628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,192500,7935306875,4730,4730,4730,4730,11288
|
|
20230627,192400,7935306875,4730,4730,4730,4730,0
|
|
20230627,192300,7935306875,4730,4730,4730,4730,0
|
|
20230627,192200,7935306875,4730,4730,4730,4730,0
|
|
20230627,192100,7935306875,4730,4730,4730,4730,0
|
|
20230627,192000,7935306875,4730,4730,4730,4730,0
|
|
20230627,191900,7935306875,4730,4730,4730,4730,0
|
|
20230627,191800,7935306875,4730,4730,4730,4730,0
|
|
20230627,191700,7935306875,4730,4730,4730,4730,0
|
|
20230627,191600,7935306875,4730,4730,4730,4730,0
|
|
20230627,191500,7935306875,4730,4730,4730,4730,0
|
|
20230627,191400,7935306875,4730,4730,4730,4730,0
|
|
20230627,191300,7935306875,4730,4730,4730,4730,0
|
|
20230627,191200,7935306875,4730,4730,4730,4730,0
|
|
20230627,191100,7935306875,4730,4730,4730,4730,0
|
|
20230627,191000,7935306875,4730,4730,4730,4730,0
|
|
20230627,190900,7935306875,4730,4730,4730,4730,0
|
|
20230627,190800,7935306875,4730,4730,4730,4730,0
|
|
20230627,190700,7935306875,4730,4730,4730,4730,0
|
|
20230627,190600,7935306875,4730,4730,4730,4730,0
|
|
20230627,190500,7935306875,4730,4730,4730,4730,0
|
|
20230627,190400,7935306875,4730,4730,4730,4730,0
|
|
20230627,190300,7935306875,4730,4730,4730,4730,0
|
|
20230627,190200,7935306875,4730,4730,4730,4730,0
|
|
20230627,190100,7935306875,4730,4730,4730,4730,0
|
|
20230627,190000,7935306875,4730,4730,4730,4730,0
|
|
20230627,185900,7935306875,4730,4730,4730,4730,0
|
|
20230627,185800,7935306875,4730,4730,4730,4730,0
|
|
20230627,185700,7935306875,4730,4730,4730,4730,0
|
|
20230627,185600,7935306875,4730,4730,4730,4730,0
|
|
20230627,185500,7935306875,4730,4730,4730,4730,11288
|
|
20230627,185400,7935306875,4730,4730,4730,4730,0
|
|
20230627,185300,7935306875,4730,4730,4730,4730,0
|
|
20230627,185200,7935306875,4730,4730,4730,4730,0
|
|
20230627,185100,7935306875,4730,4730,4730,4730,0
|
|
20230627,185000,7935306875,4730,4730,4730,4730,0
|
|
20230627,184900,7935306875,4730,4730,4730,4730,0
|
|
20230627,184800,7935306875,4730,4730,4730,4730,0
|
|
20230627,184700,7935306875,4730,4730,4730,4730,0
|
|
20230627,184600,7935306875,4730,4730,4730,4730,0
|
|
20230627,184500,7935306875,4730,4730,4730,4730,0
|
|
20230627,184400,7935306875,4730,4730,4730,4730,0
|
|
20230627,184300,7935306875,4730,4730,4730,4730,0
|
|
20230627,184200,7935306875,4730,4730,4730,4730,0
|
|
20230627,184100,7935306875,4730,4730,4730,4730,0
|
|
20230627,184000,7935306875,4730,4730,4730,4730,0
|
|
20230627,183900,7935306875,4730,4730,4730,4730,0
|
|
20230627,183800,7935306875,4730,4730,4730,4730,0
|
|
20230627,183700,7935306875,4730,4730,4730,4730,0
|
|
20230627,183600,7935306875,4730,4730,4730,4730,0
|
|
20230627,183500,7935306875,4730,4730,4730,4730,0
|
|
20230627,183400,7935306875,4730,4730,4730,4730,0
|
|
20230627,183300,7935306875,4730,4730,4730,4730,0
