594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185100,5391537995,4325,4325,4325,4325,32259
|
|
20230626,185000,5391537995,4325,4325,4325,4325,0
|
|
20230626,184900,5391537995,4325,4325,4325,4325,0
|
|
20230626,184800,5391537995,4325,4325,4325,4325,0
|
|
20230626,184700,5391537995,4325,4325,4325,4325,0
|
|
20230626,184600,5391537995,4325,4325,4325,4325,0
|
|
20230626,184500,5391537995,4325,4325,4325,4325,0
|
|
20230626,184400,5391537995,4325,4325,4325,4325,0
|
|
20230626,184300,5391537995,4325,4325,4325,4325,0
|
|
20230626,184200,5391537995,4325,4325,4325,4325,0
|
|
20230626,184100,5391537995,4325,4325,4325,4325,0
|
|
20230626,184000,5391537995,4325,4325,4325,4325,0
|
|
20230626,183900,5391537995,4325,4325,4325,4325,0
|
|
20230626,183800,5391537995,4325,4325,4325,4325,0
|
|
20230626,183700,5391537995,4325,4325,4325,4325,0
|
|
20230626,183600,5391537995,4325,4325,4325,4325,0
|
|
20230626,183500,5391537995,4325,4325,4325,4325,0
|
|
20230626,183400,5391537995,4325,4325,4325,4325,0
|
|
20230626,183300,5391537995,4325,4325,4325,4325,0
|
|
20230626,183200,5391537995,4325,4325,4325,4325,0
|
|
20230626,183100,5391537995,4325,4325,4325,4325,0
|
|
20230626,183000,5391537995,4325,4325,4325,4325,0
|
|
20230626,182900,5391537995,4325,4325,4325,4325,0
|
|
20230626,182800,5391537995,4325,4325,4325,4325,0
|
|
20230626,182700,5391537995,4325,4325,4325,4325,0
|
|
20230626,182600,5391537995,4325,4325,4325,4325,0
|
|
20230626,182500,5391537995,4325,4325,4325,4325,0
|
|
20230626,182400,5391537995,4325,4325,4325,4325,0
|
|
20230626,182300,5391537995,4325,4325,4325,4325,0
|
|
20230626,182200,5391537995,4325,4325,4325,4325,0
|
|
20230626,182100,5391537995,4325,4325,4325,4325,32259
|
|
20230626,182000,5391537995,4325,4325,4325,4325,0
|
|
20230626,181900,5391537995,4325,4325,4325,4325,0
|
|
20230626,181800,5391537995,4325,4325,4325,4325,0
|
|
20230626,181700,5391537995,4325,4325,4325,4325,0
|
|
20230626,181600,5391537995,4325,4325,4325,4325,0
|
|
20230626,181500,5391537995,4325,4325,4325,4325,0
|
|
20230626,181400,5391537995,4325,4325,4325,4325,0
|
|
20230626,181300,5391537995,4325,4325,4325,4325,0
|
|
20230626,181200,5391537995,4325,4325,4325,4325,0
|
|
20230626,181100,5391537995,4325,4325,4325,4325,0
|
|
20230626,181000,5391537995,4325,4325,4325,4325,0
|
|
20230626,180900,5391537995,4325,4325,4325,4325,0
|
|
20230626,180800,5391537995,4325,4325,4325,4325,0
|
|
20230626,180700,5391537995,4325,4325,4325,4325,0
|
|
20230626,180600,5391537995,4325,4325,4325,4325,0
|
|
20230626,180500,5391537995,4325,4325,4325,4325,0
|
|
20230626,180400,5391537995,4325,4325,4325,4325,0
|
|
20230626,180300,5391537995,4325,4325,4325,4325,0
|
|
20230626,180200,5391537995,4325,4325,4325,4325,0
|
|
20230626,180100,5391537995,4325,4325,4325,4325,0
|
|
20230626,180000,5391537995,4325,4325,4325,4325,0
|
|
20230626,175900,5391537995,4325,4325,4325,4325,0
|
|
20230626,175800,5391537995,4325,4325,4325,4325,0
|
|
20230626,175700,5391537995,4325,4325,4325,4325,0
|
|
20230626,175600,5391537995,4325,4325,4325,4325,0
|
|
20230626,175500,5391537995,4325,4325,4325,4325,0
|
|
20230626,175400,5391537995,4325,4325,4325,4325,0
|
|
20230626,175300,5391537995,4325,4325,4325,4325,0
|
|
20230626,175200,5391537995,4325,4325,4325,4325,0
|
|
20230626,175100,5391537995,4325,4325,4325,4325,32259
|
|
20230626,175000,5391537995,4325,4325,4325,4325,0
|
|
20230626,174900,5391537995,4325,4325,4325,4325,0
|
|
20230626,174800,5391537995,4325,4325,4325,4325,0
|
|
20230626,174700,5391537995,4325,4325,4325,4325,0
|
|
20230626,174600,5391537995,4325,4325,4325,4325,0
|
|
20230626,174500,5391537995,4325,4325,4325,4325,0
|
|
20230626,174400,5391537995,4325,4325,4325,4325,0
|
|
20230626,174300,5391537995,4325,4325,4325,4325,0
|
|
20230626,174200,5391537995,4325,4325,4325,4325,0
|
|
20230626,174100,5391537995,4325,4325,4325,4325,0
|
|
20230626,174000,5391537995,4325,4325,4325,4325,0
|
|
20230626,173900,5391537995,4325,4325,4325,4325,0
|
|
20230626,173800,5391537995,4325,4325,4325,4325,0
|
|
20230626,173700,5391537995,4325,4325,4325,4325,0
|
|
