577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,183400,11309200515,4655,4655,4655,4655,36675
|
|
20230616,183300,11309200515,4655,4655,4655,4655,0
|
|
20230616,183200,11309200515,4655,4655,4655,4655,0
|
|
20230616,183100,11309200515,4655,4655,4655,4655,0
|
|
20230616,183000,11309200515,4655,4655,4655,4655,0
|
|
20230616,182900,11309200515,4655,4655,4655,4655,0
|
|
20230616,182800,11309200515,4655,4655,4655,4655,0
|
|
20230616,182700,11309200515,4655,4655,4655,4655,0
|
|
20230616,182600,11309200515,4655,4655,4655,4655,0
|
|
20230616,182500,11309200515,4655,4655,4655,4655,0
|
|
20230616,182400,11309200515,4655,4655,4655,4655,0
|
|
20230616,182300,11309200515,4655,4655,4655,4655,0
|
|
20230616,182200,11309200515,4655,4655,4655,4655,0
|
|
20230616,182100,11309200515,4655,4655,4655,4655,0
|
|
20230616,182000,11309200515,4655,4655,4655,4655,0
|
|
20230616,181900,11309200515,4655,4655,4655,4655,0
|
|
20230616,181800,11309200515,4655,4655,4655,4655,0
|
|
20230616,181700,11309200515,4655,4655,4655,4655,0
|
|
20230616,181600,11309200515,4655,4655,4655,4655,0
|
|
20230616,181500,11309200515,4655,4655,4655,4655,0
|
|
20230616,181400,11309200515,4655,4655,4655,4655,0
|
|
20230616,181300,11309200515,4655,4655,4655,4655,0
|
|
20230616,181200,11309200515,4655,4655,4655,4655,0
|
|
20230616,181100,11309200515,4655,4655,4655,4655,0
|
|
20230616,181000,11309200515,4655,4655,4655,4655,0
|
|
20230616,180900,11309200515,4655,4655,4655,4655,0
|
|
20230616,180800,11309200515,4655,4655,4655,4655,0
|
|
20230616,180700,11309200515,4655,4655,4655,4655,0
|
|
20230616,180600,11309200515,4655,4655,4655,4655,0
|
|
20230616,180500,11309200515,4655,4655,4655,4655,0
|
|
20230616,180400,11309200515,4655,4655,4655,4655,36675
|
|
20230616,180300,11309200515,4655,4655,4655,4655,0
|
|
20230616,180200,11309200515,4655,4655,4655,4655,0
|
|
20230616,180100,11309200515,4655,4655,4655,4655,0
|
|
20230616,180000,11309200515,4655,4655,4655,4655,0
|
|
20230616,175900,11309200515,4655,4655,4655,4655,0
|
|
20230616,175800,11309200515,4655,4655,4655,4655,0
|
|
20230616,175700,11309200515,4655,4655,4655,4655,0
|
|
20230616,175600,11309200515,4655,4655,4655,4655,0
|
|
20230616,175500,11309200515,4655,4655,4655,4655,0
|
|
20230616,175400,11309200515,4655,4655,4655,4655,0
|
|
20230616,175300,11309200515,4655,4655,4655,4655,0
|
|
20230616,175200,11309200515,4655,4655,4655,4655,0
|
|
20230616,175100,11309200515,4655,4655,4655,4655,0
|
|
20230616,175000,11309200515,4655,4655,4655,4655,0
|
|
20230616,174900,11309200515,4655,4655,4655,4655,0
|
|
20230616,174800,11309200515,4655,4655,4655,4655,0
|
|
20230616,174700,11309200515,4655,4655,4655,4655,0
|
|
20230616,174600,11309200515,4655,4655,4655,4655,0
|
|
20230616,174500,11309200515,4655,4655,4655,4655,0
|
|
20230616,174400,11309200515,4655,4655,4655,4655,0
|
|
20230616,174300,11309200515,4655,4655,4655,4655,0
|
|
20230616,174200,11309200515,4655,4655,4655,4655,0
|
|
20230616,174100,11309200515,4655,4655,4655,4655,0
|
|
20230616,174000,11309200515,4655,4655,4655,4655,0
|
|
20230616,173900,11309200515,4655,4655,4655,4655,0
|
|
20230616,173800,11309200515,4655,4655,4655,4655,0
|
|
20230616,173700,11309200515,4655,4655,4655,4655,0
|
|
20230616,173600,11309200515,4655,4655,4655,4655,0
|
|
20230616,173500,11309200515,4655,4655,4655,4655,0
|
|
20230616,173400,11309200515,4655,4655,4655,4655,36675
|
|
20230616,173300,11309200515,4655,4655,4655,4655,0
|
|
20230616,173200,11309200515,4655,4655,4655,4655,0
|
|
20230616,173100,11309200515,4655,4655,4655,4655,0
|
|
20230616,173000,11309200515,4655,4655,4655,4655,0
|
|
20230616,172900,11309200515,4655,4655,4655,4655,0
|
|
20230616,172800,11309200515,4655,4655,4655,4655,0
|
|
20230616,172700,11309200515,4655,4655,4655,4655,0
|
|
20230616,172600,11309200515,4655,4655,4655,4655,0
|
|
20230616,172500,11309200515,4655,4655,4655,4655,0
|
|
20230616,172400,11309200515,4655,4655,4655,4655,0
|
|
20230616,172300,11309200515,4655,4655,4655,4655,0
|
|
20230616,172200,11309200515,4655,4655,4655,4655,0
