606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190300,11952274615,4655,4655,4655,4655,53955
|
|
20230615,190200,11952274615,4655,4655,4655,4655,0
|
|
20230615,190100,11952274615,4655,4655,4655,4655,0
|
|
20230615,190000,11952274615,4655,4655,4655,4655,0
|
|
20230615,185900,11952274615,4655,4655,4655,4655,0
|
|
20230615,185800,11952274615,4655,4655,4655,4655,0
|
|
20230615,185700,11952274615,4655,4655,4655,4655,0
|
|
20230615,185600,11952274615,4655,4655,4655,4655,0
|
|
20230615,185500,11952274615,4655,4655,4655,4655,0
|
|
20230615,185400,11952274615,4655,4655,4655,4655,0
|
|
20230615,185300,11952274615,4655,4655,4655,4655,0
|
|
20230615,185200,11952274615,4655,4655,4655,4655,0
|
|
20230615,185100,11952274615,4655,4655,4655,4655,0
|
|
20230615,185000,11952274615,4655,4655,4655,4655,0
|
|
20230615,184900,11952274615,4655,4655,4655,4655,0
|
|
20230615,184800,11952274615,4655,4655,4655,4655,0
|
|
20230615,184700,11952274615,4655,4655,4655,4655,0
|
|
20230615,184600,11952274615,4655,4655,4655,4655,0
|
|
20230615,184500,11952274615,4655,4655,4655,4655,0
|
|
20230615,184400,11952274615,4655,4655,4655,4655,0
|
|
20230615,184300,11952274615,4655,4655,4655,4655,0
|
|
20230615,184200,11952274615,4655,4655,4655,4655,0
|
|
20230615,184100,11952274615,4655,4655,4655,4655,0
|
|
20230615,184000,11952274615,4655,4655,4655,4655,0
|
|
20230615,183900,11952274615,4655,4655,4655,4655,0
|
|
20230615,183800,11952274615,4655,4655,4655,4655,0
|
|
20230615,183700,11952274615,4655,4655,4655,4655,0
|
|
20230615,183600,11952274615,4655,4655,4655,4655,0
|
|
20230615,183500,11952274615,4655,4655,4655,4655,0
|
|
20230615,183400,11952274615,4655,4655,4655,4655,0
|
|
20230615,183300,11952274615,4655,4655,4655,4655,53955
|
|
20230615,183200,11952274615,4655,4655,4655,4655,0
|
|
20230615,183100,11952274615,4655,4655,4655,4655,0
|
|
20230615,183000,11952274615,4655,4655,4655,4655,0
|
|
20230615,182900,11952274615,4655,4655,4655,4655,0
|
|
20230615,182800,11952274615,4655,4655,4655,4655,0
|
|
20230615,182700,11952274615,4655,4655,4655,4655,0
|
|
20230615,182600,11952274615,4655,4655,4655,4655,0
|
|
20230615,182500,11952274615,4655,4655,4655,4655,0
|
|
20230615,182400,11952274615,4655,4655,4655,4655,0
|
|
20230615,182300,11952274615,4655,4655,4655,4655,0
|
|
20230615,182200,11952274615,4655,4655,4655,4655,0
|
|
20230615,182100,11952274615,4655,4655,4655,4655,0
|
|
20230615,182000,11952274615,4655,4655,4655,4655,0
|
|
20230615,181900,11952274615,4655,4655,4655,4655,0
|
|
20230615,181800,11952274615,4655,4655,4655,4655,0
|
|
20230615,181700,11952274615,4655,4655,4655,4655,0
|
|
20230615,181600,11952274615,4655,4655,4655,4655,0
|
|
20230615,181500,11952274615,4655,4655,4655,4655,0
|
|
20230615,181400,11952274615,4655,4655,4655,4655,0
|
|
20230615,181300,11952274615,4655,4655,4655,4655,0
|
|
20230615,181200,11952274615,4655,4655,4655,4655,0
|
|
20230615,181100,11952274615,4655,4655,4655,4655,0
|
|
20230615,181000,11952274615,4655,4655,4655,4655,0
|
|
20230615,180900,11952274615,4655,4655,4655,4655,0
|
|
20230615,180800,11952274615,4655,4655,4655,4655,0
|
|
20230615,180700,11952274615,4655,4655,4655,4655,0
|
|
20230615,180600,11952274615,4655,4655,4655,4655,0
|
|
20230615,180500,11952274615,4655,4655,4655,4655,0
|
|
20230615,180400,11952274615,4655,4655,4655,4655,0
|
|
20230615,180300,11952274615,4655,4655,4655,4655,53955
|
|
20230615,180200,11952274615,4655,4655,4655,4655,0
|
|
20230615,180100,11952274615,4655,4655,4655,4655,0
|
|
20230615,180000,11952274615,4655,4655,4655,4655,0
|
|
20230615,175900,11952274615,4655,4655,4655,4655,0
|
|
20230615,175800,11952274615,4655,4655,4655,4655,0
|
|
20230615,175700,11952274615,4655,4655,4655,4655,0
|
|
20230615,175600,11952274615,4655,4655,4655,4655,0
|
|
20230615,175500,11952274615,4655,4655,4655,4655,0
|
|
20230615,175400,11952274615,4655,4655,4655,4655,0
|
|
20230615,175300,11952274615,4655,4655,4655,4655,0
|
|
20230615,175200,11952274615,4655,4655,4655,4655,0
|
|
20230615,175100,11952274615,4655,4655,4655,4655,0
|
|
20230615,175000,11952274615,4655,4655,4655,4655,0
|
|
20230615,174900,11952274615,4655,4655,4655,4655,0
|
|
20230615,174800,11952274615,4655,4655,4655,4655,0
|
|