20230626,173600,5391537995,4325,4325,4325,4325,0
|
|
20230626,173500,5391537995,4325,4325,4325,4325,0
|
|
20230626,173400,5391537995,4325,4325,4325,4325,0
|
|
20230626,173300,5391537995,4325,4325,4325,4325,0
|
|
20230626,173200,5391537995,4325,4325,4325,4325,0
|
|
20230626,173100,5391537995,4325,4325,4325,4325,0
|
|
20230626,173000,5391537995,4325,4325,4325,4325,0
|
|
20230626,172900,5391537995,4325,4325,4325,4325,0
|
|
20230626,172800,5391537995,4325,4325,4325,4325,0
|
|
20230626,172700,5391537995,4325,4325,4325,4325,0
|
|
20230626,172600,5391537995,4325,4325,4325,4325,0
|
|
20230626,172500,5391537995,4325,4325,4325,4325,0
|
|
20230626,172400,5391537995,4325,4325,4325,4325,0
|
|
20230626,172300,5391537995,4325,4325,4325,4325,0
|
|
20230626,172200,5391537995,4325,4325,4325,4325,0
|
|
20230626,172100,5391537995,4325,4325,4325,4325,32259
|
|
20230626,172000,5391537995,4325,4325,4325,4325,0
|
|
20230626,171900,5391537995,4325,4325,4325,4325,0
|
|
20230626,171800,5391537995,4325,4325,4325,4325,0
|
|
20230626,171700,5391537995,4325,4325,4325,4325,0
|
|
20230626,171600,5391537995,4325,4325,4325,4325,0
|
|
20230626,171500,5391537995,4325,4325,4325,4325,0
|
|
20230626,171400,5391537995,4325,4325,4325,4325,0
|
|
20230626,171300,5391537995,4325,4325,4325,4325,0
|
|
20230626,171200,5391537995,4325,4325,4325,4325,0
|
|
20230626,171100,5391537995,4325,4325,4325,4325,0
|
|
20230626,171000,5391537995,4325,4325,4325,4325,0
|
|
20230626,170900,5391537995,4325,4325,4325,4325,0
|
|
20230626,170800,5391537995,4325,4325,4325,4325,0
|
|
20230626,170700,5391537995,4325,4325,4325,4325,0
|
|
20230626,170600,5391537995,4325,4325,4325,4325,0
|
|
20230626,170500,5391537995,4325,4325,4325,4325,0
|
|
20230626,170400,5391537995,4325,4325,4325,4325,0
|
|
20230626,170300,5391537995,4325,4325,4325,4325,0
|
|
20230626,170200,5391537995,4325,4325,4325,4325,0
|
|
20230626,170100,5391537995,4325,4325,4325,4325,0
|
|
20230626,170000,5391537995,4325,4325,4325,4325,0
|
|
20230626,165900,5391537995,4325,4325,4325,4325,0
|
|
20230626,165800,5391537995,4325,4325,4325,4325,0
|
|
20230626,165700,5391537995,4325,4325,4325,4325,0
|
|
20230626,165600,5391537995,4325,4325,4325,4325,0
|
|
20230626,165500,5391537995,4325,4325,4325,4325,0
|
|
20230626,165400,5391537995,4325,4325,4325,4325,0
|
|
20230626,165300,5391537995,4325,4325,4325,4325,0
|
|
20230626,165200,5391537995,4325,4325,4325,4325,0
|
|
20230626,165100,5391537995,4325,4325,4325,4325,32259
|
|
20230626,165000,5391537995,4325,4325,4325,4325,0
|
|
20230626,164900,5391537995,4325,4325,4325,4325,0
|
|
20230626,164800,5391537995,4325,4325,4325,4325,0
|
|
20230626,164700,5391537995,4325,4325,4325,4325,0
|
|
20230626,164600,5391537995,4325,4325,4325,4325,0
|
|
20230626,164500,5391537995,4325,4325,4325,4325,0
|
|
20230626,164400,5391537995,4325,4325,4325,4325,0
|
|
20230626,164300,5391537995,4325,4325,4325,4325,0
|
|
20230626,164200,5391537995,4325,4325,4325,4325,0
|
|
20230626,164100,5391537995,4325,4325,4325,4325,0
|
|
20230626,164000,5391537995,4325,4325,4325,4325,0
|
|
20230626,163900,5391537995,4325,4325,4325,4325,0
|
|
20230626,163800,5391537995,4325,4325,4325,4325,0
|
|
20230626,163700,5391537995,4325,4325,4325,4325,0
|
|
20230626,163600,5391537995,4325,4325,4325,4325,0
|
|
20230626,163500,5391537995,4325,4325,4325,4325,0
|
|
20230626,163400,5391537995,4325,4325,4325,4325,0
|
|
20230626,163300,5391537995,4325,4325,4325,4325,0
|
|
20230626,163200,5391537995,4325,4325,4325,4325,0
|
|
20230626,163100,5391537995,4325,4325,4325,4325,0
|
|
20230626,163000,5391537995,4325,4325,4325,4325,0
|
|
20230626,162900,5391537995,4325,4325,4325,4325,0
|
|
20230626,162800,5391537995,4325,4325,4325,4325,0
|
|
20230626,162700,5391537995,4325,4325,4325,4325,0
|
|
20230626,162600,5391537995,4325,4325,4325,4325,0
|
|
20230626,162500,5391537995,4325,4325,4325,4325,0
|
|
20230626,162400,5391537995,4325,4325,4325,4325,0
|
|
20230626,162300,5391537995,4325,4325,4325,4325,0
|
|
20230626,162200,5391537995,4325,4325,4325,4325,0
|
|
20230626,162100,5391537995,4325,4325,4325,4325,32259
|
|
