670 lines
33 KiB
CSV
670 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200700,6817749330,4360,4360,4360,4360,68190
|
|
20230623,200600,6817749330,4360,4360,4360,4360,0
|
|
20230623,200500,6817749330,4360,4360,4360,4360,0
|
|
20230623,200400,6817749330,4360,4360,4360,4360,0
|
|
20230623,200300,6817749330,4360,4360,4360,4360,0
|
|
20230623,200200,6817749330,4360,4360,4360,4360,0
|
|
20230623,200100,6817749330,4360,4360,4360,4360,0
|
|
20230623,200000,6817749330,4360,4360,4360,4360,0
|
|
20230623,195900,6817749330,4360,4360,4360,4360,0
|
|
20230623,195800,6817749330,4360,4360,4360,4360,0
|
|
20230623,195700,6817749330,4360,4360,4360,4360,0
|
|
20230623,195600,6817749330,4360,4360,4360,4360,0
|
|
20230623,195500,6817749330,4360,4360,4360,4360,0
|
|
20230623,195400,6817749330,4360,4360,4360,4360,0
|
|
20230623,195300,6817749330,4360,4360,4360,4360,0
|
|
20230623,195200,6817749330,4360,4360,4360,4360,0
|
|
20230623,195100,6817749330,4360,4360,4360,4360,0
|
|
20230623,195000,6817749330,4360,4360,4360,4360,0
|
|
20230623,194900,6817749330,4360,4360,4360,4360,0
|
|
20230623,194800,6817749330,4360,4360,4360,4360,0
|
|
20230623,194700,6817749330,4360,4360,4360,4360,0
|
|
20230623,194600,6817749330,4360,4360,4360,4360,0
|
|
20230623,194500,6817749330,4360,4360,4360,4360,0
|
|
20230623,194400,6817749330,4360,4360,4360,4360,0
|
|
20230623,194300,6817749330,4360,4360,4360,4360,0
|
|
20230623,194200,6817749330,4360,4360,4360,4360,0
|
|
20230623,194100,6817749330,4360,4360,4360,4360,0
|
|
20230623,194000,6817749330,4360,4360,4360,4360,0
|
|
20230623,193900,6817749330,4360,4360,4360,4360,0
|
|
20230623,193800,6817749330,4360,4360,4360,4360,0
|
|
20230623,193700,6817749330,4360,4360,4360,4360,68190
|
|
20230623,193600,6817749330,4360,4360,4360,4360,0
|
|
20230623,193500,6817749330,4360,4360,4360,4360,0
|
|
20230623,193400,6817749330,4360,4360,4360,4360,0
|
|
20230623,193300,6817749330,4360,4360,4360,4360,0
|
|
20230623,193200,6817749330,4360,4360,4360,4360,0
|
|
20230623,193100,6817749330,4360,4360,4360,4360,0
|
|
20230623,193000,6817749330,4360,4360,4360,4360,0
|
|
20230623,192900,6817749330,4360,4360,4360,4360,0
|
|
20230623,192800,6817749330,4360,4360,4360,4360,0
|
|
20230623,192700,6817749330,4360,4360,4360,4360,0
|
|
20230623,192600,6817749330,4360,4360,4360,4360,0
|
|
20230623,192500,6817749330,4360,4360,4360,4360,0
|
|
20230623,192400,6817749330,4360,4360,4360,4360,0
|
|
20230623,192300,6817749330,4360,4360,4360,4360,0
|
|
20230623,192200,6817749330,4360,4360,4360,4360,0
|
|
20230623,192100,6817749330,4360,4360,4360,4360,0
|
|
20230623,192000,6817749330,4360,4360,4360,4360,0
|
|
20230623,191900,6817749330,4360,4360,4360,4360,0
|
|
20230623,191800,6817749330,4360,4360,4360,4360,0
|
|
20230623,191700,6817749330,4360,4360,4360,4360,0
|
|
20230623,191600,6817749330,4360,4360,4360,4360,0
|
|
20230623,191500,6817749330,4360,4360,4360,4360,0
|
|
20230623,191400,6817749330,4360,4360,4360,4360,0
|
|
20230623,191300,6817749330,4360,4360,4360,4360,0
|
|
20230623,191200,6817749330,4360,4360,4360,4360,0
|
|
20230623,191100,6817749330,4360,4360,4360,4360,0
|
|
20230623,191000,6817749330,4360,4360,4360,4360,0
|
|
20230623,190900,6817749330,4360,4360,4360,4360,0
|
|
20230623,190800,6817749330,4360,4360,4360,4360,0
|
|
20230623,190700,6817749330,4360,4360,4360,4360,68190
|
|
20230623,190600,6817749330,4360,4360,4360,4360,0
|
|
20230623,190500,6817749330,4360,4360,4360,4360,0
|
|
20230623,190400,6817749330,4360,4360,4360,4360,0
|
|
20230623,190300,6817749330,4360,4360,4360,4360,0
|
|
20230623,190200,6817749330,4360,4360,4360,4360,0
|
|
20230623,190100,6817749330,4360,4360,4360,4360,0
|
|
20230623,190000,6817749330,4360,4360,4360,4360,0
|
|
20230623,185900,6817749330,4360,4360,4360,4360,0
|
|
20230623,185800,6817749330,4360,4360,4360,4360,0
|
|
20230623,185700,6817749330,4360,4360,4360,4360,0
|
|
20230623,185600,6817749330,4360,4360,4360,4360,0
|
|
20230623,185500,6817749330,4360,4360,4360,4360,0
|
|
20230623,185400,6817749330,4360,4360,4360,4360,0
|
|
20230623,185300,6817749330,4360,4360,4360,4360,0
|
|
20230623,185200,6817749330,4360,4360,4360,4360,0
|
|
20230623,185100,6817749330,4360,4360,4360,4360,0
|
|
20230623,185000,6817749330,4360,4360,4360,4360,0
|
|
20230623,184900,6817749330,4360,4360,4360,4360,0
|
|
20230623,184800,6817749330,4360,4360,4360,4360,0
|
|
20230623,184700,6817749330,4360,4360,4360,4360,0
|
|
20230623,184600,6817749330,4360,4360,4360,4360,0
|
|
20230623,184500,6817749330,4360,4360,4360,4360,0
|
|
20230623,184400,6817749330,4360,4360,4360,4360,0
|
|
20230623,184300,6817749330,4360,4360,4360,4360,0
