662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195900,77034341870,4965,4965,4965,4965,324588
|
|
20230619,195800,77034341870,4965,4965,4965,4965,0
|
|
20230619,195700,77034341870,4965,4965,4965,4965,0
|
|
20230619,195600,77034341870,4965,4965,4965,4965,0
|
|
20230619,195500,77034341870,4965,4965,4965,4965,0
|
|
20230619,195400,77034341870,4965,4965,4965,4965,0
|
|
20230619,195300,77034341870,4965,4965,4965,4965,0
|
|
20230619,195200,77034341870,4965,4965,4965,4965,0
|
|
20230619,195100,77034341870,4965,4965,4965,4965,0
|
|
20230619,195000,77034341870,4965,4965,4965,4965,0
|
|
20230619,194900,77034341870,4965,4965,4965,4965,0
|
|
20230619,194800,77034341870,4965,4965,4965,4965,0
|
|
20230619,194700,77034341870,4965,4965,4965,4965,0
|
|
20230619,194600,77034341870,4965,4965,4965,4965,0
|
|
20230619,194500,77034341870,4965,4965,4965,4965,0
|
|
20230619,194400,77034341870,4965,4965,4965,4965,0
|
|
20230619,194300,77034341870,4965,4965,4965,4965,0
|
|
20230619,194200,77034341870,4965,4965,4965,4965,0
|
|
20230619,194100,77034341870,4965,4965,4965,4965,0
|
|
20230619,194000,77034341870,4965,4965,4965,4965,0
|
|
20230619,193900,77034341870,4965,4965,4965,4965,0
|
|
20230619,193800,77034341870,4965,4965,4965,4965,0
|
|
20230619,193700,77034341870,4965,4965,4965,4965,0
|
|
20230619,193600,77034341870,4965,4965,4965,4965,0
|
|
20230619,193500,77034341870,4965,4965,4965,4965,0
|
|
20230619,193400,77034341870,4965,4965,4965,4965,0
|
|
20230619,193300,77034341870,4965,4965,4965,4965,0
|
|
20230619,193200,77034341870,4965,4965,4965,4965,0
|
|
20230619,193100,77034341870,4965,4965,4965,4965,0
|
|
20230619,193000,77034341870,4965,4965,4965,4965,0
|
|
20230619,192900,77034341870,4965,4965,4965,4965,324588
|
|
20230619,192800,77034341870,4965,4965,4965,4965,0
|
|
20230619,192700,77034341870,4965,4965,4965,4965,0
|
|
20230619,192600,77034341870,4965,4965,4965,4965,0
|
|
20230619,192500,77034341870,4965,4965,4965,4965,0
|
|
20230619,192400,77034341870,4965,4965,4965,4965,0
|
|
20230619,192300,77034341870,4965,4965,4965,4965,0
|
|
20230619,192200,77034341870,4965,4965,4965,4965,0
|
|
20230619,192100,77034341870,4965,4965,4965,4965,0
|
|
20230619,192000,77034341870,4965,4965,4965,4965,0
|
|
20230619,191900,77034341870,4965,4965,4965,4965,0
|
|
20230619,191800,77034341870,4965,4965,4965,4965,0
|
|
20230619,191700,77034341870,4965,4965,4965,4965,0
|
|
20230619,191600,77034341870,4965,4965,4965,4965,0
|
|
20230619,191500,77034341870,4965,4965,4965,4965,0
|
|
20230619,191400,77034341870,4965,4965,4965,4965,0
|
|
20230619,191300,77034341870,4965,4965,4965,4965,0
|
|
20230619,191200,77034341870,4965,4965,4965,4965,0
|
|
20230619,191100,77034341870,4965,4965,4965,4965,0
|
|
20230619,191000,77034341870,4965,4965,4965,4965,0
|
|
20230619,190900,77034341870,4965,4965,4965,4965,0
|
|
20230619,190800,77034341870,4965,4965,4965,4965,0
|
|
20230619,190700,77034341870,4965,4965,4965,4965,0
|
|
20230619,190600,77034341870,4965,4965,4965,4965,0
|
|
20230619,190500,77034341870,4965,4965,4965,4965,0
|
|
20230619,190400,77034341870,4965,4965,4965,4965,0
|
|
20230619,190300,77034341870,4965,4965,4965,4965,0
|
|
20230619,190200,77034341870,4965,4965,4965,4965,0
|
|
20230619,190100,77034341870,4965,4965,4965,4965,0
|
|
20230619,190000,77034341870,4965,4965,4965,4965,0
|
|
20230619,185900,77034341870,4965,4965,4965,4965,324588
|
|
20230619,185800,77034341870,4965,4965,4965,4965,0
|
|
20230619,185700,77034341870,4965,4965,4965,4965,0
|
|
20230619,185600,77034341870,4965,4965,4965,4965,0
|
|
20230619,185500,77034341870,4965,4965,4965,4965,0
|
|
20230619,185400,77034341870,4965,4965,4965,4965,0
|
|
20230619,185300,77034341870,4965,4965,4965,4965,0
|
|
20230619,185200,77034341870,4965,4965,4965,4965,0
|
|
20230619,185100,77034341870,4965,4965,4965,4965,0
|
|
20230619,185000,77034341870,4965,4965,4965,4965,0
|
|
20230619,184900,77034341870,4965,4965,4965,4965,0
|
|
20230619,184800,77034341870,4965,4965,4965,4965,0
|
|
20230619,184700,77034341870,4965,4965,4965,4965,0
|
|
20230619,184600,77034341870,4965,4965,4965,4965,0
|
|
20230619,184500,77034341870,4965,4965,4965,4965,0
|
|
20230619,184400,77034341870,4965,4965,4965,4965,0
|
|
20230619,184300,77034341870,4965,4965,4965,4965,0
|
|
20230619,184200,77034341870,4965,4965,4965,4965,0
|
|
20230619,184100,77034341870,4965,4965,4965,4965,0
|
|
20230619,184000,77034341870,4965,4965,4965,4965,0
|
|
20230619,183900,77034341870,4965,4965,4965,4965,0
|
|
20230619,183800,77034341870,4965,4965,4965,4965,0
|
|
20230619,183700,77034341870,4965,4965,4965,4965,0
|
|
20230619,183600,77034341870,4965,4965,4965,4965,0
|
|
20230619,183500,77034341870,4965,4965,4965,4965,0