20230626,162000,5391537995,4325,4325,4325,4325,0
|
|
20230626,161900,5391537995,4325,4325,4325,4325,0
|
|
20230626,161800,5391537995,4325,4325,4325,4325,0
|
|
20230626,161700,5391537995,4325,4325,4325,4325,0
|
|
20230626,161600,5391537995,4325,4325,4325,4325,0
|
|
20230626,161500,5391537995,4325,4325,4325,4325,0
|
|
20230626,161400,5391537995,4325,4325,4325,4325,0
|
|
20230626,161300,5391537995,4325,4325,4325,4325,0
|
|
20230626,161200,5391537995,4325,4325,4325,4325,0
|
|
20230626,161100,5391537995,4325,4325,4325,4325,0
|
|
20230626,161000,5391537995,4325,4325,4325,4325,0
|
|
20230626,160900,5391537995,4325,4325,4325,4325,0
|
|
20230626,160800,5391537995,4325,4325,4325,4325,0
|
|
20230626,160700,5391537995,4325,4325,4325,4325,0
|
|
20230626,160600,5391537995,4325,4325,4325,4325,0
|
|
20230626,160500,5391537995,4325,4325,4325,4325,0
|
|
20230626,160400,5391537995,4325,4325,4325,4325,0
|
|
20230626,160300,5391537995,4325,4325,4325,4325,0
|
|
20230626,160200,5391537995,4325,4325,4325,4325,0
|
|
20230626,160100,5391537995,4325,4325,4325,4325,0
|
|
20230626,160000,5391537995,4325,4325,4325,4325,0
|
|
20230626,155900,5391537995,4325,4325,4325,4325,0
|
|
20230626,155800,5391537995,4325,4325,4325,4325,0
|
|
20230626,155700,5391537995,4325,4325,4325,4325,0
|
|
20230626,155600,5391537995,4325,4325,4325,4325,0
|
|
20230626,155500,5391537995,4325,4325,4325,4325,0
|
|
20230626,155400,5391537995,4325,4325,4325,4325,0
|
|
20230626,155300,5391537995,4325,4325,4325,4325,0
|
|
20230626,155200,5391537995,4325,4325,4325,4325,0
|
|
20230626,155100,5391537995,4325,4325,4325,4325,32259
|
|
20230626,155000,5391537995,4325,4325,4325,4325,0
|
|
20230626,154900,5391537995,4325,4325,4325,4325,0
|
|
20230626,154800,5391537995,4325,4325,4325,4325,0
|
|
20230626,154700,5391537995,4325,4325,4325,4325,0
|
|
20230626,154600,5391537995,4325,4325,4325,4325,0
|
|
20230626,154500,5391537995,4325,4325,4325,4325,0
|
|
20230626,154400,5391537995,4325,4325,4325,4325,0
|
|
20230626,154300,5391537995,4325,4325,4325,4325,0
|
|
20230626,154200,5391537995,4325,4325,4325,4325,0
|
|
20230626,154100,5391537995,4325,4325,4325,4325,0
|
|
20230626,154000,5391537995,4325,4325,4325,4325,0
|
|
20230626,153900,5391537995,4325,4325,4325,4325,0
|
|
20230626,153800,5391537995,4325,4325,4325,4325,0
|
|
20230626,153700,5391537995,4325,4325,4325,4325,0
|
|
20230626,153600,5391537995,4325,4325,4325,4325,0
|
|
20230626,153500,5391537995,4325,4325,4325,4325,0
|
|
20230626,153400,5391537995,4325,4325,4325,4325,0
|
|
20230626,153300,5391537995,4325,4325,4325,4325,0
|
|
20230626,153200,5391537995,4325,4325,4325,4325,0
|
|
20230626,153100,5391537995,4325,4325,4325,4325,0
|
|
20230626,153000,5391537995,4325,4325,4325,4325,32259
|
|
20230626,152900,5252017820,4340,4340,4340,4340,0
|
|
20230626,152800,5252017820,4340,4340,4340,4340,0
|
|
20230626,152700,5252017820,4340,4340,4340,4340,0
|
|
20230626,152600,5252017820,4340,4340,4340,4340,0
|
|
20230626,152500,5252017820,4340,4340,4340,4340,0
|
|
20230626,152400,5252017820,4340,4340,4340,4340,0
|
|
20230626,152300,5252017820,4340,4340,4340,4340,0
|
|
20230626,152200,5252017820,4340,4340,4340,4340,0
|
|
20230626,152100,5252017820,4340,4340,4340,4340,0
|
|
20230626,152000,5252017820,4340,4340,4340,4340,0
|
|
20230626,151900,5252017820,4340,4345,4350,4340,1976
|
|
20230626,151800,5243434090,4350,4335,4350,4335,7946
|
|
20230626,151700,5208925785,4335,4325,4335,4325,8205
|
|
20230626,151600,5173399985,4330,4325,4330,4325,2644
|
|
20230626,151500,5161956220,4325,4325,4325,4320,9788
|
|
20230626,151400,5119652270,4320,4335,4335,4320,3368
|
|
20230626,151300,5105078970,4330,4330,4330,4330,1345
|
|
20230626,151200,5099255120,4330,4330,4330,4330,1261
|
|
20230626,151100,5093794990,4320,4320,4330,4320,1739
|
|
20230626,151000,5086281170,4330,4325,4330,4320,6273
|
|
20230626,150900,5059151285,4330,4325,4330,4325,2078
|
|
20230626,150800,5050156965,4325,4325,4325,4320,1563
|
|
20230626,150700,5043397020,4325,4320,4325,4315,3528
|
|
20230626,150600,5028158905,4320,4325,4325,4320,2647
|
|
20230626,150500,5016723655,4310,4320,4325,4310,4371