|
|
20230627,183200,7935306875,4730,4730,4730,4730,0
|
|
20230627,183100,7935306875,4730,4730,4730,4730,0
|
|
20230627,183000,7935306875,4730,4730,4730,4730,0
|
|
20230627,182900,7935306875,4730,4730,4730,4730,0
|
|
20230627,182800,7935306875,4730,4730,4730,4730,0
|
|
20230627,182700,7935306875,4730,4730,4730,4730,0
|
|
20230627,182600,7935306875,4730,4730,4730,4730,0
|
|
20230627,182500,7935306875,4730,4730,4730,4730,11288
|
|
20230627,182400,7935306875,4730,4730,4730,4730,0
|
|
20230627,182300,7935306875,4730,4730,4730,4730,0
|
|
20230627,182200,7935306875,4730,4730,4730,4730,0
|
|
20230627,182100,7935306875,4730,4730,4730,4730,0
|
|
20230627,182000,7935306875,4730,4730,4730,4730,0
|
|
20230627,181900,7935306875,4730,4730,4730,4730,0
|
|
20230627,181800,7935306875,4730,4730,4730,4730,0
|
|
20230627,181700,7935306875,4730,4730,4730,4730,0
|
|
20230627,181600,7935306875,4730,4730,4730,4730,0
|
|
20230627,181500,7935306875,4730,4730,4730,4730,0
|
|
20230627,181400,7935306875,4730,4730,4730,4730,0
|
|
20230627,181300,7935306875,4730,4730,4730,4730,0
|
|
20230627,181200,7935306875,4730,4730,4730,4730,0
|
|
20230627,181100,7935306875,4730,4730,4730,4730,0
|
|
20230627,181000,7935306875,4730,4730,4730,4730,0
|
|
20230627,180900,7935306875,4730,4730,4730,4730,0
|
|
20230627,180800,7935306875,4730,4730,4730,4730,0
|
|
20230627,180700,7935306875,4730,4730,4730,4730,0
|
|
20230627,180600,7935306875,4730,4730,4730,4730,0
|
|
20230627,180500,7935306875,4730,4730,4730,4730,0
|
|
20230627,180400,7935306875,4730,4730,4730,4730,0
|
|
20230627,180300,7935306875,4730,4730,4730,4730,0
|
|
20230627,180200,7935306875,4730,4730,4730,4730,0
|
|
20230627,180100,7935306875,4730,4730,4730,4730,0
|
|
20230627,180000,7935306875,4730,4730,4730,4730,0
|
|
20230627,175900,7935306875,4730,4730,4730,4730,0
|
|
20230627,175800,7935306875,4730,4730,4730,4730,0
|
|
20230627,175700,7935306875,4730,4730,4730,4730,0
|
|
20230627,175600,7935306875,4730,4730,4730,4730,0
|
|
20230627,175500,7935306875,4730,4730,4730,4730,11288
|
|
20230627,175400,7935306875,4730,4730,4730,4730,0
|
|
20230627,175300,7935306875,4730,4730,4730,4730,0
|
|
20230627,175200,7935306875,4730,4730,4730,4730,0
|
|
20230627,175100,7935306875,4730,4730,4730,4730,0
|
|
20230627,175000,7935306875,4730,4730,4730,4730,0
|
|
20230627,174900,7935306875,4730,4730,4730,4730,0
|
|
20230627,174800,7935306875,4730,4730,4730,4730,0
|
|
20230627,174700,7935306875,4730,4730,4730,4730,0
|
|
20230627,174600,7935306875,4730,4730,4730,4730,0
|
|
20230627,174500,7935306875,4730,4730,4730,4730,0
|
|
20230627,174400,7935306875,4730,4730,4730,4730,0
|
|
20230627,174300,7935306875,4730,4730,4730,4730,0
|
|
20230627,174200,7935306875,4730,4730,4730,4730,0
|
|
20230627,174100,7935306875,4730,4730,4730,4730,0
|
|
20230627,174000,7935306875,4730,4730,4730,4730,0