20230615,174700,11952274615,4655,4655,4655,4655,0
|
|
20230615,174600,11952274615,4655,4655,4655,4655,0
|
|
20230615,174500,11952274615,4655,4655,4655,4655,0
|
|
20230615,174400,11952274615,4655,4655,4655,4655,0
|
|
20230615,174300,11952274615,4655,4655,4655,4655,0
|
|
20230615,174200,11952274615,4655,4655,4655,4655,0
|
|
20230615,174100,11952274615,4655,4655,4655,4655,0
|
|
20230615,174000,11952274615,4655,4655,4655,4655,0
|
|
20230615,173900,11952274615,4655,4655,4655,4655,0
|
|
20230615,173800,11952274615,4655,4655,4655,4655,0
|
|
20230615,173700,11952274615,4655,4655,4655,4655,0
|
|
20230615,173600,11952274615,4655,4655,4655,4655,0
|
|
20230615,173500,11952274615,4655,4655,4655,4655,0
|
|
20230615,173400,11952274615,4655,4655,4655,4655,0
|
|
20230615,173300,11952274615,4655,4655,4655,4655,53955
|
|
20230615,173200,11952274615,4655,4655,4655,4655,0
|
|
20230615,173100,11952274615,4655,4655,4655,4655,0
|
|
20230615,173000,11952274615,4655,4655,4655,4655,0
|
|
20230615,172900,11952274615,4655,4655,4655,4655,0
|
|
20230615,172800,11952274615,4655,4655,4655,4655,0
|
|
20230615,172700,11952274615,4655,4655,4655,4655,0
|
|
20230615,172600,11952274615,4655,4655,4655,4655,0
|
|
20230615,172500,11952274615,4655,4655,4655,4655,0
|
|
20230615,172400,11952274615,4655,4655,4655,4655,0
|
|
20230615,172300,11952274615,4655,4655,4655,4655,0
|
|
20230615,172200,11952274615,4655,4655,4655,4655,0
|
|
20230615,172100,11952274615,4655,4655,4655,4655,0
|
|
20230615,172000,11952274615,4655,4655,4655,4655,0
|
|
20230615,171900,11952274615,4655,4655,4655,4655,0
|
|
20230615,171800,11952274615,4655,4655,4655,4655,0
|
|
20230615,171700,11952274615,4655,4655,4655,4655,0
|
|
20230615,171600,11952274615,4655,4655,4655,4655,0
|
|
20230615,171500,11952274615,4655,4655,4655,4655,0
|
|
20230615,171400,11952274615,4655,4655,4655,4655,0
|
|
20230615,171300,11952274615,4655,4655,4655,4655,0
|
|
20230615,171200,11952274615,4655,4655,4655,4655,0
|
|
20230615,171100,11952274615,4655,4655,4655,4655,0
|
|
20230615,171000,11952274615,4655,4655,4655,4655,0
|
|
20230615,170900,11952274615,4655,4655,4655,4655,0
|
|
20230615,170800,11952274615,4655,4655,4655,4655,0
|
|
20230615,170700,11952274615,4655,4655,4655,4655,0
|
|
20230615,170600,11952274615,4655,4655,4655,4655,0
|
|
20230615,170500,11952274615,4655,4655,4655,4655,0
|
|
20230615,170400,11952274615,4655,4655,4655,4655,0
|
|
20230615,170300,11952274615,4655,4655,4655,4655,53955
|
|
20230615,170200,11952274615,4655,4655,4655,4655,0
|
|
20230615,170100,11952274615,4655,4655,4655,4655,0
|
|
20230615,170000,11952274615,4655,4655,4655,4655,0
|
|
20230615,165900,11952274615,4655,4655,4655,4655,0
|
|
20230615,165800,11952274615,4655,4655,4655,4655,0
|
|
20230615,165700,11952274615,4655,4655,4655,4655,0
|
|
20230615,165600,11952274615,4655,4655,4655,4655,0
|
|
20230615,165500,11952274615,4655,4655,4655,4655,0
|
|
20230615,165400,11952274615,4655,4655,4655,4655,0
|
|
20230615,165300,11952274615,4655,4655,4655,4655,0
|
|
20230615,165200,11952274615,4655,4655,4655,4655,0
|
|
20230615,165100,11952274615,4655,4655,4655,4655,0
|
|
20230615,165000,11952274615,4655,4655,4655,4655,0
|
|
20230615,164900,11952274615,4655,4655,4655,4655,0
|
|
20230615,164800,11952274615,4655,4655,4655,4655,0
|
|
20230615,164700,11952274615,4655,4655,4655,4655,0
|
|
20230615,164600,11952274615,4655,4655,4655,4655,0
|
|
20230615,164500,11952274615,4655,4655,4655,4655,0
|
|
20230615,164400,11952274615,4655,4655,4655,4655,0
|
|
20230615,164300,11952274615,4655,4655,4655,4655,0
|
|
20230615,164200,11952274615,4655,4655,4655,4655,0
|
|
20230615,164100,11952274615,4655,4655,4655,4655,0
|
|
20230615,164000,11952274615,4655,4655,4655,4655,0
|
|
20230615,163900,11952274615,4655,4655,4655,4655,0
|
|
20230615,163800,11952274615,4655,4655,4655,4655,0
|
|
20230615,163700,11952274615,4655,4655,4655,4655,0
|
|
20230615,163600,11952274615,4655,4655,4655,4655,0
|
|
20230615,163500,11952274615,4655,4655,4655,4655,0
|
|
20230615,163400,11952274615,4655,4655,4655,4655,0
|
|
20230615,163300,11952274615,4655,4655,4655,4655,53955
|
|
20230615,163200,11952274615,4655,4655,4655,4655,0
|
|
20230615,163100,11952274615,4655,4655,4655,4655,0
|
|
20230615,163000,11952274615,4655,4655,4655,4655,0