|
|
20230616,172100,11309200515,4655,4655,4655,4655,0
|
|
20230616,172000,11309200515,4655,4655,4655,4655,0
|
|
20230616,171900,11309200515,4655,4655,4655,4655,0
|
|
20230616,171800,11309200515,4655,4655,4655,4655,0
|
|
20230616,171700,11309200515,4655,4655,4655,4655,0
|
|
20230616,171600,11309200515,4655,4655,4655,4655,0
|
|
20230616,171500,11309200515,4655,4655,4655,4655,0
|
|
20230616,171400,11309200515,4655,4655,4655,4655,0
|
|
20230616,171300,11309200515,4655,4655,4655,4655,0
|
|
20230616,171200,11309200515,4655,4655,4655,4655,0
|
|
20230616,171100,11309200515,4655,4655,4655,4655,0
|
|
20230616,171000,11309200515,4655,4655,4655,4655,0
|
|
20230616,170900,11309200515,4655,4655,4655,4655,0
|
|
20230616,170800,11309200515,4655,4655,4655,4655,0
|
|
20230616,170700,11309200515,4655,4655,4655,4655,0
|
|
20230616,170600,11309200515,4655,4655,4655,4655,0
|
|
20230616,170500,11309200515,4655,4655,4655,4655,0
|
|
20230616,170400,11309200515,4655,4655,4655,4655,36675
|
|
20230616,170300,11309200515,4655,4655,4655,4655,0
|
|
20230616,170200,11309200515,4655,4655,4655,4655,0
|
|
20230616,170100,11309200515,4655,4655,4655,4655,0
|
|
20230616,170000,11309200515,4655,4655,4655,4655,0
|
|
20230616,165900,11309200515,4655,4655,4655,4655,0
|
|
20230616,165800,11309200515,4655,4655,4655,4655,0
|
|
20230616,165700,11309200515,4655,4655,4655,4655,0
|
|
20230616,165600,11309200515,4655,4655,4655,4655,0
|
|
20230616,165500,11309200515,4655,4655,4655,4655,0
|
|
20230616,165400,11309200515,4655,4655,4655,4655,0
|
|
20230616,165300,11309200515,4655,4655,4655,4655,0
|
|
20230616,165200,11309200515,4655,4655,4655,4655,0
|
|
20230616,165100,11309200515,4655,4655,4655,4655,0
|
|
20230616,165000,11309200515,4655,4655,4655,4655,0
|
|
20230616,164900,11309200515,4655,4655,4655,4655,0
|
|
20230616,164800,11309200515,4655,4655,4655,4655,0
|
|
20230616,164700,11309200515,4655,4655,4655,4655,0
|
|
20230616,164600,11309200515,4655,4655,4655,4655,0
|
|
20230616,164500,11309200515,4655,4655,4655,4655,0
|
|
20230616,164400,11309200515,4655,4655,4655,4655,0
|
|
20230616,164300,11309200515,4655,4655,4655,4655,0
|
|
20230616,164200,11309200515,4655,4655,4655,4655,0
|
|
20230616,164100,11309200515,4655,4655,4655,4655,0
|
|
20230616,164000,11309200515,4655,4655,4655,4655,0
|
|
20230616,163900,11309200515,4655,4655,4655,4655,0
|
|
20230616,163800,11309200515,4655,4655,4655,4655,0
|
|
20230616,163700,11309200515,4655,4655,4655,4655,0
|
|
20230616,163600,11309200515,4655,4655,4655,4655,0
|
|
20230616,163500,11309200515,4655,4655,4655,4655,0
|
|
20230616,163400,11309200515,4655,4655,4655,4655,36675
|
|
20230616,163300,11309200515,4655,4655,4655,4655,0
|
|
20230616,163200,11309200515,4655,4655,4655,4655,0
|
|
20230616,163100,11309200515,4655,4655,4655,4655,0
|
|
20230616,163000,11309200515,4655,4655,4655,4655,0
|
|
20230616,162900,11309200515,4655,4655,4655,4655,0
|
|
20230616,162800,11309200515,4655,4655,4655,4655,0
|
|
20230616,162700,11309200515,4655,4655,4655,4655,0
|
|
20230616,162600,11309200515,4655,4655,4655,4655,0
|
|
20230616,162500,11309200515,4655,4655,4655,4655,0
|
|
20230616,162400,11309200515,4655,4655,4655,4655,0
|
|
20230616,162300,11309200515,4655,4655,4655,4655,0
|
|
20230616,162200,11309200515,4655,4655,4655,4655,0
|
|
20230616,162100,11309200515,4655,4655,4655,4655,0
|
|
20230616,162000,11309200515,4655,4655,4655,4655,0
|
|
20230616,161900,11309200515,4655,4655,4655,4655,0
|
|
20230616,161800,11309200515,4655,4655,4655,4655,0
|
|
20230616,161700,11309200515,4655,4655,4655,4655,0
|
|
20230616,161600,11309200515,4655,4655,4655,4655,0
|
|
20230616,161500,11309200515,4655,4655,4655,4655,0
|
|
20230616,161400,11309200515,4655,4655,4655,4655,0
|
|
20230616,161300,11309200515,4655,4655,4655,4655,0
|
|
20230616,161200,11309200515,4655,4655,4655,4655,0
|
|
20230616,161100,11309200515,4655,4655,4655,4655,0
|
|
20230616,161000,11309200515,4655,4655,4655,4655,0
|
|
20230616,160900,11309200515,4655,4655,4655,4655,0
|
|