|
|
20230623,184200,6817749330,4360,4360,4360,4360,0
|
|
20230623,184100,6817749330,4360,4360,4360,4360,0
|
|
20230623,184000,6817749330,4360,4360,4360,4360,0
|
|
20230623,183900,6817749330,4360,4360,4360,4360,0
|
|
20230623,183800,6817749330,4360,4360,4360,4360,0
|
|
20230623,183700,6817749330,4360,4360,4360,4360,68190
|
|
20230623,183600,6817749330,4360,4360,4360,4360,0
|
|
20230623,183500,6817749330,4360,4360,4360,4360,0
|
|
20230623,183400,6817749330,4360,4360,4360,4360,0
|
|
20230623,183300,6817749330,4360,4360,4360,4360,0
|
|
20230623,183200,6817749330,4360,4360,4360,4360,0
|
|
20230623,183100,6817749330,4360,4360,4360,4360,0
|
|
20230623,183000,6817749330,4360,4360,4360,4360,0
|
|
20230623,182900,6817749330,4360,4360,4360,4360,0
|
|
20230623,182800,6817749330,4360,4360,4360,4360,0
|
|
20230623,182700,6817749330,4360,4360,4360,4360,0
|
|
20230623,182600,6817749330,4360,4360,4360,4360,0
|
|
20230623,182500,6817749330,4360,4360,4360,4360,0
|
|
20230623,182400,6817749330,4360,4360,4360,4360,0
|
|
20230623,182300,6817749330,4360,4360,4360,4360,0
|
|
20230623,182200,6817749330,4360,4360,4360,4360,0
|
|
20230623,182100,6817749330,4360,4360,4360,4360,0
|
|
20230623,182000,6817749330,4360,4360,4360,4360,0
|
|
20230623,181900,6817749330,4360,4360,4360,4360,0
|
|
20230623,181800,6817749330,4360,4360,4360,4360,0
|
|
20230623,181700,6817749330,4360,4360,4360,4360,0
|
|
20230623,181600,6817749330,4360,4360,4360,4360,0
|
|
20230623,181500,6817749330,4360,4360,4360,4360,0
|
|
20230623,181400,6817749330,4360,4360,4360,4360,0
|
|
20230623,181300,6817749330,4360,4360,4360,4360,0
|
|
20230623,181200,6817749330,4360,4360,4360,4360,0
|
|
20230623,181100,6817749330,4360,4360,4360,4360,0
|
|
20230623,181000,6817749330,4360,4360,4360,4360,0
|
|
20230623,180900,6817749330,4360,4360,4360,4360,0
|
|
20230623,180800,6817749330,4360,4360,4360,4360,0
|
|
20230623,180700,6817749330,4360,4360,4360,4360,68190
|
|
20230623,180600,6817749330,4360,4360,4360,4360,0
|
|
20230623,180500,6817749330,4360,4360,4360,4360,0
|
|
20230623,180400,6817749330,4360,4360,4360,4360,0
|
|
20230623,180300,6817749330,4360,4360,4360,4360,0
|
|
20230623,180200,6817749330,4360,4360,4360,4360,0
|
|
20230623,180100,6817749330,4360,4360,4360,4360,0
|
|
20230623,180000,6817749330,4360,4360,4360,4360,0
|
|
20230623,175900,6817749330,4360,4360,4360,4360,0
|
|
20230623,175800,6817749330,4360,4360,4360,4360,0
|
|
20230623,175700,6817749330,4360,4360,4360,4360,0
|
|
20230623,175600,6817749330,4360,4360,4360,4360,0
|
|
20230623,175500,6817749330,4360,4360,4360,4360,0
|
|
20230623,175400,6817749330,4360,4360,4360,4360,0
|
|
20230623,175300,6817749330,4360,4360,4360,4360,0
|
|
20230623,175200,6817749330,4360,4360,4360,4360,0
|
|
20230623,175100,6817749330,4360,4360,4360,4360,0
|
|
20230623,175000,6817749330,4360,4360,4360,4360,0
|
|
20230623,174900,6817749330,4360,4360,4360,4360,0
|
|
20230623,174800,6817749330,4360,4360,4360,4360,0
|
|
20230623,174700,6817749330,4360,4360,4360,4360,0
|
|
20230623,174600,6817749330,4360,4360,4360,4360,0
|
|
20230623,174500,6817749330,4360,4360,4360,4360,0
|
|
20230623,174400,6817749330,4360,4360,4360,4360,0
|
|
20230623,174300,6817749330,4360,4360,4360,4360,0
|
|
20230623,174200,6817749330,4360,4360,4360,4360,0
|
|
20230623,174100,6817749330,4360,4360,4360,4360,0
|
|
20230623,174000,6817749330,4360,4360,4360,4360,0
|
|
20230623,173900,6817749330,4360,4360,4360,4360,0
|
|
20230623,173800,6817749330,4360,4360,4360,4360,0
|
|
20230623,173700,6817749330,4360,4360,4360,4360,68190
|
|
20230623,173600,6817749330,4360,4360,4360,4360,0
|
|
20230623,173500,6817749330,4360,4360,4360,4360,0
|
|
20230623,173400,6817749330,4360,4360,4360,4360,0
|
|
20230623,173300,6817749330,4360,4360,4360,4360,0
|
|
20230623,173200,6817749330,4360,4360,4360,4360,0
|
|
20230623,173100,6817749330,4360,4360,4360,4360,0
|
|
20230623,173000,6817749330,4360,4360,4360,4360,0
|
|
20230623,172900,6817749330,4360,4360,4360,4360,0
|
|
20230623,172800,6817749330,4360,4360,4360,4360,0
|
|
20230623,172700,6817749330,4360,4360,4360,4360,0
|
|
20230623,172600,6817749330,4360,4360,4360,4360,0
|
|
20230623,172500,6817749330,4360,4360,4360,4360,0
|
|
20230623,172400,6817749330,4360,4360,4360,4360,0
|
|
20230623,172300,6817749330,4360,4360,4360,4360,0
|
|
20230623,172200,6817749330,4360,4360,4360,4360,0
|
|
20230623,172100,6817749330,4360,4360,4360,4360,0
|
|
20230623,172000,6817749330,4360,4360,4360,4360,0
|
|
20230623,171900,6817749330,4360,4360,4360,4360,0
|
|
20230623,171800,6817749330,4360,4360,4360,4360,0
|
|