|
|
20230626,150400,4997846170,4320,4315,4320,4310,1026
|
|
20230626,150300,4993421015,4315,4315,4315,4315,518
|
|
20230626,150200,4991185845,4315,4315,4315,4310,1500
|
|
20230626,150100,4984720825,4310,4310,4315,4300,11372
|
|
20230626,150000,4935803685,4310,4310,4310,4305,477
|
|
20230626,145900,4933749145,4310,4305,4310,4300,19735
|
|
20230626,145800,4848887235,4310,4305,4310,4300,15659
|
|
20230626,145700,4781514820,4310,4315,4315,4305,5964
|
|
20230626,145600,4755802530,4315,4320,4320,4315,3
|
|
20230626,145500,4755789580,4320,4320,4320,4315,1349
|
|
20230626,145400,4749966900,4320,4320,4320,4320,1674
|
|
20230626,145300,4742735220,4320,4320,4320,4320,50
|
|
20230626,145200,4742519220,4320,4315,4320,4315,1454
|
|
20230626,145100,4736242510,4320,4330,4330,4320,2108
|
|
20230626,145000,4727128775,4335,4330,4335,4325,1781
|
|
20230626,144900,4719415840,4330,4330,4330,4325,1024
|
|
20230626,144800,4714983940,4330,4325,4330,4325,1480
|
|
20230626,144700,4708582420,4325,4325,4325,4320,65
|
|
20230626,144600,4708301340,4320,4325,4325,4315,527
|
|
20230626,144500,4706023550,4325,4315,4325,4315,4811
|
|
20230626,144400,4685247030,4320,4320,4320,4315,53
|
|
20230626,144300,4685018105,4320,4315,4325,4315,306
|
|
20230626,144200,4683697670,4325,4325,4325,4315,151
|
|
20230626,144100,4683045595,4325,4310,4325,4310,12309
|
|
20230626,144000,4629947365,4310,4305,4310,4305,3142
|
|
20230626,143900,4616421050,4305,4305,4305,4300,2339
|
|
20230626,143800,4606361370,4305,4305,4305,4300,246
|
|
20230626,143700,4605303240,4305,4305,4305,4300,168
|
|
20230626,143600,4604580250,4305,4305,4305,4300,2970
|
|
20230626,143500,4591809205,4305,4305,4305,4295,2806
|
|
20230626,143400,4579749605,4305,4305,4310,4305,701
|
|
20230626,143300,4576731785,4305,4295,4305,4295,4004
|
|
20230626,143200,4559520315,4300,4305,4305,4290,34186
|
|
20230626,143100,4412682185,4305,4310,4310,4305,846
|
|
20230626,143000,4409040040,4305,4310,4310,4305,1366
|
|
20230626,142900,4403158430,4310,4305,4315,4300,5323
|
|
20230626,142800,4380251390,4310,4315,4315,4310,1635
|
|
20230626,142700,4373204500,4315,4310,4315,4310,3492
|
|
20230626,142600,4358153970,4315,4330,4330,4315,2024
|
|
20230626,142500,4349413305,4330,4320,4330,4315,377
|
|
20230626,142400,4347785120,4330,4330,4330,4320,756
|
|
20230626,142300,4344517910,4325,4325,4330,4325,1378
|
|
20230626,142200,4338557850,4325,4315,4325,4315,2207
|
|
20230626,142100,4329024400,4305,4320,4320,4305,4307
|
|
20230626,142000,4310470205,4320,4310,4320,4310,1903
|
|
20230626,141900,4302267245,4310,4315,4320,4310,840
|
|
20230626,141800,4298645045,4320,4320,4325,4320,3508
|
|
20230626,141700,4283490230,4320,4310,4320,4305,15902
|
|
20230626,141600,4214937205,4310,4310,4315,4305,7220
|
|
20230626,141500,4183826490,4310,4320,4320,4310,5226
|
|
20230626,141400,4161281180,4320,4325,4325,4315,12240
|
|
20230626,141300,4108442025,4325,4330,4330,4320,9678
|
|
20230626,141200,4066621650,4325,4325,4325,4325,1550
|
|
20230626,141100,4059917900,4325,4325,4330,4320,9214
|
|
20230626,141000,4020085205,4325,4325,4325,4325,6430
|
|
20230626,140900,3992275455,4325,4330,4330,4325,4230
|
|
20230626,140800,3973959930,4330,4340,4340,4330,1791
|
|
20230626,140700,3966201390,4335,4335,4335,4330,1323
|
|
20230626,140600,3960468125,4330,4335,4335,4330,4966
|
|
20230626,140500,3938962145,4330,4330,4330,4330,0
|
|
20230626,140400,3938962145,4330,4335,4340,4330,5449
|
|
20230626,140300,3915340515,4340,4345,4345,4340,1728
|
|
20230626,140200,3907840840,4345,4350,4350,4345,170
|
|
20230626,140100,3907101685,4350,4345,4350,4345,300
|
|
20230626,140000,3905796735,4350,4350,4350,4340,23
|
|
20230626,135900,3905696835,4345,4350,4350,4340,2081
|
|
20230626,135800,3896663290,4350,4345,4350,4345,494
|
|
20230626,135700,3894516805,4345,4345,4345,4340,546
|
|
20230626,135600,3892144660,4345,4335,4345,4335,418
|
|
20230626,135500,3890330790,4340,4340,4340,4335,814
|
|
20230626,135400,3886800060,4335,4340,4340,4335,1185
|
|
20230626,135300,3881661520,4340,4335,4340,4330,4505
|
|
20230626,135200,3862153790,4330,4335,4340,4330,5125