|
|
20230627,173900,7935306875,4730,4730,4730,4730,0
|
|
20230627,173800,7935306875,4730,4730,4730,4730,0
|
|
20230627,173700,7935306875,4730,4730,4730,4730,0
|
|
20230627,173600,7935306875,4730,4730,4730,4730,0
|
|
20230627,173500,7935306875,4730,4730,4730,4730,0
|
|
20230627,173400,7935306875,4730,4730,4730,4730,0
|
|
20230627,173300,7935306875,4730,4730,4730,4730,0
|
|
20230627,173200,7935306875,4730,4730,4730,4730,0
|
|
20230627,173100,7935306875,4730,4730,4730,4730,0
|
|
20230627,173000,7935306875,4730,4730,4730,4730,0
|
|
20230627,172900,7935306875,4730,4730,4730,4730,0
|
|
20230627,172800,7935306875,4730,4730,4730,4730,0
|
|
20230627,172700,7935306875,4730,4730,4730,4730,0
|
|
20230627,172600,7935306875,4730,4730,4730,4730,0
|
|
20230627,172500,7935306875,4730,4730,4730,4730,11288
|
|
20230627,172400,7935306875,4730,4730,4730,4730,0
|
|
20230627,172300,7935306875,4730,4730,4730,4730,0
|
|
20230627,172200,7935306875,4730,4730,4730,4730,0
|
|
20230627,172100,7935306875,4730,4730,4730,4730,0
|
|
20230627,172000,7935306875,4730,4730,4730,4730,0
|
|
20230627,171900,7935306875,4730,4730,4730,4730,0
|
|
20230627,171800,7935306875,4730,4730,4730,4730,0
|
|
20230627,171700,7935306875,4730,4730,4730,4730,0
|
|
20230627,171600,7935306875,4730,4730,4730,4730,0
|
|
20230627,171500,7935306875,4730,4730,4730,4730,0
|
|
20230627,171400,7935306875,4730,4730,4730,4730,0
|
|
20230627,171300,7935306875,4730,4730,4730,4730,0
|
|
20230627,171200,7935306875,4730,4730,4730,4730,0
|
|
20230627,171100,7935306875,4730,4730,4730,4730,0
|
|
20230627,171000,7935306875,4730,4730,4730,4730,0
|
|
20230627,170900,7935306875,4730,4730,4730,4730,0
|
|
20230627,170800,7935306875,4730,4730,4730,4730,0
|
|
20230627,170700,7935306875,4730,4730,4730,4730,0
|
|
20230627,170600,7935306875,4730,4730,4730,4730,0
|
|
20230627,170500,7935306875,4730,4730,4730,4730,0
|
|
20230627,170400,7935306875,4730,4730,4730,4730,0
|
|
20230627,170300,7935306875,4730,4730,4730,4730,0
|
|
20230627,170200,7935306875,4730,4730,4730,4730,0
|
|
20230627,170100,7935306875,4730,4730,4730,4730,0
|
|
20230627,170000,7935306875,4730,4730,4730,4730,0
|
|
20230627,165900,7935306875,4730,4730,4730,4730,0
|
|
20230627,165800,7935306875,4730,4730,4730,4730,0
|
|
20230627,165700,7935306875,4730,4730,4730,4730,0
|
|
20230627,165600,7935306875,4730,4730,4730,4730,0
|
|
20230627,165500,7935306875,4730,4730,4730,4730,11288
|
|
20230627,165400,7935306875,4730,4730,4730,4730,0
|
|
20230627,165300,7935306875,4730,4730,4730,4730,0
|
|
20230627,165200,7935306875,4730,4730,4730,4730,0
|
|
20230627,165100,7935306875,4730,4730,4730,4730,0
|
|
20230627,165000,7935306875,4730,4730,4730,4730,0
|
|
20230627,164900,7935306875,4730,4730,4730,4730,0
|
|
20230627,164800,7935306875,4730,4730,4730,4730,0
|
|
20230627,164700,7935306875,4730,4730,4730,4730,0
|
|