20230623,171700,6817749330,4360,4360,4360,4360,0
|
|
20230623,171600,6817749330,4360,4360,4360,4360,0
|
|
20230623,171500,6817749330,4360,4360,4360,4360,0
|
|
20230623,171400,6817749330,4360,4360,4360,4360,0
|
|
20230623,171300,6817749330,4360,4360,4360,4360,0
|
|
20230623,171200,6817749330,4360,4360,4360,4360,0
|
|
20230623,171100,6817749330,4360,4360,4360,4360,0
|
|
20230623,171000,6817749330,4360,4360,4360,4360,0
|
|
20230623,170900,6817749330,4360,4360,4360,4360,0
|
|
20230623,170800,6817749330,4360,4360,4360,4360,0
|
|
20230623,170700,6817749330,4360,4360,4360,4360,68190
|
|
20230623,170600,6817749330,4360,4360,4360,4360,0
|
|
20230623,170500,6817749330,4360,4360,4360,4360,0
|
|
20230623,170400,6817749330,4360,4360,4360,4360,0
|
|
20230623,170300,6817749330,4360,4360,4360,4360,0
|
|
20230623,170200,6817749330,4360,4360,4360,4360,0
|
|
20230623,170100,6817749330,4360,4360,4360,4360,0
|
|
20230623,170000,6817749330,4360,4360,4360,4360,0
|
|
20230623,165900,6817749330,4360,4360,4360,4360,0
|
|
20230623,165800,6817749330,4360,4360,4360,4360,0
|
|
20230623,165700,6817749330,4360,4360,4360,4360,0
|
|
20230623,165600,6817749330,4360,4360,4360,4360,0
|
|
20230623,165500,6817749330,4360,4360,4360,4360,0
|
|
20230623,165400,6817749330,4360,4360,4360,4360,0
|
|
20230623,165300,6817749330,4360,4360,4360,4360,0
|
|
20230623,165200,6817749330,4360,4360,4360,4360,0
|
|
20230623,165100,6817749330,4360,4360,4360,4360,0
|
|
20230623,165000,6817749330,4360,4360,4360,4360,0
|
|
20230623,164900,6817749330,4360,4360,4360,4360,0
|
|
20230623,164800,6817749330,4360,4360,4360,4360,0
|
|
20230623,164700,6817749330,4360,4360,4360,4360,0
|
|
20230623,164600,6817749330,4360,4360,4360,4360,0
|
|
20230623,164500,6817749330,4360,4360,4360,4360,0
|
|
20230623,164400,6817749330,4360,4360,4360,4360,0
|
|
20230623,164300,6817749330,4360,4360,4360,4360,0
|
|
20230623,164200,6817749330,4360,4360,4360,4360,0
|
|
20230623,164100,6817749330,4360,4360,4360,4360,0
|
|
20230623,164000,6817749330,4360,4360,4360,4360,0
|
|
20230623,163900,6817749330,4360,4360,4360,4360,0
|
|
20230623,163800,6817749330,4360,4360,4360,4360,0
|
|
20230623,163700,6817749330,4360,4360,4360,4360,68190
|
|
20230623,163600,6817749330,4360,4360,4360,4360,0
|
|
20230623,163500,6817749330,4360,4360,4360,4360,0
|
|
20230623,163400,6817749330,4360,4360,4360,4360,0
|
|
20230623,163300,6817749330,4360,4360,4360,4360,0
|
|
20230623,163200,6817749330,4360,4360,4360,4360,0
|
|
20230623,163100,6817749330,4360,4360,4360,4360,0
|
|
20230623,163000,6817749330,4360,4360,4360,4360,0
|
|
20230623,162900,6817749330,4360,4360,4360,4360,0
|
|
20230623,162800,6817749330,4360,4360,4360,4360,0
|
|
20230623,162700,6817749330,4360,4360,4360,4360,0
|
|
20230623,162600,6817749330,4360,4360,4360,4360,0
|
|
20230623,162500,6817749330,4360,4360,4360,4360,0
|
|
20230623,162400,6817749330,4360,4360,4360,4360,0
|
|
20230623,162300,6817749330,4360,4360,4360,4360,0
|
|
20230623,162200,6817749330,4360,4360,4360,4360,0
|
|
20230623,162100,6817749330,4360,4360,4360,4360,0
|
|
20230623,162000,6817749330,4360,4360,4360,4360,0
|
|
20230623,161900,6817749330,4360,4360,4360,4360,0
|
|
20230623,161800,6817749330,4360,4360,4360,4360,0
|
|
20230623,161700,6817749330,4360,4360,4360,4360,0
|
|
20230623,161600,6817749330,4360,4360,4360,4360,0
|
|
20230623,161500,6817749330,4360,4360,4360,4360,0
|
|
20230623,161400,6817749330,4360,4360,4360,4360,0
|
|
20230623,161300,6817749330,4360,4360,4360,4360,0
|
|
20230623,161200,6817749330,4360,4360,4360,4360,0
|
|
20230623,161100,6817749330,4360,4360,4360,4360,0
|
|
20230623,161000,6817749330,4360,4360,4360,4360,0
|
|
20230623,160900,6817749330,4360,4360,4360,4360,0
|
|
20230623,160800,6817749330,4360,4360,4360,4360,0
|
|
20230623,160700,6817749330,4360,4360,4360,4360,68190
|
|
20230623,160600,6817749330,4360,4360,4360,4360,0
|
|
20230623,160500,6817749330,4360,4360,4360,4360,0
|
|
20230623,160400,6817749330,4360,4360,4360,4360,0
|
|
20230623,160300,6817749330,4360,4360,4360,4360,0
|
|
20230623,160200,6817749330,4360,4360,4360,4360,0
|
|
20230623,160100,6817749330,4360,4360,4360,4360,0
|
|
20230623,160000,6817749330,4360,4360,4360,4360,0
|
|
20230623,155900,6817749330,4360,4360,4360,4360,0
|
|
20230623,155800,6817749330,4360,4360,4360,4360,0
|
|
20230623,155700,6817749330,4360,4360,4360,4360,0
|
|
20230623,155600,6817749330,4360,4360,4360,4360,0
|
|
20230623,155500,6817749330,4360,4360,4360,4360,0
|
|
20230623,155400,6817749330,4360,4360,4360,4360,0
|
|
20230623,155300,6817749330,4360,4360,4360,4360,0
|
|
20230623,155200,6817749330,4360,4360,4360,4360,0
|
|