20230616,160800,11309200515,4655,4655,4655,4655,0
|
|
20230616,160700,11309200515,4655,4655,4655,4655,0
|
|
20230616,160600,11309200515,4655,4655,4655,4655,0
|
|
20230616,160500,11309200515,4655,4655,4655,4655,0
|
|
20230616,160400,11309200515,4655,4655,4655,4655,36675
|
|
20230616,160300,11309200515,4655,4655,4655,4655,0
|
|
20230616,160200,11309200515,4655,4655,4655,4655,0
|
|
20230616,160100,11309200515,4655,4655,4655,4655,0
|
|
20230616,160000,11309200515,4655,4655,4655,4655,0
|
|
20230616,155900,11309200515,4655,4655,4655,4655,0
|
|
20230616,155800,11309200515,4655,4655,4655,4655,0
|
|
20230616,155700,11309200515,4655,4655,4655,4655,0
|
|
20230616,155600,11309200515,4655,4655,4655,4655,0
|
|
20230616,155500,11309200515,4655,4655,4655,4655,0
|
|
20230616,155400,11309200515,4655,4655,4655,4655,0
|
|
20230616,155300,11309200515,4655,4655,4655,4655,0
|
|
20230616,155200,11309200515,4655,4655,4655,4655,0
|
|
20230616,155100,11309200515,4655,4655,4655,4655,0
|
|
20230616,155000,11309200515,4655,4655,4655,4655,0
|
|
20230616,154900,11309200515,4655,4655,4655,4655,0
|
|
20230616,154800,11309200515,4655,4655,4655,4655,0
|
|
20230616,154700,11309200515,4655,4655,4655,4655,0
|
|
20230616,154600,11309200515,4655,4655,4655,4655,0
|
|
20230616,154500,11309200515,4655,4655,4655,4655,0
|
|
20230616,154400,11309200515,4655,4655,4655,4655,0
|
|
20230616,154300,11309200515,4655,4655,4655,4655,0
|
|
20230616,154200,11309200515,4655,4655,4655,4655,0
|
|
20230616,154100,11309200515,4655,4655,4655,4655,0
|
|
20230616,154000,11309200515,4655,4655,4655,4655,0
|
|
20230616,153900,11309200515,4655,4655,4655,4655,0
|
|
20230616,153800,11309200515,4655,4655,4655,4655,0
|
|
20230616,153700,11309200515,4655,4655,4655,4655,0
|
|
20230616,153600,11309200515,4655,4655,4655,4655,0
|
|
20230616,153500,11309200515,4655,4655,4655,4655,0
|
|
20230616,153400,11309200515,4655,4655,4655,4655,36675
|
|
20230616,153300,11309200515,4655,4655,4655,4655,0
|
|
20230616,153200,11309200515,4655,4655,4655,4655,0
|
|
20230616,153100,11309200515,4655,4655,4655,4655,0
|
|
20230616,153000,11309200515,4655,4655,4655,4655,36675
|
|
20230616,152900,11138478390,4660,4660,4660,4660,0
|
|
20230616,152800,11138478390,4660,4660,4660,4660,0
|
|
20230616,152700,11138478390,4660,4660,4660,4660,0
|
|
20230616,152600,11138478390,4660,4660,4660,4660,0
|
|
20230616,152500,11138478390,4660,4660,4660,4660,0
|
|
20230616,152400,11138478390,4660,4660,4660,4660,0
|
|
20230616,152300,11138478390,4660,4660,4660,4660,0
|
|
20230616,152200,11138478390,4660,4660,4660,4660,0
|
|
20230616,152100,11138478390,4660,4660,4660,4660,0
|
|
20230616,152000,11138478390,4660,4660,4660,4660,0
|
|
20230616,151900,11138478390,4660,4650,4665,4650,29586
|
|
20230616,151800,11000648835,4655,4655,4655,4650,2008
|
|
20230616,151700,10991302515,4655,4650,4655,4650,5319
|
|
20230616,151600,10966569115,4650,4655,4655,4650,6665
|
|
20230616,151500,10935572490,4650,4650,4655,4650,1677
|
|
20230616,151400,10927773715,4655,4650,4655,4650,2116
|
|
20230616,151300,10917933830,4655,4650,4655,4645,3540
|
|
20230616,151200,10901474515,4655,4650,4655,4645,4794
|
|
20230616,151100,10879182450,4650,4655,4655,4650,6332
|
|
20230616,151000,10849732760,4655,4650,4655,4650,3967
|
|
20230616,150900,10831286065,4655,4655,4655,4650,1932
|
|
20230616,150800,10822299645,4650,4655,4655,4650,926
|
|
20230616,150700,10817991655,4655,4650,4655,4645,2959
|
|
20230616,150600,10804221805,4650,4650,4650,4645,8734
|
|
20230616,150500,10763609820,4650,4650,4650,4645,1547
|
|
20230616,150400,10756422270,4645,4650,4650,4645,1561
|
|
20230616,150300,10749171050,4645,4650,4650,4645,616
|
|
20230616,150200,10746309680,4650,4645,4650,4645,1591
|
|
20230616,150100,10738916320,4645,4640,4645,4640,4769
|
|
20230616,150000,10716767605,4645,4640,4645,4640,1538
|
|
20230616,145900,10709628295,4645,4645,4645,4640,3002
|
|
20230616,145800,10695689855,4645,4645,4645,4645,98
|
|
20230616,145700,10695234645,4645,4650,4650,4640,2088
|
|
20230616,145600,10685534615,4650,4650,4650,4650,198