|
|
20230626,135100,3839947210,4340,4340,4340,4335,697
|
|
20230626,135000,3836924230,4340,4350,4350,4340,10854
|
|
20230626,134900,3789796945,4355,4355,4355,4355,675
|
|
20230626,134800,3786857320,4360,4360,4360,4360,405
|
|
20230626,134700,3785091520,4355,4355,4355,4355,636
|
|
20230626,134600,3782321740,4355,4355,4355,4345,3525
|
|
20230626,134500,3766995265,4345,4345,4345,4345,100
|
|
20230626,134400,3766560765,4345,4350,4355,4345,3631
|
|
20230626,134300,3750768525,4355,4355,4355,4355,5
|
|
20230626,134200,3750746750,4355,4350,4355,4350,209
|
|
20230626,134100,3749836600,4360,4350,4360,4350,3666
|
|
20230626,134000,3733889450,4350,4350,4350,4350,186
|
|
20230626,133900,3733080350,4350,4350,4360,4350,9195
|
|
20230626,133800,3693079710,4360,4355,4360,4350,2251
|
|
20230626,133700,3683278520,4360,4360,4365,4360,153
|
|
20230626,133600,3682611425,4365,4365,4365,4365,50
|
|
20230626,133500,3682393175,4355,4360,4360,4355,2493
|
|
20230626,133400,3671528445,4360,4370,4370,4360,670
|
|
20230626,133300,3668606875,4370,4365,4370,4365,1503
|
|
20230626,133200,3662043100,4365,4355,4365,4355,2061
|
|
20230626,133100,3653067435,4355,4360,4360,4355,1258
|
|
20230626,133000,3647588805,4370,4370,4370,4370,2
|
|
20230626,132900,3647580065,4355,4370,4370,4355,10707
|
|
20230626,132800,3600910090,4370,4370,4370,4370,295
|
|
20230626,132700,3599620940,4370,4370,4370,4370,7
|
|
20230626,132600,3599590350,4365,4365,4365,4365,4
|
|
20230626,132500,3599572890,4365,4365,4370,4365,212
|
|
20230626,132400,3598647455,4370,4365,4370,4365,243
|
|
20230626,132300,3597586750,4365,4365,4365,4360,378
|
|
20230626,132200,3595938520,4360,4360,4360,4360,1000
|
|
20230626,132100,3591578520,4360,4365,4365,4360,563
|
|
20230626,132000,3589121525,4365,4370,4370,4365,782
|
|
20230626,131900,3585708090,4370,4370,4370,4365,321
|
|
20230626,131800,3584306915,4370,4370,4370,4370,3
|
|
20230626,131700,3584293805,4365,4380,4380,4365,1400
|
|
20230626,131600,3578167850,4385,4385,4385,4365,622
|
|
20230626,131500,3575450365,4385,4365,4385,4360,10971
|
|
20230626,131400,3527435330,4360,4360,4365,4360,3030
|
|
20230626,131300,3514218880,4365,4365,4365,4360,728
|
|
20230626,131200,3511043660,4360,4360,4360,4360,501
|
|
20230626,131100,3508859300,4360,4360,4370,4360,3654
|
|
20230626,131000,3492923350,4360,4360,4360,4360,4471
|
|
20230626,130900,3473429790,4360,4365,4365,4360,1756
|
|
20230626,130800,3465773580,4370,4365,4370,4365,401
|
|
20230626,130700,3464022715,4365,4365,4365,4365,373
|
|
20230626,130600,3462394570,4365,4365,4365,4365,1904
|
|
20230626,130500,3454083610,4365,4365,4370,4365,896
|
|
20230626,130400,3450172560,4365,4365,4370,4365,289
|
|
20230626,130300,3448910995,4365,4365,4365,4365,855
|
|
20230626,130200,3445178920,4360,4360,4360,4360,1
|
|
20230626,130100,3445174560,4360,4360,4360,4360,607
|
|
20230626,130000,3442528040,4360,4360,4360,4360,575
|
|
20230626,125900,3440021040,4365,4365,4365,4365,469
|
|
20230626,125800,3437973855,4365,4365,4365,4365,327
|
|
20230626,125700,3436546500,4365,4365,4365,4365,1019
|
|
20230626,125600,3432098565,4365,4365,4365,4360,1118
|
|
20230626,125500,3427218925,4370,4370,4370,4370,62
|
|
20230626,125400,3426947985,4370,4365,4370,4365,46
|
|
20230626,125300,3426747160,4365,4370,4370,4365,872
|
|
20230626,125200,3422936675,4370,4370,4370,4370,601
|
|
20230626,125100,3420310305,4370,4365,4370,4365,1584
|
|
20230626,125000,3413389755,4365,4365,4365,4365,1027
|
|
20230626,124900,3408906900,4365,4370,4370,4365,201
|
|
20230626,124800,3408029425,4370,4370,4370,4370,188
|
|
20230626,124700,3407207865,4365,4365,4365,4365,99
|
|
20230626,124600,3406775730,4365,4365,4365,4365,1479
|
|
20230626,124500,3400319895,4365,4370,4370,4365,2055
|
|
20230626,124400,3391349760,4370,4370,4370,4370,235
|
|
20230626,124300,3390322810,4365,4365,4365,4365,0
|
|
20230626,124200,3390322810,4365,4365,4365,4365,0
|
|
20230626,124100,3390322810,4365,4365,4365,4365,1927
|
|
20230626,124000,3381911455,4365,4370,4370,4365,174
|
|
20230626,123900,3381151580,4370,4370,4370,4365,344
|
|