20230627,164600,7935306875,4730,4730,4730,4730,0
|
|
20230627,164500,7935306875,4730,4730,4730,4730,0
|
|
20230627,164400,7935306875,4730,4730,4730,4730,0
|
|
20230627,164300,7935306875,4730,4730,4730,4730,0
|
|
20230627,164200,7935306875,4730,4730,4730,4730,0
|
|
20230627,164100,7935306875,4730,4730,4730,4730,0
|
|
20230627,164000,7935306875,4730,4730,4730,4730,0
|
|
20230627,163900,7935306875,4730,4730,4730,4730,0
|
|
20230627,163800,7935306875,4730,4730,4730,4730,0
|
|
20230627,163700,7935306875,4730,4730,4730,4730,0
|
|
20230627,163600,7935306875,4730,4730,4730,4730,0
|
|
20230627,163500,7935306875,4730,4730,4730,4730,0
|
|
20230627,163400,7935306875,4730,4730,4730,4730,0
|
|
20230627,163300,7935306875,4730,4730,4730,4730,0
|
|
20230627,163200,7935306875,4730,4730,4730,4730,0
|
|
20230627,163100,7935306875,4730,4730,4730,4730,0
|
|
20230627,163000,7935306875,4730,4730,4730,4730,0
|
|
20230627,162900,7935306875,4730,4730,4730,4730,0
|
|
20230627,162800,7935306875,4730,4730,4730,4730,0
|
|
20230627,162700,7935306875,4730,4730,4730,4730,0
|
|
20230627,162600,7935306875,4730,4730,4730,4730,0
|
|
20230627,162500,7935306875,4730,4730,4730,4730,11288
|
|
20230627,162400,7935306875,4730,4730,4730,4730,0
|
|
20230627,162300,7935306875,4730,4730,4730,4730,0
|
|
20230627,162200,7935306875,4730,4730,4730,4730,0
|
|
20230627,162100,7935306875,4730,4730,4730,4730,0
|
|
20230627,162000,7935306875,4730,4730,4730,4730,0
|
|
20230627,161900,7935306875,4730,4730,4730,4730,0
|
|
20230627,161800,7935306875,4730,4730,4730,4730,0
|
|
20230627,161700,7935306875,4730,4730,4730,4730,0
|
|
20230627,161600,7935306875,4730,4730,4730,4730,0
|
|
20230627,161500,7935306875,4730,4730,4730,4730,0
|
|
20230627,161400,7935306875,4730,4730,4730,4730,0
|
|
20230627,161300,7935306875,4730,4730,4730,4730,0
|
|
20230627,161200,7935306875,4730,4730,4730,4730,0
|
|
20230627,161100,7935306875,4730,4730,4730,4730,0
|
|
20230627,161000,7935306875,4730,4730,4730,4730,0
|
|
20230627,160900,7935306875,4730,4730,4730,4730,0
|
|
20230627,160800,7935306875,4730,4730,4730,4730,0
|
|
20230627,160700,7935306875,4730,4730,4730,4730,0
|
|
20230627,160600,7935306875,4730,4730,4730,4730,0
|
|
20230627,160500,7935306875,4730,4730,4730,4730,0
|
|
20230627,160400,7935306875,4730,4730,4730,4730,0
|
|
20230627,160300,7935306875,4730,4730,4730,4730,0
|
|
20230627,160200,7935306875,4730,4730,4730,4730,0
|
|
20230627,160100,7935306875,4730,4730,4730,4730,0
|
|
20230627,160000,7935306875,4730,4730,4730,4730,0
|
|
20230627,155900,7935306875,4730,4730,4730,4730,0
|
|
20230627,155800,7935306875,4730,4730,4730,4730,0
|
|
20230627,155700,7935306875,4730,4730,4730,4730,0
|
|
20230627,155600,7935306875,4730,4730,4730,4730,0
|
|
20230627,155500,7935306875,4730,4730,4730,4730,11288
|
|
20230627,155400,7935306875,4730,4730,4730,4730,0
|
|
20230627,155300,7935306875,4730,4730,4730,4730,0