|
|
20230616,145500,10684613915,4650,4645,4650,4640,2113
|
|
20230616,145400,10674799035,4645,4645,4645,4640,4793
|
|
20230616,145300,10652555605,4645,4645,4650,4645,3579
|
|
20230616,145200,10635928985,4645,4645,4650,4645,7485
|
|
20230616,145100,10601160460,4650,4645,4650,4645,2665
|
|
20230616,145000,10588781300,4650,4655,4655,4645,10496
|
|
20230616,144900,10539979380,4655,4655,4655,4650,8287
|
|
20230616,144800,10501444005,4655,4650,4655,4650,526
|
|
20230616,144700,10498998030,4655,4655,4660,4650,2675
|
|
20230616,144600,10486555780,4655,4655,4660,4655,439
|
|
20230616,144500,10484512210,4660,4660,4660,4650,1085
|
|
20230616,144400,10479466270,4660,4660,4660,4655,772
|
|
20230616,144300,10475872250,4660,4655,4660,4655,5099
|
|
20230616,144200,10452133310,4655,4655,4655,4650,3292
|
|
20230616,144100,10436816625,4655,4655,4655,4650,3556
|
|
20230616,144000,10420269660,4660,4655,4660,4655,1503
|
|
20230616,143900,10413272355,4655,4660,4660,4655,2020
|
|
20230616,143800,10403868185,4660,4655,4660,4655,3320
|
|
20230616,143700,10388412465,4660,4660,4660,4655,1192
|
|
20230616,143600,10382858155,4655,4655,4660,4655,1094
|
|
20230616,143500,10377764310,4660,4655,4660,4655,1409
|
|
20230616,143400,10371204190,4660,4655,4660,4655,278
|
|
20230616,143300,10369910090,4660,4655,4660,4655,3027
|
|
20230616,143200,10355812455,4660,4660,4660,4655,718
|
|
20230616,143100,10352470150,4660,4655,4660,4650,2372
|
|
20230616,143000,10341435375,4660,4655,4660,4655,2917
|
|
20230616,142900,10327849225,4655,4655,4660,4655,721
|
|
20230616,142800,10324492955,4655,4660,4660,4655,1387
|
|
20230616,142700,10318036310,4655,4660,4660,4655,5150
|
|
20230616,142600,10294059990,4655,4655,4660,4655,285
|
|
20230616,142500,10292733305,4660,4655,4660,4655,7709
|
|
20230616,142400,10256847865,4660,4660,4665,4660,5357
|
|
20230616,142300,10231884225,4660,4665,4665,4660,1222
|
|
20230616,142200,10226186680,4665,4665,4665,4660,788
|
|
20230616,142100,10222513495,4665,4665,4665,4660,1188
|
|
20230616,142000,10216971765,4665,4660,4665,4660,1624
|
|
20230616,141900,10209396350,4665,4670,4670,4665,531
|
|
20230616,141800,10206919230,4665,4665,4670,4665,1657
|
|
20230616,141700,10199189255,4670,4670,4670,4665,583
|
|
20230616,141600,10196467645,4665,4670,4670,4660,5001
|
|
20230616,141500,10173134830,4670,4665,4670,4660,6495
|
|
20230616,141400,10142846715,4660,4660,4665,4660,1561
|
|
20230616,141300,10135565200,4665,4660,4665,4660,2798
|
|
20230616,141200,10122526505,4660,4665,4665,4660,3038
|
|
20230616,141100,10108368915,4660,4665,4665,4660,3265
|
|
20230616,141000,10093141490,4665,4660,4665,4660,968
|
|
20230616,140900,10088630595,4660,4665,4665,4655,6344
|
|
20230616,140800,10059073725,4660,4665,4665,4655,3888
|
|
20230616,140700,10040958840,4660,4660,4665,4660,304
|
|
20230616,140600,10039542185,4660,4660,4665,4660,6114
|
|
20230616,140500,10011050935,4665,4665,4665,4660,1240
|
|
20230616,140400,10005272525,4660,4665,4665,4660,2289
|
|
20230616,140300,9994605780,4660,4660,4665,4660,4114
|
|
20230616,140200,9975434535,4660,4660,4665,4660,2520
|
|
20230616,140100,9963689980,4660,4660,4660,4660,516
|
|
20230616,140000,9961285420,4660,4660,4665,4660,2162
|
|
20230616,135900,9951210250,4660,4660,4665,4660,4912
|
|
20230616,135800,9928320320,4660,4660,4660,4660,2816
|
|
20230616,135700,9915197760,4660,4665,4665,4660,170
|
|
20230616,135600,9914405210,4660,4665,4665,4660,3917
|
|
20230616,135500,9896148975,4665,4665,4665,4660,959
|
|
20230616,135400,9891678845,4665,4665,4670,4660,1701
|
|
20230616,135300,9883743600,4665,4670,4670,4665,1854
|
|
20230616,135200,9875094575,4670,4670,4670,4670,708
|
|
20230616,135100,9871788215,4665,4670,4670,4665,924
|
|
20230616,135000,9867477725,4670,4670,4670,4665,615
|
|
20230616,134900,9864607175,4670,4670,4670,4665,2384
|
|
20230616,134800,9853483545,4670,4665,4670,4665,2882
|
|
20230616,134700,9840026960,4665,4670,4670,4665,1742
|
|
20230616,134600,9831900285,4665,4670,4670,4665,2157
|
|