|
|
20230615,162900,11952274615,4655,4655,4655,4655,0
|
|
20230615,162800,11952274615,4655,4655,4655,4655,0
|
|
20230615,162700,11952274615,4655,4655,4655,4655,0
|
|
20230615,162600,11952274615,4655,4655,4655,4655,0
|
|
20230615,162500,11952274615,4655,4655,4655,4655,0
|
|
20230615,162400,11952274615,4655,4655,4655,4655,0
|
|
20230615,162300,11952274615,4655,4655,4655,4655,0
|
|
20230615,162200,11952274615,4655,4655,4655,4655,0
|
|
20230615,162100,11952274615,4655,4655,4655,4655,0
|
|
20230615,162000,11952274615,4655,4655,4655,4655,0
|
|
20230615,161900,11952274615,4655,4655,4655,4655,0
|
|
20230615,161800,11952274615,4655,4655,4655,4655,0
|
|
20230615,161700,11952274615,4655,4655,4655,4655,0
|
|
20230615,161600,11952274615,4655,4655,4655,4655,0
|
|
20230615,161500,11952274615,4655,4655,4655,4655,0
|
|
20230615,161400,11952274615,4655,4655,4655,4655,0
|
|
20230615,161300,11952274615,4655,4655,4655,4655,0
|
|
20230615,161200,11952274615,4655,4655,4655,4655,0
|
|
20230615,161100,11952274615,4655,4655,4655,4655,0
|
|
20230615,161000,11952274615,4655,4655,4655,4655,0
|
|
20230615,160900,11952274615,4655,4655,4655,4655,0
|
|
20230615,160800,11952274615,4655,4655,4655,4655,0
|
|
20230615,160700,11952274615,4655,4655,4655,4655,0
|
|
20230615,160600,11952274615,4655,4655,4655,4655,0
|
|
20230615,160500,11952274615,4655,4655,4655,4655,0
|
|
20230615,160400,11952274615,4655,4655,4655,4655,0
|
|
20230615,160300,11952274615,4655,4655,4655,4655,53955
|
|
20230615,160200,11952274615,4655,4655,4655,4655,0
|
|
20230615,160100,11952274615,4655,4655,4655,4655,0
|
|
20230615,160000,11952274615,4655,4655,4655,4655,0
|
|
20230615,155900,11952274615,4655,4655,4655,4655,0
|
|
20230615,155800,11952274615,4655,4655,4655,4655,0
|
|
20230615,155700,11952274615,4655,4655,4655,4655,0
|
|
20230615,155600,11952274615,4655,4655,4655,4655,0
|
|
20230615,155500,11952274615,4655,4655,4655,4655,0
|
|
20230615,155400,11952274615,4655,4655,4655,4655,0
|
|
20230615,155300,11952274615,4655,4655,4655,4655,0
|
|
20230615,155200,11952274615,4655,4655,4655,4655,0
|
|
20230615,155100,11952274615,4655,4655,4655,4655,0
|
|
20230615,155000,11952274615,4655,4655,4655,4655,0
|
|
20230615,154900,11952274615,4655,4655,4655,4655,0
|
|
20230615,154800,11952274615,4655,4655,4655,4655,0
|
|
20230615,154700,11952274615,4655,4655,4655,4655,0
|
|
20230615,154600,11952274615,4655,4655,4655,4655,0
|
|
20230615,154500,11952274615,4655,4655,4655,4655,0
|
|
20230615,154400,11952274615,4655,4655,4655,4655,0
|
|
20230615,154300,11952274615,4655,4655,4655,4655,0
|
|
20230615,154200,11952274615,4655,4655,4655,4655,0
|
|
20230615,154100,11952274615,4655,4655,4655,4655,0
|
|
20230615,154000,11952274615,4655,4655,4655,4655,0
|
|
20230615,153900,11952274615,4655,4655,4655,4655,0
|
|
20230615,153800,11952274615,4655,4655,4655,4655,0
|
|
20230615,153700,11952274615,4655,4655,4655,4655,0
|
|
20230615,153600,11952274615,4655,4655,4655,4655,0
|
|
20230615,153500,11952274615,4655,4655,4655,4655,0
|
|
20230615,153400,11952274615,4655,4655,4655,4655,0
|
|
20230615,153300,11952274615,4655,4655,4655,4655,53955
|
|
20230615,153200,11952274615,4655,4655,4655,4655,0
|
|
20230615,153100,11952274615,4655,4655,4655,4655,0
|
|
20230615,153000,11952274615,4655,4655,4655,4655,53955
|
|
20230615,152900,11701114090,4665,4665,4665,4665,0
|
|
20230615,152800,11701114090,4665,4665,4665,4665,0
|
|
20230615,152700,11701114090,4665,4665,4665,4665,0
|
|
20230615,152600,11701114090,4665,4665,4665,4665,0
|
|
20230615,152500,11701114090,4665,4665,4665,4665,0
|
|
20230615,152400,11701114090,4665,4665,4665,4665,0
|
|
20230615,152300,11701114090,4665,4665,4665,4665,0
|
|
20230615,152200,11701114090,4665,4665,4665,4665,0
|
|
20230615,152100,11701114090,4665,4665,4665,4665,0
|
|
20230615,152000,11701114090,4665,4665,4665,4665,0
|
|
20230615,151900,11701114090,4665,4655,4665,4655,10000
|
|
20230615,151800,11654507800,4660,4660,4665,4655,8026
|
|
20230615,151700,11617109050,4665,4670,4670,4660,5834
|
|
20230615,151600,11589901715,4670,4660,4670,4660,4243
|
|
20230615,151500,11570102045,4665,4665,4670,4660,6941
|
|
20230615,151400,11537730990,4665,4665,4670,4665,9340
|
|
20230615,151300,11494124805,4670,4665,4670,4665,1565