|
|
20230627,155200,7935306875,4730,4730,4730,4730,0
|
|
20230627,155100,7935306875,4730,4730,4730,4730,0
|
|
20230627,155000,7935306875,4730,4730,4730,4730,0
|
|
20230627,154900,7935306875,4730,4730,4730,4730,0
|
|
20230627,154800,7935306875,4730,4730,4730,4730,0
|
|
20230627,154700,7935306875,4730,4730,4730,4730,0
|
|
20230627,154600,7935306875,4730,4730,4730,4730,0
|
|
20230627,154500,7935306875,4730,4730,4730,4730,0
|
|
20230627,154400,7935306875,4730,4730,4730,4730,0
|
|
20230627,154300,7935306875,4730,4730,4730,4730,0
|
|
20230627,154200,7935306875,4730,4730,4730,4730,0
|
|
20230627,154100,7935306875,4730,4730,4730,4730,0
|
|
20230627,154000,7935306875,4730,4730,4730,4730,0
|
|
20230627,153900,7935306875,4730,4730,4730,4730,0
|
|
20230627,153800,7935306875,4730,4730,4730,4730,0
|
|
20230627,153700,7935306875,4730,4730,4730,4730,0
|
|
20230627,153600,7935306875,4730,4730,4730,4730,0
|
|
20230627,153500,7935306875,4730,4730,4730,4730,0
|
|
20230627,153400,7935306875,4730,4730,4730,4730,0
|
|
20230627,153300,7935306875,4730,4730,4730,4730,0
|
|
20230627,153200,7935306875,4730,4730,4730,4730,0
|
|
20230627,153100,7935306875,4730,4730,4730,4730,0
|
|
20230627,153000,7935306875,4730,4730,4730,4730,11288
|
|
20230627,152900,7881914635,4745,4745,4745,4745,0
|
|
20230627,152800,7881914635,4745,4745,4745,4745,0
|
|
20230627,152700,7881914635,4745,4745,4745,4745,0
|
|
20230627,152600,7881914635,4745,4745,4745,4745,0
|
|
20230627,152500,7881914635,4745,4745,4745,4745,0
|
|
20230627,152400,7881914635,4745,4745,4745,4745,0
|
|
20230627,152300,7881914635,4745,4745,4745,4745,0
|
|
20230627,152200,7881914635,4745,4745,4745,4745,0
|
|
20230627,152100,7881914635,4745,4745,4745,4745,0
|
|
20230627,152000,7881914635,4745,4745,4745,4745,0
|
|
20230627,151900,7881914635,4745,4735,4745,4735,2109
|
|
20230627,151800,7871923455,4735,4745,4745,4735,5236
|
|
20230627,151700,7847119620,4745,4740,4745,4740,229
|
|
20230627,151600,7846033565,4745,4745,4745,4740,1443
|
|
20230627,151500,7839191335,4745,4745,4750,4745,3757
|
|
20230627,151400,7821364365,4750,4755,4755,4750,275
|
|
20230627,151300,7820058095,4750,4750,4755,4750,1085
|
|
20230627,151200,7814904045,4760,4755,4760,4755,4966
|
|
20230627,151100,7791289630,4755,4760,4760,4755,1303
|
|
20230627,151000,7785088350,4760,4760,4765,4760,10407
|
|
20230627,150900,7735542770,4760,4760,4760,4755,1094
|
|
20230627,150800,7730335530,4760,4760,4765,4755,2069
|
|
20230627,150700,7720488175,4765,4765,4765,4760,330
|
|
20230627,150600,7718917275,4760,4765,4765,4760,265
|
|
20230627,150500,7717655150,4760,4760,4760,4750,982
|
|
20230627,150400,7712981040,4760,4750,4760,4750,748
|
|
20230627,150300,7709428020,4750,4750,4750,4750,1813
|
|
20230627,150200,7700816270,4755,4755,4755,4750,171
|
|
20230627,150100,7700003685,4750,4755,4755,4750,2835
|
|
