4785,3113
|
|
20230628,120200,2342098475,4790,4805,4805,4790,6865
|
|
20230628,120100,2309153285,4800,4775,4800,4775,8431
|
|
20230628,120000,2268739835,4780,4780,4785,4775,1200
|
|
20230628,115900,2263003105,4780,4765,4780,4765,5613
|
|
20230628,115800,2236219715,4770,4760,4775,4755,5022
|
|
20230628,115700,2212269715,4760,4760,4760,4760,515
|
|
20230628,115600,2209818315,4770,4760,4770,4755,349
|
|
20230628,115500,2208157070,4770,4755,4770,4755,2130
|
|
20230628,115400,2198024490,4745,4755,4755,4745,1247
|
|
20230628,115300,2192097860,4755,4755,4760,4755,313
|
|
20230628,115200,2190609480,4760,4760,4765,4760,3778
|
|
20230628,115100,2172621945,4765,4750,4765,4750,2638
|
|
20230628,115000,2160077875,4755,4735,4755,4735,6461
|
|
20230628,114900,2129421785,4735,4730,4735,4730,210
|
|
20230628,114800,2128427590,4735,4735,4735,4700,6341
|
|
20230628,114700,2098435620,4740,4740,4740,4740,450
|
|
20230628,114600,2096302620,4740,4735,4740,4735,557
|
|
20230628,114500,2093663440,4735,4740,4740,4735,428
|
|
20230628,114400,2091636720,4735,4735,4735,4735,574
|
|
20230628,114300,2088918830,4735,4720,4735,4705,3218
|
|
20230628,114200,2073735340,4730,4730,4730,4730,289
|
|
20230628,114100,2072368370,4740,4740,4740,4740,0
|
|
20230628,114000,2072368370,4740,4720,4740,4720,1683
|
|
20230628,113900,2064407455,4725,4715,4725,4715,1754
|
|
20230628,113800,2056128035,4715,4705,4715,4705,10346
|
|
20230628,113700,2007445665,4705,4695,4705,4695,1850
|
|
20230628,113600,1998745265,4695,4695,4695,4695,296
|
|
20230628,113500,1997355545,4695,4695,4695,4695,64
|
|
20230628,113400,1997055065,4700,4700,4700,4700,336
|
|
20230628,113300,1995475865,4705,4700,4705,4700,1902
|
|
20230628,113200,1986536455,4700,4700,4700,4700,1651
|
|
20230628,113100,1978776755,4700,4710,4710,4700,208
|
|
20230628,113000,1977798385,4705,4700,4705,4700,1277
|
|
20230628,112900,1971790300,4700,4700,4700,4700,231
|
|
20230628,112800,1970704600,4705,4690,4705,4690,3031
|
|
20230628,112700,1956460650,4690,4665,4690,4665,7575
|
|
20230628,112600,1921025875,4670,4670,4670,4670,0
|
|
20230628,112500,1921025875,4670,4670,4670,4670,59
|
|
20230628,112400,1920750345,4670,4650,4670,4645,5050
|
|
20230628,112300,1897279345,4670,4670,4670,4665,2001
|
|
20230628,112200,1887936175,4650,4665,4670,4650,522
|
|
20230628,112100,1885508465,4665,4650,4665,4650,3387
|
|
20230628,112000,1869718530,4650,4650,4650,4650,449
|
|
20230628,111900,1867630680,4655,4650,4655,4650,755
|
|
20230628,111800,1864118430,4655,4655,4655,4655,436
|
|
20230628,111700,1862088850,4650,4650,4655,4650,643
|
|
20230628,111600,1859098895,4650,4650,4650,4650,0
|
|
20230628,111500,1859098895,4650,4630,4650,4630,2303
|
|
20230628,111400,1848408775,4630,4650,4650,4630,96
|
|
20230628,111300,1847964175,4635,4635,4635,4635,53
|
|
20230628,111200,1847718520,4640,4650,4650,4640,360
|
|
20230628,111100,1846047620,4650,4650,4650,4650,14
|
|
20230628,111000,1845982520,4645,4645,4645,4640,342
|
|
20230628,110900,1844393960,4650,4645,4650,4645,16
|
|
20230628,110800,1844319635,4650,4650,4650,4650,11
|
|
20230628,110700,1844268485,4645,4625,4645,4625,5246
|
|
20230628,110600,1819907855,4640,4645,4645,4625,5312
|
|
20230628,110500,1795318180,4640,4640,4650,4640,529
|
|
20230628,110400,1792863465,4640,4640,4640,4640,311
|
|
20230628,110300,1791420425,4640,4640,4640,4640,0
|
|
20230628,110200,1791420425,4640,4645,4650,4640,57