|
|
20230615,151200,11486823010,4665,4670,4670,4665,3996
|
|
20230615,151100,11468167785,4670,4665,4670,4665,2613
|
|
20230615,151000,11455976835,4665,4665,4670,4660,7009
|
|
20230615,150900,11423279080,4665,4665,4670,4660,4480
|
|
20230615,150800,11402389985,4665,4665,4665,4660,10628
|
|
20230615,150700,11352810370,4665,4660,4665,4650,17658
|
|
20230615,150600,11270609550,4660,4660,4665,4660,3167
|
|
20230615,150500,11255843810,4660,4660,4665,4660,1926
|
|
20230615,150400,11246866705,4665,4655,4665,4655,6401
|
|
20230615,150300,11217037550,4655,4655,4655,4650,2578
|
|
20230615,150200,11205038240,4655,4665,4665,4655,17899
|
|
20230615,150100,11121704330,4660,4660,4665,4660,5317
|
|
20230615,150000,11096926085,4660,4665,4665,4660,2551
|
|
20230615,145900,11085036230,4665,4665,4665,4660,4952
|
|
20230615,145800,11061940980,4665,4665,4665,4660,4653
|
|
20230615,145700,11040235235,4665,4670,4670,4660,3238
|
|
20230615,145600,11025126820,4670,4670,4670,4665,2204
|
|
20230615,145500,11014841380,4665,4675,4675,4660,13091
|
|
20230615,145400,10953780550,4675,4670,4675,4665,2372
|
|
20230615,145300,10942702725,4675,4670,4675,4665,1547
|
|
20230615,145200,10935479815,4670,4670,4670,4665,9727
|
|
20230615,145100,10890058465,4670,4675,4675,4665,1664
|
|
20230615,145000,10882290285,4675,4680,4680,4670,2092
|
|
20230615,144900,10872504240,4680,4675,4685,4665,8106
|
|
20230615,144800,10834628865,4675,4690,4690,4670,878
|
|
20230615,144700,10830518685,4690,4665,4690,4655,18336
|
|
20230615,144600,10744741325,4665,4670,4675,4655,28587
|
|
20230615,144500,10611410995,4670,4695,4695,4670,23325
|
|
20230615,144400,10502050055,4695,4670,4695,4670,41590
|
|
20230615,144300,10307340385,4660,4650,4670,4645,21578
|
|
20230615,144200,10206876635,4650,4665,4665,4650,8388
|
|
20230615,144100,10167823845,4665,4660,4665,4655,7389
|
|
20230615,144000,10133403250,4660,4655,4665,4650,4590
|
|
20230615,143900,10112033415,4655,4660,4660,4650,1956
|
|
20230615,143800,10102925405,4660,4640,4660,4640,4886
|
|
20230615,143700,10080212980,4645,4635,4645,4635,735
|
|
20230615,143600,10076805110,4635,4635,4635,4630,3138
|
|
20230615,143500,10062273705,4640,4640,4640,4630,1206
|
|
20230615,143400,10056687170,4640,4635,4650,4630,2260
|
|
20230615,143300,10046208335,4630,4640,4650,4630,1174
|
|
20230615,143200,10040768565,4640,4630,4640,4620,5660
|
|
20230615,143100,10014543610,4630,4630,4630,4615,5940
|
|
20230615,143000,9987089680,4630,4640,4645,4630,3163
|
|
20230615,142900,9972428525,4645,4640,4670,4635,3242
|
|
20230615,142800,9957361355,4670,4650,4675,4650,14896
|
|
20230615,142700,9887868260,4650,4630,4650,4630,8425
|
|
20230615,142600,9848765090,4630,4635,4640,4630,2173
|
|
20230615,142500,9838703530,4640,4645,4645,4640,16
|
|
20230615,142400,9838629285,4645,4625,4645,4625,5806
|
|
20230615,142300,9811705295,4625,4625,4625,4625,564
|
|
20230615,142200,9809096795,4620,4625,4625,4620,728
|
|
20230615,142100,9805730045,4625,4620,4625,4620,868
|
|
20230615,142000,9801717710,4620,4620,4620,4620,500
|
|
20230615,141900,9799407710,4620,4615,4620,4615,2923
|
|
20230615,141800,9785918060,4620,4615,4620,4615,134
|
|
20230615,141700,9785299640,4615,4615,4620,4615,2491
|
|
20230615,141600,9773803325,4615,4620,4620,4615,1086
|
|
20230615,141500,9768786185,4615,4615,4620,4615,562
|
|
20230615,141400,9766192055,4615,4610,4620,4610,683
|
|
20230615,141300,9763038770,4615,4610,4615,4610,1558
|
|
20230615,141200,9755848750,4610,4605,4615,4605,2310
|
|
20230615,141100,9745200120,4610,4615,4615,4610,5976
|
|
20230615,141000,9717650710,4610,4625,4625,4610,5704
|
|
20230615,140900,9691327420,4620,4625,4630,4620,2944
|
|
20230615,140800,9677722260,4625,4625,4630,4620,3722
|
|
20230615,140700,9660508895,4630,4630,4635,4625,2899
|
|
20230615,140600,9647099465,4630,4635,4635,4630,6349
|
|
20230615,140500,9617701225,4635,4640,4640,4635,1864
|
|
20230615,140400,9609061570,4640,4635,4640,4635,7788
|
|
20230615,140300,9572955310,4640,4635,4640,4630,2449
|
|
20230615,140200,9561603100,4635,4640,4640,4630,9898
|
|
20230615,140100,9515736755,4645,4640,4645,4640,1327
|
|
20230615,140000,9509579470,4640,4635,4640,4635,1068
|
|
20230615,135900,9504629270,4635,4640,4640,4630,10063
