611 lines
31 KiB
CSV
611 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190800,18082321545,4495,4495,4495,4495,34469
|
|
20230626,190700,18082321545,4495,4495,4495,4495,0
|
|
20230626,190600,18082321545,4495,4495,4495,4495,0
|
|
20230626,190500,18082321545,4495,4495,4495,4495,0
|
|
20230626,190400,18082321545,4495,4495,4495,4495,0
|
|
20230626,190300,18082321545,4495,4495,4495,4495,0
|
|
20230626,190200,18082321545,4495,4495,4495,4495,0
|
|
20230626,190100,18082321545,4495,4495,4495,4495,0
|
|
20230626,190000,18082321545,4495,4495,4495,4495,0
|
|
20230626,185900,18082321545,4495,4495,4495,4495,0
|
|
20230626,185800,18082321545,4495,4495,4495,4495,0
|
|
20230626,185700,18082321545,4495,4495,4495,4495,0
|
|
20230626,185600,18082321545,4495,4495,4495,4495,0
|
|
20230626,185500,18082321545,4495,4495,4495,4495,0
|
|
20230626,185400,18082321545,4495,4495,4495,4495,0
|
|
20230626,185300,18082321545,4495,4495,4495,4495,0
|
|
20230626,185200,18082321545,4495,4495,4495,4495,0
|
|
20230626,185100,18082321545,4495,4495,4495,4495,0
|
|
20230626,185000,18082321545,4495,4495,4495,4495,0
|
|
20230626,184900,18082321545,4495,4495,4495,4495,0
|
|
20230626,184800,18082321545,4495,4495,4495,4495,0
|
|
20230626,184700,18082321545,4495,4495,4495,4495,0
|
|
20230626,184600,18082321545,4495,4495,4495,4495,0
|
|
20230626,184500,18082321545,4495,4495,4495,4495,0
|
|
20230626,184400,18082321545,4495,4495,4495,4495,0
|
|
20230626,184300,18082321545,4495,4495,4495,4495,0
|
|
20230626,184200,18082321545,4495,4495,4495,4495,0
|
|
20230626,184100,18082321545,4495,4495,4495,4495,0
|
|
20230626,184000,18082321545,4495,4495,4495,4495,0
|
|
20230626,183900,18082321545,4495,4495,4495,4495,0
|
|
20230626,183800,18082321545,4495,4495,4495,4495,34469
|
|
20230626,183700,18082321545,4495,4495,4495,4495,0
|
|
20230626,183600,18082321545,4495,4495,4495,4495,0
|
|
20230626,183500,18082321545,4495,4495,4495,4495,0
|
|
20230626,183400,18082321545,4495,4495,4495,4495,0
|
|
20230626,183300,18082321545,4495,4495,4495,4495,0
|
|
20230626,183200,18082321545,4495,4495,4495,4495,0
|
|
20230626,183100,18082321545,4495,4495,4495,4495,0
|
|
20230626,183000,18082321545,4495,4495,4495,4495,0
|
|
20230626,182900,18082321545,4495,4495,4495,4495,0
|
|
20230626,182800,18082321545,4495,4495,4495,4495,0
|
|
20230626,182700,18082321545,4495,4495,4495,4495,0
|
|
20230626,182600,18082321545,4495,4495,4495,4495,0
|
|
20230626,182500,18082321545,4495,4495,4495,4495,0
|
|
20230626,182400,18082321545,4495,4495,4495,4495,0
|
|
20230626,182300,18082321545,4495,4495,4495,4495,0
|
|
20230626,182200,18082321545,4495,4495,4495,4495,0
|
|
20230626,182100,18082321545,4495,4495,4495,4495,0
|
|
20230626,182000,18082321545,4495,4495,4495,4495,0
|
|
20230626,181900,18082321545,4495,4495,4495,4495,0
|
|
20230626,181800,18082321545,4495,4495,4495,4495,0
|
|
20230626,181700,18082321545,4495,4495,4495,4495,0
|
|
20230626,181600,18082321545,4495,4495,4495,4495,0
|
|
20230626,181500,18082321545,4495,4495,4495,4495,0
|
|
20230626,181400,18082321545,4495,4495,4495,4495,0
|
|
20230626,181300,18082321545,4495,4495,4495,4495,0
|
|
20230626,181200,18082321545,4495,4495,4495,4495,0
|
|
20230626,181100,18082321545,4495,4495,4495,4495,0
|
|
20230626,181000,18082321545,4495,4495,4495,4495,0
|
|
20230626,180900,18082321545,4495,4495,4495,4495,0
|
|
20230626,180800,18082321545,4495,4495,4495,4495,34469
|
|
20230626,180700,18082321545,4495,4495,4495,4495,0
|
|
20230626,180600,18082321545,4495,4495,4495,4495,0
|
|
20230626,180500,18082321545,4495,4495,4495,4495,0
|
|
20230626,180400,18082321545,4495,4495,4495,4495,0
|
|
20230626,180300,18082321545,4495,4495,4495,4495,0
|
|
20230626,180200,18082321545,4495,4495,4495,4495,0
|
|
20230626,180100,18082321545,4495,4495,4495,4495,0
|
|
20230626,180000,18082321545,4495,4495,4495,4495,0
|
|
20230626,175900,18082321545,4495,4495,4495,4495,0
|
|
20230626,175800,18082321545,4495,4495,4495,4495,0
|
|
20230626,175700,18082321545,4495,4495,4495,4495,0
|
|
20230626,175600,18082321545,4495,4495,4495,4495,0
|
|
20230626,175500,18082321545,4495,4495,4495,4495,0
|
|
20230626,175400,18082321545,4495,4495,4495,4495,0
|
|
20230626,175300,18082321545,4495,4495,4495,4495,0
|
|
20230626,175200,18082321545,4495,4495,4495,4495,0
|
|