20230616,134500,9821836830,4665,4670,4670,4665,2003
|
|
20230616,134400,9812492825,4670,4675,4675,4670,4892
|
|
20230616,134300,9789647170,4670,4670,4675,4670,1982
|
|
20230616,134200,9780391110,4670,4675,4675,4670,800
|
|
20230616,134100,9776655035,4670,4675,4675,4670,725
|
|
20230616,134000,9773265780,4675,4675,4675,4670,3801
|
|
20230616,133900,9755513355,4675,4670,4675,4670,1157
|
|
20230616,133800,9750109385,4675,4670,4675,4670,5124
|
|
20230616,133700,9726178735,4675,4670,4675,4670,1910
|
|
20230616,133600,9717256410,4675,4675,4675,4675,626
|
|
20230616,133500,9714329860,4675,4680,4680,4675,1167
|
|
20230616,133400,9708873100,4675,4675,4680,4670,12077
|
|
20230616,133300,9652413150,4675,4670,4675,4670,5408
|
|
20230616,133200,9627157765,4670,4665,4670,4665,14627
|
|
20230616,133100,9558909385,4665,4660,4665,4660,5122
|
|
20230616,133000,9535040850,4660,4660,4660,4660,409
|
|
20230616,132900,9533134910,4660,4660,4660,4655,9309
|
|
20230616,132800,9489790845,4660,4660,4660,4660,1221
|
|
20230616,132700,9484100985,4660,4660,4660,4655,3098
|
|
20230616,132600,9469671055,4660,4660,4660,4660,1318
|
|
20230616,132500,9463529175,4660,4660,4660,4660,351
|
|
20230616,132400,9461893515,4655,4660,4660,4655,822
|
|
20230616,132300,9458066100,4655,4655,4660,4655,247
|
|
20230616,132200,9456916310,4660,4660,4660,4660,339
|
|
20230616,132100,9455336570,4660,4660,4665,4660,3971
|
|
20230616,132000,9436831655,4665,4665,4665,4660,57
|
|
20230616,131900,9436565975,4665,4665,4665,4665,21
|
|
20230616,131800,9436468010,4660,4660,4665,4660,412
|
|
20230616,131700,9434546090,4665,4665,4665,4665,315
|
|
20230616,131600,9433076615,4665,4660,4665,4660,1576
|
|
20230616,131500,9425725300,4665,4660,4665,4660,1084
|
|
20230616,131400,9420668810,4660,4665,4665,4660,942
|
|
20230616,131300,9416278690,4665,4665,4665,4665,0
|
|
20230616,131200,9416278690,4665,4665,4665,4660,554
|
|
20230616,131100,9413696780,4665,4655,4665,4655,8713
|
|
20230616,131000,9373078000,4660,4660,4660,4655,3674
|
|
20230616,130900,9355965150,4660,4660,4660,4660,0
|
|
20230616,130800,9355965150,4660,4660,4660,4655,1794
|
|
20230616,130700,9347614070,4660,4660,4660,4660,0
|
|
20230616,130600,9347614070,4660,4655,4660,4655,375
|
|
20230616,130500,9345868440,4660,4655,4660,4655,428
|
|
20230616,130400,9343875275,4655,4655,4655,4655,19
|
|
20230616,130300,9343786830,4655,4650,4655,4650,433
|
|
20230616,130200,9341772215,4655,4655,4655,4650,7767
|
|
20230616,130100,9305644080,4660,4655,4660,4655,1108
|
|
20230616,130000,9300480925,4660,4660,4660,4655,434
|
|
20230616,125900,9298459960,4660,4655,4660,4655,3731
|
|
20230616,125800,9281088500,4660,4660,4660,4655,4810
|
|
20230616,125700,9258684155,4655,4655,4660,4655,289
|
|
20230616,125600,9257338855,4660,4660,4660,4655,8
|
|
20230616,125500,9257301600,4660,4660,4660,4655,672
|
|
20230616,125400,9254173430,4655,4660,4660,4655,488
|
|
20230616,125300,9251901755,4660,4660,4660,4655,5
|
|
20230616,125200,9251878470,4655,4655,4660,4655,1115
|
|
20230616,125100,9246688050,4655,4655,4655,4655,620
|
|
20230616,125000,9243801950,4655,4655,4660,4655,868
|
|
20230616,124900,9239761345,4655,4655,4660,4655,2954
|
|
20230616,124800,9226009440,4655,4650,4655,4650,1089
|
|
20230616,124700,9220940220,4655,4655,4655,4655,100
|
|
20230616,124600,9220474720,4655,4650,4655,4645,4391
|
|
20230616,124500,9200067885,4650,4650,4650,4650,1542
|
|
20230616,124400,9192897585,4645,4645,4655,4645,502
|
|
20230616,124300,9190565785,4655,4655,4655,4645,222
|
|
20230616,124200,9189532575,4655,4650,4655,4645,2184
|
|
20230616,124100,9179382875,4650,4650,4650,4645,1400
|
|
20230616,124000,9172879775,4650,4650,4650,4650,875
|
|
20230616,123900,9168811025,4650,4645,4650,4645,176
|
|
20230616,123800,9167992995,4650,4650,4650,4645,1953
|
|
20230616,123700,9158921285,4645,4650,4650,4645,194
|
|
20230616,123600,9158019395,4650,4650,4650,4645,65
|
|
20230616,123500,9157717455,4645,4650,4650,4645,2147
|
|
20230616,123400,9147742120,4645,4650,4650,4645,379
|
|
