622 lines
31 KiB
CSV
622 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,191900,10591804875,4530,4530,4530,4530,29964
|
|
20230615,191800,10591804875,4530,4530,4530,4530,0
|
|
20230615,191700,10591804875,4530,4530,4530,4530,0
|
|
20230615,191600,10591804875,4530,4530,4530,4530,0
|
|
20230615,191500,10591804875,4530,4530,4530,4530,0
|
|
20230615,191400,10591804875,4530,4530,4530,4530,0
|
|
20230615,191300,10591804875,4530,4530,4530,4530,0
|
|
20230615,191200,10591804875,4530,4530,4530,4530,0
|
|
20230615,191100,10591804875,4530,4530,4530,4530,0
|
|
20230615,191000,10591804875,4530,4530,4530,4530,0
|
|
20230615,190900,10591804875,4530,4530,4530,4530,0
|
|
20230615,190800,10591804875,4530,4530,4530,4530,0
|
|
20230615,190700,10591804875,4530,4530,4530,4530,0
|
|
20230615,190600,10591804875,4530,4530,4530,4530,0
|
|
20230615,190500,10591804875,4530,4530,4530,4530,0
|
|
20230615,190400,10591804875,4530,4530,4530,4530,0
|
|
20230615,190300,10591804875,4530,4530,4530,4530,0
|
|
20230615,190200,10591804875,4530,4530,4530,4530,0
|
|
20230615,190100,10591804875,4530,4530,4530,4530,0
|
|
20230615,190000,10591804875,4530,4530,4530,4530,0
|
|
20230615,185900,10591804875,4530,4530,4530,4530,0
|
|
20230615,185800,10591804875,4530,4530,4530,4530,0
|
|
20230615,185700,10591804875,4530,4530,4530,4530,0
|
|
20230615,185600,10591804875,4530,4530,4530,4530,0
|
|
20230615,185500,10591804875,4530,4530,4530,4530,0
|
|
20230615,185400,10591804875,4530,4530,4530,4530,0
|
|
20230615,185300,10591804875,4530,4530,4530,4530,0
|
|
20230615,185200,10591804875,4530,4530,4530,4530,0
|
|
20230615,185100,10591804875,4530,4530,4530,4530,0
|
|
20230615,185000,10591804875,4530,4530,4530,4530,0
|
|
20230615,184900,10591804875,4530,4530,4530,4530,29964
|
|
20230615,184800,10591804875,4530,4530,4530,4530,0
|
|
20230615,184700,10591804875,4530,4530,4530,4530,0
|
|
20230615,184600,10591804875,4530,4530,4530,4530,0
|
|
20230615,184500,10591804875,4530,4530,4530,4530,0
|
|
20230615,184400,10591804875,4530,4530,4530,4530,0
|
|
20230615,184300,10591804875,4530,4530,4530,4530,0
|
|
20230615,184200,10591804875,4530,4530,4530,4530,0
|
|
20230615,184100,10591804875,4530,4530,4530,4530,0
|
|
20230615,184000,10591804875,4530,4530,4530,4530,0
|
|
20230615,183900,10591804875,4530,4530,4530,4530,0
|
|
20230615,183800,10591804875,4530,4530,4530,4530,0
|
|
20230615,183700,10591804875,4530,4530,4530,4530,0
|
|
20230615,183600,10591804875,4530,4530,4530,4530,0
|
|
20230615,183500,10591804875,4530,4530,4530,4530,0
|
|
20230615,183400,10591804875,4530,4530,4530,4530,0
|
|
20230615,183300,10591804875,4530,4530,4530,4530,0
|
|
20230615,183200,10591804875,4530,4530,4530,4530,0
|
|
20230615,183100,10591804875,4530,4530,4530,4530,0
|
|
20230615,183000,10591804875,4530,4530,4530,4530,0
|
|
20230615,182900,10591804875,4530,4530,4530,4530,0
|
|
20230615,182800,10591804875,4530,4530,4530,4530,0
|
|
20230615,182700,10591804875,4530,4530,4530,4530,0
|
|
20230615,182600,10591804875,4530,4530,4530,4530,0
|
|
20230615,182500,10591804875,4530,4530,4530,4530,0
|
|
20230615,182400,10591804875,4530,4530,4530,4530,0
|
|
20230615,182300,10591804875,4530,4530,4530,4530,0
|
|
20230615,182200,10591804875,4530,4530,4530,4530,0
|
|
20230615,182100,10591804875,4530,4530,4530,4530,0
|
|
20230615,182000,10591804875,4530,4530,4530,4530,0
|
|
20230615,181900,10591804875,4530,4530,4530,4530,29964
|
|
20230615,181800,10591804875,4530,4530,4530,4530,0
|
|
20230615,181700,10591804875,4530,4530,4530,4530,0
|
|
20230615,181600,10591804875,4530,4530,4530,4530,0
|
|
20230615,181500,10591804875,4530,4530,4530,4530,0
|
|
20230615,181400,10591804875,4530,4530,4530,4530,0
|
|
20230615,181300,10591804875,4530,4530,4530,4530,0
|
|
20230615,181200,10591804875,4530,4530,4530,4530,0
|
|
20230615,181100,10591804875,4530,4530,4530,4530,0
|
|
20230615,181000,10591804875,4530,4530,4530,4530,0
|
|
20230615,180900,10591804875,4530,4530,4530,4530,0
|
|
20230615,180800,10591804875,4530,4530,4530,4530,0
|
|
20230615,180700,10591804875,4530,4530,4530,4530,0
|
|
20230615,180600,10591804875,4530,4530,4530,4530,0
|
|
20230615,180500,10591804875,4530,4530,4530,4530,0
|
|
20230615,180400,10591804875,4530,4530,4530,4530,0
|
|
20230615,180300,10591804875,4530,4530,4530,4530,0
|
|
20230615,180200,10591804875,4530,4530,4530,4530,0
|