20230626,175100,18082321545,4495,4495,4495,4495,0
|
|
20230626,175000,18082321545,4495,4495,4495,4495,0
|
|
20230626,174900,18082321545,4495,4495,4495,4495,0
|
|
20230626,174800,18082321545,4495,4495,4495,4495,0
|
|
20230626,174700,18082321545,4495,4495,4495,4495,0
|
|
20230626,174600,18082321545,4495,4495,4495,4495,0
|
|
20230626,174500,18082321545,4495,4495,4495,4495,0
|
|
20230626,174400,18082321545,4495,4495,4495,4495,0
|
|
20230626,174300,18082321545,4495,4495,4495,4495,0
|
|
20230626,174200,18082321545,4495,4495,4495,4495,0
|
|
20230626,174100,18082321545,4495,4495,4495,4495,0
|
|
20230626,174000,18082321545,4495,4495,4495,4495,0
|
|
20230626,173900,18082321545,4495,4495,4495,4495,0
|
|
20230626,173800,18082321545,4495,4495,4495,4495,34469
|
|
20230626,173700,18082321545,4495,4495,4495,4495,0
|
|
20230626,173600,18082321545,4495,4495,4495,4495,0
|
|
20230626,173500,18082321545,4495,4495,4495,4495,0
|
|
20230626,173400,18082321545,4495,4495,4495,4495,0
|
|
20230626,173300,18082321545,4495,4495,4495,4495,0
|
|
20230626,173200,18082321545,4495,4495,4495,4495,0
|
|
20230626,173100,18082321545,4495,4495,4495,4495,0
|
|
20230626,173000,18082321545,4495,4495,4495,4495,0
|
|
20230626,172900,18082321545,4495,4495,4495,4495,0
|
|
20230626,172800,18082321545,4495,4495,4495,4495,0
|
|
20230626,172700,18082321545,4495,4495,4495,4495,0
|
|
20230626,172600,18082321545,4495,4495,4495,4495,0
|
|
20230626,172500,18082321545,4495,4495,4495,4495,0
|
|
20230626,172400,18082321545,4495,4495,4495,4495,0
|
|
20230626,172300,18082321545,4495,4495,4495,4495,0
|
|
20230626,172200,18082321545,4495,4495,4495,4495,0
|
|
20230626,172100,18082321545,4495,4495,4495,4495,0
|
|
20230626,172000,18082321545,4495,4495,4495,4495,0
|
|
20230626,171900,18082321545,4495,4495,4495,4495,0
|
|
20230626,171800,18082321545,4495,4495,4495,4495,0
|
|
20230626,171700,18082321545,4495,4495,4495,4495,0
|
|
20230626,171600,18082321545,4495,4495,4495,4495,0
|
|
20230626,171500,18082321545,4495,4495,4495,4495,0
|
|
20230626,171400,18082321545,4495,4495,4495,4495,0
|
|
20230626,171300,18082321545,4495,4495,4495,4495,0
|
|
20230626,171200,18082321545,4495,4495,4495,4495,0
|
|
20230626,171100,18082321545,4495,4495,4495,4495,0
|
|
20230626,171000,18082321545,4495,4495,4495,4495,0
|
|
20230626,170900,18082321545,4495,4495,4495,4495,0
|
|
20230626,170800,18082321545,4495,4495,4495,4495,34469
|
|
20230626,170700,18082321545,4495,4495,4495,4495,0
|
|
20230626,170600,18082321545,4495,4495,4495,4495,0
|
|
20230626,170500,18082321545,4495,4495,4495,4495,0
|
|
20230626,170400,18082321545,4495,4495,4495,4495,0
|
|
20230626,170300,18082321545,4495,4495,4495,4495,0
|
|
20230626,170200,18082321545,4495,4495,4495,4495,0
|
|
20230626,170100,18082321545,4495,4495,4495,4495,0
|
|
20230626,170000,18082321545,4495,4495,4495,4495,0
|
|
20230626,165900,18082321545,4495,4495,4495,4495,0
|
|
20230626,165800,18082321545,4495,4495,4495,4495,0
|
|
20230626,165700,18082321545,4495,4495,4495,4495,0
|
|
20230626,165600,18082321545,4495,4495,4495,4495,0
|
|
20230626,165500,18082321545,4495,4495,4495,4495,0
|
|
20230626,165400,18082321545,4495,4495,4495,4495,0
|
|
20230626,165300,18082321545,4495,4495,4495,4495,0
|
|
20230626,165200,18082321545,4495,4495,4495,4495,0
|
|
20230626,165100,18082321545,4495,4495,4495,4495,0
|
|
20230626,165000,18082321545,4495,4495,4495,4495,0
|
|
20230626,164900,18082321545,4495,4495,4495,4495,0
|
|
20230626,164800,18082321545,4495,4495,4495,4495,0
|
|
20230626,164700,18082321545,4495,4495,4495,4495,0
|
|
20230626,164600,18082321545,4495,4495,4495,4495,0
|
|
20230626,164500,18082321545,4495,4495,4495,4495,0
|
|
20230626,164400,18082321545,4495,4495,4495,4495,0
|
|
20230626,164300,18082321545,4495,4495,4495,4495,0
|
|
20230626,164200,18082321545,4495,4495,4495,4495,0
|
|
20230626,164100,18082321545,4495,4495,4495,4495,0
|
|
20230626,164000,18082321545,4495,4495,4495,4495,0
|
|
20230626,163900,18082321545,4495,4495,4495,4495,0
|
|
20230626,163800,18082321545,4495,4495,4495,4495,34469
|
|
20230626,163700,18082321545,4495,4495,4495,4495,0
|
|
20230626,163600,18082321545,4495,4495,4495,4495,0
|
|
20230626,163500,18082321545,4495,4495,4495,4495,0
|
|
20230626,163400,18082321545,4495,4495,4495,4495,0
|
|
20230626,163300,18082321545,4495,4495,4495,4495,0
|
|