20230626,123800,3379648355,4370,4370,4370,4370,279
|
|
20230626,123700,3378429125,4375,4370,4375,4370,202
|
|
20230626,123600,3377546375,4375,4380,4380,4375,8
|
|
20230626,123500,3377511340,4370,4370,4380,4370,142
|
|
20230626,123400,3376890780,4380,4370,4380,4370,102
|
|
20230626,123300,3376445020,4380,4375,4380,4370,3943
|
|
20230626,123200,3359194405,4380,4380,4380,4380,11
|
|
20230626,123100,3359146225,4380,4375,4380,4375,127
|
|
20230626,123000,3358590590,4380,4375,4380,4375,127
|
|
20230626,122900,3358034955,4375,4375,4375,4375,600
|
|
20230626,122800,3355409955,4380,4375,4380,4375,1250
|
|
20230626,122700,3349936595,4375,4375,4375,4375,57
|
|
20230626,122600,3349687220,4375,4375,4375,4370,216
|
|
20230626,122500,3348742550,4365,4365,4365,4365,911
|
|
20230626,122400,3344766035,4365,4365,4365,4365,479
|
|
20230626,122300,3342675200,4365,4365,4365,4365,33
|
|
20230626,122200,3342531155,4375,4365,4375,4365,161
|
|
20230626,122100,3341828280,4365,4365,4365,4365,76
|
|
20230626,122000,3341496540,4365,4365,4365,4365,29
|
|
20230626,121900,3341369955,4365,4365,4365,4365,410
|
|
20230626,121800,3339580305,4365,4370,4370,4365,738
|
|
20230626,121700,3336357955,4375,4375,4375,4370,1926
|
|
20230626,121600,3327938955,4375,4375,4375,4375,510
|
|
20230626,121500,3325707705,4375,4375,4375,4370,2577
|
|
20230626,121400,3314441025,4375,4375,4375,4375,13
|
|
20230626,121300,3314384150,4380,4380,4380,4380,0
|
|
20230626,121200,3314384150,4380,4380,4380,4380,22
|
|
20230626,121100,3314287790,4385,4385,4385,4380,1158
|
|
20230626,121000,3309212460,4385,4385,4385,4380,1954
|
|
20230626,120900,3300644235,4385,4385,4385,4385,157
|
|
20230626,120800,3299955790,4385,4385,4385,4385,211
|
|
20230626,120700,3299030555,4370,4370,4385,4370,1068
|
|
20230626,120600,3294352380,4365,4370,4370,4365,194
|
|
20230626,120500,3293504675,4370,4380,4380,4370,281
|
|
20230626,120400,3292274095,4380,4380,4380,4380,10
|
|
20230626,120300,3292230295,4380,4380,4380,4380,3
|
|
20230626,120200,3292217155,4385,4360,4385,4360,8169
|
|
20230626,120100,3256600065,4355,4360,4360,4355,1135
|
|
20230626,120000,3251655090,4360,4360,4360,4360,206
|
|
20230626,115900,3250756930,4360,4355,4360,4355,97
|
|
20230626,115800,3250334485,4355,4355,4360,4355,666
|
|
20230626,115700,3247433990,4360,4360,4360,4360,210
|
|
20230626,115600,3246518390,4360,4360,4360,4355,760
|
|
20230626,115500,3243206290,4360,4385,4385,4360,10547
|
|
20230626,115400,3197176615,4385,4380,4385,4380,3008
|
|
20230626,115300,3184001450,4380,4375,4380,4370,589
|
|
20230626,115200,3181422680,4370,4370,4370,4370,0
|
|
20230626,115100,3181422680,4370,4375,4375,4370,2511
|
|
20230626,115000,3170439055,4380,4380,4380,4375,594
|
|
20230626,114900,3167837340,4380,4380,4380,4380,1174
|
|
20230626,114800,3162695220,4380,4390,4390,4380,560
|
|
20230626,114700,3160236920,4390,4380,4390,4380,1001
|
|
20230626,114600,3155846530,4380,4385,4390,4380,537
|
|
20230626,114500,3153491680,4385,4385,4385,4385,84
|
|
20230626,114400,3153123340,4375,4385,4385,4375,211
|
|
20230626,114300,3152200015,4385,4375,4385,4370,146
|
|
20230626,114200,3151560445,4370,4375,4375,4370,1171
|
|
20230626,114100,3146441020,4375,4375,4375,4375,2174
|
|
20230626,114000,3136929770,4375,4380,4380,4375,202
|
|
20230626,113900,3136045295,4380,4385,4385,4380,21
|
|
20230626,113800,3135953240,4385,4380,4385,4380,140
|
|
20230626,113700,3135339540,4380,4380,4380,4380,190
|
|
20230626,113600,3134507340,4380,4380,4380,4380,207
|
|
20230626,113500,3133600680,4390,4390,4390,4390,506
|
|
20230626,113400,3131379340,4390,4375,4390,4375,2079
|
|
20230626,113300,3122256980,4375,4375,4375,4375,4
|
|
20230626,113200,3122239480,4375,4375,4375,4375,0
|
|
20230626,113100,3122239480,4375,4375,4380,4375,1281
|
|
20230626,113000,3116635100,4380,4375,4385,4375,2880
|
|
20230626,112900,3104015955,4375,4370,4375,4365,2534
|
|
20230626,112800,3092938900,4365,4370,4370,4365,422
|
|
20230626,112700,3091096865,4370,4365,4370,4365,1051
|
|
20230626,112600,3086508995,4365,4365,4365,4365,3
|
|
20230626,112500,3086495900,4365,4360,4365,4360,1667