|
|
20230615,135800,9457983515,4635,4640,4645,4635,3731
|
|
20230615,135700,9440676315,4640,4640,4645,4635,3077
|
|
20230615,135600,9426399950,4645,4650,4650,4640,1068
|
|
20230615,135500,9421439350,4640,4645,4645,4635,10748
|
|
20230615,135400,9371562635,4650,4650,4660,4650,842
|
|
20230615,135300,9367645695,4660,4660,4665,4640,683
|
|
20230615,135200,9364472920,4640,4645,4645,4640,2123
|
|
20230615,135100,9354613750,4645,4660,4660,4645,766
|
|
20230615,135000,9351050135,4660,4650,4670,4650,6063
|
|
20230615,134900,9322751795,4650,4645,4650,4645,488
|
|
20230615,134800,9320484960,4645,4645,4645,4640,974
|
|
20230615,134700,9315962890,4645,4655,4655,4640,12652
|
|
20230615,134600,9257190275,4650,4660,4660,4650,4451
|
|
20230615,134500,9236476065,4665,4665,4665,4655,5190
|
|
20230615,134400,9212294380,4670,4670,4670,4670,21
|
|
20230615,134300,9212196310,4665,4660,4665,4660,1205
|
|
20230615,134200,9206577345,4660,4665,4665,4660,1348
|
|
20230615,134100,9200294600,4665,4665,4670,4665,2108
|
|
20230615,134000,9190460730,4655,4660,4665,4655,575
|
|
20230615,133900,9187781850,4665,4665,4665,4660,1470
|
|
20230615,133800,9180929350,4655,4660,4665,4655,2486
|
|
20230615,133700,9169343540,4665,4670,4670,4665,444
|
|
20230615,133600,9167272085,4670,4665,4670,4665,425
|
|
20230615,133500,9165289445,4665,4655,4665,4655,978
|
|
20230615,133400,9160734455,4650,4650,4650,4645,1784
|
|
20230615,133300,9152439605,4650,4660,4660,4650,5778
|
|
20230615,133200,9125556760,4660,4660,4665,4660,4473
|
|
20230615,133100,9104701180,4660,4660,4665,4660,4206
|
|
20230615,133000,9085091950,4660,4650,4660,4650,1766
|
|
20230615,132900,9076870690,4655,4655,4655,4640,3638
|
|
20230615,132800,9059968760,4650,4660,4660,4650,12033
|
|
20230615,132700,9003974220,4660,4660,4660,4655,2341
|
|
20230615,132600,8993065890,4660,4675,4675,4660,6050
|
|
20230615,132500,8964846755,4675,4670,4680,4670,2064
|
|
20230615,132400,8955197695,4675,4680,4680,4670,4120
|
|
20230615,132300,8935939690,4675,4680,4685,4675,5029
|
|
20230615,132200,8912403680,4685,4680,4690,4680,2630
|
|
20230615,132100,8900090205,4680,4680,4690,4675,8016
|
|
20230615,132000,8862545035,4680,4690,4690,4680,3883
|
|
20230615,131900,8844359510,4690,4690,4690,4685,7484
|
|
20230615,131800,8809280675,4690,4705,4710,4685,18512
|
|
20230615,131700,8722290575,4705,4670,4705,4670,59993
|
|
20230615,131600,8440685650,4675,4670,4680,4660,15175
|
|
20230615,131500,8369794340,4670,4660,4670,4655,4201
|
|
20230615,131400,8350202430,4660,4665,4665,4660,1748
|
|
20230615,131300,8342054950,4665,4660,4665,4660,2414
|
|
20230615,131200,8330796675,4655,4645,4655,4645,4754
|
|
20230615,131100,8308687240,4645,4650,4650,4645,204
|
|
20230615,131000,8307739650,4645,4645,4645,4645,490
|
|
20230615,130900,8305463600,4645,4645,4645,4640,1886
|
|
20230615,130800,8296703135,4645,4645,4645,4640,209
|
|
20230615,130700,8295732380,4645,4645,4650,4640,3817
|
|
20230615,130600,8278007220,4645,4650,4650,4645,4325
|
|
20230615,130500,8257901315,4655,4655,4655,4650,318
|
|
20230615,130400,8256422595,4655,4660,4660,4655,1565
|
|
20230615,130300,8249137510,4660,4660,4665,4660,3175
|
|
20230615,130200,8234341260,4660,4660,4665,4660,2580
|
|
20230615,130100,8222316960,4665,4665,4665,4660,1223
|
|
20230615,130000,8216612660,4665,4670,4670,4665,7348
|
|
20230615,125900,8182316285,4670,4670,4670,4665,1950
|
|
20230615,125800,8173215565,4670,4675,4675,4665,5810
|
|
20230615,125700,8146084800,4675,4670,4675,4665,2936
|
|
20230615,125600,8132374320,4675,4670,4675,4665,14767
|
|
20230615,125500,8063375280,4665,4660,4670,4660,17592
|
|
20230615,125400,7981309300,4665,4660,4665,4660,1875
|
|
20230615,125300,7972571735,4660,4660,4660,4655,1145
|
|
20230615,125200,7967238330,4655,4660,4660,4655,1493
|
|
20230615,125100,7960287640,4655,4655,4655,4650,3337
|
|
20230615,125000,7944761000,4655,4660,4660,4650,1426
|
|
20230615,124900,7938125370,4655,4660,4660,4650,7875
|
|
20230615,124800,7901467795,4655,4655,4660,4655,1342
|
|
20230615,124700,7895215470,4660,4660,4665,4650,11881
|
|
20230615,124600,7839887530,4655,4650,4660,4645,27433
|
|
20230615,124500,7712170795,4655,4645,4655,4645,10292
|
|