20230623,155100,6817749330,4360,4360,4360,4360,0
|
|
20230623,155000,6817749330,4360,4360,4360,4360,0
|
|
20230623,154900,6817749330,4360,4360,4360,4360,0
|
|
20230623,154800,6817749330,4360,4360,4360,4360,0
|
|
20230623,154700,6817749330,4360,4360,4360,4360,0
|
|
20230623,154600,6817749330,4360,4360,4360,4360,0
|
|
20230623,154500,6817749330,4360,4360,4360,4360,0
|
|
20230623,154400,6817749330,4360,4360,4360,4360,0
|
|
20230623,154300,6817749330,4360,4360,4360,4360,0
|
|
20230623,154200,6817749330,4360,4360,4360,4360,0
|
|
20230623,154100,6817749330,4360,4360,4360,4360,0
|
|
20230623,154000,6817749330,4360,4360,4360,4360,0
|
|
20230623,153900,6817749330,4360,4360,4360,4360,0
|
|
20230623,153800,6817749330,4360,4360,4360,4360,0
|
|
20230623,153700,6817749330,4360,4360,4360,4360,68190
|
|
20230623,153600,6817749330,4360,4360,4360,4360,0
|
|
20230623,153500,6817749330,4360,4360,4360,4360,0
|
|
20230623,153400,6817749330,4360,4360,4360,4360,0
|
|
20230623,153300,6817749330,4360,4360,4360,4360,0
|
|
20230623,153200,6817749330,4360,4360,4360,4360,0
|
|
20230623,153100,6817749330,4360,4360,4360,4360,0
|
|
20230623,153000,6817749330,4360,4360,4360,4360,68190
|
|
20230623,152900,6520440930,4375,4375,4375,4375,0
|
|
20230623,152800,6520440930,4375,4375,4375,4375,0
|
|
20230623,152700,6520440930,4375,4375,4375,4375,0
|
|
20230623,152600,6520440930,4375,4375,4375,4375,0
|
|
20230623,152500,6520440930,4375,4375,4375,4375,0
|
|
20230623,152400,6520440930,4375,4375,4375,4375,0
|
|
20230623,152300,6520440930,4375,4375,4375,4375,0
|
|
20230623,152200,6520440930,4375,4375,4375,4375,0
|
|
20230623,152100,6520440930,4375,4375,4375,4375,0
|
|
20230623,152000,6520440930,4375,4375,4375,4375,0
|
|
20230623,151900,6520440930,4375,4370,4380,4370,15485
|
|
20230623,151800,6452735640,4365,4365,4370,4365,4922
|
|
20230623,151700,6431250810,4370,4370,4370,4365,9920
|
|
20230623,151600,6387929985,4365,4360,4370,4360,5002
|
|
20230623,151500,6366099245,4365,4365,4370,4360,5216
|
|
20230623,151400,6343349685,4365,4365,4365,4360,8848
|
|
20230623,151300,6304736665,4365,4360,4365,4360,7650
|
|
20230623,151200,6271374125,4360,4365,4365,4360,1013
|
|
20230623,151100,6266955390,4365,4365,4365,4360,4678
|
|
20230623,151000,6246544355,4365,4365,4365,4360,4894
|
|
20230623,150900,6225202790,4365,4360,4365,4360,1618
|
|
20230623,150800,6218140390,4365,4370,4370,4365,607
|
|
20230623,150700,6215490745,4360,4365,4370,4360,20435
|
|
20230623,150600,6126333300,4365,4370,4370,4360,7695
|
|
20230623,150500,6092762075,4370,4370,4370,4370,25
|
|
20230623,150400,6092652825,4370,4370,4370,4365,2970
|
|
20230623,150300,6079688505,4365,4365,4370,4360,5734
|
|
20230623,150200,6054671455,4360,4360,4365,4360,7714
|
|
20230623,150100,6021038360,4360,4365,4365,4360,611
|
|
20230623,150000,6018374130,4365,4365,4365,4360,7767
|
|
20230623,145900,5984484375,4365,4370,4370,4365,2818
|
|
20230623,145800,5972182560,4370,4365,4370,4365,309
|
|
20230623,145700,5970833705,4365,4365,4370,4365,3185
|
|
20230623,145600,5956930820,4365,4370,4375,4365,4124
|
|
20230623,145500,5938912495,4370,4370,4370,4370,457
|
|
20230623,145400,5936915405,4370,4375,4375,4370,12264
|
|
20230623,145300,5883321655,4375,4375,4375,4375,1029
|
|
20230623,145200,5878819780,4380,4375,4380,4375,537
|
|
20230623,145100,5876470255,4380,4380,4380,4380,52
|
|
20230623,145000,5876242495,4375,4380,4380,4375,446
|
|
20230623,144900,5874291215,4375,4385,4385,4375,2000
|
|
20230623,144800,5865541195,4375,4385,4385,4375,5335
|
|
20230623,144700,5842178565,4385,4385,4385,4380,184
|
|
20230623,144600,5841371825,4385,4385,4385,4380,852
|
|
20230623,144500,5837636005,4380,4380,4385,4380,4408
|
|
20230623,144400,5818328960,4380,4380,4380,4375,754
|
|
20230623,144300,5815027640,4375,4380,4380,4375,715
|
|
20230623,144200,5811898440,4380,4375,4380,4375,1550
|
|
20230623,144100,5805117100,4375,4375,4375,4375,2670
|
|
20230623,144000,5793435850,4375,4375,4375,4375,2196
|
|
20230623,143900,5783828350,4380,4370,4380,4370,432
|
|
20230623,143800,5781938050,4370,4375,4375,4370,924
|
|
20230623,143700,5777900165,4370,4375,4375,4370,909
|
|
20230623,143600,5773923540,4375,4375,4375,4375,20
|
|
20230623,143500,5773836040,4370,4370,4375,4370,121
|
|
20230623,143400,5773307170,4375,4375,4375,4370,2740
|
|
20230623,143300,5761320370,4375,4375,4375,4375,254
|
|
20230623,143200,5760209120,4375,4370,4375,4370,1389
|
|
20230623,143100,5754139095,4370,4375,4375,4370,1194
|
|
20230623,143000,5748921295,4375,4375,4375,4375,520
|
|
20230623,142900,5746646295,4375,4375,4375,4370,2628
|
|
20230623,142800,5735158225,4370,4370,4375,4370,687