|
20230615,180100,10591804875,4530,4530,4530,4530,0
|
|
20230615,180000,10591804875,4530,4530,4530,4530,0
|
|
20230615,175900,10591804875,4530,4530,4530,4530,0
|
|
20230615,175800,10591804875,4530,4530,4530,4530,0
|
|
20230615,175700,10591804875,4530,4530,4530,4530,0
|
|
20230615,175600,10591804875,4530,4530,4530,4530,0
|
|
20230615,175500,10591804875,4530,4530,4530,4530,0
|
|
20230615,175400,10591804875,4530,4530,4530,4530,0
|
|
20230615,175300,10591804875,4530,4530,4530,4530,0
|
|
20230615,175200,10591804875,4530,4530,4530,4530,0
|
|
20230615,175100,10591804875,4530,4530,4530,4530,0
|
|
20230615,175000,10591804875,4530,4530,4530,4530,0
|
|
20230615,174900,10591804875,4530,4530,4530,4530,29964
|
|
20230615,174800,10591804875,4530,4530,4530,4530,0
|
|
20230615,174700,10591804875,4530,4530,4530,4530,0
|
|
20230615,174600,10591804875,4530,4530,4530,4530,0
|
|
20230615,174500,10591804875,4530,4530,4530,4530,0
|
|
20230615,174400,10591804875,4530,4530,4530,4530,0
|
|
20230615,174300,10591804875,4530,4530,4530,4530,0
|
|
20230615,174200,10591804875,4530,4530,4530,4530,0
|
|
20230615,174100,10591804875,4530,4530,4530,4530,0
|
|
20230615,174000,10591804875,4530,4530,4530,4530,0
|
|
20230615,173900,10591804875,4530,4530,4530,4530,0
|
|
20230615,173800,10591804875,4530,4530,4530,4530,0
|
|
20230615,173700,10591804875,4530,4530,4530,4530,0
|
|
20230615,173600,10591804875,4530,4530,4530,4530,0
|
|
20230615,173500,10591804875,4530,4530,4530,4530,0
|
|
20230615,173400,10591804875,4530,4530,4530,4530,0
|
|
20230615,173300,10591804875,4530,4530,4530,4530,0
|
|
20230615,173200,10591804875,4530,4530,4530,4530,0
|
|
20230615,173100,10591804875,4530,4530,4530,4530,0
|
|
20230615,173000,10591804875,4530,4530,4530,4530,0
|
|
20230615,172900,10591804875,4530,4530,4530,4530,0
|
|
20230615,172800,10591804875,4530,4530,4530,4530,0
|
|
20230615,172700,10591804875,4530,4530,4530,4530,0
|
|
20230615,172600,10591804875,4530,4530,4530,4530,0
|
|
20230615,172500,10591804875,4530,4530,4530,4530,0
|
|
20230615,172400,10591804875,4530,4530,4530,4530,0
|
|
20230615,172300,10591804875,4530,4530,4530,4530,0
|
|
20230615,172200,10591804875,4530,4530,4530,4530,0
|
|
20230615,172100,10591804875,4530,4530,4530,4530,0
|
|
20230615,172000,10591804875,4530,4530,4530,4530,0
|
|
20230615,171900,10591804875,4530,4530,4530,4530,29964
|
|
20230615,171800,10591804875,4530,4530,4530,4530,0
|
|
20230615,171700,10591804875,4530,4530,4530,4530,0
|
|
20230615,171600,10591804875,4530,4530,4530,4530,0
|
|
20230615,171500,10591804875,4530,4530,4530,4530,0
|
|
20230615,171400,10591804875,4530,4530,4530,4530,0
|
|
20230615,171300,10591804875,4530,4530,4530,4530,0
|
|
20230615,171200,10591804875,4530,4530,4530,4530,0
|
|
20230615,171100,10591804875,4530,4530,4530,4530,0
|
|
20230615,171000,10591804875,4530,4530,4530,4530,0
|
|
20230615,170900,10591804875,4530,4530,4530,4530,0
|
|
20230615,170800,10591804875,4530,4530,4530,4530,0
|
|
20230615,170700,10591804875,4530,4530,4530,4530,0
|
|
20230615,170600,10591804875,4530,4530,4530,4530,0
|
|
20230615,170500,10591804875,4530,4530,4530,4530,0
|
|
20230615,170400,10591804875,4530,4530,4530,4530,0
|
|
20230615,170300,10591804875,4530,4530,4530,4530,0
|
|
20230615,170200,10591804875,4530,4530,4530,4530,0
|
|
20230615,170100,10591804875,4530,4530,4530,4530,0
|
|
20230615,170000,10591804875,4530,4530,4530,4530,0
|
|
20230615,165900,10591804875,4530,4530,4530,4530,0
|
|
20230615,165800,10591804875,4530,4530,4530,4530,0
|
|
20230615,165700,10591804875,4530,4530,4530,4530,0
|
|
20230615,165600,10591804875,4530,4530,4530,4530,0
|
|
20230615,165500,10591804875,4530,4530,4530,4530,0
|
|
20230615,165400,10591804875,4530,4530,4530,4530,0
|
|
20230615,165300,10591804875,4530,4530,4530,4530,0
|
|
20230615,165200,10591804875,4530,4530,4530,4530,0
|
|
20230615,165100,10591804875,4530,4530,4530,4530,0
|
|
20230615,165000,10591804875,4530,4530,4530,4530,0
|
|
20230615,164900,10591804875,4530,4530,4530,4530,29964
|
|
20230615,164800,10591804875,4530,4530,4530,4530,0
|
|
20230615,164700,10591804875,4530,4530,4530,4530,0
|
|
20230615,164600,10591804875,4530,4530,4530,4530,0
|
|
20230615,164500,10591804875,4530,4530,4530,4530,0
|
|
20230615,164400,10591804875,4530,4530,4530,4530,0
|
|
20230615,164300,10591804875,4530,4530,4530,4530,0
|
|