|
|
20230626,112400,3079226180,4360,4360,4365,4360,483
|
|
20230626,112300,3077118000,4365,4360,4365,4360,866
|
|
20230626,112200,3073340910,4360,4365,4365,4360,2008
|
|
20230626,112100,3064585490,4360,4365,4365,4360,2433
|
|
20230626,112000,3053977460,4360,4365,4365,4360,1544
|
|
20230626,111900,3047237985,4365,4365,4365,4365,145
|
|
20230626,111800,3046605060,4370,4365,4370,4365,26
|
|
20230626,111700,3046491550,4365,4370,4370,4365,1867
|
|
20230626,111600,3038335760,4370,4370,4375,4370,457
|
|
20230626,111500,3036338615,4375,4375,4375,4370,1030
|
|
20230626,111400,3031832370,4375,4365,4375,4365,1447
|
|
20230626,111300,3025508925,4370,4370,4370,4365,1103
|
|
20230626,111200,3020694065,4370,4370,4370,4370,505
|
|
20230626,111100,3018487215,4365,4365,4365,4365,60
|
|
20230626,111000,3018225315,4365,4365,4365,4365,425
|
|
20230626,110900,3016370190,4365,4365,4365,4360,3044
|
|
20230626,110800,3003089810,4370,4375,4375,4370,6373
|
|
20230626,110700,2975217835,4380,4380,4380,4375,2760
|
|
20230626,110600,2963138585,4380,4385,4385,4375,2888
|
|
20230626,110500,2950496560,4385,4385,4385,4380,1800
|
|
20230626,110400,2942610060,4390,4385,4390,4385,379
|
|
20230626,110300,2940948095,4390,4390,4390,4385,1039
|
|
20230626,110200,2936391465,4390,4385,4390,4385,362
|
|
20230626,110100,2934804070,4385,4390,4390,4385,2503
|
|
20230626,110000,2923823425,4395,4395,4395,4395,108
|
|
20230626,105900,2923348765,4390,4390,4390,4390,314
|
|
20230626,105800,2921970305,4390,4390,4390,4390,859
|
|
20230626,105700,2918199295,4390,4390,4390,4385,2012
|
|
20230626,105600,2909374840,4390,4390,4390,4390,231
|
|
20230626,105500,2908360750,4390,4390,4390,4390,1338
|
|
20230626,105400,2902486930,4390,4385,4390,4385,407
|
|
20230626,105300,2900700300,4390,4390,4390,4390,12
|
|
20230626,105200,2900647620,4385,4390,4390,4385,492
|
|
20230626,105100,2898489275,4390,4390,4390,4380,5287
|
|
20230626,105000,2875310685,4390,4385,4390,4385,566
|
|
20230626,104900,2872827515,4390,4395,4395,4390,1339
|
|
20230626,104800,2866946025,4390,4390,4390,4385,696
|
|
20230626,104700,2863891085,4385,4385,4385,4380,1267
|
|
20230626,104600,2858336290,4380,4380,4380,4380,580
|
|
20230626,104500,2855795890,4380,4385,4390,4380,6173
|
|
20230626,104400,2828742755,4390,4390,4400,4385,2604
|
|
20230626,104300,2817322010,4400,4400,4400,4390,6851
|
|
20230626,104200,2787218905,4400,4405,4405,4395,3221
|
|
20230626,104100,2773047035,4405,4405,4405,4400,6664
|
|
20230626,104000,2743718415,4405,4405,4405,4405,681
|
|
20230626,103900,2740718610,4405,4400,4405,4400,1707
|
|
20230626,103800,2733202280,4405,4400,4405,4400,4737
|
|
20230626,103700,2712347650,4400,4395,4400,4395,728
|
|
20230626,103600,2709144610,4400,4390,4400,4390,3592
|
|
20230626,103500,2693360800,4395,4395,4395,4395,219
|
|
20230626,103400,2692398295,4395,4390,4395,4390,1164
|
|
20230626,103300,2687284025,4385,4395,4395,4385,5588
|
|
20230626,103200,2662728095,4395,4380,4395,4380,7105
|
|
20230626,103100,2631562070,4380,4380,4380,4380,1979
|
|
20230626,103000,2622894050,4380,4385,4390,4380,7571
|
|
20230626,102900,2589710545,4385,4390,4390,4380,2262
|
|
20230626,102800,2579791625,4390,4390,4390,4385,3039
|
|
20230626,102700,2566464355,4390,4400,4400,4390,15750
|
|
20230626,102600,2497251750,4400,4400,4405,4395,10964
|
|
20230626,102500,2448999885,4405,4395,4410,4390,31576
|
|
20230626,102400,2310072155,4395,4375,4395,4370,14522
|
|
20230626,102300,2246408990,4375,4375,4380,4370,12772
|
|
20230626,102200,2190528485,4370,4350,4370,4350,25712
|
|
20230626,102100,2078450310,4350,4355,4355,4350,2355
|
|
20230626,102000,2068203705,4350,4355,4355,4350,5041
|
|
20230626,101900,2046262260,4350,4355,4355,4350,558
|
|
20230626,101800,2043834420,4350,4355,4355,4350,53
|
|
20230626,101700,2043603865,4355,4355,4355,4350,3548
|
|
20230626,101600,2028155400,4355,4360,4360,4345,5325
|
|
20230626,101500,2004975535,4360,4355,4360,4355,3047
|
|
20230626,101400,1991705845,4355,4350,4355,4350,2523
|
|
20230626,101300,1980728380,4350,4355,4355,4345,2264
|
|