|
|
20230623,142700,5732156030,4370,4365,4370,4365,1392
|
|
20230623,142600,5726075485,4370,4365,4370,4365,644
|
|
20230623,142500,5723264210,4365,4370,4370,4365,1122
|
|
20230623,142400,5718361220,4370,4370,4370,4370,6
|
|
20230623,142300,5718335000,4370,4370,4370,4365,603
|
|
20230623,142200,5715700890,4370,4370,4370,4370,35
|
|
20230623,142100,5715547940,4370,4375,4375,4370,33
|
|
20230623,142000,5715403605,4375,4370,4375,4365,1450
|
|
20230623,141900,5709067430,4375,4375,4380,4375,623
|
|
20230623,141800,5706341790,4375,4375,4375,4375,99
|
|
20230623,141700,5705908665,4375,4370,4375,4370,1547
|
|
20230623,141600,5699141965,4370,4365,4370,4365,1094
|
|
20230623,141500,5694361295,4370,4365,4370,4365,1729
|
|
20230623,141400,5686810675,4370,4370,4370,4370,159
|
|
20230623,141300,5686115845,4365,4370,4370,4365,76
|
|
20230623,141200,5685783745,4370,4370,4370,4365,631
|
|
20230623,141100,5683026700,4370,4370,4370,4365,2953
|
|
20230623,141000,5670133125,4365,4365,4370,4365,662
|
|
20230623,140900,5667240995,4365,4370,4370,4365,98
|
|
20230623,140800,5666813160,4370,4365,4370,4360,551
|
|
20230623,140700,5664407065,4365,4365,4365,4365,1131
|
|
20230623,140600,5659470250,4365,4370,4370,4365,4412
|
|
20230623,140500,5640211250,4370,4370,4370,4370,395
|
|
20230623,140400,5638485100,4370,4370,4370,4370,109
|
|
20230623,140300,5638008770,4370,4370,4370,4370,1459
|
|
20230623,140200,5631632940,4370,4370,4370,4370,4
|
|
20230623,140100,5631615460,4365,4370,4370,4365,77
|
|
20230623,140000,5631279080,4375,4370,4375,4365,461
|
|
20230623,135900,5629266435,4365,4370,4370,4365,966
|
|
20230623,135800,5625047920,4370,4370,4370,4365,794
|
|
20230623,135700,5621580410,4365,4375,4375,4365,1123
|
|
20230623,135600,5616676120,4370,4365,4370,4365,1362
|
|
20230623,135500,5610727525,4365,4365,4365,4355,2438
|
|
20230623,135400,5600109750,4365,4365,4365,4350,6837
|
|
20230623,135300,5570320350,4365,4360,4365,4360,1114
|
|
20230623,135200,5565463295,4360,4365,4365,4360,1610
|
|
20230623,135100,5558439145,4365,4365,4370,4360,390
|
|
20230623,135000,5556736390,4365,4365,4365,4360,311
|
|
20230623,134900,5555380315,4365,4370,4370,4365,211
|
|
20230623,134800,5554459255,4365,4365,4365,4355,3372
|
|
20230623,134700,5539745420,4365,4360,4365,4350,2260
|
|
20230623,134600,5529900310,4360,4355,4360,4350,5165
|
|
20230623,134500,5507416010,4360,4360,4365,4360,602
|
|
20230623,134400,5504790820,4360,4370,4370,4355,771
|
|
20230623,134300,5501424015,4370,4365,4375,4345,78270
|
|
20230623,134200,5160633885,4365,4375,4375,4365,803
|
|
20230623,134100,5157124770,4375,4370,4375,4370,358
|
|
20230623,134000,5155558895,4375,4375,4380,4370,9544
|
|
20230623,133900,5113817860,4380,4375,4380,4370,7222
|
|
20230623,133800,5082244940,4380,4380,4380,4375,740
|
|
20230623,133700,5079006085,4380,4370,4380,4370,3362
|
|
20230623,133600,5064307030,4375,4380,4380,4375,7435
|
|
20230623,133500,5031778865,4380,4380,4380,4380,552
|
|
20230623,133400,5029361105,4380,4385,4385,4380,7394
|
|
20230623,133300,4996972385,4385,4385,4385,4380,973
|
|
20230623,133200,4992709030,4385,4385,4385,4380,1145
|
|
20230623,133100,4987690320,4385,4380,4385,4380,508
|
|
20230623,133000,4985462745,4385,4385,4385,4380,1055
|
|
20230623,132900,4980837070,4385,4380,4385,4380,3237
|
|
20230623,132800,4966654005,4380,4385,4385,4380,1381
|
|
20230623,132700,4960605125,4385,4385,4385,4380,445
|
|
20230623,132600,4958654115,4385,4385,4390,4385,7291
|
|
20230623,132500,4926681225,4390,4390,4395,4390,5622
|
|
20230623,132400,4902000640,4390,4390,4395,4390,103
|
|
20230623,132300,4901548460,4390,4395,4395,4390,160
|
|
20230623,132200,4900846010,4395,4395,4395,4395,1398
|
|
20230623,132100,4894701800,4395,4395,4395,4395,875
|
|
20230623,132000,4890856175,4390,4395,4395,4390,102
|
|
20230623,131900,4890408380,4390,4390,4390,4390,337
|
|
20230623,131800,4888928950,4390,4395,4395,4390,260
|
|
20230623,131700,4887787500,4395,4390,4395,4390,579
|
|
20230623,131600,4885245670,4390,4395,4395,4390,688
|
|
20230623,131500,4882225330,4390,4390,4390,4390,1067
|
|
20230623,131400,4877541200,4390,4390,4390,4390,2207
|
|
20230623,131300,4867852470,4395,4395,4395,4390,5481
|
|
20230623,131200,4843773270,4395,4400,4400,4395,577
|
|
20230623,131100,4841234970,4400,4400,4400,4400,480
|
|
20230623,131000,4839122970,4400,4400,4400,4400,1314
|
|
20230623,130900,4833341370,4395,4395,4395,4395,900
|
|
20230623,130800,4829385870,4400,4400,4400,4400,27
|
|
20230623,130700,4829267070,4400,4400,4400,4400,2
|
|
20230623,130600,4829258270,4395,4395,4395,4395,1717
|
|