20230627,150000,7686523760,4750,4750,4750,4750,428
|
|
20230627,145900,7684490760,4750,4750,4750,4750,526
|
|
20230627,145800,7681992260,4755,4750,4755,4750,51
|
|
20230627,145700,7681750005,4750,4755,4755,4750,3621
|
|
20230627,145600,7664545960,4755,4755,4755,4755,573
|
|
20230627,145500,7661821345,4755,4760,4760,4755,852
|
|
20230627,145400,7657770060,4760,4755,4760,4755,1745
|
|
20230627,145300,7649471485,4760,4765,4765,4760,982
|
|
20230627,145200,7644796910,4765,4760,4765,4755,991
|
|
20230627,145100,7640079905,4760,4760,4760,4760,6
|
|
20230627,145000,7640051345,4760,4760,4760,4755,2690
|
|
20230627,144900,7627253435,4760,4765,4765,4760,251
|
|
20230627,144800,7626058670,4765,4765,4765,4765,24
|
|
20230627,144700,7625944310,4770,4765,4770,4760,860
|
|
20230627,144600,7621850275,4765,4770,4770,4760,1728
|
|
20230627,144500,7613616400,4770,4765,4770,4765,31
|
|
20230627,144400,7613468550,4755,4760,4770,4755,4531
|
|
20230627,144300,7591894990,4760,4770,4770,4760,1389
|
|
20230627,144200,7585283340,4765,4765,4770,4765,551
|
|
20230627,144100,7582657820,4765,4770,4770,4765,197
|
|
20230627,144000,7581718180,4770,4770,4770,4760,1005
|
|
20230627,143900,7576934330,4760,4765,4770,4760,1616
|
|
20230627,143800,7569236150,4770,4765,4770,4765,1002
|
|
20230627,143700,7564461615,4770,4770,4770,4765,1152
|
|
20230627,143600,7558972325,4765,4770,4770,4765,471
|
|
20230627,143500,7556726250,4770,4765,4770,4765,317
|
|
20230627,143400,7555215710,4770,4770,4770,4770,332
|
|
20230627,143300,7553632070,4770,4765,4770,4765,703
|
|
20230627,143200,7550279760,4765,4765,4770,4765,478
|
|
20230627,143100,7548001950,4770,4770,4770,4765,219
|
|
20230627,143000,7546958320,4770,4770,4770,4770,501
|
|
20230627,142900,7544568550,4770,4770,4770,4770,0
|
|
20230627,142800,7544568550,4770,4770,4770,4765,306
|
|
20230627,142700,7543110430,4765,4770,4770,4765,1291
|
|
20230627,142600,7536954515,4765,4770,4770,4765,2042
|
|
20230627,142500,7527214325,4770,4765,4770,4765,899
|
|
20230627,142400,7522930430,4765,4765,4770,4765,477
|
|
20230627,142300,7520657315,4765,4765,4765,4765,511
|
|
20230627,142200,7518222400,4760,4770,4770,4760,5140
|
|
20230627,142100,7493719640,4770,4770,4770,4765,220
|
|
20230627,142000,7492671240,4765,4765,4770,4765,441
|
|
20230627,141900,7490569870,4770,4765,4770,4765,1032
|
|
20230627,141800,7485647390,4770,4765,4770,4765,21
|
|
20230627,141700,7485547320,4765,4770,4770,4765,49
|
|
20230627,141600,7485313780,4765,4765,4770,4765,1838
|
|
20230627,141500,7476555705,4765,4770,4770,4765,184
|
|
20230627,141400,7475678920,4770,4770,4770,4770,1267
|
|
20230627,141300,7469635330,4775,4770,4775,4770,369
|
|
20230627,141200,7467875170,4770,4770,4770,4770,1557
|
|
20230627,141100,7460448280,4770,4785,4785,4770,1796
|
|
20230627,141000,7451873155,4785,4785,4785,4785,1108
|
|
20230627,140900,7446571375,4790,4790,4790,4790,1036