|
|
20230628,110100,1791155675,4645,4660,4660,4645,12
|
|
20230628,110000,1791099890,4630,4650,4665,4630,5150
|
|
20230628,105900,1767213315,4680,4680,4680,4680,50
|
|
20230628,105800,1766979315,4680,4645,4680,4635,3184
|
|
20230628,105700,1752193705,4650,4665,4665,4650,4377
|
|
20230628,105600,1731818575,4680,4680,4680,4680,20
|
|
20230628,105500,1731724975,4680,4680,4680,4680,0
|
|
20230628,105400,1731724975,4680,4675,4685,4665,2126
|
|
20230628,105300,1721781670,4675,4700,4700,4675,1872
|
|
20230628,105200,1713019350,4685,4685,4685,4685,184
|
|
20230628,105100,1712157310,4685,4690,4690,4685,754
|
|
20230628,105000,1708624010,4690,4700,4700,4690,342
|
|
20230628,104900,1707020020,4705,4700,4705,4695,432
|
|
20230628,104800,1704991250,4705,4695,4705,4695,1918
|
|
20230628,104700,1695972730,4695,4700,4700,4695,522
|
|
20230628,104600,1693521505,4695,4685,4700,4680,1553
|
|
20230628,104500,1686235865,4680,4690,4700,4680,7101
|
|
20230628,104400,1652875095,4690,4690,4695,4690,3944
|
|
20230628,104300,1634360235,4695,4690,4695,4690,986
|
|
20230628,104200,1629735745,4685,4675,4685,4675,1282
|
|
20230628,104100,1623733215,4675,4670,4675,4665,2670
|
|
20230628,104000,1611268265,4670,4675,4675,4670,428
|
|
20230628,103900,1609267645,4675,4675,4675,4675,202
|
|
20230628,103800,1608323295,4675,4670,4680,4670,208
|
|
20230628,103700,1607350970,4680,4680,4680,4670,1065
|
|
20230628,103600,1602367070,4690,4660,4690,4655,3751
|
|
20230628,103500,1584827585,4660,4665,4670,4655,1409
|
|
20230628,103400,1578257810,4670,4670,4670,4670,152
|
|
20230628,103300,1577547970,4670,4665,4670,4665,875
|
|
20230628,103200,1573463220,4665,4665,4665,4665,52
|
|
20230628,103100,1573220640,4670,4670,4680,4670,1313
|
|
20230628,103000,1567085930,4670,4675,4675,4670,128
|
|
20230628,102900,1566488160,4675,4670,4675,4670,93
|
|
20230628,102800,1566053405,4670,4680,4680,4670,173
|
|
20230628,102700,1565245485,4675,4675,4680,4675,434
|
|
20230628,102600,1563216530,4680,4685,4685,4680,217
|
|
20230628,102500,1562200570,4685,4680,4685,4680,2034
|
|
20230628,102400,1552672260,4680,4670,4690,4670,2122
|
|
20230628,102300,1542748710,4670,4615,4670,4615,12768
|
|
20230628,102200,1483477605,4615,4615,4625,4615,98
|
|
20230628,102100,1483024425,4615,4615,4625,4610,1451
|
|
20230628,102000,1476328075,4615,4615,4615,4610,987
|
|
20230628,101900,1471777980,4610,4615,4625,4610,343
|
|
20230628,101800,1470196220,4610,4625,4625,4610,339
|
|
20230628,101700,1468632935,4615,4620,4630,4615,562
|
|
20230628,101600,1466037050,4620,4625,4625,4620,355
|
|
20230628,101500,1464395450,4630,4630,4630,4630,1133
|
|
20230628,101400,1459149660,4630,4625,4635,4625,632
|
|
20230628,101300,1456223455,4625,4625,4625,4625,200
|
|
20230628,101200,1455298455,4625,4630,4630,4625,602
|
|
20230628,101100,1452511695,4625,4620,4630,4620,1640
|
|
20230628,101000,1444929955,4615,4615,4615,4615,706
|
|
20230628,100900,1441671765,4615,4615,4615,4615,159
|
|
20230628,100800,1440937980,4610,4610,4610,4610,900
|
|
20230628,100700,1436788980,4610,4610,4610,4610,831
|
|
20230628,100600,1432958070,4615,4615,4615,4615,407
|
|
20230628,100500,1431079765,4615,4615,4615,4615,32
|
|
20230628,100400,1430932085,4615,4620,4625,4615,1258
|
|
20230628,100300,1425118900,4620,4620,4620,4615,884
|
|
20230628,100200,1421036245,4620,4625,4625,4620,1291
|
|
20230628,100100,1415067760,4630,4615,4630,4615,766
|
|