20230616,123300,9145981415,4650,4645,4650,4645,371
|
|
20230616,123200,9144258105,4650,4645,4650,4645,1988
|
|
20230616,123100,9135022805,4650,4650,4650,4650,230
|
|
20230616,123000,9133953305,4650,4650,4650,4645,476
|
|
20230616,122900,9131741155,4650,4650,4650,4645,514
|
|
20230616,122800,9129353555,4650,4650,4650,4645,601
|
|
20230616,122700,9126559130,4655,4650,4655,4650,1332
|
|
20230616,122600,9120362800,4650,4650,4650,4650,2520
|
|
20230616,122500,9108644800,4650,4650,4655,4650,377
|
|
20230616,122400,9106891745,4655,4650,4655,4650,390
|
|
20230616,122300,9105078135,4650,4655,4655,4650,578
|
|
20230616,122200,9102389635,4655,4650,4655,4650,212
|
|
20230616,122100,9101402780,4655,4655,4655,4650,1134
|
|
20230616,122000,9096129010,4655,4660,4660,4655,2975
|
|
20230616,121900,9082280370,4655,4655,4660,4655,2180
|
|
20230616,121800,9072132465,4660,4660,4660,4655,316
|
|
20230616,121700,9070660055,4660,4660,4660,4660,17
|
|
20230616,121600,9070580835,4660,4655,4660,4655,1266
|
|
20230616,121500,9064686500,4655,4655,4660,4655,434
|
|
20230616,121400,9062666185,4655,4660,4660,4655,872
|
|
20230616,121300,9058605935,4660,4655,4660,4655,100
|
|
20230616,121200,9058140430,4660,4660,4660,4655,1021
|
|
20230616,121100,9053387570,4660,4655,4660,4655,651
|
|
20230616,121000,9050356005,4660,4660,4660,4660,2
|
|
20230616,120900,9050346685,4655,4655,4660,4655,1013
|
|
20230616,120800,9045631150,4655,4655,4655,4655,2113
|
|
20230616,120700,9035795135,4655,4655,4660,4655,1955
|
|
20230616,120600,9026694600,4660,4660,4660,4655,1366
|
|
20230616,120500,9020331545,4660,4665,4665,4660,2922
|
|
20230616,120400,9006714925,4660,4665,4665,4660,734
|
|
20230616,120300,9003292440,4665,4660,4665,4655,4601
|
|
20230616,120200,8981851780,4660,4660,4660,4660,263
|
|
20230616,120100,8980626200,4655,4650,4655,4650,2053
|
|
20230616,120000,8971070800,4650,4650,4655,4650,64
|
|
20230616,115900,8970773190,4650,4650,4655,4650,207
|
|
20230616,115800,8969810635,4655,4655,4655,4645,305
|
|
20230616,115700,8968392380,4655,4650,4655,4650,4
|
|
20230616,115600,8968373765,4655,4660,4660,4655,4694
|
|
20230616,115500,8946517660,4660,4655,4660,4640,9294
|
|
20230616,115400,8903308825,4655,4650,4660,4650,4372
|
|
20230616,115300,8882966735,4650,4645,4655,4645,5470
|
|
20230616,115200,8857544570,4650,4645,4650,4645,19
|
|
20230616,115100,8857456305,4650,4645,4650,4640,2344
|
|
20230616,115000,8846570015,4640,4650,4650,4640,2932
|
|
20230616,114900,8832947285,4650,4650,4650,4650,447
|
|
20230616,114800,8830868735,4650,4650,4650,4645,321
|
|
20230616,114700,8829377260,4650,4645,4650,4640,2373
|
|
20230616,114600,8818362655,4645,4655,4655,4640,4786
|
|
20230616,114500,8796136805,4650,4650,4655,4640,4086
|
|
20230616,114400,8777123590,4650,4650,4650,4640,2776
|
|
20230616,114300,8764224250,4650,4645,4650,4645,3302
|
|
20230616,114200,8748870280,4650,4650,4650,4645,123
|
|
20230616,114100,8748298340,4650,4645,4650,4645,1590
|
|
20230616,114000,8740905490,4645,4640,4645,4640,512
|
|
20230616,113900,8738527755,4645,4645,4645,4640,339
|
|
20230616,113800,8736953105,4645,4645,4645,4645,13
|
|
20230616,113700,8736892720,4645,4640,4645,4635,2977
|
|
20230616,113600,8723079590,4640,4650,4650,4640,695
|
|
20230616,113500,8719852135,4650,4650,4650,4640,936
|
|
20230616,113400,8715499905,4650,4645,4650,4645,1060
|
|
20230616,113300,8710575275,4640,4635,4645,4635,1459
|
|
20230616,113200,8703802460,4635,4635,4635,4635,3359
|
|
20230616,113100,8688233495,4630,4635,4635,4630,252
|
|
20230616,113000,8687066675,4635,4630,4635,4625,1681
|
|
20230616,112900,8679286065,4635,4625,4635,4625,1757
|
|
20230616,112800,8671151360,4625,4625,4630,4620,2876
|
|
20230616,112700,8657860590,4625,4620,4625,4620,3177
|
|
20230616,112600,8643182280,4620,4625,4625,4620,691
|
|
20230616,112500,8639989645,4620,4620,4625,4620,1964
|
|
20230616,112400,8630915905,4625,4620,4625,4620,9444
|
|
20230616,112300,8587284510,4625,4625,4625,4620,590
|
|
20230616,112200,8584556095,4625,4620,4625,4620,4686
|
|