20230626,101200,1970876535,4360,4345,4365,4345,6435
|
|
20230626,101100,1942863530,4345,4340,4345,4340,2699
|
|
20230626,101000,1931149550,4340,4335,4340,4335,637
|
|
20230626,100900,1928387805,4340,4330,4340,4330,992
|
|
20230626,100800,1924086645,4330,4330,4340,4330,3647
|
|
20230626,100700,1908287015,4330,4335,4340,4330,5703
|
|
20230626,100600,1883580765,4335,4345,4345,4335,1974
|
|
20230626,100500,1875014235,4345,4340,4345,4340,43
|
|
20230626,100400,1874827605,4345,4345,4350,4345,2513
|
|
20230626,100300,1863897055,4345,4335,4350,4335,2698
|
|
20230626,100200,1852176085,4330,4345,4350,4330,9087
|
|
20230626,100100,1812801595,4350,4340,4360,4340,1893
|
|
20230626,100000,1804585095,4345,4350,4350,4345,1722
|
|
20230626,095900,1797102955,4350,4360,4360,4350,3076
|
|
20230626,095800,1783714715,4360,4355,4360,4355,229
|
|
20230626,095700,1782717270,4355,4350,4355,4345,1733
|
|
20230626,095600,1775183720,4350,4370,4370,4350,1849
|
|
20230626,095500,1767136980,4360,4370,4370,4360,17643
|
|
20230626,095400,1690087505,4370,4365,4370,4360,4364
|
|
20230626,095300,1671032535,4370,4365,4370,4365,1094
|
|
20230626,095200,1666254230,4365,4370,4370,4365,1355
|
|
20230626,095100,1660339610,4365,4365,4365,4365,886
|
|
20230626,095000,1656472220,4365,4365,4370,4360,2103
|
|
20230626,094900,1647292365,4360,4350,4360,4345,11118
|
|
20230626,094800,1598837050,4350,4350,4350,4350,2445
|
|
20230626,094700,1588201300,4350,4340,4350,4340,30
|
|
20230626,094600,1588071000,4340,4340,4345,4335,2941
|
|
20230626,094500,1575297465,4340,4340,4340,4340,1200
|
|
20230626,094400,1570089465,4345,4340,4345,4330,962
|
|
20230626,094300,1565917475,4335,4345,4345,4335,1015
|
|
20230626,094200,1561517440,4330,4330,4330,4330,812
|
|
20230626,094100,1558001480,4330,4330,4345,4330,1488
|
|
20230626,094000,1551556970,4345,4330,4345,4330,2144
|
|
20230626,093900,1542273385,4330,4325,4330,4325,2480
|
|
20230626,093800,1531545015,4330,4335,4335,4325,2671
|
|
20230626,093700,1519977385,4335,4350,4350,4335,3268
|
|
20230626,093600,1505791720,4350,4350,4350,4345,1178
|
|
20230626,093500,1500669185,4350,4350,4350,4350,156
|
|
20230626,093400,1499990585,4350,4355,4355,4350,612
|
|
20230626,093300,1497328370,4355,4340,4360,4340,4739
|
|
20230626,093200,1476733700,4340,4325,4360,4325,1189
|
|
20230626,093100,1471581190,4325,4330,4330,4315,16502
|
|
20230626,093000,1400214040,4330,4330,4335,4330,627
|
|
20230626,092900,1397496055,4330,4355,4355,4330,4660
|
|
20230626,092800,1377270255,4360,4365,4370,4360,4371
|
|
20230626,092700,1358193895,4365,4345,4370,4345,17644
|
|
20230626,092600,1281363060,4345,4335,4345,4335,9731
|
|
20230626,092500,1239098415,4345,4345,4350,4340,2225
|
|
20230626,092400,1229426815,4345,4340,4345,4340,224
|
|
20230626,092300,1228453590,4330,4335,4340,4330,260
|
|
20230626,092200,1227327235,4330,4345,4345,4325,2386
|
|
20230626,092100,1216997295,4345,4335,4345,4335,870
|
|
20230626,092000,1213225755,4330,4350,4350,4330,4316
|
|
20230626,091900,1194475990,4350,4345,4350,4330,9008
|
|
20230626,091800,1155345370,4345,4320,4345,4315,4271
|
|
20230626,091700,1136844585,4325,4315,4325,4315,1117
|
|
20230626,091600,1132021860,4315,4300,4315,4300,22469
|
|
20230626,091500,1035404650,4300,4300,4315,4295,10235
|
|
20230626,091400,991383190,4295,4290,4305,4290,19419
|
|
20230626,091300,907943190,4290,4290,4290,4290,10050
|
|
20230626,091200,864828690,4290,4300,4305,4290,21884
|
|
20230626,091100,770779160,4310,4325,4325,4300,14187
|
|
20230626,091000,709689725,4325,4315,4325,4310,9348
|
|
20230626,090900,669353080,4315,4320,4325,4310,15112
|
|
20230626,090800,604097990,4325,4325,4325,4320,6209
|
|
20230626,090700,577258075,4320,4340,4340,4320,23425
|
|
20230626,090600,475819780,4345,4340,4350,4335,4206
|
|
20230626,090500,457566685,4340,4375,4380,4340,18884
|
|
20230626,090400,375272995,4375,4355,4385,4335,13607
|
|
20230626,090300,315843405,4350,4340,4350,4335,6693
|
|
20230626,090200,286800855,4335,4350,4350,4335,5802
|
|
20230626,090100,261605800,4350,4355,4355,4330,8201
|
|
20230626,090000,226054180,4335,4330,4360,4300,45387
|