20230628,100000,1411523940,4620,4630,4630,4620,2198
|
|
20230628,095900,1401363495,4640,4625,4640,4625,1683
|
|
20230628,095800,1393570180,4625,4615,4625,4615,953
|
|
20230628,095700,1389168650,4615,4605,4615,4600,3759
|
|
20230628,095600,1371834430,4605,4600,4605,4600,2120
|
|
20230628,095500,1362074065,4595,4575,4595,4575,3090
|
|
20230628,095400,1347894340,4575,4570,4575,4565,1237
|
|
20230628,095300,1342235335,4565,4570,4570,4565,1063
|
|
20230628,095200,1337379500,4570,4560,4570,4560,10065
|
|
20230628,095100,1291476070,4560,4560,4560,4555,205
|
|
20230628,095000,1290542120,4560,4560,4560,4560,689
|
|
20230628,094900,1287400280,4560,4555,4560,4555,4123
|
|
20230628,094800,1268619180,4555,4555,4555,4555,831
|
|
20230628,094700,1264833975,4550,4560,4560,4550,4381
|
|
20230628,094600,1244876495,4560,4560,4560,4560,85
|
|
20230628,094500,1244488895,4560,4560,4560,4560,1473
|
|
20230628,094400,1237772015,4560,4565,4570,4560,2805
|
|
20230628,094300,1224975440,4565,4565,4565,4565,311
|
|
20230628,094200,1223555725,4565,4560,4570,4555,197
|
|
20230628,094100,1222656070,4560,4560,4560,4555,640
|
|
20230628,094000,1219739240,4560,4570,4570,4555,1304
|
|
20230628,093900,1213792580,4570,4570,4570,4570,372
|
|
20230628,093800,1212092540,4560,4560,4560,4560,1660
|
|
20230628,093700,1204522940,4555,4560,4560,4555,648
|
|
20230628,093600,1201568810,4560,4555,4560,4550,7023
|
|
20230628,093500,1169604815,4560,4555,4560,4550,3685
|
|
20230628,093400,1152830715,4555,4560,4560,4550,2785
|
|
20230628,093300,1140145190,4570,4570,4570,4550,4688
|
|
20230628,093200,1118783425,4575,4555,4575,4555,993
|
|
20230628,093100,1114256650,4555,4560,4575,4555,4191
|
|
20230628,093000,1095155685,4555,4585,4585,4555,6240
|
|
20230628,092900,1066653705,4585,4560,4585,4560,914
|
|
20230628,092800,1062485730,4560,4560,4565,4555,631
|
|
20230628,092700,1059609435,4560,4590,4590,4555,22918
|
|
20230628,092600,954763165,4585,4590,4590,4585,1110
|
|
20230628,092500,949673265,4585,4590,4590,4585,3478
|
|
20230628,092400,933716345,4595,4595,4595,4590,678
|
|
20230628,092300,930603970,4600,4600,4600,4590,529
|
|
20230628,092200,928172270,4600,4590,4600,4590,1102
|
|
20230628,092100,923112060,4590,4590,4590,4585,2653
|
|
20230628,092000,910935930,4590,4600,4600,4585,996
|
|
20230628,091900,906357690,4600,4585,4600,4580,3672
|
|
20230628,091800,889530140,4610,4595,4610,4585,11466
|
|
20230628,091700,836844295,4590,4590,4595,4590,872
|
|
20230628,091600,832841740,4590,4595,4595,4585,4338
|
|
20230628,091500,812937600,4590,4600,4600,4585,1241
|
|
20230628,091400,807240075,4600,4585,4600,4585,6285
|
|
20230628,091300,778396785,4590,4590,4600,4590,4797
|
|
20230628,091200,756371660,4590,4590,4600,4585,2444
|
|
20230628,091100,745154150,4600,4585,4600,4575,13494
|
|
20230628,091000,683283610,4585,4620,4625,4580,35907
|
|
20230628,090900,518137365,4620,4630,4630,4620,18533
|
|
20230628,090800,432514750,4620,4640,4640,4620,11913
|
|
20230628,090700,377387635,4640,4640,4650,4635,2579
|
|
20230628,090600,365403230,4650,4630,4650,4630,1266
|
|
20230628,090500,359541630,4630,4635,4655,4630,5857
|
|
20230628,090400,332422820,4660,4660,4660,4630,9902
|
|
20230628,090300,286416465,4660,4720,4720,4620,23756
|
|
20230628,090200,175454820,4720,4725,4750,4715,3888
|
|
20230628,090100,157053915,4725,4750,4760,4725,23811
|
|
20230628,090000,44260825,4760,4740,4760,4740,9086
|