20230626,163200,18082321545,4495,4495,4495,4495,0
|
|
20230626,163100,18082321545,4495,4495,4495,4495,0
|
|
20230626,163000,18082321545,4495,4495,4495,4495,0
|
|
20230626,162900,18082321545,4495,4495,4495,4495,0
|
|
20230626,162800,18082321545,4495,4495,4495,4495,0
|
|
20230626,162700,18082321545,4495,4495,4495,4495,0
|
|
20230626,162600,18082321545,4495,4495,4495,4495,0
|
|
20230626,162500,18082321545,4495,4495,4495,4495,0
|
|
20230626,162400,18082321545,4495,4495,4495,4495,0
|
|
20230626,162300,18082321545,4495,4495,4495,4495,0
|
|
20230626,162200,18082321545,4495,4495,4495,4495,0
|
|
20230626,162100,18082321545,4495,4495,4495,4495,0
|
|
20230626,162000,18082321545,4495,4495,4495,4495,0
|
|
20230626,161900,18082321545,4495,4495,4495,4495,0
|
|
20230626,161800,18082321545,4495,4495,4495,4495,0
|
|
20230626,161700,18082321545,4495,4495,4495,4495,0
|
|
20230626,161600,18082321545,4495,4495,4495,4495,0
|
|
20230626,161500,18082321545,4495,4495,4495,4495,0
|
|
20230626,161400,18082321545,4495,4495,4495,4495,0
|
|
20230626,161300,18082321545,4495,4495,4495,4495,0
|
|
20230626,161200,18082321545,4495,4495,4495,4495,0
|
|
20230626,161100,18082321545,4495,4495,4495,4495,0
|
|
20230626,161000,18082321545,4495,4495,4495,4495,0
|
|
20230626,160900,18082321545,4495,4495,4495,4495,0
|
|
20230626,160800,18082321545,4495,4495,4495,4495,34469
|
|
20230626,160700,18082321545,4495,4495,4495,4495,0
|
|
20230626,160600,18082321545,4495,4495,4495,4495,0
|
|
20230626,160500,18082321545,4495,4495,4495,4495,0
|
|
20230626,160400,18082321545,4495,4495,4495,4495,0
|
|
20230626,160300,18082321545,4495,4495,4495,4495,0
|
|
20230626,160200,18082321545,4495,4495,4495,4495,0
|
|
20230626,160100,18082321545,4495,4495,4495,4495,0
|
|
20230626,160000,18082321545,4495,4495,4495,4495,0
|
|
20230626,155900,18082321545,4495,4495,4495,4495,0
|
|
20230626,155800,18082321545,4495,4495,4495,4495,0
|
|
20230626,155700,18082321545,4495,4495,4495,4495,0
|
|
20230626,155600,18082321545,4495,4495,4495,4495,0
|
|
20230626,155500,18082321545,4495,4495,4495,4495,0
|
|
20230626,155400,18082321545,4495,4495,4495,4495,0
|
|
20230626,155300,18082321545,4495,4495,4495,4495,0
|
|
20230626,155200,18082321545,4495,4495,4495,4495,0
|
|
20230626,155100,18082321545,4495,4495,4495,4495,0
|
|
20230626,155000,18082321545,4495,4495,4495,4495,0
|
|
20230626,154900,18082321545,4495,4495,4495,4495,0
|
|
20230626,154800,18082321545,4495,4495,4495,4495,0
|
|
20230626,154700,18082321545,4495,4495,4495,4495,0
|
|
20230626,154600,18082321545,4495,4495,4495,4495,0
|
|
20230626,154500,18082321545,4495,4495,4495,4495,0
|
|
20230626,154400,18082321545,4495,4495,4495,4495,0
|
|
20230626,154300,18082321545,4495,4495,4495,4495,0
|
|
20230626,154200,18082321545,4495,4495,4495,4495,0
|
|
20230626,154100,18082321545,4495,4495,4495,4495,0
|
|
20230626,154000,18082321545,4495,4495,4495,4495,0
|
|
20230626,153900,18082321545,4495,4495,4495,4495,0
|
|
20230626,153800,18082321545,4495,4495,4495,4495,34469
|
|
20230626,153700,18082321545,4495,4495,4495,4495,0
|
|
20230626,153600,18082321545,4495,4495,4495,4495,0
|
|
20230626,153500,18082321545,4495,4495,4495,4495,0
|
|
20230626,153400,18082321545,4495,4495,4495,4495,0
|
|
20230626,153300,18082321545,4495,4495,4495,4495,0
|
|
20230626,153200,18082321545,4495,4495,4495,4495,0
|
|
20230626,153100,18082321545,4495,4495,4495,4495,0
|
|
20230626,153000,18082321545,4495,4495,4495,4495,34469
|
|
20230626,152900,17927383390,4495,4495,4495,4495,0
|
|
20230626,152800,17927383390,4495,4495,4495,4495,0
|
|
20230626,152700,17927383390,4495,4495,4495,4495,0
|
|
20230626,152600,17927383390,4495,4495,4495,4495,0
|
|
20230626,152500,17927383390,4495,4495,4495,4495,0
|
|
20230626,152400,17927383390,4495,4495,4495,4495,0
|
|
20230626,152300,17927383390,4495,4495,4495,4495,0
|
|
20230626,152200,17927383390,4495,4495,4495,4495,0
|
|
20230626,152100,17927383390,4495,4495,4495,4495,0
|
|
20230626,152000,17927383390,4495,4495,4495,4495,0
|
|
20230626,151900,17927383390,4495,4485,4500,4470,16740
|
|
20230626,151800,17852260915,4475,4485,4490,4475,6323
|
|
20230626,151700,17823913390,4485,4480,4485,4475,6059
|
|
20230626,151600,17796766345,4480,4490,4490,4480,12110
|
|
20230626,151500,17742463200,4485,4480,4485,4480,3443
|
|