|
|
20230619,183400,77034341870,4965,4965,4965,4965,0
|
|
20230619,183300,77034341870,4965,4965,4965,4965,0
|
|
20230619,183200,77034341870,4965,4965,4965,4965,0
|
|
20230619,183100,77034341870,4965,4965,4965,4965,0
|
|
20230619,183000,77034341870,4965,4965,4965,4965,0
|
|
20230619,182900,77034341870,4965,4965,4965,4965,324588
|
|
20230619,182800,77034341870,4965,4965,4965,4965,0
|
|
20230619,182700,77034341870,4965,4965,4965,4965,0
|
|
20230619,182600,77034341870,4965,4965,4965,4965,0
|
|
20230619,182500,77034341870,4965,4965,4965,4965,0
|
|
20230619,182400,77034341870,4965,4965,4965,4965,0
|
|
20230619,182300,77034341870,4965,4965,4965,4965,0
|
|
20230619,182200,77034341870,4965,4965,4965,4965,0
|
|
20230619,182100,77034341870,4965,4965,4965,4965,0
|
|
20230619,182000,77034341870,4965,4965,4965,4965,0
|
|
20230619,181900,77034341870,4965,4965,4965,4965,0
|
|
20230619,181800,77034341870,4965,4965,4965,4965,0
|
|
20230619,181700,77034341870,4965,4965,4965,4965,0
|
|
20230619,181600,77034341870,4965,4965,4965,4965,0
|
|
20230619,181500,77034341870,4965,4965,4965,4965,0
|
|
20230619,181400,77034341870,4965,4965,4965,4965,0
|
|
20230619,181300,77034341870,4965,4965,4965,4965,0
|
|
20230619,181200,77034341870,4965,4965,4965,4965,0
|
|
20230619,181100,77034341870,4965,4965,4965,4965,0
|
|
20230619,181000,77034341870,4965,4965,4965,4965,0
|
|
20230619,180900,77034341870,4965,4965,4965,4965,0
|
|
20230619,180800,77034341870,4965,4965,4965,4965,0
|
|
20230619,180700,77034341870,4965,4965,4965,4965,0
|
|
20230619,180600,77034341870,4965,4965,4965,4965,0
|
|
20230619,180500,77034341870,4965,4965,4965,4965,0
|
|
20230619,180400,77034341870,4965,4965,4965,4965,0
|
|
20230619,180300,77034341870,4965,4965,4965,4965,0
|
|
20230619,180200,77034341870,4965,4965,4965,4965,0
|
|
20230619,180100,77034341870,4965,4965,4965,4965,0
|
|
20230619,180000,77034341870,4965,4965,4965,4965,0
|
|
20230619,175900,77034341870,4965,4965,4965,4965,324588
|
|
20230619,175800,77034341870,4965,4965,4965,4965,0
|
|
20230619,175700,77034341870,4965,4965,4965,4965,0
|
|
20230619,175600,77034341870,4965,4965,4965,4965,0
|
|
20230619,175500,77034341870,4965,4965,4965,4965,0
|
|
20230619,175400,77034341870,4965,4965,4965,4965,0
|
|
20230619,175300,77034341870,4965,4965,4965,4965,0
|
|
20230619,175200,77034341870,4965,4965,4965,4965,0
|
|
20230619,175100,77034341870,4965,4965,4965,4965,0
|
|
20230619,175000,77034341870,4965,4965,4965,4965,0
|
|
20230619,174900,77034341870,4965,4965,4965,4965,0
|
|
20230619,174800,77034341870,4965,4965,4965,4965,0
|
|
20230619,174700,77034341870,4965,4965,4965,4965,0
|
|
20230619,174600,77034341870,4965,4965,4965,4965,0
|
|
20230619,174500,77034341870,4965,4965,4965,4965,0
|
|
20230619,174400,77034341870,4965,4965,4965,4965,0
|
|
20230619,174300,77034341870,4965,4965,4965,4965,0
|
|
20230619,174200,77034341870,4965,4965,4965,4965,0
|
|
20230619,174100,77034341870,4965,4965,4965,4965,0
|
|
20230619,174000,77034341870,4965,4965,4965,4965,0
|
|
20230619,173900,77034341870,4965,4965,4965,4965,0
|
|
20230619,173800,77034341870,4965,4965,4965,4965,0
|
|
20230619,173700,77034341870,4965,4965,4965,4965,0
|
|
20230619,173600,77034341870,4965,4965,4965,4965,0
|
|
20230619,173500,77034341870,4965,4965,4965,4965,0
|
|
20230619,173400,77034341870,4965,4965,4965,4965,0
|
|
20230619,173300,77034341870,4965,4965,4965,4965,0
|
|
20230619,173200,77034341870,4965,4965,4965,4965,0
|
|
20230619,173100,77034341870,4965,4965,4965,4965,0
|
|
20230619,173000,77034341870,4965,4965,4965,4965,0
|
|
20230619,172900,77034341870,4965,4965,4965,4965,324588
|
|
20230619,172800,77034341870,4965,4965,4965,4965,0
|
|
20230619,172700,77034341870,4965,4965,4965,4965,0
|
|
20230619,172600,77034341870,4965,4965,4965,4965,0
|
|
20230619,172500,77034341870,4965,4965,4965,4965,0
|
|
20230619,172400,77034341870,4965,4965,4965,4965,0
|
|
20230619,172300,77034341870,4965,4965,4965,4965,0
|
|
20230619,172200,77034341870,4965,4965,4965,4965,0
|
|
20230619,172100,77034341870,4965,4965,4965,4965,0
|
|
20230619,172000,77034341870,4965,4965,4965,4965,0
|
|
20230619,171900,77034341870,4965,4965,4965,4965,0
|
|
20230619,171800,77034341870,4965,4965,4965,4965,0
|
|
20230619,171700,77034341870,4965,4965,4965,4965,0
|
|
20230619,171600,77034341870,4965,4965,4965,4965,0
|
|
20230619,171500,77034341870,4965,4965,4965,4965,0
|
|
20230619,171400,77034341870,4965,4965,4965,4965,0
|
|
20230619,171300,77034341870,4965,4965,4965,4965,0
|
|
20230619,171200,77034341870,4965,4965,4965,4965,0
|
|
20230619,171100,77034341870,4965,4965,4965,4965,0
|
|
20230619,171000,77034341870,4965,4965,4965,4965,0
|
|