20230615,164200,10591804875,4530,4530,4530,4530,0
|
|
20230615,164100,10591804875,4530,4530,4530,4530,0
|
|
20230615,164000,10591804875,4530,4530,4530,4530,0
|
|
20230615,163900,10591804875,4530,4530,4530,4530,0
|
|
20230615,163800,10591804875,4530,4530,4530,4530,0
|
|
20230615,163700,10591804875,4530,4530,4530,4530,0
|
|
20230615,163600,10591804875,4530,4530,4530,4530,0
|
|
20230615,163500,10591804875,4530,4530,4530,4530,0
|
|
20230615,163400,10591804875,4530,4530,4530,4530,0
|
|
20230615,163300,10591804875,4530,4530,4530,4530,0
|
|
20230615,163200,10591804875,4530,4530,4530,4530,0
|
|
20230615,163100,10591804875,4530,4530,4530,4530,0
|
|
20230615,163000,10591804875,4530,4530,4530,4530,0
|
|
20230615,162900,10591804875,4530,4530,4530,4530,0
|
|
20230615,162800,10591804875,4530,4530,4530,4530,0
|
|
20230615,162700,10591804875,4530,4530,4530,4530,0
|
|
20230615,162600,10591804875,4530,4530,4530,4530,0
|
|
20230615,162500,10591804875,4530,4530,4530,4530,0
|
|
20230615,162400,10591804875,4530,4530,4530,4530,0
|
|
20230615,162300,10591804875,4530,4530,4530,4530,0
|
|
20230615,162200,10591804875,4530,4530,4530,4530,0
|
|
20230615,162100,10591804875,4530,4530,4530,4530,0
|
|
20230615,162000,10591804875,4530,4530,4530,4530,0
|
|
20230615,161900,10591804875,4530,4530,4530,4530,29964
|
|
20230615,161800,10591804875,4530,4530,4530,4530,0
|
|
20230615,161700,10591804875,4530,4530,4530,4530,0
|
|
20230615,161600,10591804875,4530,4530,4530,4530,0
|
|
20230615,161500,10591804875,4530,4530,4530,4530,0
|
|
20230615,161400,10591804875,4530,4530,4530,4530,0
|
|
20230615,161300,10591804875,4530,4530,4530,4530,0
|
|
20230615,161200,10591804875,4530,4530,4530,4530,0
|
|
20230615,161100,10591804875,4530,4530,4530,4530,0
|
|
20230615,161000,10591804875,4530,4530,4530,4530,0
|
|
20230615,160900,10591804875,4530,4530,4530,4530,0
|
|
20230615,160800,10591804875,4530,4530,4530,4530,0
|
|
20230615,160700,10591804875,4530,4530,4530,4530,0
|
|
20230615,160600,10591804875,4530,4530,4530,4530,0
|
|
20230615,160500,10591804875,4530,4530,4530,4530,0
|
|
20230615,160400,10591804875,4530,4530,4530,4530,0
|
|
20230615,160300,10591804875,4530,4530,4530,4530,0
|
|
20230615,160200,10591804875,4530,4530,4530,4530,0
|
|
20230615,160100,10591804875,4530,4530,4530,4530,0
|
|
20230615,160000,10591804875,4530,4530,4530,4530,0
|
|
20230615,155900,10591804875,4530,4530,4530,4530,0
|
|
20230615,155800,10591804875,4530,4530,4530,4530,0
|
|
20230615,155700,10591804875,4530,4530,4530,4530,0
|
|
20230615,155600,10591804875,4530,4530,4530,4530,0
|
|
20230615,155500,10591804875,4530,4530,4530,4530,0
|
|
20230615,155400,10591804875,4530,4530,4530,4530,0
|
|
20230615,155300,10591804875,4530,4530,4530,4530,0
|
|
20230615,155200,10591804875,4530,4530,4530,4530,0
|
|
20230615,155100,10591804875,4530,4530,4530,4530,0
|
|
20230615,155000,10591804875,4530,4530,4530,4530,0
|
|
20230615,154900,10591804875,4530,4530,4530,4530,29964
|
|
20230615,154800,10591804875,4530,4530,4530,4530,0
|
|
20230615,154700,10591804875,4530,4530,4530,4530,0
|
|
20230615,154600,10591804875,4530,4530,4530,4530,0
|
|
20230615,154500,10591804875,4530,4530,4530,4530,0
|
|
20230615,154400,10591804875,4530,4530,4530,4530,0
|
|
20230615,154300,10591804875,4530,4530,4530,4530,0
|
|
20230615,154200,10591804875,4530,4530,4530,4530,0
|
|
20230615,154100,10591804875,4530,4530,4530,4530,0
|
|
20230615,154000,10591804875,4530,4530,4530,4530,0
|
|
20230615,153900,10591804875,4530,4530,4530,4530,0
|
|
20230615,153800,10591804875,4530,4530,4530,4530,0
|
|
20230615,153700,10591804875,4530,4530,4530,4530,0
|
|
20230615,153600,10591804875,4530,4530,4530,4530,0
|
|
20230615,153500,10591804875,4530,4530,4530,4530,0
|
|
20230615,153400,10591804875,4530,4530,4530,4530,0
|
|
20230615,153300,10591804875,4530,4530,4530,4530,0
|
|
20230615,153200,10591804875,4530,4530,4530,4530,0
|
|
20230615,153100,10591804875,4530,4530,4530,4530,0
|
|
20230615,153000,10591804875,4530,4530,4530,4530,29964
|
|
20230615,152900,10456067955,4540,4540,4540,4540,0
|
|
20230615,152800,10456067955,4540,4540,4540,4540,0
|
|
20230615,152700,10456067955,4540,4540,4540,4540,0
|
|
20230615,152600,10456067955,4540,4540,4540,4540,0
|
|
20230615,152500,10456067955,4540,4540,4540,4540,0
|
|
20230615,152400,10456067955,4540,4540,4540,4540,0
|
|