20230626,151400,17727030600,4485,4485,4485,4480,915
|
|
20230626,151300,17722930745,4485,4475,4485,4475,2657
|
|
20230626,151200,17711037100,4485,4490,4490,4470,8478
|
|
20230626,151100,17673070980,4490,4490,4490,4485,1919
|
|
20230626,151000,17664455380,4485,4495,4500,4485,3211
|
|
20230626,150900,17650020570,4500,4490,4500,4470,9433
|
|
20230626,150800,17607731385,4475,4490,4500,4475,3324
|
|
20230626,150700,17592804760,4480,4500,4500,4475,12782
|
|
20230626,150600,17535490640,4495,4495,4500,4480,6460
|
|
20230626,150500,17506479690,4480,4485,4495,4480,14034
|
|
20230626,150400,17443577655,4490,4500,4500,4480,16065
|
|
20230626,150300,17371514355,4495,4500,4505,4495,8283
|
|
20230626,150200,17334245235,4500,4510,4510,4500,7785
|
|
20230626,150100,17299192315,4510,4510,4510,4505,3236
|
|
20230626,150000,17284610970,4510,4510,4520,4510,1050
|
|
20230626,145900,17279873850,4510,4505,4510,4505,835
|
|
20230626,145800,17276111670,4505,4505,4525,4505,1536
|
|
20230626,145700,17269189430,4505,4520,4525,4505,10067
|
|
20230626,145600,17223725510,4520,4520,4520,4515,2583
|
|
20230626,145500,17212055685,4515,4525,4525,4510,5017
|
|
20230626,145400,17189405830,4520,4510,4520,4510,487
|
|
20230626,145300,17187206775,4530,4510,4530,4505,2897
|
|
20230626,145200,17174141575,4530,4520,4530,4505,9004
|
|
20230626,145100,17133488870,4515,4520,4520,4510,5891
|
|
20230626,145000,17106893170,4520,4530,4530,4520,12362
|
|
20230626,144900,17050973800,4530,4530,4530,4525,1792
|
|
20230626,144800,17042857340,4530,4545,4545,4530,1408
|
|
20230626,144700,17036474705,4550,4535,4550,4535,1179
|
|
20230626,144600,17031117035,4535,4535,4540,4530,3543
|
|
20230626,144500,17015040430,4530,4530,4530,4530,213
|
|
20230626,144400,17014075540,4530,4530,4540,4525,2212
|
|
20230626,144300,17004056030,4530,4530,4535,4525,4213
|
|
20230626,144200,16984959170,4530,4525,4535,4515,5692
|
|
20230626,144100,16959216755,4525,4520,4525,4500,22249
|
|
20230626,144000,16859015020,4525,4525,4530,4520,901
|
|
20230626,143900,16854936700,4515,4510,4535,4505,3725
|
|
20230626,143800,16838075030,4510,4510,4530,4510,3123
|
|
20230626,143700,16823943340,4530,4515,4535,4495,3747
|
|
20230626,143600,16807016625,4535,4535,4540,4500,21615
|
|
20230626,143500,16709645235,4540,4545,4545,4540,1074
|
|
20230626,143400,16704767025,4545,4545,4545,4540,713
|
|
20230626,143300,16701526490,4545,4550,4550,4545,1147
|
|
20230626,143200,16696311140,4555,4550,4555,4545,4091
|
|
20230626,143100,16677696855,4545,4540,4545,4530,1553
|
|
20230626,143000,16670638785,4520,4545,4545,4520,8824
|
|
20230626,142900,16630715900,4525,4535,4540,4525,1552
|
|
20230626,142800,16623680430,4535,4545,4545,4535,603
|
|
20230626,142700,16620943070,4535,4540,4545,4535,1011
|
|
20230626,142600,16616351190,4540,4520,4540,4520,8069
|
|
20230626,142500,16579838205,4525,4520,4525,4520,2868
|
|
20230626,142400,16566861035,4525,4540,4540,4480,56032
|
|
20230626,142300,16314594785,4540,4540,4545,4540,26
|
|
20230626,142200,16314476650,4540,4545,4545,4540,1760
|
|
20230626,142100,16306478685,4540,4540,4540,4540,212
|
|
20230626,142000,16305516205,4540,4545,4550,4540,2914
|
|
20230626,141900,16292274710,4550,4550,4550,4550,321
|
|
20230626,141800,16290814160,4550,4545,4550,4545,3001
|
|
20230626,141700,16277170090,4545,4540,4545,4540,578
|
|
20230626,141600,16274543155,4540,4535,4540,4530,9794
|
|
20230626,141500,16230152005,4535,4535,4535,4535,3029
|
|
20230626,141400,16216415490,4535,4535,4535,4520,5273
|
|
20230626,141300,16192538030,4535,4535,4535,4510,27144
|
|
20230626,141200,16069854590,4540,4530,4540,4530,7179
|
|
20230626,141100,16037329660,4530,4540,4555,4530,10165
|
|
20230626,141000,15991229950,4535,4560,4560,4535,5470
|
|
20230626,140900,15966393630,4555,4550,4555,4550,1649
|
|
20230626,140800,15958885490,4550,4540,4550,4540,597
|
|
20230626,140700,15956170995,4540,4555,4555,4540,1598
|
|
20230626,140600,15948911090,4555,4545,4555,4540,853
|
|
20230626,140500,15945035920,4545,4550,4555,4540,5092
|
|
20230626,140400,15921911060,4555,4535,4555,4535,1659
|
|
20230626,140300,15914376765,4535,4540,4555,4530,10106
|
|
20230626,140200,15868581265,4555,4555,4555,4540,4054
|
|
20230626,140100,15850165055,4555,4555,4555,4550,846
|
|
20230626,140000,15846314185,4560,4550,4560,4550,772
|
|