20230619,170900,77034341870,4965,4965,4965,4965,0
|
|
20230619,170800,77034341870,4965,4965,4965,4965,0
|
|
20230619,170700,77034341870,4965,4965,4965,4965,0
|
|
20230619,170600,77034341870,4965,4965,4965,4965,0
|
|
20230619,170500,77034341870,4965,4965,4965,4965,0
|
|
20230619,170400,77034341870,4965,4965,4965,4965,0
|
|
20230619,170300,77034341870,4965,4965,4965,4965,0
|
|
20230619,170200,77034341870,4965,4965,4965,4965,0
|
|
20230619,170100,77034341870,4965,4965,4965,4965,0
|
|
20230619,170000,77034341870,4965,4965,4965,4965,0
|
|
20230619,165900,77034341870,4965,4965,4965,4965,324588
|
|
20230619,165800,77034341870,4965,4965,4965,4965,0
|
|
20230619,165700,77034341870,4965,4965,4965,4965,0
|
|
20230619,165600,77034341870,4965,4965,4965,4965,0
|
|
20230619,165500,77034341870,4965,4965,4965,4965,0
|
|
20230619,165400,77034341870,4965,4965,4965,4965,0
|
|
20230619,165300,77034341870,4965,4965,4965,4965,0
|
|
20230619,165200,77034341870,4965,4965,4965,4965,0
|
|
20230619,165100,77034341870,4965,4965,4965,4965,0
|
|
20230619,165000,77034341870,4965,4965,4965,4965,0
|
|
20230619,164900,77034341870,4965,4965,4965,4965,0
|
|
20230619,164800,77034341870,4965,4965,4965,4965,0
|
|
20230619,164700,77034341870,4965,4965,4965,4965,0
|
|
20230619,164600,77034341870,4965,4965,4965,4965,0
|
|
20230619,164500,77034341870,4965,4965,4965,4965,0
|
|
20230619,164400,77034341870,4965,4965,4965,4965,0
|
|
20230619,164300,77034341870,4965,4965,4965,4965,0
|
|
20230619,164200,77034341870,4965,4965,4965,4965,0
|
|
20230619,164100,77034341870,4965,4965,4965,4965,0
|
|
20230619,164000,77034341870,4965,4965,4965,4965,0
|
|
20230619,163900,77034341870,4965,4965,4965,4965,0
|
|
20230619,163800,77034341870,4965,4965,4965,4965,0
|
|
20230619,163700,77034341870,4965,4965,4965,4965,0
|
|
20230619,163600,77034341870,4965,4965,4965,4965,0
|
|
20230619,163500,77034341870,4965,4965,4965,4965,0
|
|
20230619,163400,77034341870,4965,4965,4965,4965,0
|
|
20230619,163300,77034341870,4965,4965,4965,4965,0
|
|
20230619,163200,77034341870,4965,4965,4965,4965,0
|
|
20230619,163100,77034341870,4965,4965,4965,4965,0
|
|
20230619,163000,77034341870,4965,4965,4965,4965,0
|
|
20230619,162900,77034341870,4965,4965,4965,4965,324588
|
|
20230619,162800,77034341870,4965,4965,4965,4965,0
|
|
20230619,162700,77034341870,4965,4965,4965,4965,0
|
|
20230619,162600,77034341870,4965,4965,4965,4965,0
|
|
20230619,162500,77034341870,4965,4965,4965,4965,0
|
|
20230619,162400,77034341870,4965,4965,4965,4965,0
|
|
20230619,162300,77034341870,4965,4965,4965,4965,0
|
|
20230619,162200,77034341870,4965,4965,4965,4965,0
|
|
20230619,162100,77034341870,4965,4965,4965,4965,0
|
|
20230619,162000,77034341870,4965,4965,4965,4965,0
|
|
20230619,161900,77034341870,4965,4965,4965,4965,0
|
|
20230619,161800,77034341870,4965,4965,4965,4965,0
|
|
20230619,161700,77034341870,4965,4965,4965,4965,0
|
|
20230619,161600,77034341870,4965,4965,4965,4965,0
|
|
20230619,161500,77034341870,4965,4965,4965,4965,0
|
|
20230619,161400,77034341870,4965,4965,4965,4965,0
|
|
20230619,161300,77034341870,4965,4965,4965,4965,0
|
|
20230619,161200,77034341870,4965,4965,4965,4965,0
|
|
20230619,161100,77034341870,4965,4965,4965,4965,0
|
|
20230619,161000,77034341870,4965,4965,4965,4965,0
|
|
20230619,160900,77034341870,4965,4965,4965,4965,0
|
|
20230619,160800,77034341870,4965,4965,4965,4965,0
|
|
20230619,160700,77034341870,4965,4965,4965,4965,0
|
|
20230619,160600,77034341870,4965,4965,4965,4965,0
|
|
20230619,160500,77034341870,4965,4965,4965,4965,0
|
|
20230619,160400,77034341870,4965,4965,4965,4965,0
|
|
20230619,160300,77034341870,4965,4965,4965,4965,0
|
|
20230619,160200,77034341870,4965,4965,4965,4965,0
|
|
20230619,160100,77034341870,4965,4965,4965,4965,0
|
|
20230619,160000,77034341870,4965,4965,4965,4965,0
|
|
20230619,155900,77034341870,4965,4965,4965,4965,324588
|
|
20230619,155800,77034341870,4965,4965,4965,4965,0
|
|
20230619,155700,77034341870,4965,4965,4965,4965,0
|
|
20230619,155600,77034341870,4965,4965,4965,4965,0
|
|
20230619,155500,77034341870,4965,4965,4965,4965,0
|
|
20230619,155400,77034341870,4965,4965,4965,4965,0
|
|
20230619,155300,77034341870,4965,4965,4965,4965,0
|
|
20230619,155200,77034341870,4965,4965,4965,4965,0
|
|
20230619,155100,77034341870,4965,4965,4965,4965,0
|
|
20230619,155000,77034341870,4965,4965,4965,4965,0
|
|
20230619,154900,77034341870,4965,4965,4965,4965,0
|
|
20230619,154800,77034341870,4965,4965,4965,4965,0
|
|
20230619,154700,77034341870,4965,4965,4965,4965,0
|
|
20230619,154600,77034341870,4965,4965,4965,4965,0
|
|
20230619,154500,77034341870,4965,4965,4965,4965,0
|
|
20230619,154400,77034341870,4965,4965,4965,4965,0
|
|