20230615,152300,10456067955,4540,4540,4540,4540,0
|
|
20230615,152200,10456067955,4540,4540,4540,4540,0
|
|
20230615,152100,10456067955,4540,4540,4540,4540,0
|
|
20230615,152000,10456067955,4540,4540,4540,4540,0
|
|
20230615,151900,10456067955,4540,4540,4545,4530,26969
|
|
20230615,151800,10333828235,4540,4535,4540,4535,5591
|
|
20230615,151700,10308471580,4540,4535,4540,4535,11409
|
|
20230615,151600,10256679395,4535,4540,4540,4535,6492
|
|
20230615,151500,10227229955,4540,4540,4540,4535,6421
|
|
20230615,151400,10198093855,4540,4540,4540,4535,6849
|
|
20230615,151300,10167026395,4540,4540,4540,4535,945
|
|
20230615,151200,10162737265,4540,4540,4540,4535,5061
|
|
20230615,151100,10139775330,4540,4540,4540,4535,1016
|
|
20230615,151000,10135165015,4540,4545,4545,4540,3226
|
|
20230615,150900,10120518820,4545,4540,4545,4535,3584
|
|
20230615,150800,10104242465,4540,4540,4540,4540,3342
|
|
20230615,150700,10089069785,4540,4545,4545,4540,3149
|
|
20230615,150600,10074773275,4545,4540,4545,4540,1888
|
|
20230615,150500,10066201605,4540,4545,4545,4540,1401
|
|
20230615,150400,10059840560,4540,4540,4545,4535,4301
|
|
20230615,150300,10040314020,4540,4545,4545,4540,7667
|
|
20230615,150200,10005505820,4545,4545,4545,4545,2834
|
|
20230615,150100,9992625290,4550,4550,4550,4545,1021
|
|
20230615,150000,9987980140,4550,4545,4550,4545,5159
|
|
20230615,145900,9964510925,4550,4545,4550,4545,3265
|
|
20230615,145800,9949671260,4545,4545,4545,4540,3143
|
|
20230615,145700,9935396505,4545,4540,4545,4540,3400
|
|
20230615,145600,9919958505,4540,4545,4550,4540,8183
|
|
20230615,145500,9882766565,4540,4545,4545,4540,3471
|
|
20230615,145400,9867001950,4540,4540,4545,4540,2851
|
|
20230615,145300,9854053805,4540,4545,4545,4540,2738
|
|
20230615,145200,9841622785,4540,4545,4545,4540,1650
|
|
20230615,145100,9834131615,4540,4540,4545,4540,4506
|
|
20230615,145000,9813668455,4540,4540,4545,4540,1416
|
|
20230615,144900,9807236715,4545,4545,4550,4545,1580
|
|
20230615,144800,9800055075,4545,4545,4545,4545,2447
|
|
20230615,144700,9788933460,4545,4550,4550,4540,4783
|
|
20230615,144600,9767210570,4550,4545,4550,4545,1690
|
|
20230615,144500,9759526805,4540,4545,4545,4540,1650
|
|
20230615,144400,9752030695,4545,4545,4550,4545,2845
|
|
20230615,144300,9739099825,4545,4550,4550,4545,570
|
|
20230615,144200,9736509120,4545,4550,4550,4545,1352
|
|
20230615,144100,9730361155,4550,4550,4550,4550,1028
|
|
20230615,144000,9725683755,4550,4550,4550,4545,4389
|
|
20230615,143900,9705735740,4545,4550,4550,4545,1509
|
|
20230615,143800,9698871570,4545,4545,4545,4540,2658
|
|
20230615,143700,9686790965,4545,4545,4545,4545,194
|
|
20230615,143600,9685909235,4545,4545,4550,4545,1895
|
|
20230615,143500,9677296455,4545,4545,4545,4540,1936
|
|
20230615,143400,9668497440,4545,4545,4550,4540,1180
|
|
20230615,143300,9663134525,4545,4545,4550,4545,5113
|
|
20230615,143200,9639891905,4545,4535,4545,4535,6005
|
|
20230615,143100,9612644170,4535,4530,4535,4525,4232
|
|
20230615,143000,9593473160,4530,4540,4540,4530,2108
|
|
20230615,142900,9583923865,4530,4535,4540,4530,1558
|
|
20230615,142800,9576864875,4540,4540,4540,4540,2436
|
|
20230615,142700,9565805435,4530,4540,4540,4530,2053
|
|
20230615,142600,9556493250,4535,4535,4535,4535,740
|
|
20230615,142500,9553137350,4535,4535,4535,4525,17305
|
|
20230615,142400,9474714180,4535,4540,4540,4535,1058
|
|
20230615,142300,9469916040,4535,4540,4540,4535,4707
|
|
20230615,142200,9448569545,4540,4540,4545,4535,4677
|
|
20230615,142100,9427335470,4545,4545,4550,4540,990
|
|
20230615,142000,9422837810,4545,4550,4550,4540,536
|
|
20230615,141900,9420400910,4550,4545,4550,4545,1217
|
|
20230615,141800,9414868115,4540,4530,4540,4530,2659
|
|
20230615,141700,9402818020,4535,4530,4535,4530,5618
|
|
20230615,141600,9377367475,4530,4535,4535,4530,11132
|
|
20230615,141500,9326939265,4535,4535,4535,4530,2496
|
|
20230615,141400,9315627655,4535,4540,4540,4530,720
|
|
20230615,141300,9312362910,4540,4540,4540,4535,748
|
|
20230615,141200,9308967090,4530,4545,4545,4530,12411
|
|
20230615,141100,9252666580,4540,4540,4545,4540,1522
|
|
20230615,141000,9245753600,4540,4545,4550,4540,1607
|
|
20230615,140900,9238454590,4540,4545,4545,4540,1407
|
|
20230615,140800,9232065275,4545,4535,4545,4535,1501
|
|
20230615,140700,9225254140,4535,4525,4535,4525,9069