20230615,124400,7664308700,4650,4630,4650,4630,10286
|
|
20230615,124300,7616554660,4640,4635,4640,4635,1721
|
|
20230615,124200,7608577820,4635,4635,4640,4620,4773
|
|
20230615,124100,7586485880,4635,4630,4635,4630,1595
|
|
20230615,124000,7579098965,4630,4620,4630,4620,1946
|
|
20230615,123900,7570107910,4615,4620,4620,4615,1246
|
|
20230615,123800,7564356405,4620,4625,4625,4620,330
|
|
20230615,123700,7562830805,4625,4620,4625,4620,61
|
|
20230615,123600,7562548955,4610,4615,4615,4610,6171
|
|
20230615,123500,7534086205,4620,4615,4620,4615,1589
|
|
20230615,123400,7526752720,4615,4615,4615,4610,373
|
|
20230615,123300,7525031925,4610,4610,4610,4610,1948
|
|
20230615,123200,7516051645,4610,4605,4610,4605,1948
|
|
20230615,123100,7507071600,4610,4610,4610,4605,1979
|
|
20230615,123000,7497958285,4610,4610,4610,4605,2688
|
|
20230615,122900,7485568190,4610,4605,4610,4605,676
|
|
20230615,122800,7482455155,4610,4610,4610,4610,553
|
|
20230615,122700,7479905825,4610,4610,4610,4605,1967
|
|
20230615,122600,7470846865,4610,4610,4610,4610,956
|
|
20230615,122500,7466439705,4610,4605,4610,4605,526
|
|
20230615,122400,7464016420,4610,4610,4610,4605,1009
|
|
20230615,122300,7459365865,4610,4610,4610,4610,2986
|
|
20230615,122200,7445600405,4615,4610,4615,4610,1812
|
|
20230615,122100,7437247080,4615,4615,4615,4615,87
|
|
20230615,122000,7436845575,4615,4620,4620,4615,2069
|
|
20230615,121900,7427297130,4615,4620,4620,4615,4863
|
|
20230615,121800,7404841470,4620,4620,4625,4615,1661
|
|
20230615,121700,7397168085,4625,4620,4625,4620,1001
|
|
20230615,121600,7392543460,4620,4625,4625,4620,1874
|
|
20230615,121500,7383884295,4630,4630,4630,4625,1445
|
|
20230615,121400,7377199660,4625,4630,4630,4625,35
|
|
20230615,121300,7377037780,4630,4630,4630,4630,451
|
|
20230615,121200,7374949650,4630,4630,4635,4630,85
|
|
20230615,121100,7374556090,4635,4625,4635,4625,975
|
|
20230615,121000,7370039400,4625,4625,4635,4625,1669
|
|
20230615,120900,7362318375,4635,4635,4635,4635,110
|
|
20230615,120800,7361808525,4635,4635,4635,4635,342
|
|
20230615,120700,7360223355,4625,4625,4625,4625,110
|
|
20230615,120600,7359714605,4625,4625,4640,4625,1115
|
|
20230615,120500,7354543295,4625,4635,4635,4625,1850
|
|
20230615,120400,7345982115,4640,4640,4645,4635,3233
|
|
20230615,120300,7330974065,4640,4645,4645,4640,3767
|
|
20230615,120200,7313489030,4645,4630,4650,4630,3006
|
|
20230615,120100,7299526435,4630,4630,4640,4630,3153
|
|
20230615,120000,7284900260,4630,4615,4635,4605,6848
|
|
20230615,115900,7253275635,4620,4630,4630,4620,5426
|
|
20230615,115800,7228200695,4630,4630,4630,4630,1231
|
|
20230615,115700,7222501165,4635,4640,4640,4635,473
|
|
20230615,115600,7220308660,4635,4630,4635,4630,856
|
|
20230615,115500,7216341350,4635,4635,4635,4630,886
|
|
20230615,115400,7212237275,4635,4630,4635,4630,1598
|
|
20230615,115300,7204838490,4630,4635,4635,4630,103
|
|
20230615,115200,7204361335,4635,4630,4640,4630,1197
|
|
20230615,115100,7198812965,4635,4635,4635,4635,250
|
|
20230615,115000,7197654215,4635,4630,4635,4630,304
|
|
20230615,114900,7196245435,4635,4635,4635,4635,224
|
|
20230615,114800,7195207195,4635,4635,4635,4630,792
|
|
20230615,114700,7191536380,4635,4635,4640,4635,90
|
|
20230615,114600,7191119130,4640,4630,4640,4630,1108
|
|
20230615,114500,7185983685,4630,4640,4640,4630,3096
|
|
20230615,114400,7171639205,4640,4630,4640,4630,2035
|
|
20230615,114300,7162209945,4640,4630,4640,4630,1045
|
|
20230615,114200,7157371495,4630,4630,4630,4625,401
|
|
20230615,114100,7155516220,4630,4630,4630,4630,93
|
|
20230615,114000,7155085630,4640,4620,4640,4620,409
|
|
20230615,113900,7153191595,4630,4615,4630,4615,4945
|
|
20230615,113800,7130351430,4615,4610,4615,4610,1111
|
|
20230615,113700,7125229665,4610,4610,4620,4605,405
|
|
20230615,113600,7123363290,4610,4620,4620,4605,3329
|
|
20230615,113500,7108021025,4620,4620,4620,4620,165
|
|
20230615,113400,7107258725,4620,4610,4620,4610,1302
|
|
20230615,113300,7101253380,4610,4615,4615,4605,5017
|
|
20230615,113200,7078127070,4620,4615,4625,4615,1588
|
|
20230615,113100,7070789335,4620,4635,4635,4605,14456
|
|
20230615,113000,7004079355,4640,4660,4660,4640,18727
|
|
20230615,112900,6916902270,4660,4600,4665,4600,35614