20230619,154300,77034341870,4965,4965,4965,4965,0
|
|
20230619,154200,77034341870,4965,4965,4965,4965,0
|
|
20230619,154100,77034341870,4965,4965,4965,4965,0
|
|
20230619,154000,77034341870,4965,4965,4965,4965,0
|
|
20230619,153900,77034341870,4965,4965,4965,4965,0
|
|
20230619,153800,77034341870,4965,4965,4965,4965,0
|
|
20230619,153700,77034341870,4965,4965,4965,4965,0
|
|
20230619,153600,77034341870,4965,4965,4965,4965,0
|
|
20230619,153500,77034341870,4965,4965,4965,4965,0
|
|
20230619,153400,77034341870,4965,4965,4965,4965,0
|
|
20230619,153300,77034341870,4965,4965,4965,4965,0
|
|
20230619,153200,77034341870,4965,4965,4965,4965,0
|
|
20230619,153100,77034341870,4965,4965,4965,4965,0
|
|
20230619,153000,77034341870,4965,4965,4965,4965,324588
|
|
20230619,152900,75422762450,5020,5020,5020,5020,0
|
|
20230619,152800,75422762450,5020,5020,5020,5020,0
|
|
20230619,152700,75422762450,5020,5020,5020,5020,0
|
|
20230619,152600,75422762450,5020,5020,5020,5020,0
|
|
20230619,152500,75422762450,5020,5020,5020,5020,0
|
|
20230619,152400,75422762450,5020,5020,5020,5020,0
|
|
20230619,152300,75422762450,5020,5020,5020,5020,0
|
|
20230619,152200,75422762450,5020,5020,5020,5020,0
|
|
20230619,152100,75422762450,5020,5020,5020,5020,0
|
|
20230619,152000,75422762450,5020,5020,5020,5020,0
|
|
20230619,151900,75422762450,5020,5000,5060,5000,465029
|
|
20230619,151800,73082580090,5000,5000,5010,4990,116666
|
|
20230619,151700,72499248055,5000,5000,5020,4995,221441
|
|
20230619,151600,71390270145,5000,4990,5000,4985,76994
|
|
20230619,151500,71005755195,4990,4965,4990,4965,68012
|
|
20230619,151400,70667208835,4965,4975,4980,4965,20973
|
|
20230619,151300,70562990690,4975,4975,4980,4970,23262
|
|
20230619,151200,70447266900,4980,4970,4980,4970,20061
|
|
20230619,151100,70347452495,4970,4960,4980,4955,49241
|
|
20230619,151000,70102902800,4955,4970,4975,4955,41468
|
|
20230619,150900,69897084575,4975,4970,4975,4965,28185
|
|
20230619,150800,69756939195,4970,4975,4980,4965,45497
|
|
20230619,150700,69530700580,4980,4995,5000,4970,58567
|
|
20230619,150600,69238619010,4995,4975,4995,4970,134148
|
|
20230619,150500,68569762655,4970,4975,4975,4965,24232
|
|
20230619,150400,68449294165,4975,4955,4975,4955,33752
|
|
20230619,150300,68281651820,4960,4955,4965,4955,8449
|
|
20230619,150200,68239731300,4960,4955,4965,4945,31397
|
|
20230619,150100,68084132530,4955,4940,4965,4930,32386
|
|
20230619,150000,67923902685,4940,4950,4955,4935,36025
|
|
20230619,145900,67745954685,4945,4965,4965,4945,23349
|
|
20230619,145800,67630348870,4965,4965,4970,4955,27145
|
|
20230619,145700,67495715100,4965,4955,4965,4950,34684
|
|
20230619,145600,67323876280,4960,4980,4985,4955,48011
|
|
20230619,145500,67085455680,4980,4985,4990,4975,28863
|
|
20230619,145400,66941629795,4985,4975,4985,4965,40503
|
|
20230619,145300,66740149510,4975,4970,4980,4965,22671
|
|
20230619,145200,66627408920,4970,4975,4975,4960,29122
|
|
20230619,145100,66482746420,4975,4985,4990,4965,35496
|
|
20230619,145000,66306101075,4990,4985,4995,4980,58236
|
|
20230619,144900,66015588445,4980,4980,4990,4975,47539
|
|
20230619,144800,65778641055,4980,4955,4980,4950,57689
|
|
20230619,144700,65491966800,4950,4960,4960,4950,16945
|
|
20230619,144600,65407998870,4960,4965,4965,4955,17478
|
|
20230619,144500,65321311160,4965,4965,4970,4960,29598
|
|
20230619,144400,65174308550,4970,4970,4975,4965,37384
|
|
20230619,144300,64988511715,4970,4970,4970,4955,48887
|
|
20230619,144200,64745924455,4970,4960,4970,4955,59160
|
|
20230619,144100,64452096455,4960,4945,4960,4940,50418
|
|
20230619,144000,64202532540,4945,4925,4945,4925,43334
|
|
20230619,143900,63988528375,4930,4930,4930,4925,12569
|
|
20230619,143800,63926576835,4930,4915,4930,4915,6141
|
|
20230619,143700,63896324675,4915,4905,4920,4905,22226
|
|
20230619,143600,63787175460,4905,4925,4925,4905,26907
|
|
20230619,143500,63654989895,4925,4920,4925,4915,11658
|
|
20230619,143400,63597649840,4920,4915,4925,4915,15994
|
|
20230619,143300,63518950385,4920,4910,4920,4905,21950
|
|
20230619,143200,63411101050,4910,4920,4925,4910,16812
|
|
20230619,143100,63328456525,4925,4940,4940,4925,15876
|
|
20230619,143000,63250167110,4935,4940,4940,4930,17163
|
|
20230619,142900,63165439485,4940,4925,4945,4915,32453
|
|
20230619,142800,63005305775,4915,4930,4930,4910,23829
|
|
20230619,142700,62888013585,4925,4925,4935,4925,9507
|
|
20230619,142600,62841136285,4930,4905,4935,4900,61520
|
|
20230619,142500,62538083075,4900,4905,4910,4895,19722
|
|
20230619,142400,62441367555,4905,4905,4910,4900,16302
|
|
20230619,142300,62361429520,4910,4895,4915,4885,35542
|
|
20230619,142200,62187192895,4890,4905,4905,4875,124741