|
|
20230627,140800,7441608935,4790,4790,4790,4785,503
|
|
20230627,140700,7439199575,4790,4795,4795,4790,1485
|
|
20230627,140600,7432086420,4795,4790,4795,4790,201
|
|
20230627,140500,7431123625,4795,4795,4795,4795,1
|
|
20230627,140400,7431118830,4790,4790,4790,4790,412
|
|
20230627,140300,7429145350,4790,4790,4790,4790,135
|
|
20230627,140200,7428498700,4790,4790,4790,4790,0
|
|
20230627,140100,7428498700,4790,4790,4790,4790,1049
|
|
20230627,140000,7423473990,4790,4785,4790,4785,202
|
|
20230627,135900,7422507410,4785,4790,4790,4785,604
|
|
20230627,135800,7419616755,4790,4785,4790,4785,1365
|
|
20230627,135700,7413078700,4785,4785,4785,4785,1
|
|
20230627,135600,7413073915,4790,4770,4790,4770,102
|
|
20230627,135500,7412587355,4770,4780,4780,4770,4850
|
|
20230627,135400,7389449315,4790,4790,4790,4790,1
|
|
20230627,135300,7389444525,4780,4775,4780,4770,802
|
|
20230627,135200,7385617395,4780,4780,4780,4780,1
|
|
20230627,135100,7385612615,4765,4775,4775,4765,6848
|
|
20230627,135000,7352937290,4780,4780,4780,4780,50
|
|
20230627,134900,7352698290,4775,4775,4775,4775,2
|
|
20230627,134800,7352688740,4780,4775,4780,4775,3
|
|
20230627,134700,7352674405,4775,4775,4775,4775,0
|
|
20230627,134600,7352674405,4775,4780,4780,4775,66
|
|
20230627,134500,7352359250,4775,4780,4780,4775,1070
|
|
20230627,134400,7347249500,4780,4775,4780,4775,6
|
|
20230627,134300,7347220845,4775,4785,4785,4775,6362
|
|
20230627,134200,7316797855,4790,4785,4790,4785,629
|
|
20230627,134100,7313788080,4790,4790,4790,4790,4
|
|
20230627,134000,7313768920,4790,4790,4790,4790,0
|
|
20230627,133900,7313768920,4790,4785,4790,4785,349
|
|
20230627,133800,7312098250,4790,4790,4790,4790,84
|
|
20230627,133700,7311695890,4795,4800,4800,4790,507
|
|
20230627,133600,7309267300,4800,4785,4800,4785,2273
|
|
20230627,133500,7298379615,4790,4800,4800,4790,1394
|
|
20230627,133400,7291699935,4795,4790,4795,4790,3271
|
|
20230627,133300,7276020490,4795,4795,4800,4795,257
|
|
20230627,133200,7274788170,4790,4790,4790,4790,0
|
|
20230627,133100,7274788170,4790,4790,4790,4790,301
|
|
20230627,133000,7273346380,4785,4790,4790,4785,3739
|
|
20230627,132900,7255452450,4790,4790,4790,4790,419
|
|
20230627,132800,7253445440,4790,4790,4790,4790,1500
|
|
20230627,132700,7246260440,4790,4790,4800,4790,1413
|
|
20230627,132600,7239488130,4790,4800,4800,4790,952
|
|
20230627,132500,7234928030,4800,4800,4800,4800,1000
|
|
20230627,132400,7230128030,4800,4795,4800,4795,64
|
|
20230627,132300,7229821010,4800,4785,4800,4785,2172
|
|
20230627,132200,7219404670,4790,4785,4790,4785,199
|
|
20230627,132100,7218451510,4790,4785,4790,4785,33
|
|
20230627,132000,7218293490,4790,4785,4790,4785,244
|
|
20230627,131900,7217125940,4780,4790,4790,4780,204
|
|
20230627,131800,7216150795,4780,4780,4790,4780,1886
|
|
20230627,131700,7207123565,4785,4785,4785,4785,1