|
|
20230615,112800,6751617060,4595,4595,4615,4595,205
|
|
20230615,112700,6750674985,4600,4585,4625,4585,8202
|
|
20230615,112600,6712892635,4590,4585,4590,4585,1272
|
|
20230615,112500,6707059975,4590,4580,4590,4580,671
|
|
20230615,112400,6703981685,4585,4590,4590,4585,2537
|
|
20230615,112300,6692349350,4585,4590,4590,4585,2739
|
|
20230615,112200,6679782145,4585,4580,4590,4580,1993
|
|
20230615,112100,6670649585,4580,4575,4580,4575,75
|
|
20230615,112000,6670306430,4575,4575,4575,4575,2073
|
|
20230615,111900,6660822455,4565,4590,4590,4560,9242
|
|
20230615,111800,6618608655,4590,4575,4590,4575,910
|
|
20230615,111700,6614432640,4575,4575,4595,4570,3246
|
|
20230615,111600,6599561765,4585,4580,4585,4575,3521
|
|
20230615,111500,6583435735,4580,4595,4600,4580,1526
|
|
20230615,111400,6576427750,4585,4595,4600,4585,3142
|
|
20230615,111300,6562013740,4600,4600,4600,4590,2440
|
|
20230615,111200,6550809480,4600,4600,4600,4590,2280
|
|
20230615,111100,6540329265,4600,4595,4600,4590,5392
|
|
20230615,111000,6515533175,4595,4600,4600,4585,3015
|
|
20230615,110900,6501666915,4600,4585,4600,4580,8110
|
|
20230615,110800,6464400475,4590,4580,4590,4580,3817
|
|
20230615,110700,6446901325,4580,4570,4580,4570,1505
|
|
20230615,110600,6440022845,4580,4575,4580,4565,10733
|
|
20230615,110500,6390910600,4575,4570,4575,4570,1575
|
|
20230615,110400,6383712050,4575,4570,4580,4565,5376
|
|
20230615,110300,6359160305,4570,4570,4590,4570,6917
|
|
20230615,110200,6327545035,4570,4565,4570,4565,7204
|
|
20230615,110100,6294631280,4565,4565,4570,4565,2470
|
|
20230615,110000,6283355675,4565,4570,4570,4560,4819
|
|
20230615,105900,6261375185,4560,4590,4590,4555,22341
|
|
20230615,105800,6159266000,4590,4585,4590,4585,1378
|
|
20230615,105700,6152947245,4595,4585,4595,4585,3625
|
|
20230615,105600,6136320190,4585,4595,4595,4585,3045
|
|
20230615,105500,6122348615,4595,4585,4595,4585,587
|
|
20230615,105400,6119654795,4580,4585,4595,4580,11136
|
|
20230615,105300,6068587195,4595,4595,4595,4590,2421
|
|
20230615,105200,6057474260,4590,4595,4595,4590,3036
|
|
20230615,105100,6043535990,4585,4585,4595,4585,3008
|
|
20230615,105000,6029732415,4590,4600,4600,4585,5299
|
|
20230615,104900,6005404420,4590,4590,4600,4590,5557
|
|
20230615,104800,5979893020,4590,4610,4615,4585,22072
|
|
20230615,104700,5878435755,4610,4625,4625,4610,4759
|
|
20230615,104600,5856474210,4620,4625,4625,4615,4066
|
|
20230615,104500,5837700045,4625,4610,4625,4610,2247
|
|
20230615,104400,5827335830,4625,4630,4630,4610,10868
|
|
20230615,104300,5777164025,4630,4630,4635,4620,2778
|
|
20230615,104200,5764308350,4635,4630,4640,4625,2002
|
|
20230615,104100,5755040345,4640,4645,4645,4630,3350
|
|
20230615,104000,5739501600,4645,4640,4660,4635,1600
|
|
20230615,103900,5732069785,4640,4640,4640,4610,26025
|
|
20230615,103800,5611722670,4635,4640,4645,4635,7377
|
|
20230615,103700,5577485540,4640,4640,4645,4635,13864
|
|
20230615,103600,5513160215,4640,4680,4680,4630,38854
|
|
20230615,103500,5332142600,4680,4710,4715,4675,54724
|
|
20230615,103400,5075051245,4685,4670,4710,4670,111907
|
|
20230615,103300,4549992890,4670,4650,4690,4635,86059
|
|
20230615,103200,4148136545,4650,4620,4650,4620,53938
|
|
20230615,103100,3898248375,4620,4600,4625,4595,43213
|
|
20230615,103000,3698838290,4600,4605,4610,4575,7911
|
|
20230615,102900,3662465495,4610,4560,4610,4560,23501
|
|
20230615,102800,3554539345,4555,4565,4580,4555,5132
|
|
20230615,102700,3531084195,4555,4560,4565,4555,5611
|
|
20230615,102600,3505511310,4565,4550,4565,4550,6617
|
|
20230615,102500,3475342560,4555,4555,4560,4550,4894
|
|
20230615,102400,3453057175,4555,4545,4555,4540,2638
|
|
20230615,102300,3441066765,4545,4535,4545,4535,2105
|
|
20230615,102200,3431518545,4535,4530,4535,4530,5348
|
|
20230615,102100,3407272390,4535,4530,4535,4530,1800
|
|
20230615,102000,3399112085,4530,4530,4535,4530,3735
|
|
20230615,101900,3382184590,4530,4530,4540,4530,5146
|
|
20230615,101800,3358857510,4530,4535,4540,4530,10407
|
|
20230615,101700,3311687205,4535,4540,4545,4535,10681
|
|
20230615,101600,3263215365,4540,4550,4550,4540,5542
|
|
20230615,101500,3238027700,4560,4550,4560,4545,15314
|
|