|
|
20230619,142100,61576796225,4910,4915,4920,4905,40876
|
|
20230619,142000,61376099410,4915,4910,4925,4905,33031
|
|
20230619,141900,61213706995,4910,4940,4940,4910,78501
|
|
20230619,141800,60827519580,4940,4935,4945,4930,21800
|
|
20230619,141700,60719872335,4940,4950,4955,4935,28452
|
|
20230619,141600,60579191645,4955,4935,4960,4935,25913
|
|
20230619,141500,60450845185,4940,4965,4970,4930,43737
|
|
20230619,141400,60234394460,4965,4985,4985,4965,58172
|
|
20230619,141300,59944977890,4985,4970,4985,4965,72746
|
|
20230619,141200,59582725015,4970,4965,4980,4960,76655
|
|
20230619,141100,59201651750,4965,4935,4975,4930,55004
|
|
20230619,141000,58929179840,4935,4940,4950,4930,36781
|
|
20230619,140900,58747589740,4940,4930,4945,4930,26558
|
|
20230619,140800,58616410315,4930,4925,4935,4915,46228
|
|
20230619,140700,58388939725,4930,4950,4950,4920,48984
|
|
20230619,140600,58147293895,4950,4915,4950,4905,75616
|
|
20230619,140500,57774499485,4925,4940,4950,4905,158386
|
|
20230619,140400,56993841675,4945,4965,4965,4935,103708
|
|
20230619,140300,56480450725,4965,4970,4980,4960,39965
|
|
20230619,140200,56281951665,4975,4980,4980,4965,56632
|
|
20230619,140100,56000354325,4980,4975,4985,4970,35800
|
|
20230619,140000,55822178535,4980,4990,4995,4975,76171
|
|
20230619,135900,55442499115,4990,4985,4995,4980,28533
|
|
20230619,135800,55300215250,4985,4965,4990,4960,63760
|
|
20230619,135700,54982511880,4975,4975,4980,4950,123814
|
|
20230619,135600,54367919545,4980,4995,5000,4975,120132
|
|
20230619,135500,53768850515,5000,5010,5010,4985,115781
|
|
20230619,135400,53190496605,5010,5030,5030,4990,154133
|
|
20230619,135300,52419163495,5020,5000,5030,5000,190681
|
|
20230619,135200,51462075025,5010,5000,5020,4990,150147
|
|
20230619,135100,50710543575,5000,4965,5020,4965,370073
|
|
20230619,135000,48859315060,4975,4945,4985,4940,111267
|
|
20230619,134900,48306399775,4945,4975,4980,4940,191800
|
|
20230619,134800,47355130465,4975,4995,4995,4970,190985
|
|
20230619,134700,46403435780,4990,4980,5000,4950,511440
|
|
20230619,134600,43854280880,4975,4925,5000,4915,665889
|
|
20230619,134500,40545559400,4925,4900,4930,4890,73282
|
|
20230619,134400,40185599810,4905,4900,4905,4890,41155
|
|
20230619,134300,39983996480,4905,4915,4915,4900,21697
|
|
20230619,134200,39877511850,4915,4900,4915,4900,23350
|
|
20230619,134100,39762817795,4905,4915,4920,4900,33051
|
|
20230619,134000,39600586450,4915,4895,4915,4890,24500
|
|
20230619,133900,39480391465,4895,4885,4900,4885,36130
|
|
20230619,133800,39303562995,4885,4890,4905,4885,34304
|
|
20230619,133700,39135775040,4895,4880,4900,4875,34009
|
|
20230619,133600,38969637725,4880,4910,4915,4880,91686
|
|
20230619,133500,38520529120,4910,4915,4925,4910,65060
|
|
20230619,133400,38200642110,4915,4920,4925,4910,90245
|
|
20230619,133300,37756801645,4920,4915,4920,4900,96588
|
|
20230619,133200,37282413605,4920,4910,4930,4905,170199
|
|
20230619,133100,36444944980,4905,4880,4915,4875,90852
|
|
20230619,133000,35999649490,4880,4880,4885,4875,44394
|
|
20230619,132900,35783040330,4880,4885,4890,4870,44166
|
|
20230619,132800,35567393420,4885,4890,4900,4870,80109
|
|
20230619,132700,35176052530,4890,4895,4915,4890,157081
|
|
20230619,132600,34406042005,4895,4910,4910,4885,128537
|
|
20230619,132500,33776545635,4905,4885,4910,4880,147419
|
|
20230619,132400,33054314615,4890,4880,4890,4875,38183
|
|
20230619,132300,32867885775,4885,4870,4885,4870,21164
|
|
20230619,132200,32764613035,4875,4865,4885,4865,32758
|
|
20230619,132100,32604939605,4865,4870,4875,4860,28780
|
|
20230619,132000,32464921815,4865,4875,4885,4865,47967
|
|
20230619,131900,32231126100,4875,4900,4900,4865,90787
|
|
20230619,131800,31787665530,4900,4875,4900,4860,209155
|
|
20230619,131700,30764948600,4880,4885,4890,4870,73630
|
|
20230619,131600,30405500520,4885,4880,4895,4870,158446
|
|
20230619,131500,29631336985,4885,4875,4885,4870,146699
|
|
20230619,131400,28915438695,4875,4860,4875,4845,75406
|
|
20230619,131300,28548452575,4860,4845,4860,4840,25360
|
|
20230619,131200,28425501695,4840,4850,4850,4840,2820
|
|
20230619,131100,28411844955,4845,4845,4850,4840,12064
|
|
20230619,131000,28353406440,4850,4850,4850,4845,9503
|
|
20230619,130900,28307361705,4845,4840,4850,4840,19486
|
|
20230619,130800,28212960075,4840,4845,4850,4835,12328
|
|
20230619,130700,28153258665,4845,4845,4850,4840,7464
|
|
20230619,130600,28117112625,4845,4840,4845,4840,4814
|
|
20230619,130500,28093792740,4840,4840,4845,4835,6838
|
|
20230619,130400,28060699705,4840,4835,4840,4830,3507
|
|
20230619,130300,28043743260,4830,4830,4835,4825,7033
|
|