20230626,135900,15842801495,4550,4565,4565,4550,3470
|
|
20230626,135800,15826985330,4560,4570,4570,4560,761
|
|
20230626,135700,15823512475,4570,4570,4570,4565,733
|
|
20230626,135600,15820166320,4575,4580,4580,4570,1647
|
|
20230626,135500,15812627320,4585,4570,4585,4570,1818
|
|
20230626,135400,15804302385,4570,4580,4580,4570,220
|
|
20230626,135300,15803296835,4585,4555,4585,4555,3426
|
|
20230626,135200,15787646385,4560,4555,4560,4555,1952
|
|
20230626,135100,15778755020,4555,4555,4565,4545,1103
|
|
20230626,135000,15773730080,4555,4555,4565,4555,1930
|
|
20230626,134900,15764935380,4550,4550,4555,4550,361
|
|
20230626,134800,15763292820,4550,4545,4550,4545,602
|
|
20230626,134700,15760555730,4540,4550,4555,4535,4574
|
|
20230626,134600,15739784370,4545,4550,4560,4545,1275
|
|
20230626,134500,15733986130,4550,4545,4550,4545,848
|
|
20230626,134400,15730130735,4540,4540,4560,4535,1671
|
|
20230626,134300,15722544430,4540,4555,4555,4540,2443
|
|
20230626,134200,15711429845,4555,4550,4555,4535,2243
|
|
20230626,134100,15701240375,4550,4550,4550,4530,6941
|
|
20230626,134000,15669748290,4550,4555,4555,4540,3934
|
|
20230626,133900,15651851030,4555,4560,4565,4555,1142
|
|
20230626,133800,15646638935,4565,4540,4565,4540,5064
|
|
20230626,133700,15623597425,4540,4555,4560,4540,4830
|
|
20230626,133600,15601626205,4560,4560,4560,4555,3411
|
|
20230626,133500,15586079545,4565,4575,4575,4565,3824
|
|
20230626,133400,15568602935,4570,4575,4575,4570,1045
|
|
20230626,133300,15563825935,4575,4575,4575,4575,318
|
|
20230626,133200,15562371085,4575,4575,4575,4575,4
|
|
20230626,133100,15562352785,4580,4580,4580,4560,392
|
|
20230626,133000,15560562370,4555,4585,4585,4550,45378
|
|
20230626,132900,15353758370,4580,4580,4585,4580,1150
|
|
20230626,132800,15348491365,4580,4590,4595,4580,763
|
|
20230626,132700,15344989295,4595,4590,4595,4570,7618
|
|
20230626,132600,15310117495,4600,4590,4605,4590,656
|
|
20230626,132500,15307104805,4585,4600,4600,4585,6531
|
|
20230626,132400,15277127775,4600,4605,4605,4595,1974
|
|
20230626,132300,15268048785,4605,4610,4610,4605,681
|
|
20230626,132200,15264910700,4610,4605,4610,4605,801
|
|
20230626,132100,15261219295,4605,4600,4605,4600,3189
|
|
20230626,132000,15246534880,4600,4595,4600,4595,818
|
|
20230626,131900,15242772100,4595,4590,4600,4590,223
|
|
20230626,131800,15241747570,4590,4605,4605,4585,1357
|
|
20230626,131700,15235516970,4605,4600,4605,4590,1955
|
|
20230626,131600,15226527175,4600,4595,4600,4590,1931
|
|
20230626,131500,15217653880,4595,4605,4605,4590,737
|
|
20230626,131400,15214268105,4590,4600,4615,4585,3109
|
|
20230626,131300,15199986965,4590,4600,4605,4590,918
|
|
20230626,131200,15195764625,4615,4585,4615,4585,1651
|
|
20230626,131100,15188159700,4585,4585,4595,4585,776
|
|
20230626,131000,15184600495,4585,4585,4585,4580,3322
|
|
20230626,130900,15169378245,4585,4605,4605,4585,3659
|
|
20230626,130800,15152565710,4600,4610,4610,4600,1024
|
|
20230626,130700,15147850490,4595,4610,4620,4595,1944
|
|
20230626,130600,15138879795,4610,4600,4615,4595,1745
|
|
20230626,130500,15130841445,4600,4600,4600,4590,1653
|
|
20230626,130400,15123247500,4600,4610,4610,4600,1858
|
|
20230626,130300,15114694890,4610,4610,4610,4600,544
|
|
20230626,130200,15112190790,4610,4610,4615,4610,1270
|
|
20230626,130100,15106336025,4615,4610,4615,4610,328
|
|
20230626,130000,15104823935,4605,4605,4605,4595,1497
|
|
20230626,125900,15097933760,4605,4600,4605,4600,628
|
|
20230626,125800,15095043805,4600,4580,4600,4580,2194
|
|
20230626,125700,15084978565,4580,4585,4585,4580,2550
|
|
20230626,125600,15073294265,4585,4595,4595,4585,1120
|
|
20230626,125500,15068152950,4595,4590,4595,4590,452
|
|
20230626,125400,15066078160,4590,4610,4610,4590,713
|
|
20230626,125300,15062798770,4600,4605,4610,4600,822
|
|
20230626,125200,15059015870,4600,4595,4605,4590,1162
|
|
20230626,125100,15053674860,4595,4610,4610,4595,2386
|
|
20230626,125000,15042689760,4610,4585,4610,4585,1473
|
|
20230626,124900,15035917090,4585,4580,4585,4575,4859
|
|
20230626,124800,15013671720,4585,4580,4585,4580,1989
|
|
20230626,124700,15004557225,4580,4585,4585,4580,1437
|
|
20230626,124600,14997972265,4585,4585,4590,4580,5046
|
|
20230626,124500,14974839240,4585,4590,4595,4585,717
|
|