|
|
20230615,140600,9184165385,4530,4525,4530,4525,3000
|
|
20230615,140500,9170581985,4525,4520,4525,4520,4811
|
|
20230615,140400,9148816010,4525,4535,4535,4520,15810
|
|
20230615,140300,9077234885,4535,4540,4545,4535,20535
|
|
20230615,140200,8984034240,4545,4545,4545,4540,6120
|
|
20230615,140100,8956224235,4545,4545,4545,4545,7142
|
|
20230615,140000,8923763845,4545,4550,4550,4545,7052
|
|
20230615,135900,8891711410,4545,4545,4550,4545,3853
|
|
20230615,135800,8874188185,4550,4550,4555,4545,7312
|
|
20230615,135700,8840922955,4550,4550,4555,4550,4139
|
|
20230615,135600,8822088005,4555,4555,4555,4550,2913
|
|
20230615,135500,8808819790,4550,4550,4550,4550,171
|
|
20230615,135400,8808041740,4550,4550,4560,4550,5787
|
|
20230615,135300,8781710880,4555,4555,4560,4550,3900
|
|
20230615,135200,8763946475,4560,4555,4560,4550,1334
|
|
20230615,135100,8757870485,4550,4550,4555,4550,2735
|
|
20230615,135000,8745419470,4550,4550,4555,4550,2466
|
|
20230615,134900,8734198670,4555,4550,4555,4550,955
|
|
20230615,134800,8729848980,4555,4555,4555,4550,1218
|
|
20230615,134700,8724301590,4550,4555,4555,4550,60
|
|
20230615,134600,8724028540,4555,4555,4555,4550,3189
|
|
20230615,134500,8709515025,4555,4555,4555,4555,541
|
|
20230615,134400,8707050770,4555,4555,4560,4550,3396
|
|
20230615,134300,8691589910,4555,4555,4560,4555,1702
|
|
20230615,134200,8683837295,4555,4555,4555,4555,1770
|
|
20230615,134100,8675774945,4560,4560,4560,4555,131
|
|
20230615,134000,8675177720,4560,4555,4560,4555,589
|
|
20230615,133900,8672492505,4560,4555,4560,4550,2366
|
|
20230615,133800,8661721870,4555,4555,4555,4555,5428
|
|
20230615,133700,8636997330,4555,4555,4555,4550,3023
|
|
20230615,133600,8623231405,4550,4555,4555,4550,999
|
|
20230615,133500,8618682755,4555,4550,4555,4550,553
|
|
20230615,133400,8616165550,4555,4550,4555,4550,3938
|
|
20230615,133300,8598247435,4555,4555,4555,4550,9617
|
|
20230615,133200,8554480565,4555,4555,4555,4555,7952
|
|
20230615,133100,8518259205,4555,4555,4560,4555,5483
|
|
20230615,133000,8493284135,4555,4555,4560,4555,5471
|
|
20230615,132900,8468363230,4555,4560,4560,4555,2256
|
|
20230615,132800,8458077745,4560,4565,4565,4560,847
|
|
20230615,132700,8454213925,4565,4560,4565,4560,192
|
|
20230615,132600,8453338395,4560,4560,4565,4560,11107
|
|
20230615,132500,8402690470,4565,4565,4570,4560,1461
|
|
20230615,132400,8396021750,4565,4565,4570,4565,385
|
|
20230615,132300,8394264185,4565,4570,4570,4565,1065
|
|
20230615,132200,8389402440,4565,4565,4570,4560,1178
|
|
20230615,132100,8384024865,4560,4565,4570,4560,5093
|
|
20230615,132000,8360784205,4565,4565,4565,4565,607
|
|
20230615,131900,8358013250,4565,4570,4570,4565,452
|
|
20230615,131800,8355949720,4565,4565,4570,4565,411
|
|
20230615,131700,8354073430,4565,4565,4570,4565,505
|
|
20230615,131600,8351768080,4565,4565,4565,4565,2545
|
|
20230615,131500,8340150155,4565,4570,4570,4565,3011
|
|
20230615,131400,8326403795,4565,4570,4570,4565,116
|
|
20230615,131300,8325873750,4565,4565,4570,4565,151
|
|
20230615,131200,8325184430,4565,4565,4570,4560,6543
|
|
20230615,131100,8295316080,4565,4570,4570,4565,726
|
|
20230615,131000,8292001515,4565,4570,4570,4565,327
|
|
20230615,130900,8290508285,4570,4575,4575,4565,1453
|
|
20230615,130800,8283868055,4570,4570,4570,4565,2917
|
|
20230615,130700,8270545120,4570,4570,4575,4570,6264
|
|
20230615,130600,8241918120,4575,4575,4575,4570,54
|
|
20230615,130500,8241671310,4575,4570,4575,4570,257
|
|
20230615,130400,8240495550,4575,4570,4575,4570,383
|
|
20230615,130300,8238745175,4575,4570,4575,4570,208
|
|
20230615,130200,8237794515,4570,4570,4570,4570,2053
|
|
20230615,130100,8228412305,4570,4570,4570,4565,939
|
|
20230615,130000,8224123165,4565,4570,4570,4565,4097
|
|
20230615,125900,8205399880,4565,4565,4565,4565,1295
|
|
20230615,125800,8199488205,4570,4570,4570,4570,80
|
|
20230615,125700,8199122605,4570,4565,4570,4565,2034
|
|
20230615,125600,8189836420,4565,4565,4565,4565,138
|
|
20230615,125500,8189206450,4565,4570,4570,4565,1278
|
|
20230615,125400,8183372230,4570,4570,4570,4565,333
|
|
20230615,125300,8181851420,4570,4565,4570,4565,1209
|
|
20230615,125200,8176331710,4565,4570,4570,4560,2216
|
|
20230615,125100,8166212225,4570,4575,4575,4570,2301
|
|
20230615,125000,8155696500,4570,4560,4575,4560,3127
|
|