20230619,130200,28009766340,4830,4830,4835,4825,14539
|
|
20230619,130100,27939571135,4830,4835,4840,4830,14119
|
|
20230619,130000,27871331770,4835,4835,4840,4830,9175
|
|
20230619,125900,27826995965,4825,4845,4845,4825,55940
|
|
20230619,125800,27556428305,4845,4850,4855,4845,8449
|
|
20230619,125700,27515453615,4850,4850,4855,4845,18646
|
|
20230619,125600,27425005780,4850,4855,4860,4850,18509
|
|
20230619,125500,27335193875,4855,4855,4860,4850,8858
|
|
20230619,125400,27292187350,4855,4850,4855,4845,13026
|
|
20230619,125300,27229005335,4850,4860,4865,4845,48004
|
|
20230619,125200,26996044725,4860,4870,4870,4860,21602
|
|
20230619,125100,26890928245,4870,4875,4875,4860,80188
|
|
20230619,125000,26500372825,4870,4850,4875,4850,85702
|
|
20230619,124900,26083611780,4850,4850,4855,4840,52473
|
|
20230619,124800,25829244820,4850,4860,4860,4845,60915
|
|
20230619,124700,25533563135,4860,4865,4870,4850,90530
|
|
20230619,124600,25093524835,4865,4850,4870,4845,227089
|
|
20230619,124500,23989606385,4850,4845,4850,4840,30450
|
|
20230619,124400,23842033950,4850,4845,4850,4835,42227
|
|
20230619,124300,23637374280,4845,4845,4850,4840,73813
|
|
20230619,124200,23279836335,4845,4825,4845,4825,55015
|
|
20230619,124100,23013630495,4830,4830,4835,4825,3768
|
|
20230619,124000,22995431040,4830,4835,4835,4820,16617
|
|
20230619,123900,22915172745,4835,4835,4835,4825,6626
|
|
20230619,123800,22883165475,4830,4830,4840,4830,48491
|
|
20230619,123700,22648770160,4830,4820,4830,4815,22281
|
|
20230619,123600,22541279325,4820,4810,4820,4810,3123
|
|
20230619,123500,22526248675,4815,4815,4820,4810,2817
|
|
20230619,123400,22512685025,4815,4810,4820,4810,1234
|
|
20230619,123300,22506743315,4815,4810,4820,4805,10696
|
|
20230619,123200,22455277225,4810,4815,4815,4810,2747
|
|
20230619,123100,22442054995,4815,4815,4820,4815,6672
|
|
20230619,123000,22409929045,4815,4815,4820,4810,3197
|
|
20230619,122900,22394535860,4815,4825,4825,4815,7680
|
|
20230619,122800,22357532495,4820,4820,4825,4815,3112
|
|
20230619,122700,22342532645,4820,4815,4820,4810,9281
|
|
20230619,122600,22297813500,4815,4810,4815,4810,2144
|
|
20230619,122500,22287498355,4815,4820,4820,4805,7078
|
|
20230619,122400,22253405370,4820,4815,4820,4815,1935
|
|
20230619,122300,22244082765,4810,4820,4820,4810,3485
|
|
20230619,122200,22227305080,4815,4805,4820,4805,14618
|
|
20230619,122100,22156963525,4805,4810,4810,4800,2363
|
|
20230619,122000,22145611835,4805,4805,4810,4805,681
|
|
20230619,121900,22142337115,4800,4810,4810,4800,427
|
|
20230619,121800,22140286250,4805,4805,4810,4805,3030
|
|
20230619,121700,22125720485,4805,4805,4805,4800,5110
|
|
20230619,121600,22101169580,4805,4800,4805,4795,4048
|
|
20230619,121500,22081738605,4805,4805,4805,4800,851
|
|
20230619,121400,22077651415,4805,4800,4805,4800,866
|
|
20230619,121300,22073492490,4805,4810,4810,4805,3546
|
|
20230619,121200,22056449515,4810,4810,4810,4805,2334
|
|
20230619,121100,22045230545,4810,4810,4810,4805,1728
|
|
20230619,121000,22036924575,4805,4805,4810,4800,7620
|
|
20230619,120900,22000315595,4810,4810,4810,4805,4269
|
|
20230619,120800,21979783430,4810,4805,4810,4805,1229
|
|
20230619,120700,21973873450,4810,4805,4810,4805,2099
|
|
20230619,120600,21963786200,4805,4805,4810,4800,1459
|
|
20230619,120500,21956775145,4810,4785,4810,4785,14490
|
|
20230619,120400,21887243425,4790,4790,4795,4785,3283
|
|
20230619,120300,21871517920,4795,4790,4795,4790,3135
|
|
20230619,120200,21856500490,4795,4790,4795,4790,981
|
|
20230619,120100,21851800995,4795,4790,4795,4790,2144
|
|
20230619,120000,21841531010,4790,4795,4800,4790,8617
|
|
20230619,115900,21800187035,4795,4790,4800,4790,1538
|
|
20230619,115800,21792815335,4790,4800,4800,4790,4240
|
|
20230619,115700,21772469270,4800,4790,4800,4790,4836
|
|
20230619,115600,21749280910,4790,4795,4800,4790,4633
|
|
20230619,115500,21727081105,4795,4800,4800,4795,3322
|
|
20230619,115400,21711149245,4800,4795,4800,4795,1518
|
|
20230619,115300,21703863950,4800,4790,4800,4790,1521
|
|
20230619,115200,21696576325,4790,4795,4795,4790,1816
|
|
20230619,115100,21687875630,4795,4790,4795,4790,1156
|
|
20230619,115000,21682337395,4795,4795,4795,4785,5891
|
|
20230619,114900,21654122605,4790,4790,4800,4790,3924
|
|
20230619,114800,21635312175,4795,4795,4800,4790,1940
|
|
20230619,114700,21626010480,4790,4785,4795,4785,5469
|
|
20230619,114600,21599818645,4790,4790,4790,4785,6359
|
|
20230619,114500,21569363180,4795,4790,4800,4785,3190
|
|
20230619,114400,21554073235,4795,4790,4795,4785,3169
|
|
20230619,114300,21538903210,4785,4800,4800,4785,3227
|
|
20230619,114200,21523444050,4800,4790,4800,4790,981
|
|