20230623,130500,4821712055,4395,4400,4400,4395,206
|
|
20230623,130400,4820806590,4400,4400,4400,4400,1138
|
|
20230623,130300,4815799390,4400,4400,4400,4400,1881
|
|
20230623,130200,4807522990,4395,4395,4395,4395,610
|
|
20230623,130100,4804842040,4395,4395,4395,4390,822
|
|
20230623,130000,4801231025,4395,4390,4395,4390,60
|
|
20230623,125900,4800967375,4395,4395,4395,4395,3049
|
|
20230623,125800,4787567020,4395,4390,4395,4390,1340
|
|
20230623,125700,4781684415,4395,4400,4400,4395,2668
|
|
20230623,125600,4769958535,4395,4395,4395,4395,1020
|
|
20230623,125500,4765475635,4400,4400,4400,4400,487
|
|
20230623,125400,4763332835,4405,4405,4405,4400,607
|
|
20230623,125300,4760661750,4400,4400,4400,4395,1447
|
|
20230623,125200,4754301950,4395,4410,4410,4395,846
|
|
20230623,125100,4750579470,4410,4405,4410,4400,10624
|
|
20230623,125000,4703773695,4410,4410,4410,4405,459
|
|
20230623,124900,4701751115,4405,4405,4410,4405,2097
|
|
20230623,124800,4692506305,4405,4405,4410,4405,442
|
|
20230623,124700,4690559245,4405,4400,4405,4395,4709
|
|
20230623,124600,4669829680,4395,4390,4395,4390,3154
|
|
20230623,124500,4655967855,4395,4395,4395,4395,0
|
|
20230623,124400,4655967855,4395,4390,4395,4390,578
|
|
20230623,124300,4653429925,4390,4390,4395,4390,1314
|
|
20230623,124200,4647661355,4390,4390,4390,4385,1071
|
|
20230623,124100,4642959670,4390,4385,4390,4385,1210
|
|
20230623,124000,4637652505,4390,4395,4395,4390,233
|
|
20230623,123900,4636629535,4395,4385,4395,4385,103
|
|
20230623,123800,4636176880,4395,4395,4395,4385,3542
|
|
20230623,123700,4620639080,4395,4395,4395,4390,1141
|
|
20230623,123600,4615624455,4395,4395,4395,4395,1003
|
|
20230623,123500,4611216270,4395,4390,4395,4390,1607
|
|
20230623,123400,4604158645,4395,4395,4395,4395,966
|
|
20230623,123300,4599913075,4395,4395,4395,4395,127
|
|
20230623,123200,4599354910,4390,4395,4395,4390,145
|
|
20230623,123100,4598718330,4390,4390,4395,4390,2556
|
|
20230623,123000,4587497385,4385,4390,4395,4385,2589
|
|
20230623,122900,4576129685,4390,4390,4395,4390,1121
|
|
20230623,122800,4571208485,4395,4395,4395,4395,950
|
|
20230623,122700,4567033235,4390,4395,4395,4390,1056
|
|
20230623,122600,4562397140,4390,4385,4390,4385,1028
|
|
20230623,122500,4557884625,4385,4390,4390,4385,2302
|
|
20230623,122400,4547785945,4395,4395,4395,4395,57
|
|
20230623,122300,4547535430,4395,4390,4395,4390,101
|
|
20230623,122200,4547092035,4390,4390,4390,4390,1615
|
|
20230623,122100,4540002185,4390,4390,4395,4390,6992
|
|
20230623,122000,4509284245,4390,4390,4390,4390,11
|
|
20230623,121900,4509235955,4390,4385,4390,4385,740
|
|
20230623,121800,4505991050,4385,4390,4390,4385,124
|
|
20230623,121700,4505446695,4390,4380,4390,4380,164
|
|
20230623,121600,4504726745,4380,4385,4390,4380,758
|
|
20230623,121500,4501403490,4380,4385,4385,4380,1050
|
|
20230623,121400,4496804390,4385,4395,4395,4385,4253
|
|
20230623,121300,4478139500,4395,4400,4400,4395,2356
|
|
20230623,121200,4467773125,4400,4400,4400,4400,392
|
|
20230623,121100,4466048325,4400,4395,4400,4395,2129
|
|
20230623,121000,4456682430,4395,4375,4395,4375,25899
|
|
20230623,120900,4343254305,4375,4375,4375,4370,6904
|
|
20230623,120800,4313072265,4370,4375,4375,4370,7503
|
|
20230623,120700,4280256700,4375,4380,4380,4375,191
|
|
20230623,120600,4279421070,4375,4375,4380,4375,1305
|
|
20230623,120500,4273706695,4380,4380,4380,4380,981
|
|
20230623,120400,4269409915,4380,4380,4380,4375,98
|
|
20230623,120300,4268980905,4375,4380,4380,4375,295
|
|
20230623,120200,4267690135,4380,4380,4380,4380,1
|
|
20230623,120100,4267685755,4380,4380,4380,4375,905
|
|
20230623,120000,4263725855,4375,4380,4385,4375,3087
|
|
20230623,115900,4250204975,4380,4385,4385,4380,653
|
|
20230623,115800,4247343640,4385,4385,4385,4385,326
|
|
20230623,115700,4245914130,4385,4385,4385,4385,0
|
|
20230623,115600,4245914130,4385,4385,4385,4380,442
|
|
20230623,115500,4243978010,4380,4385,4385,4380,1102
|
|
20230623,115400,4239151245,4385,4380,4385,4380,11
|
|
20230623,115300,4239103060,4380,4385,4385,4380,1298
|
|
20230623,115200,4233417795,4385,4385,4385,4385,3
|
|
20230623,115100,4233404640,4380,4380,4385,4380,1132
|
|
20230623,115000,4228445260,4385,4385,4385,4385,1805
|
|
20230623,114900,4220530335,4380,4380,4385,4380,56
|
|
20230623,114800,4220285045,4385,4380,4385,4380,5586
|
|
20230623,114700,4195818355,4380,4370,4380,4365,2898
|
|
20230623,114600,4183151075,4370,4365,4370,4365,857
|
|
20230623,114500,4179409985,4365,4370,4370,4365,1653
|
|
20230623,114400,4172189875,4375,4370,4375,4370,821
|
|