20230615,124900,8141415125,4560,4560,4560,4560,13
|
|
20230615,124800,8141355845,4565,4560,4565,4560,1668
|
|
20230615,124700,8133744675,4560,4560,4565,4560,2476
|
|
20230615,124600,8122443245,4565,4555,4565,4555,2265
|
|
20230615,124500,8112115265,4560,4560,4560,4560,399
|
|
20230615,124400,8110295825,4560,4560,4560,4555,5288
|
|
20230615,124300,8086198060,4565,4565,4565,4560,378
|
|
20230615,124200,8084472590,4560,4560,4565,4560,1397
|
|
20230615,124100,8078102265,4560,4560,4560,4555,1875
|
|
20230615,124000,8069552985,4560,4555,4560,4555,3848
|
|
20230615,123900,8052021605,4555,4560,4560,4555,4798
|
|
20230615,123800,8030152880,4560,4560,4560,4560,6106
|
|
20230615,123700,8002309520,4560,4565,4565,4560,710
|
|
20230615,123600,7999071910,4565,4565,4565,4560,5967
|
|
20230615,123500,7971860300,4565,4565,4565,4560,3796
|
|
20230615,123400,7954533545,4570,4565,4570,4565,265
|
|
20230615,123300,7953323695,4565,4565,4565,4560,2439
|
|
20230615,123200,7942197565,4565,4565,4565,4565,921
|
|
20230615,123100,7937993200,4565,4565,4570,4565,1813
|
|
20230615,123000,7929716555,4565,4565,4570,4565,7530
|
|
20230615,122900,7895342075,4575,4570,4575,4565,3103
|
|
20230615,122800,7881165445,4570,4565,4570,4565,1226
|
|
20230615,122700,7875566625,4560,4560,4560,4560,310
|
|
20230615,122600,7874153025,4570,4565,4570,4565,2546
|
|
20230615,122500,7862529180,4565,4560,4565,4560,1981
|
|
20230615,122400,7853487815,4560,4565,4565,4560,3254
|
|
20230615,122300,7838645065,4560,4565,4565,4560,13225
|
|
20230615,122200,7778272945,4565,4570,4570,4565,10304
|
|
20230615,122100,7731190300,4570,4575,4575,4570,395
|
|
20230615,122000,7729385070,4575,4575,4575,4575,1802
|
|
20230615,121900,7721140920,4575,4575,4575,4575,1429
|
|
20230615,121800,7714603245,4575,4575,4575,4570,2579
|
|
20230615,121700,7702805640,4575,4570,4575,4570,1658
|
|
20230615,121600,7695222530,4575,4570,4575,4570,3512
|
|
20230615,121500,7679166280,4570,4570,4575,4570,3293
|
|
20230615,121400,7664116970,4570,4575,4575,4570,1561
|
|
20230615,121300,7656981345,4575,4575,4575,4570,833
|
|
20230615,121200,7653171260,4575,4575,4575,4570,1477
|
|
20230615,121100,7646416485,4575,4580,4580,4575,3045
|
|
20230615,121000,7632485605,4580,4580,4580,4580,78
|
|
20230615,120900,7632128365,4580,4580,4580,4575,2951
|
|
20230615,120800,7618620795,4580,4580,4585,4580,73
|
|
20230615,120700,7618286450,4585,4580,4585,4580,136
|
|
20230615,120600,7617663400,4585,4580,4585,4580,553
|
|
20230615,120500,7615128475,4580,4580,4580,4580,979
|
|
20230615,120400,7610644655,4580,4580,4580,4580,249
|
|
20230615,120300,7609504235,4580,4585,4585,4580,16
|
|
20230615,120200,7609430950,4585,4575,4585,4575,1341
|
|
20230615,120100,7603295775,4575,4580,4580,4575,1836
|
|
20230615,120000,7594894975,4575,4580,4580,4575,2146
|
|
20230615,115900,7585066365,4575,4575,4580,4575,1230
|
|
20230615,115800,7579439030,4575,4580,4580,4575,210
|
|
20230615,115700,7578478230,4580,4575,4580,4575,9696
|
|
20230615,115600,7534109000,4580,4585,4585,4575,15594
|
|
20230615,115500,7462714090,4590,4590,4590,4590,283
|
|
20230615,115400,7461415120,4590,4590,4590,4580,6067
|
|
20230615,115300,7433627150,4580,4590,4590,4580,639
|
|
20230615,115200,7430700245,4580,4590,4590,4580,3675
|
|
20230615,115100,7413844125,4585,4585,4590,4580,3383
|
|
20230615,115000,7398334170,4590,4585,4590,4585,2878
|
|
20230615,114900,7385138035,4585,4585,4585,4585,30
|
|
20230615,114800,7385000485,4585,4580,4585,4580,533
|
|
20230615,114700,7382556835,4585,4580,4585,4580,401
|
|
20230615,114600,7380720250,4585,4585,4590,4580,501
|
|
20230615,114500,7378424575,4590,4590,4590,4575,638
|
|
20230615,114400,7375502135,4585,4580,4585,4575,6607
|
|
20230615,114300,7345243690,4580,4585,4585,4580,72
|
|
20230615,114200,7344913675,4585,4585,4585,4585,274
|
|
20230615,114100,7343657385,4585,4580,4585,4575,2732
|
|
20230615,114000,7331152065,4580,4575,4580,4575,604
|
|
20230615,113900,7328385845,4580,4575,4580,4575,23
|
|
20230615,113800,7328280515,4575,4575,4580,4570,5811
|
|
20230615,113700,7301694125,4575,4575,4580,4575,6705
|
|
20230615,113600,7271018630,4580,4580,4580,4575,322
|
|
20230615,113500,7269545470,4575,4580,4580,4575,2927
|
|
20230615,113400,7256154440,4575,4575,4580,4575,6837
|
|
20230615,113300,7224873645,4580,4580,4580,4580,3599
|
|