20230626,124400,14971546895,4590,4595,4600,4585,5069
|
|
20230626,124300,14948280920,4600,4605,4605,4590,3378
|
|
20230626,124200,14932755820,4600,4600,4610,4600,2209
|
|
20230626,124100,14922590605,4600,4600,4605,4600,1425
|
|
20230626,124000,14916035600,4600,4610,4615,4600,1392
|
|
20230626,123900,14909626225,4610,4605,4610,4605,1254
|
|
20230626,123800,14903850355,4605,4605,4610,4605,126
|
|
20230626,123700,14903270045,4610,4605,4615,4605,1354
|
|
20230626,123600,14897031940,4605,4605,4605,4605,333
|
|
20230626,123500,14895498475,4600,4605,4610,4600,3389
|
|
20230626,123400,14879893845,4610,4610,4625,4605,1581
|
|
20230626,123300,14872609975,4605,4625,4625,4605,1686
|
|
20230626,123200,14864834225,4625,4620,4625,4620,333
|
|
20230626,123100,14863295675,4620,4620,4620,4620,101
|
|
20230626,123000,14862829055,4610,4610,4620,4610,797
|
|
20230626,122900,14859152420,4615,4620,4620,4610,979
|
|
20230626,122800,14854634635,4615,4610,4620,4610,781
|
|
20230626,122700,14851029215,4605,4620,4620,4605,1427
|
|
20230626,122600,14844448485,4620,4605,4620,4605,1655
|
|
20230626,122500,14836815430,4605,4600,4605,4595,3739
|
|
20230626,122400,14819616995,4600,4600,4600,4580,11217
|
|
20230626,122300,14768173765,4600,4605,4605,4600,3220
|
|
20230626,122200,14753361215,4605,4605,4605,4605,1188
|
|
20230626,122100,14747890475,4605,4610,4610,4600,12027
|
|
20230626,122000,14692556025,4605,4605,4605,4590,971
|
|
20230626,121900,14688095425,4590,4605,4605,4585,1857
|
|
20230626,121800,14679571690,4585,4605,4610,4585,3090
|
|
20230626,121700,14665344420,4585,4585,4605,4580,827
|
|
20230626,121600,14661552935,4590,4590,4595,4580,8169
|
|
20230626,121500,14624074400,4595,4620,4620,4590,4919
|
|
20230626,121400,14601442085,4620,4620,4620,4605,3029
|
|
20230626,121300,14587451810,4620,4600,4630,4600,11436
|
|
20230626,121200,14534802850,4625,4620,4630,4600,4507
|
|
20230626,121100,14513983780,4625,4625,4625,4620,2753
|
|
20230626,121000,14501263900,4620,4605,4620,4605,361
|
|
20230626,120900,14499596485,4615,4610,4615,4600,4506
|
|
20230626,120800,14478836450,4610,4605,4615,4605,442
|
|
20230626,120700,14476800925,4615,4615,4620,4600,6087
|
|
20230626,120600,14448751730,4615,4635,4635,4600,10762
|
|
20230626,120500,14399145805,4635,4620,4635,4620,517
|
|
20230626,120400,14396754815,4615,4605,4640,4605,5553
|
|
20230626,120300,14371126775,4605,4630,4630,4605,13743
|
|
20230626,120200,14307716585,4630,4630,4635,4630,2258
|
|
20230626,120100,14297254340,4630,4640,4640,4630,6598
|
|
20230626,120000,14266688085,4640,4640,4640,4635,1540
|
|
20230626,115900,14259544760,4640,4640,4640,4630,1199
|
|
20230626,115800,14253986060,4635,4635,4640,4630,3306
|
|
20230626,115700,14238674415,4640,4660,4665,4635,14900
|
|
20230626,115600,14169406730,4660,4675,4675,4655,5180
|
|
20230626,115500,14145286820,4685,4690,4690,4660,2614
|
|
20230626,115400,14133101305,4690,4660,4695,4660,2417
|
|
20230626,115300,14121784665,4660,4660,4665,4660,1616
|
|
20230626,115200,14114254055,4660,4665,4665,4660,3642
|
|
20230626,115100,14097280520,4665,4660,4665,4660,2219
|
|
20230626,115000,14086937405,4660,4670,4670,4660,694
|
|
20230626,114900,14083700125,4660,4660,4665,4660,11118
|
|
20230626,114800,14031884760,4660,4665,4680,4660,3309
|
|
20230626,114700,14016453525,4665,4680,4685,4665,9136
|
|
20230626,114600,13973749465,4680,4700,4700,4680,2613
|
|
20230626,114500,13961485840,4695,4700,4705,4695,3599
|
|
20230626,114400,13944584235,4705,4685,4705,4680,15833
|
|
20230626,114300,13870327520,4685,4670,4685,4670,5737
|
|
20230626,114200,13843533880,4670,4690,4690,4670,3541
|
|
20230626,114100,13826976400,4690,4690,4690,4675,3045
|
|
20230626,114000,13812718675,4690,4690,4690,4665,30452
|
|
20230626,113900,13670234770,4690,4695,4710,4690,6068
|
|
20230626,113800,13641750865,4705,4700,4715,4700,4489
|
|
20230626,113700,13620615095,4710,4705,4715,4700,3990
|
|
20230626,113600,13601845405,4710,4700,4715,4695,3583
|
|
20230626,113500,13585009210,4695,4710,4715,4685,16650
|
|
20230626,113400,13506850005,4710,4715,4720,4705,7707
|
|
20230626,113300,13470530925,4715,4720,4725,4715,8618
|
|
20230626,113200,13429871335,4720,4725,4730,4720,1628
|
|
20230626,113100,13422185215,4720,4735,4735,4715,5302
|
|
20230626,113000,13397122500,4735,4720,4740,4710,3107
|
|