20230623,114300,4168601050,4370,4370,4370,4370,5736
|
|
20230623,114200,4143534730,4375,4375,4375,4375,2540
|
|
20230623,114100,4132422230,4375,4375,4375,4375,1124
|
|
20230623,114000,4127504730,4375,4370,4375,4370,685
|
|
20230623,113900,4124510355,4375,4370,4375,4370,440
|
|
20230623,113800,4122587450,4370,4370,4375,4370,180
|
|
20230623,113700,4121800765,4375,4375,4375,4370,743
|
|
20230623,113600,4118553275,4380,4375,4380,4375,1370
|
|
20230623,113500,4112555820,4375,4370,4375,4370,95
|
|
20230623,113400,4112140640,4375,4375,4375,4370,1656
|
|
20230623,113300,4104902975,4375,4370,4375,4370,1832
|
|
20230623,113200,4096894540,4370,4375,4375,4370,5320
|
|
20230623,113100,4073633590,4375,4375,4375,4375,20
|
|
20230623,113000,4073546090,4380,4375,4380,4375,875
|
|
20230623,112900,4069717950,4375,4375,4375,4375,1311
|
|
20230623,112800,4063982325,4375,4380,4380,4375,96
|
|
20230623,112700,4063562320,4375,4375,4375,4375,1095
|
|
20230623,112600,4058771695,4375,4380,4380,4375,5518
|
|
20230623,112500,4034625355,4380,4375,4380,4375,543
|
|
20230623,112400,4032249660,4380,4375,4380,4375,1665
|
|
20230623,112300,4024964745,4375,4380,4380,4375,113
|
|
20230623,112200,4024469905,4380,4380,4380,4380,336
|
|
20230623,112100,4022998225,4375,4375,4380,4375,1935
|
|
20230623,112000,4014530400,4380,4380,4380,4375,2265
|
|
20230623,111900,4004620600,4375,4380,4380,4375,1867
|
|
20230623,111800,3996450125,4380,4385,4385,4380,2103
|
|
20230623,111700,3987238960,4385,4385,4385,4385,1001
|
|
20230623,111600,3982849575,4385,4380,4390,4380,3217
|
|
20230623,111500,3968752705,4390,4390,4390,4390,66
|
|
20230623,111400,3968462965,4380,4390,4390,4380,1044
|
|
20230623,111300,3963890215,4390,4375,4390,4375,13
|
|
20230623,111200,3963833160,4375,4380,4395,4375,7129
|
|
20230623,111100,3932603795,4380,4380,4380,4375,1010
|
|
20230623,111000,3928180295,4380,4390,4390,4380,10459
|
|
20230623,110900,3882338205,4390,4390,4390,4385,556
|
|
20230623,110800,3879899115,4390,4395,4395,4390,3299
|
|
20230623,110700,3865416300,4390,4395,4395,4390,874
|
|
20230623,110600,3861579320,4390,4395,4395,4390,1011
|
|
20230623,110500,3857136015,4395,4390,4395,4390,400
|
|
20230623,110400,3855378520,4400,4400,4400,4395,362
|
|
20230623,110300,3853786485,4400,4390,4400,4390,594
|
|
20230623,110200,3851177540,4395,4395,4395,4395,200
|
|
20230623,110100,3850298540,4395,4400,4400,4395,492
|
|
20230623,110000,3848135665,4395,4395,4395,4395,2330
|
|
20230623,105900,3837895315,4395,4400,4400,4395,2991
|
|
20230623,105800,3824734920,4400,4400,4400,4400,743
|
|
20230623,105700,3821465720,4400,4400,4400,4400,4555
|
|
20230623,105600,3801423720,4400,4410,4410,4400,2758
|
|
20230623,105500,3789277570,4410,4410,4410,4410,3
|
|
20230623,105400,3789264340,4405,4415,4415,4405,4402
|
|
20230623,105300,3769851455,4415,4410,4415,4410,3716
|
|
20230623,105200,3753462270,4410,4405,4410,4405,1032
|
|
20230623,105100,3748916305,4405,4405,4410,4405,2704
|
|
20230623,105000,3737005180,4410,4410,4410,4405,148
|
|
20230623,104900,3736353135,4410,4410,4410,4405,1286
|
|
20230623,104800,3730682140,4410,4405,4410,4400,3136
|
|
20230623,104700,3716873325,4405,4405,4405,4400,1561
|
|
20230623,104600,3709997400,4405,4400,4405,4395,1625
|
|
20230623,104500,3702850345,4395,4400,4405,4395,5241
|
|
20230623,104400,3679797990,4400,4395,4400,4395,1920
|
|
20230623,104300,3671359580,4395,4395,4395,4390,4289
|
|
20230623,104200,3652509475,4395,4395,4400,4395,2365
|
|
20230623,104100,3642115290,4400,4410,4410,4400,6230
|
|
20230623,104000,3614695790,4410,4405,4410,4405,942
|
|
20230623,103900,3610546275,4405,4400,4410,4395,1799
|
|
20230623,103800,3602628755,4410,4410,4410,4400,4845
|
|
20230623,103700,3581287365,4415,4415,4415,4415,113
|
|
20230623,103600,3580788470,4415,4405,4415,4400,3010
|
|
20230623,103500,3567512025,4405,4400,4405,4395,5628
|
|
20230623,103400,3542748820,4400,4405,4410,4400,9170
|
|
20230623,103300,3502400660,4410,4405,4410,4400,2573
|
|
20230623,103200,3491076595,4410,4410,4410,4405,3040
|
|
20230623,103100,3477681530,4415,4415,4415,4410,6670
|
|
20230623,103000,3448260730,4420,4410,4420,4410,733
|
|
20230623,102900,3445025635,4415,4405,4415,4405,7497
|
|
20230623,102800,3411955310,4405,4400,4405,4400,4017
|
|
20230623,102700,3394280455,4400,4400,4400,4400,78
|
|
20230623,102600,3393937255,4400,4400,4405,4390,3432
|
|
20230623,102500,3378859860,4400,4395,4400,4395,1080
|
|
20230623,102400,3374113255,4395,4395,4395,4390,1957
|
|
20230623,102300,3365517590,4395,4395,4395,4390,2137
|
|
20230623,102200,3356126015,4395,4395,4395,4390,1235
|
|