20230615,113200,7208390225,4585,4585,4585,4585,73
|
|
20230615,113100,7208055520,4585,4590,4590,4585,345
|
|
20230615,113000,7206473645,4590,4585,4590,4575,1919
|
|
20230615,112900,7197679215,4590,4590,4590,4590,20
|
|
20230615,112800,7197587415,4585,4590,4590,4585,1833
|
|
20230615,112700,7189183085,4590,4580,4590,4580,2177
|
|
20230615,112600,7179197565,4580,4580,4580,4580,457
|
|
20230615,112500,7177104505,4575,4575,4575,4575,4827
|
|
20230615,112400,7155020980,4580,4585,4590,4580,3228
|
|
20230615,112300,7140232490,4590,4590,4590,4585,318
|
|
20230615,112200,7138773425,4580,4575,4580,4575,2778
|
|
20230615,112100,7126059850,4575,4575,4580,4575,4116
|
|
20230615,112000,7107216485,4575,4575,4575,4575,6588
|
|
20230615,111900,7077076385,4575,4580,4580,4575,2273
|
|
20230615,111800,7066677405,4580,4580,4585,4580,5546
|
|
20230615,111700,7041274625,4580,4580,4580,4580,5345
|
|
20230615,111600,7016794525,4585,4585,4595,4585,4174
|
|
20230615,111500,6997656725,4585,4590,4595,4585,1310
|
|
20230615,111400,6991648225,4590,4590,4595,4590,2578
|
|
20230615,111300,6979814955,4590,4590,4590,4590,1288
|
|
20230615,111200,6973903035,4600,4590,4600,4585,953
|
|
20230615,111100,6969529705,4590,4595,4595,4585,3188
|
|
20230615,111000,6954901085,4595,4595,4605,4595,1106
|
|
20230615,110900,6949817515,4595,4600,4600,4595,4631
|
|
20230615,110800,6928519480,4600,4605,4605,4600,6507
|
|
20230615,110700,6898580455,4600,4610,4610,4600,11820
|
|
20230615,110600,6844151015,4610,4605,4610,4605,1291
|
|
20230615,110500,6838205390,4610,4605,4610,4605,4182
|
|
20230615,110400,6818932815,4605,4605,4610,4605,4615
|
|
20230615,110300,6797669685,4605,4610,4610,4605,1528
|
|
20230615,110200,6790631270,4610,4610,4615,4600,4189
|
|
20230615,110100,6771331100,4600,4605,4610,4600,2574
|
|
20230615,110000,6759483985,4610,4610,4615,4610,4271
|
|
20230615,105900,6739794645,4605,4610,4615,4605,18277
|
|
20230615,105800,6655537930,4615,4615,4615,4610,8861
|
|
20230615,105700,6614671835,4615,4610,4615,4605,3194
|
|
20230615,105600,6599947510,4610,4585,4610,4585,6317
|
|
20230615,105500,6570923800,4585,4580,4590,4580,2020
|
|
20230615,105400,6561664555,4580,4580,4585,4580,7120
|
|
20230615,105300,6529039790,4580,4575,4580,4575,1175
|
|
20230615,105200,6523663795,4575,4580,4580,4575,737
|
|
20230615,105100,6520288885,4575,4575,4580,4575,2530
|
|
20230615,105000,6508703725,4580,4575,4580,4575,2452
|
|
20230615,104900,6497481050,4580,4580,4585,4580,2071
|
|
20230615,104800,6487995795,4580,4580,4580,4575,2586
|
|
20230615,104700,6476159905,4580,4575,4585,4575,13904
|
|
20230615,104600,6412484330,4575,4590,4590,4575,15827
|
|
20230615,104500,6340026840,4585,4585,4585,4580,3448
|
|
20230615,104400,6324225240,4585,4585,4585,4585,2827
|
|
20230615,104300,6311263445,4585,4585,4590,4585,1092
|
|
20230615,104200,6306256615,4585,4590,4595,4585,3052
|
|
20230615,104100,6292251185,4595,4600,4600,4595,2313
|
|
20230615,104000,6281618495,4600,4600,4600,4595,2883
|
|
20230615,103900,6268366315,4595,4595,4595,4595,3425
|
|
20230615,103800,6252628440,4590,4590,4590,4585,3697
|
|
20230615,103700,6235664765,4590,4585,4590,4580,2550
|
|
20230615,103600,6223968615,4575,4580,4585,4575,4857
|
|
20230615,103500,6201713770,4580,4575,4580,4575,1707
|
|
20230615,103400,6193898330,4575,4585,4585,4575,616
|
|
20230615,103300,6191077700,4585,4570,4585,4570,3997
|
|
20230615,103200,6172802350,4570,4575,4575,4565,8292
|
|
20230615,103100,6134903385,4575,4580,4580,4570,2478
|
|
20230615,103000,6123561085,4570,4575,4575,4570,5930
|
|
20230615,102900,6096452895,4570,4565,4590,4560,13436
|
|
20230615,102800,6035041290,4560,4575,4580,4560,35716
|
|
20230615,102700,5871902880,4580,4575,4580,4575,11220
|
|
20230615,102600,5820569625,4580,4585,4585,4575,5268
|
|
20230615,102500,5796449120,4590,4585,4590,4580,1404
|
|
20230615,102400,5790011275,4585,4590,4590,4580,6290
|
|
20230615,102300,5761197985,4595,4590,4595,4590,2143
|
|
20230615,102200,5751358615,4580,4590,4590,4580,15810
|
|
20230615,102100,5678895975,4590,4595,4595,4590,13894
|
|
20230615,102000,5615093685,4600,4595,4600,4590,4061
|
|
20230615,101900,5596436095,4595,4600,4600,4595,2729
|
|
20230615,101800,5583894205,4595,4605,4605,4595,3206
|
|
20230615,101700,5569150635,4600,4605,4615,4600,4032
|
|
20230615,101600,5550581835,4610,4590,4610,4590,5483