20230626,112900,13382441690,4720,4740,4755,4685,29053
|
|
20230626,112800,13245577970,4740,4765,4770,4735,1504
|
|
20230626,112700,13238445720,4770,4735,4770,4735,3590
|
|
20230626,112600,13221405450,4735,4730,4760,4725,5830
|
|
20230626,112500,13193767850,4730,4735,4735,4730,9279
|
|
20230626,112400,13149868785,4735,4730,4755,4730,4456
|
|
20230626,112300,13128723245,4740,4740,4750,4735,5855
|
|
20230626,112200,13100982180,4750,4735,4750,4730,3102
|
|
20230626,112100,13086287015,4740,4745,4760,4740,2970
|
|
20230626,112000,13072184705,4760,4735,4760,4730,6530
|
|
20230626,111900,13041254370,4735,4755,4760,4735,7813
|
|
20230626,111800,13004165510,4755,4775,4775,4755,5632
|
|
20230626,111700,12977303790,4775,4775,4780,4730,34419
|
|
20230626,111600,12813172730,4775,4760,4780,4755,41913
|
|
20230626,111500,12613055165,4760,4755,4765,4755,3682
|
|
20230626,111400,12595528515,4755,4745,4765,4735,12319
|
|
20230626,111300,12537006840,4745,4740,4750,4730,7770
|
|
20230626,111200,12500175785,4740,4705,4740,4705,9799
|
|
20230626,111100,12453947255,4700,4715,4715,4700,9043
|
|
20230626,111000,12411399195,4715,4715,4720,4690,31012
|
|
20230626,110900,12265531075,4720,4710,4720,4705,9328
|
|
20230626,110800,12221580165,4710,4720,4730,4705,19067
|
|
20230626,110700,12131712890,4720,4740,4740,4720,19113
|
|
20230626,110600,12041357590,4740,4750,4760,4740,14358
|
|
20230626,110500,11973157500,4750,4760,4765,4750,13385
|
|
20230626,110400,11909441495,4760,4760,4770,4755,59679
|
|
20230626,110300,11625105125,4760,4760,4765,4745,12306
|
|
20230626,110200,11566573145,4765,4750,4765,4740,16940
|
|
20230626,110100,11485915715,4750,4740,4750,4735,17557
|
|
20230626,110000,11402612355,4740,4730,4745,4730,11145
|
|
20230626,105900,11349813030,4735,4720,4735,4720,10691
|
|
20230626,105800,11299285840,4720,4735,4735,4715,14675
|
|
20230626,105700,11229994580,4735,4755,4760,4730,16526
|
|
20230626,105600,11151576340,4760,4750,4760,4745,6229
|
|
20230626,105500,11121946085,4750,4750,4765,4735,13155
|
|
20230626,105400,11059365115,4735,4750,4750,4735,23193
|
|
20230626,105300,10949329010,4750,4760,4765,4745,13791
|
|
20230626,105200,10883694065,4755,4765,4770,4755,25675
|
|
20230626,105100,10761443730,4760,4750,4765,4745,39935
|
|
20230626,105000,10571488890,4750,4730,4750,4725,16862
|
|
20230626,104900,10491621295,4725,4715,4730,4705,9733
|
|
20230626,104800,10445731000,4715,4725,4725,4715,6802
|
|
20230626,104700,10413631690,4725,4745,4755,4720,32543
|
|
20230626,104600,10259270790,4740,4745,4755,4740,34210
|
|
20230626,104500,10096822440,4745,4730,4750,4730,50943
|
|
20230626,104400,9855207175,4730,4725,4730,4715,15019
|
|
20230626,104300,9784249420,4725,4705,4725,4695,12299
|
|
20230626,104200,9726351620,4700,4725,4730,4700,20310
|
|
20230626,104100,9630601525,4730,4730,4735,4715,14802
|
|
20230626,104000,9560633005,4730,4700,4740,4690,55058
|
|
20230626,103900,9300523595,4700,4690,4705,4680,11488
|
|
20230626,103800,9246583075,4690,4705,4710,4685,18097
|
|
20230626,103700,9161562025,4705,4735,4745,4705,58919
|
|
20230626,103600,8882773685,4730,4710,4730,4700,46387
|
|
20230626,103500,8663856730,4710,4680,4715,4680,36697
|
|
20230626,103400,8491410215,4680,4685,4685,4680,7470
|
|
20230626,103300,8456433395,4690,4685,4690,4685,13029
|
|
20230626,103200,8395388595,4685,4700,4700,4680,14446
|
|
20230626,103100,8327601305,4700,4690,4700,4685,11551
|
|
20230626,103000,8273355220,4690,4675,4690,4670,13137
|
|
20230626,102900,8211865950,4670,4680,4690,4670,11453
|
|
20230626,102800,8158284510,4685,4675,4690,4670,6431
|
|
20230626,102700,8128213315,4675,4705,4705,4675,47807
|
|
20230626,102600,7903959080,4700,4695,4705,4685,66989
|
|
20230626,102500,7589313170,4695,4690,4695,4670,73387
|
|
20230626,102400,7245171605,4690,4675,4690,4660,23226
|
|
20230626,102300,7136528325,4675,4670,4685,4670,21971
|
|
20230626,102200,7033768950,4680,4655,4680,4630,36080
|
|
20230626,102100,6865393235,4655,4620,4655,4615,32824
|
|
20230626,102000,6712916560,4605,4595,4620,4595,4430
|
|
20230626,101900,6692529245,4595,4595,4600,4595,2030
|
|
20230626,101800,6683197345,4595,4615,4615,4595,1575
|
|
20230626,101700,6675951365,4615,4585,4620,4565,22355
|
|
20230626,101600,6573098240,4580,4580,4585,4555,16915
|
|