20230616,112100,8562885730,4625,4625,4625,4625,2076
|
|
20230616,112000,8553284230,4625,4625,4630,4625,2195
|
|
20230616,111900,8543132225,4625,4630,4630,4625,7903
|
|
20230616,111800,8506578095,4630,4630,4630,4630,3319
|
|
20230616,111700,8491211125,4635,4630,4635,4630,1365
|
|
20230616,111600,8484888350,4630,4630,4635,4630,1152
|
|
20230616,111500,8479554290,4630,4630,4635,4630,691
|
|
20230616,111400,8476354455,4630,4630,4630,4630,3489
|
|
20230616,111300,8460200385,4630,4630,4630,4625,7082
|
|
20230616,111200,8427411995,4635,4635,4635,4630,710
|
|
20230616,111100,8424124080,4635,4630,4635,4630,3545
|
|
20230616,111000,8407695715,4630,4640,4640,4630,6288
|
|
20230616,110900,8378547340,4640,4640,4640,4635,216
|
|
20230616,110800,8377545180,4640,4635,4640,4635,108
|
|
20230616,110700,8377044585,4640,4630,4640,4630,722
|
|
20230616,110600,8373698715,4640,4635,4640,4630,2240
|
|
20230616,110500,8363324310,4635,4635,4635,4635,1008
|
|
20230616,110400,8358652230,4640,4635,4640,4630,1723
|
|
20230616,110300,8350668455,4635,4630,4635,4630,3300
|
|
20230616,110200,8335375030,4635,4630,4635,4630,650
|
|
20230616,110100,8332365480,4630,4635,4635,4630,470
|
|
20230616,110000,8330188080,4635,4625,4635,4625,4423
|
|
20230616,105900,8309709700,4625,4630,4630,4625,2808
|
|
20230616,105800,8296720820,4625,4630,4630,4625,10704
|
|
20230616,105700,8247214270,4630,4630,4630,4625,2063
|
|
20230616,105600,8237668815,4625,4635,4635,4625,5590
|
|
20230616,105500,8211808510,4630,4630,4635,4630,11113
|
|
20230616,105400,8160350215,4635,4640,4640,4635,8736
|
|
20230616,105300,8119855185,4640,4645,4645,4640,1083
|
|
20230616,105200,8114829330,4645,4645,4645,4640,3140
|
|
20230616,105100,8100259305,4645,4645,4645,4640,2380
|
|
20230616,105000,8089213225,4645,4645,4645,4640,2164
|
|
20230616,104900,8079171295,4645,4635,4645,4635,2262
|
|
20230616,104800,8068675940,4640,4640,4640,4640,1975
|
|
20230616,104700,8059511940,4640,4640,4640,4635,873
|
|
20230616,104600,8055461655,4640,4640,4645,4640,1408
|
|
20230616,104500,8048928525,4640,4645,4645,4640,1954
|
|
20230616,104400,8039861395,4645,4645,4645,4640,1690
|
|
20230616,104300,8032014270,4645,4645,4645,4640,1546
|
|
20230616,104200,8024839175,4640,4645,4645,4640,114
|
|
20230616,104100,8024309895,4645,4635,4645,4635,1592
|
|
20230616,104000,8016930825,4635,4630,4635,4630,3078
|
|
20230616,103900,8002675300,4635,4635,4635,4630,15926
|
|
20230616,103800,7928925905,4635,4650,4650,4635,16774
|
|
20230616,103700,7851129270,4645,4650,4650,4645,1904
|
|
20230616,103600,7842285120,4650,4650,4650,4645,13432
|
|
20230616,103500,7779886025,4650,4645,4655,4645,1893
|
|
20230616,103400,7771084655,4645,4645,4650,4645,9406
|
|
20230616,103300,7727388955,4650,4650,4650,4645,4366
|
|
20230616,103200,7707089900,4650,4650,4655,4650,11664
|
|
20230616,103100,7652851765,4655,4655,4660,4650,2816
|
|
20230616,103000,7639745185,4655,4655,4655,4655,607
|
|
20230616,102900,7636919600,4655,4650,4655,4650,2010
|
|
20230616,102800,7627564165,4655,4660,4660,4655,3962
|
|
20230616,102700,7609120955,4655,4655,4655,4655,3644
|
|
20230616,102600,7592158135,4655,4655,4655,4655,4611
|
|
20230616,102500,7570693930,4655,4650,4655,4650,231
|
|
20230616,102400,7569618730,4655,4650,4655,4650,4363
|
|
20230616,102300,7549320415,4655,4665,4665,4655,15714
|
|
20230616,102200,7476132815,4660,4665,4665,4660,3897
|
|
20230616,102100,7457955965,4665,4665,4670,4665,4332
|
|
20230616,102000,7437746680,4670,4670,4670,4665,1113
|
|
20230616,101900,7432550605,4670,4670,4670,4665,2124
|
|
20230616,101800,7422638640,4665,4670,4670,4665,777
|
|
20230616,101700,7419013875,4665,4670,4670,4665,1573
|
|
20230616,101600,7411669710,4670,4670,4670,4670,513
|
|
20230616,101500,7409274000,4675,4670,4675,4670,655
|
|
20230616,101400,7406213540,4670,4670,4670,4670,2225
|
|
20230616,101300,7395822790,4670,4665,4670,4665,1175
|
|
20230616,101200,7390336180,4670,4670,4670,4665,1198
|
|
20230616,101100,7384743520,4675,4670,4675,4670,1037
|
|