20230619,114100,21518744515,4790,4785,4790,4780,4835
|
|
20230619,114000,21495604780,4785,4785,4790,4780,7390
|
|
20230619,113900,21460244485,4790,4790,4800,4785,2587
|
|
20230619,113800,21447853145,4790,4790,4800,4785,5829
|
|
20230619,113700,21419943175,4790,4790,4800,4785,2277
|
|
20230619,113600,21409035870,4790,4790,4800,4790,7688
|
|
20230619,113500,21372192760,4795,4800,4800,4790,6822
|
|
20230619,113400,21339474385,4805,4810,4810,4800,10582
|
|
20230619,113300,21288638225,4805,4810,4810,4805,2510
|
|
20230619,113200,21276570290,4810,4810,4810,4805,2593
|
|
20230619,113100,21264099050,4810,4805,4810,4805,4791
|
|
20230619,113000,21241061160,4810,4810,4810,4805,7950
|
|
20230619,112900,21202859520,4810,4810,4815,4810,7781
|
|
20230619,112800,21165423780,4815,4805,4830,4805,20947
|
|
20230619,112700,21064394555,4810,4815,4830,4805,40536
|
|
20230619,112600,20868796215,4810,4820,4825,4810,9552
|
|
20230619,112500,20822777040,4825,4820,4825,4815,4561
|
|
20230619,112400,20800797460,4820,4825,4825,4815,8596
|
|
20230619,112300,20759358615,4830,4830,4835,4825,13637
|
|
20230619,112200,20693502260,4825,4825,4830,4820,1984
|
|
20230619,112100,20683929500,4825,4835,4835,4825,3455
|
|
20230619,112000,20667244100,4835,4835,4840,4825,14824
|
|
20230619,111900,20595559765,4840,4840,4840,4825,11408
|
|
20230619,111800,20540415895,4835,4815,4845,4815,82246
|
|
20230619,111700,20142923335,4820,4820,4820,4815,2485
|
|
20230619,111600,20130950255,4820,4815,4820,4810,5348
|
|
20230619,111500,20105190950,4820,4810,4820,4810,3081
|
|
20230619,111400,20090352100,4815,4820,4825,4810,13370
|
|
20230619,111300,20025926755,4815,4810,4815,4805,6666
|
|
20230619,111200,19993861950,4815,4815,4820,4810,5267
|
|
20230619,111100,19968502835,4815,4820,4820,4815,2924
|
|
20230619,111000,19954415785,4820,4825,4830,4810,26356
|
|
20230619,110900,19827358045,4825,4820,4825,4815,3573
|
|
20230619,110800,19810139690,4820,4810,4825,4810,24442
|
|
20230619,110700,19692447095,4810,4790,4810,4790,9096
|
|
20230619,110600,19648800215,4790,4785,4790,4785,228
|
|
20230619,110500,19647708110,4780,4785,4800,4775,8469
|
|
20230619,110400,19607233565,4780,4790,4795,4780,5998
|
|
20230619,110300,19578510770,4790,4785,4795,4785,2569
|
|
20230619,110200,19566215490,4785,4795,4795,4785,11018
|
|
20230619,110100,19513433910,4795,4795,4800,4795,2115
|
|
20230619,110000,19503290445,4795,4800,4810,4795,1961
|
|
20230619,105900,19493885790,4810,4815,4815,4790,3982
|
|
20230619,105800,19474791030,4790,4820,4820,4790,13348
|
|
20230619,105700,19410674640,4820,4810,4820,4810,3539
|
|
20230619,105600,19393641210,4810,4820,4820,4810,3821
|
|
20230619,105500,19375254720,4810,4815,4825,4810,5157
|
|
20230619,105400,19350423690,4815,4815,4815,4805,3565
|
|
20230619,105300,19333280675,4815,4825,4825,4805,7799
|
|
20230619,105200,19295732360,4820,4820,4825,4820,5208
|
|
20230619,105100,19270614920,4815,4820,4825,4815,2448
|
|
20230619,105000,19258815705,4825,4830,4830,4820,7385
|
|
20230619,104900,19223197490,4825,4825,4830,4820,4836
|
|
20230619,104800,19199862535,4820,4820,4825,4815,5704
|
|
20230619,104700,19172368825,4825,4825,4825,4820,2655
|
|
20230619,104600,19159561895,4825,4820,4830,4815,6113
|
|
20230619,104500,19130085940,4825,4815,4830,4815,3089
|
|
20230619,104400,19115189970,4815,4805,4815,4800,5837
|
|
20230619,104300,19087136855,4805,4840,4845,4800,24069
|
|
20230619,104200,18971070280,4840,4830,4845,4820,52974
|
|
20230619,104100,18714763775,4830,4810,4835,4810,24203
|
|
20230619,104000,18597955820,4805,4820,4820,4805,12078
|
|
20230619,103900,18539813195,4820,4820,4825,4815,8873
|
|
20230619,103800,18497033915,4820,4810,4825,4805,17989
|
|
20230619,103700,18410380835,4810,4805,4815,4805,6359
|
|
20230619,103600,18379784495,4805,4805,4805,4795,13742
|
|
20230619,103500,18313827345,4805,4785,4805,4780,5060
|
|
20230619,103400,18289563105,4785,4800,4800,4785,9209
|
|
20230619,103300,18245453840,4800,4800,4805,4795,2557
|
|
20230619,103200,18233183220,4805,4790,4810,4790,15623
|
|
20230619,103100,18158179060,4790,4780,4795,4780,4075
|
|
20230619,103000,18138677655,4780,4775,4780,4775,3889
|
|
20230619,102900,18120094075,4780,4770,4780,4765,10340
|
|
20230619,102800,18070748280,4770,4775,4775,4770,2952
|
|
20230619,102700,18056666705,4775,4755,4775,4755,10947
|
|
20230619,102600,18004525835,4760,4760,4765,4760,6065
|
|
20230619,102500,17975654285,4760,4765,4765,4760,10067
|
|
20230619,102400,17927725230,4765,4770,4775,4760,22436
|
|
20230619,102300,17820772455,4770,4780,4785,4770,13747
|
|
20230619,102200,17755127695,4780,4795,4795,4775,20723
|
|
20230619,102100,17656051335,4790,4795,4810,4785,24654
|
|