20230623,102100,3350700435,4395,4395,4395,4390,133
|
|
20230623,102000,3350116305,4390,4395,4395,4390,672
|
|
20230623,101900,3347164875,4395,4395,4395,4390,1945
|
|
20230623,101800,3338624655,4395,4395,4400,4390,1278
|
|
20230623,101700,3333011310,4395,4395,4395,4395,725
|
|
20230623,101600,3329824935,4400,4395,4400,4395,216
|
|
20230623,101500,3328875285,4400,4410,4410,4395,5341
|
|
20230623,101400,3305383650,4410,4395,4415,4395,4150
|
|
20230623,101300,3287095845,4395,4400,4400,4390,70
|
|
20230623,101200,3286788085,4400,4390,4400,4390,3024
|
|
20230623,101100,3273510660,4390,4390,4390,4385,2526
|
|
20230623,101000,3262433825,4390,4390,4390,4380,2502
|
|
20230623,100900,3251464140,4390,4390,4390,4385,1144
|
|
20230623,100800,3246442060,4385,4390,4390,4385,2247
|
|
20230623,100700,3236583340,4390,4385,4390,4385,1012
|
|
20230623,100600,3232143185,4385,4385,4390,4385,953
|
|
20230623,100500,3227964155,4390,4385,4390,4385,972
|
|
20230623,100400,3223700260,4385,4395,4395,4385,1469
|
|
20230623,100300,3217255700,4395,4395,4395,4395,418
|
|
20230623,100200,3215418590,4395,4385,4395,4385,1379
|
|
20230623,100100,3209358385,4395,4395,4400,4385,4448
|
|
20230623,100000,3189828930,4395,4400,4400,4395,411
|
|
20230623,095900,3188020630,4390,4390,4400,4390,2447
|
|
20230623,095800,3177264620,4400,4395,4405,4390,2509
|
|
20230623,095700,3166220560,4400,4390,4400,4385,2446
|
|
20230623,095600,3155482215,4390,4375,4395,4375,8803
|
|
20230623,095500,3116879905,4375,4375,4375,4370,415
|
|
20230623,095400,3115064510,4375,4370,4375,4365,8430
|
|
20230623,095300,3078226300,4365,4365,4365,4360,3668
|
|
20230623,095200,3062215505,4365,4370,4370,4365,3544
|
|
20230623,095100,3046745135,4365,4370,4380,4365,9762
|
|
20230623,095000,3004078605,4375,4380,4380,4375,3177
|
|
20230623,094900,2990178965,4375,4380,4380,4375,901
|
|
20230623,094800,2986233775,4385,4380,4390,4370,1526
|
|
20230623,094700,2979543110,4390,4385,4400,4365,11176
|
|
20230623,094600,2930600155,4375,4380,4380,4370,2178
|
|
20230623,094500,2921069900,4380,4375,4385,4370,8014
|
|
20230623,094400,2886041325,4385,4365,4390,4365,4490
|
|
20230623,094300,2866391855,4370,4360,4370,4355,4578
|
|
20230623,094200,2846421210,4360,4355,4360,4355,3722
|
|
20230623,094100,2830210365,4355,4350,4360,4345,6397
|
|
20230623,094000,2802373160,4350,4355,4355,4345,21224
|
|
20230623,093900,2710058795,4355,4350,4355,4345,13600
|
|
20230623,093800,2650895050,4355,4350,4355,4345,23426
|
|
20230623,093700,2548984950,4355,4365,4365,4355,19043
|
|
20230623,093600,2465993730,4365,4360,4365,4355,4487
|
|
20230623,093500,2446433000,4355,4360,4360,4350,34768
|
|
20230623,093400,2295017925,4365,4370,4370,4360,17481
|
|
20230623,093300,2218649920,4370,4365,4370,4355,33809
|
|
20230623,093200,2071128250,4370,4380,4380,4365,19200
|
|
20230623,093100,1987191265,4385,4400,4405,4380,29112
|
|
20230623,093000,1859359135,4400,4425,4425,4400,67154
|
|
20230623,092900,1563284180,4425,4425,4430,4425,3695
|
|
20230623,092800,1546928410,4425,4425,4440,4425,12088
|
|
20230623,092700,1493413410,4425,4430,4435,4425,9337
|
|
20230623,092600,1452063260,4430,4435,4435,4430,8483
|
|
20230623,092500,1414479915,4435,4435,4440,4430,1956
|
|
20230623,092400,1405808235,4435,4430,4440,4430,4056
|
|
20230623,092300,1387814165,4435,4435,4435,4430,5417
|
|
20230623,092200,1363800605,4435,4435,4440,4435,8493
|
|
20230623,092100,1326134080,4435,4445,4445,4435,16386
|
|
20230623,092000,1253392545,4445,4450,4450,4445,5179
|
|
20230623,091900,1230371600,4450,4450,4460,4445,2437
|
|
20230623,091800,1219527635,4450,4445,4450,4440,8610
|
|
20230623,091700,1181260880,4450,4455,4460,4445,9673
|
|
20230623,091600,1138253400,4455,4450,4470,4450,5251
|
|
20230623,091500,1114877375,4445,4460,4480,4445,13812
|
|
20230623,091400,1053420345,4465,4470,4490,4465,3332
|
|
20230623,091300,1038536970,4470,4475,4480,4465,5062
|
|
20230623,091200,1015896850,4480,4485,4490,4480,5963
|
|
20230623,091100,989155460,4485,4485,4500,4485,7413
|
|
20230623,091000,955883315,4490,4495,4500,4480,24767
|
|
20230623,090900,844826445,4495,4495,4515,4485,7491
|
|
20230623,090800,811156865,4485,4495,4550,4485,31042
|
|
20230623,090700,671266540,4485,4470,4490,4465,4249
|
|
20230623,090600,652233270,4470,4450,4470,4445,7548
|
|
20230623,090500,618646890,4445,4455,4455,4445,8032
|
|
20230623,090400,582925250,4455,4455,4455,4440,8536
|
|
20230623,090300,544974735,4455,4470,4475,4455,4405
|
|
20230623,090200,525296290,4475,4470,4475,4435,15483
|
|
20230623,090100,456304015,4440,4440,4470,4430,18384
|
|
20230623,090000,374662915,4435,4425,4475,4425,80093
|