20230616,101000,7379897730,4670,4670,4670,4665,6492
|
|
20230616,100900,7349595610,4670,4665,4670,4665,7713
|
|
20230616,100800,7313613120,4670,4665,4670,4660,1833
|
|
20230616,100700,7305060045,4660,4670,4670,4660,6337
|
|
20230616,100600,7275523605,4665,4665,4670,4665,3470
|
|
20230616,100500,7259336045,4655,4650,4665,4650,5726
|
|
20230616,100400,7232699895,4650,4650,4655,4650,8242
|
|
20230616,100300,7194374580,4650,4650,4650,4645,37749
|
|
20230616,100200,7019021640,4645,4650,4655,4645,12953
|
|
20230616,100100,6958806345,4650,4660,4665,4650,41834
|
|
20230616,100000,6764179345,4660,4665,4665,4660,4989
|
|
20230616,095900,6740913055,4665,4665,4670,4665,3411
|
|
20230616,095800,6724999890,4665,4665,4665,4660,2494
|
|
20230616,095700,6713369845,4665,4685,4685,4665,8459
|
|
20230616,095600,6673834685,4685,4695,4695,4685,3205
|
|
20230616,095500,6658790520,4695,4680,4695,4680,12959
|
|
20230616,095400,6598029695,4680,4675,4680,4670,9301
|
|
20230616,095300,6554531270,4675,4670,4675,4665,2952
|
|
20230616,095200,6540744105,4665,4665,4680,4665,8454
|
|
20230616,095100,6501266125,4670,4670,4680,4665,5115
|
|
20230616,095000,6477375855,4670,4655,4670,4655,4285
|
|
20230616,094900,6457404490,4655,4670,4670,4655,8104
|
|
20230616,094800,6419632475,4670,4650,4670,4650,6454
|
|
20230616,094700,6389555180,4650,4675,4680,4650,57910
|
|
20230616,094600,6119392740,4675,4690,4690,4675,14657
|
|
20230616,094500,6050803960,4690,4685,4690,4680,7018
|
|
20230616,094400,6017922435,4685,4685,4690,4685,2232
|
|
20230616,094300,6007459820,4690,4685,4700,4685,8063
|
|
20230616,094200,5969663115,4685,4680,4685,4680,11113
|
|
20230616,094100,5917625310,4680,4685,4685,4675,27075
|
|
20230616,094000,5790903370,4680,4685,4690,4680,11434
|
|
20230616,093900,5737335165,4685,4695,4700,4685,20310
|
|
20230616,093800,5642090845,4700,4695,4700,4690,10439
|
|
20230616,093700,5593083590,4695,4695,4700,4690,6768
|
|
20230616,093600,5561308255,4695,4695,4700,4690,11513
|
|
20230616,093500,5507271470,4695,4705,4710,4690,30383
|
|
20230616,093400,5364577320,4710,4710,4710,4700,9336
|
|
20230616,093300,5320648560,4710,4700,4710,4690,28319
|
|
20230616,093200,5187584435,4700,4745,4745,4700,98253
|
|
20230616,093100,4723955185,4740,4745,4750,4730,45997
|
|
20230616,093000,4505849835,4750,4750,4755,4745,55567
|
|
20230616,092900,4241780390,4755,4750,4755,4740,48672
|
|
20230616,092800,4010660055,4745,4740,4750,4735,38164
|
|
20230616,092700,3829583945,4745,4725,4745,4720,27772
|
|
20230616,092600,3698044760,4720,4730,4740,4715,27594
|
|
20230616,092500,3567595065,4735,4735,4745,4720,61707
|
|
20230616,092400,3275581865,4740,4735,4740,4725,48373
|
|
20230616,092300,3046594195,4735,4745,4750,4730,71160
|
|
20230616,092200,2709196455,4750,4765,4765,4740,51192
|
|
20230616,092100,2466038380,4765,4725,4765,4720,102663
|
|
20230616,092000,1979095220,4725,4715,4730,4710,28629
|
|
20230616,091900,1843985695,4710,4715,4715,4695,22449
|
|
20230616,091800,1738336845,4715,4715,4720,4710,10567
|
|
20230616,091700,1688510215,4715,4720,4725,4710,25373
|
|
20230616,091600,1568814315,4720,4715,4720,4715,21201
|
|
20230616,091500,1468783880,4715,4705,4715,4705,7095
|
|
20230616,091400,1435362575,4705,4715,4720,4705,10344
|
|
20230616,091300,1386600810,4715,4715,4720,4700,24501
|
|
20230616,091200,1271162150,4715,4695,4720,4695,55655
|
|
20230616,091100,1009093615,4700,4670,4700,4650,28157
|
|
20230616,091000,877493275,4670,4680,4685,4665,11695
|
|
20230616,090900,822799990,4680,4690,4695,4680,9988
|
|
20230616,090800,775982810,4690,4700,4700,4690,10045
|
|
20230616,090700,728831375,4700,4685,4700,4680,18849
|
|
20230616,090600,640347185,4685,4690,4690,4680,9172
|
|
20230616,090500,597384645,4700,4680,4700,4675,25151
|
|
20230616,090400,479401305,4675,4695,4695,4675,10825
|
|
20230616,090300,428649425,4695,4700,4710,4690,14825
|
|
20230616,090200,358955465,4700,4675,4705,4675,22417
|
|
20230616,090100,253784770,4675,4660,4675,4645,12601
|
|
20230616,090000,195092665,4645,4665,4670,4645,41870
|