20230619,102000,17537885520,4795,4795,4810,4790,15479
|
|
20230619,101900,17463604650,4790,4785,4800,4785,5043
|
|
20230619,101800,17439437325,4800,4785,4800,4780,19586
|
|
20230619,101700,17345654835,4785,4790,4790,4785,8688
|
|
20230619,101600,17304062390,4790,4795,4800,4790,9224
|
|
20230619,101500,17259864360,4800,4785,4805,4785,15034
|
|
20230619,101400,17187839800,4785,4790,4800,4785,21507
|
|
20230619,101300,17084769225,4795,4820,4830,4790,85060
|
|
20230619,101200,16675580665,4820,4830,4830,4820,20721
|
|
20230619,101100,16575597320,4830,4850,4850,4830,12317
|
|
20230619,101000,16516033975,4850,4860,4860,4845,8386
|
|
20230619,100900,16475353410,4860,4845,4860,4840,29741
|
|
20230619,100800,16331139470,4840,4845,4850,4835,11154
|
|
20230619,100700,16277132940,4845,4850,4855,4840,12767
|
|
20230619,100600,16215238670,4855,4860,4860,4845,32983
|
|
20230619,100500,16055125670,4860,4825,4865,4825,83926
|
|
20230619,100400,15648434880,4825,4835,4835,4825,13288
|
|
20230619,100300,15584252420,4840,4835,4840,4825,17695
|
|
20230619,100200,15498760870,4840,4830,4840,4825,18115
|
|
20230619,100100,15411209720,4830,4820,4840,4820,17153
|
|
20230619,100000,15328330575,4820,4835,4835,4805,22728
|
|
20230619,095900,15218743650,4830,4835,4845,4830,54527
|
|
20230619,095800,14954933985,4835,4835,4840,4825,28362
|
|
20230619,095700,14817903530,4835,4825,4835,4820,48179
|
|
20230619,095600,14585275140,4820,4800,4825,4795,62736
|
|
20230619,095500,14283149540,4800,4780,4800,4775,28698
|
|
20230619,095400,14145885990,4780,4795,4795,4775,18385
|
|
20230619,095300,14057991175,4790,4800,4805,4790,21697
|
|
20230619,095200,13953889555,4800,4805,4805,4800,21437
|
|
20230619,095100,13850899040,4805,4785,4805,4785,27776
|
|
20230619,095000,13717724465,4785,4770,4790,4765,22970
|
|
20230619,094900,13608079150,4770,4770,4775,4765,8575
|
|
20230619,094800,13567186595,4770,4755,4780,4755,16940
|
|
20230619,094700,13486434375,4755,4755,4760,4750,8250
|
|
20230619,094600,13447221675,4755,4760,4760,4750,13458
|
|
20230619,094500,13383250400,4760,4780,4785,4760,14662
|
|
20230619,094400,13313262515,4780,4760,4780,4755,31809
|
|
20230619,094300,13161501565,4765,4755,4765,4750,20633
|
|
20230619,094200,13063401120,4750,4755,4760,4740,41809
|
|
20230619,094100,12864909060,4760,4765,4770,4745,35369
|
|
20230619,094000,12696711460,4760,4775,4775,4745,69477
|
|
20230619,093900,12366083825,4775,4795,4800,4775,40363
|
|
20230619,093800,12172914785,4800,4795,4810,4795,30523
|
|
20230619,093700,12026412270,4800,4795,4815,4785,31349
|
|
20230619,093600,11876117325,4790,4800,4805,4790,14174
|
|
20230619,093500,11808140705,4805,4800,4815,4800,18175
|
|
20230619,093400,11720808445,4800,4785,4800,4780,25028
|
|
20230619,093300,11600912415,4785,4780,4790,4770,26963
|
|
20230619,093200,11472036820,4780,4785,4790,4775,59730
|
|
20230619,093100,11186548200,4780,4800,4805,4775,45992
|
|
20230619,093000,10966309855,4800,4825,4830,4750,124817
|
|
20230619,092900,10368191095,4825,4840,4850,4820,48226
|
|
20230619,092800,10134941590,4840,4865,4875,4840,75072
|
|
20230619,092700,9770910370,4870,4860,4880,4855,134052
|
|
20230619,092600,9118121010,4860,4835,4860,4820,75027
|
|
20230619,092500,8755154140,4840,4830,4840,4825,44117
|
|
20230619,092400,8541933900,4830,4850,4850,4825,73761
|
|
20230619,092300,8185259050,4845,4870,4870,4845,123082
|
|
20230619,092200,7587062410,4870,4840,4870,4825,169056
|
|
20230619,092100,6766943010,4840,4830,4870,4825,270948
|
|
20230619,092000,5453974430,4830,4805,4835,4805,189755
|
|
20230619,091900,4538839815,4800,4775,4820,4765,199847
|
|
20230619,091800,3579614310,4770,4785,4800,4760,169471
|
|
20230619,091700,2767790375,4785,4750,4785,4745,114809
|
|
20230619,091600,2220202745,4745,4740,4750,4730,93343
|
|
20230619,091500,1777446435,4735,4740,4745,4725,60004
|
|
20230619,091400,1493199470,4740,4715,4740,4710,51990
|
|
20230619,091300,1247680265,4715,4695,4720,4685,52331
|
|
20230619,091200,1001406975,4690,4690,4700,4685,26986
|
|
20230619,091100,874770465,4690,4665,4690,4665,18085
|
|
20230619,091000,790112665,4660,4655,4660,4655,10997
|
|
20230619,090900,738879200,4655,4655,4660,4650,10006
|
|
20230619,090800,692298950,4655,4655,4670,4655,22567
|
|
20230619,090700,587145795,4660,4675,4680,4640,12316
|
|
20230619,090600,529657485,4675,4630,4675,4620,18953
|
|
20230619,090500,441478400,4620,4630,4640,4615,15033
|
|
20230619,090400,371942350,4630,4635,4640,4620,7449
|
|
20230619,090300,337401700,4635,4625,4655,4615,20753
|
|
20230619,090200,241348325,4625,4615,4630,4605,6137
|
|
20230619,090100,213042010,4615,4600,4645,4590,13405
|
|
20230619,090000,151294390,4590,4635,4640,4590,30466
|