20230615,101400,3168335890,4550,4555,4555,4550,3536
|
|
20230615,101300,3152237805,4550,4560,4560,4550,8184
|
|
20230615,101200,3114977815,4560,4560,4560,4555,3446
|
|
20230615,101100,3099279655,4555,4560,4560,4555,2240
|
|
20230615,101000,3089067640,4555,4555,4560,4555,826
|
|
20230615,100900,3085304385,4555,4555,4560,4555,8464
|
|
20230615,100800,3046749715,4555,4560,4565,4555,17781
|
|
20230615,100700,2965668740,4560,4565,4570,4560,6302
|
|
20230615,100600,2936905870,4570,4575,4580,4570,1957
|
|
20230615,100500,2927960635,4570,4575,4575,4570,268
|
|
20230615,100400,2926735625,4570,4570,4575,4565,1398
|
|
20230615,100300,2920344710,4570,4565,4570,4560,625
|
|
20230615,100200,2917490940,4570,4565,4570,4560,1557
|
|
20230615,100100,2910382880,4565,4565,4570,4560,12454
|
|
20230615,100000,2853539740,4570,4570,4570,4565,8336
|
|
20230615,095900,2815479845,4570,4570,4575,4565,8357
|
|
20230615,095800,2777287795,4575,4580,4580,4570,7249
|
|
20230615,095700,2744147375,4575,4575,4575,4575,1889
|
|
20230615,095600,2735505200,4575,4575,4575,4570,1580
|
|
20230615,095500,2728279790,4570,4575,4580,4570,4977
|
|
20230615,095400,2705514025,4575,4580,4580,4575,1298
|
|
20230615,095300,2699572405,4580,4575,4585,4570,1177
|
|
20230615,095200,2694186710,4575,4575,4585,4575,2703
|
|
20230615,095100,2681816960,4575,4570,4575,4570,607
|
|
20230615,095000,2679039950,4570,4575,4580,4570,7367
|
|
20230615,094900,2645364070,4575,4570,4575,4565,5175
|
|
20230615,094800,2621708000,4565,4575,4575,4565,4331
|
|
20230615,094700,2601921070,4575,4570,4575,4565,8668
|
|
20230615,094600,2562317685,4575,4580,4580,4570,9534
|
|
20230615,094500,2518730990,4580,4585,4585,4575,14352
|
|
20230615,094400,2453039450,4585,4585,4590,4580,6296
|
|
20230615,094300,2424171350,4590,4585,4595,4585,7918
|
|
20230615,094200,2387855785,4590,4590,4600,4585,9878
|
|
20230615,094100,2342515145,4590,4605,4605,4590,50477
|
|
20230615,094000,2110351230,4605,4605,4610,4605,4081
|
|
20230615,093900,2091558135,4605,4610,4610,4605,2590
|
|
20230615,093800,2079625610,4610,4605,4610,4600,6044
|
|
20230615,093700,2051803685,4605,4610,4610,4605,10482
|
|
20230615,093600,2003533645,4610,4610,4610,4605,1708
|
|
20230615,093500,1995665730,4610,4610,4615,4605,3624
|
|
20230615,093400,1978960225,4610,4615,4615,4610,6428
|
|
20230615,093300,1949321460,4610,4615,4615,4610,2838
|
|
20230615,093200,1936236355,4615,4620,4620,4615,625
|
|
20230615,093100,1933351825,4620,4615,4620,4610,7846
|
|
20230615,093000,1897160435,4615,4615,4620,4610,5646
|
|
20230615,092900,1871116395,4615,4620,4625,4615,337
|
|
20230615,092800,1869559315,4620,4620,4625,4620,1159
|
|
20230615,092700,1864204725,4615,4620,4625,4615,1351
|
|
20230615,092600,1857968760,4620,4615,4630,4610,4330
|
|
20230615,092500,1837950200,4615,4610,4620,4610,16380
|
|
20230615,092400,1762341155,4610,4615,4620,4610,16234
|
|
20230615,092300,1687466065,4615,4620,4625,4615,4894
|
|
20230615,092200,1664859170,4615,4625,4630,4615,9233
|
|
20230615,092100,1622180695,4630,4655,4655,4630,19695
|
|
20230615,092000,1530768280,4655,4645,4655,4645,3777
|
|
20230615,091900,1513207190,4645,4645,4645,4640,2745
|
|
20230615,091800,1500466890,4645,4640,4650,4640,1708
|
|
20230615,091700,1492533170,4645,4650,4655,4645,6854
|
|
20230615,091600,1460680390,4645,4645,4655,4645,11425
|
|
20230615,091500,1407567840,4650,4640,4650,4640,7515
|
|
20230615,091400,1372657845,4640,4645,4650,4630,13243
|
|
20230615,091300,1311163120,4650,4660,4660,4645,13218
|
|
20230615,091200,1249686745,4660,4655,4660,4655,9135
|
|
20230615,091100,1207152640,4655,4660,4665,4655,7438
|
|
20230615,091000,1172498045,4665,4660,4670,4660,9371
|
|
20230615,090900,1128783380,4655,4670,4680,4655,9405
|
|
20230615,090800,1084941050,4680,4670,4685,4660,23771
|
|
20230615,090700,973794160,4670,4650,4675,4630,38050
|
|
20230615,090600,796728720,4655,4655,4655,4650,5004
|
|
20230615,090500,773438370,4655,4655,4670,4650,14115
|
|
20230615,090400,707652760,4665,4615,4670,4615,29628
|
|
20230615,090300,569877220,4615,4635,4635,4615,12007
|
|
20230615,090200,514305440,4620,4635,4640,4610,12828
|
|
20230615,090100,454880475,4635,4615,4640,4605,24496
|
|
20230615,090000,341657940,4615,4640,4650,4615,65034
|