20230626,101500,6495839965,4580,4625,4630,4580,20594
|
|
20230626,101400,6400992160,4625,4645,4650,4615,5974
|
|
20230626,101300,6373349385,4645,4630,4650,4625,8803
|
|
20230626,101200,6332613070,4630,4655,4660,4620,13956
|
|
20230626,101100,6267921590,4655,4655,4660,4650,1616
|
|
20230626,101000,6260398045,4655,4660,4665,4645,9796
|
|
20230626,100900,6214797525,4665,4650,4670,4650,19274
|
|
20230626,100800,6124986325,4645,4655,4660,4640,13128
|
|
20230626,100700,6063940385,4660,4665,4670,4650,7473
|
|
20230626,100600,6029137350,4660,4650,4670,4645,13917
|
|
20230626,100500,5964323580,4650,4660,4665,4645,8488
|
|
20230626,100400,5924784080,4660,4640,4660,4640,8465
|
|
20230626,100300,5885448900,4640,4665,4665,4635,8859
|
|
20230626,100200,5844272415,4665,4650,4675,4640,35442
|
|
20230626,100100,5678976320,4655,4615,4655,4605,14255
|
|
20230626,100000,5612803735,4605,4600,4610,4600,3819
|
|
20230626,095900,5595220645,4600,4605,4610,4595,12384
|
|
20230626,095800,5538222980,4610,4610,4615,4600,13295
|
|
20230626,095700,5476959265,4610,4625,4630,4610,11678
|
|
20230626,095600,5422956485,4635,4640,4645,4625,8990
|
|
20230626,095500,5381323635,4640,4640,4650,4635,12087
|
|
20230626,095400,5325208250,4645,4665,4670,4630,17833
|
|
20230626,095300,5242216245,4670,4650,4675,4645,37935
|
|
20230626,095200,5065255765,4650,4655,4665,4640,44496
|
|
20230626,095100,4858094095,4655,4605,4660,4605,27556
|
|
20230626,095000,4730192680,4605,4600,4620,4600,14272
|
|
20230626,094900,4664460725,4600,4600,4605,4575,4598
|
|
20230626,094800,4643340405,4605,4570,4610,4570,16118
|
|
20230626,094700,4569378795,4570,4595,4595,4570,17430
|
|
20230626,094600,4489464700,4595,4610,4610,4585,9493
|
|
20230626,094500,4445779605,4605,4610,4630,4580,39237
|
|
20230626,094400,4265085985,4610,4635,4650,4600,46831
|
|
20230626,094300,4048009230,4645,4600,4645,4590,46927
|
|
20230626,094200,3831049130,4605,4575,4605,4575,18723
|
|
20230626,094100,3745075865,4575,4570,4575,4570,14519
|
|
20230626,094000,3678657110,4570,4560,4570,4560,4101
|
|
20230626,093900,3659932820,4555,4545,4555,4540,2357
|
|
20230626,093800,3649216220,4550,4540,4550,4530,3937
|
|
20230626,093700,3631350545,4540,4545,4555,4540,3402
|
|
20230626,093600,3615879870,4545,4535,4550,4530,5218
|
|
20230626,093500,3592187970,4535,4545,4555,4535,11009
|
|
20230626,093400,3542201900,4545,4560,4565,4545,14160
|
|
20230626,093300,3477691410,4560,4565,4575,4560,13776
|
|
20230626,093200,3414780860,4570,4570,4585,4560,8657
|
|
20230626,093100,3375213345,4560,4585,4590,4555,29715
|
|
20230626,093000,3239256890,4585,4610,4620,4580,39364
|
|
20230626,092900,3058325790,4615,4585,4625,4585,64262
|
|
20230626,092800,2762176970,4590,4545,4590,4545,44770
|
|
20230626,092700,2557181415,4545,4540,4550,4535,4206
|
|
20230626,092600,2538069735,4555,4550,4555,4525,22342
|
|
20230626,092500,2436445360,4560,4560,4570,4520,38619
|
|
20230626,092400,2260728915,4560,4555,4580,4550,81065
|
|
20230626,092300,1890876830,4555,4550,4565,4530,107332
|
|
20230626,092200,1402158850,4550,4530,4550,4525,29352
|
|
20230626,092100,1268925430,4525,4525,4535,4500,19847
|
|
20230626,092000,1179290105,4525,4515,4540,4505,15381
|
|
20230626,091900,1109585285,4485,4520,4525,4485,21523
|
|
20230626,091800,1012891245,4520,4495,4525,4480,5507
|
|
20230626,091700,988111100,4495,4475,4495,4470,1508
|
|
20230626,091600,981344180,4475,4490,4490,4470,5723
|
|
20230626,091500,955710005,4490,4460,4490,4450,14199
|
|
20230626,091400,892345970,4455,4470,4470,4440,6386
|
|
20230626,091300,863918290,4470,4440,4470,4440,2755
|
|
20230626,091200,851652160,4440,4455,4460,4440,11300
|
|
20230626,091100,801414360,4450,4455,4480,4450,13382
|
|
20230626,091000,741788505,4455,4490,4490,4455,10558
|
|
20230626,090900,694611475,4490,4500,4525,4490,7652
|
|
20230626,090800,660194265,4500,4515,4535,4495,11676
|
|
20230626,090700,607422345,4515,4550,4550,4510,9374
|
|
20230626,090600,565020525,4550,4470,4550,4470,13309
|
|
20230626,090500,504739510,4470,4475,4490,4470,7776
|
|
20230626,090400,469921140,4475,4490,4490,4470,4035
|
|
20230626,090300,451856750,4490,4475,4490,4460,7476
|
|
20230626,090200,418390440,4455,4470,4480,4450,38059
|
|
20230626,090100,248505405,4475,4510,4510,4475,10739
|
|
20230626,090000,200355705,4490,4515,4535,4490,44115
|