|
|
20230615,101500,5525328730,4595,4585,4595,4585,2134
|
|
20230615,101400,5515531430,4580,4575,4585,4575,7855
|
|
20230615,101300,5479567795,4575,4575,4580,4575,16924
|
|
20230615,101200,5402124565,4580,4585,4585,4575,14567
|
|
20230615,101100,5335413485,4585,4580,4585,4580,6332
|
|
20230615,101000,5306398490,4580,4575,4580,4575,5266
|
|
20230615,100900,5282280395,4575,4580,4585,4575,4958
|
|
20230615,100800,5259575105,4585,4585,4585,4575,7479
|
|
20230615,100700,5225320845,4585,4580,4585,4575,10933
|
|
20230615,100600,5175239330,4580,4580,4580,4575,7990
|
|
20230615,100500,5138651845,4580,4570,4580,4570,14004
|
|
20230615,100400,5074578595,4570,4590,4595,4570,29756
|
|
20230615,100300,4938438085,4590,4580,4595,4580,8783
|
|
20230615,100200,4898146960,4580,4585,4595,4570,32633
|
|
20230615,100100,4748730830,4590,4610,4610,4590,83359
|
|
20230615,100000,4365273820,4610,4615,4615,4610,2359
|
|
20230615,095900,4354393995,4615,4610,4615,4605,9285
|
|
20230615,095800,4311594130,4605,4615,4615,4605,15587
|
|
20230615,095700,4239717215,4615,4610,4615,4610,2938
|
|
20230615,095600,4226169505,4610,4610,4615,4610,3901
|
|
20230615,095500,4208185855,4615,4610,4620,4605,2663
|
|
20230615,095400,4195897505,4605,4615,4615,4605,15736
|
|
20230615,095300,4123363300,4610,4620,4620,4610,6336
|
|
20230615,095200,4094108695,4620,4625,4630,4620,3742
|
|
20230615,095100,4076809350,4625,4615,4625,4610,2108
|
|
20230615,095000,4067076500,4615,4615,4615,4610,5605
|
|
20230615,094900,4041214700,4615,4610,4615,4610,2596
|
|
20230615,094800,4029240175,4610,4605,4615,4605,7163
|
|
20230615,094700,3996227445,4605,4615,4615,4605,24472
|
|
20230615,094600,3883371940,4615,4615,4620,4615,5514
|
|
20230615,094500,3857921955,4615,4620,4620,4615,16030
|
|
20230615,094400,3783924685,4620,4620,4625,4615,7090
|
|
20230615,094300,3751186455,4620,4620,4625,4620,12899
|
|
20230615,094200,3691592570,4620,4625,4625,4620,7885
|
|
20230615,094100,3655152720,4625,4625,4625,4620,6278
|
|
20230615,094000,3626120640,4625,4630,4630,4625,2193
|
|
20230615,093900,3615976265,4630,4640,4640,4630,7618
|
|
20230615,093800,3580681785,4640,4630,4640,4630,3077
|
|
20230615,093700,3566413335,4635,4630,4640,4630,3704
|
|
20230615,093600,3549257010,4630,4635,4640,4630,4326
|
|
20230615,093500,3529216745,4635,4640,4640,4635,2386
|
|
20230615,093400,3518152965,4640,4635,4645,4635,1366
|
|
20230615,093300,3511820975,4640,4640,4650,4635,3946
|
|
20230615,093200,3493513240,4635,4650,4650,4635,11326
|
|
20230615,093100,3440900610,4650,4640,4650,4635,5518
|
|
20230615,093000,3415283455,4635,4620,4635,4615,13837
|
|
20230615,092900,3351331270,4620,4620,4620,4615,3524
|
|
20230615,092800,3335063175,4615,4615,4620,4615,11571
|
|
20230615,092700,3281662880,4615,4615,4615,4615,15885
|
|
20230615,092600,3208353605,4615,4620,4625,4610,10952
|
|
20230615,092500,3157804470,4620,4635,4635,4620,10740
|
|
20230615,092400,3108141895,4630,4620,4635,4620,10224
|
|
20230615,092300,3060853550,4615,4625,4630,4610,67858
|
|
20230615,092200,2747637380,4625,4625,4630,4620,10747
|
|
20230615,092100,2697955575,4630,4640,4645,4620,35452
|
|
20230615,092000,2533894870,4640,4645,4650,4640,16889
|
|
20230615,091900,2455480855,4645,4655,4655,4640,9265
|
|
20230615,091800,2412426360,4655,4645,4655,4640,4182
|
|
20230615,091700,2392991885,4640,4640,4650,4635,2393
|
|
20230615,091600,2381888370,4635,4640,4655,4635,8691
|
|
20230615,091500,2341562775,4645,4655,4660,4645,11402
|
|
20230615,091400,2288527425,4655,4655,4660,4650,4340
|
|
20230615,091300,2268325490,4655,4660,4665,4655,7828
|
|
20230615,091200,2231827745,4660,4670,4670,4650,5557
|
|
20230615,091100,2205915700,4675,4635,4680,4630,25900
|
|
20230615,091000,2085348670,4630,4620,4645,4615,23304
|
|
20230615,090900,1977482190,4620,4645,4645,4610,79104
|
|
20230615,090800,1611197170,4645,4650,4650,4645,33579
|
|
20230615,090700,1455160615,4650,4670,4670,4650,31434
|
|
20230615,090600,1308791735,4665,4660,4685,4660,20322
|
|
20230615,090500,1213923445,4660,4675,4675,4655,33460
|
|
20230615,090400,1057765285,4675,4680,4680,4665,23908
|
|
20230615,090300,946095735,4680,4675,4695,4670,29342
|
|
20230615,090200,808838245,4675,4700,4710,4665,39799
|
|
20230615,090100,622643810,4715,4675,4715,4665,28245
|
|
20230615,090000,489726915,4675,4685,4710,4640,100235
|