|
|
20230627,131600,7207118780,4775,4770,4775,4770,511
|
|
20230627,131500,7204679240,4765,4770,4770,4765,367
|
|
20230627,131400,7202930470,4770,4770,4770,4770,512
|
|
20230627,131300,7200488230,4770,4760,4770,4760,3568
|
|
20230627,131200,7183501550,4760,4765,4765,4760,621
|
|
20230627,131100,7180543970,4765,4770,4770,4760,4446
|
|
20230627,131000,7159360170,4770,4770,4770,4770,209
|
|
20230627,130900,7158363240,4770,4770,4770,4770,599
|
|
20230627,130800,7155506010,4770,4775,4775,4770,13
|
|
20230627,130700,7155443955,4775,4785,4785,4775,42
|
|
20230627,130600,7155243395,4775,4780,4780,4775,11
|
|
20230627,130500,7155190865,4785,4785,4785,4785,0
|
|
20230627,130400,7155190865,4785,4785,4785,4785,1
|
|
20230627,130300,7155186080,4790,4790,4790,4790,0
|
|
20230627,130200,7155186080,4790,4790,4790,4770,848
|
|
20230627,130100,7151130770,4790,4790,4790,4790,218
|
|
20230627,130000,7150086550,4790,4790,4790,4790,0
|
|
20230627,125900,7150086550,4790,4795,4795,4790,29
|
|
20230627,125800,7149947590,4795,4790,4795,4790,1483
|
|
20230627,125700,7142844010,4790,4790,4790,4790,273
|
|
20230627,125600,7141536340,4790,4790,4790,4790,648
|
|
20230627,125500,7138432420,4790,4785,4790,4785,1123
|
|
20230627,125400,7133055395,4780,4780,4780,4780,21
|
|
20230627,125300,7132955015,4770,4765,4770,4765,160
|
|
20230627,125200,7132192465,4765,4775,4775,4765,2153
|
|
20230627,125100,7121927455,4770,4770,4770,4770,0
|
|
20230627,125000,7121927455,4770,4770,4770,4765,800
|
|
20230627,124900,7118112705,4765,4765,4765,4765,617
|
|
20230627,124800,7115172700,4765,4765,4765,4765,1012
|
|
20230627,124700,7110350520,4765,4775,4775,4765,3384
|
|
20230627,124600,7094220065,4765,4765,4765,4765,150
|
|
20230627,124500,7093505315,4765,4770,4770,4765,308
|
|
20230627,124400,7092037370,4770,4770,4770,4770,54
|
|
20230627,124300,7091779790,4765,4765,4765,4765,0
|
|
20230627,124200,7091779790,4765,4790,4790,4765,139
|
|
20230627,124100,7091116700,4790,4790,4790,4790,1
|
|
20230627,124000,7091111910,4780,4790,4790,4780,518
|
|
20230627,123900,7088632350,4790,4790,4790,4790,1
|
|
20230627,123800,7088627560,4785,4780,4785,4780,308
|
|
20230627,123700,7087155225,4780,4780,4780,4780,433
|
|
20230627,123600,7085085485,4780,4780,4780,4780,100
|
|
20230627,123500,7084607485,4780,4765,4780,4765,114
|
|
20230627,123400,7084064260,4765,4765,4765,4760,370
|
|
20230627,123300,7082301220,4765,4765,4765,4760,121
|
|
20230627,123200,7081725005,4765,4760,4765,4760,518
|
|
20230627,123100,7079259320,4760,4760,4760,4760,90
|
|
20230627,123000,7078830920,4760,4755,4760,4755,747
|
|
20230627,122900,7075277735,4755,4755,4755,4755,437
|
|
20230627,122800,7073199800,4755,4760,4760,4755,1230
|
|
20230627,122700,7067347545,4760,4765,4765,4760,1118
|
|
20230627,122600,7062025860,4760,4780,4780,4760,926
|
|
20230627,122500,7057616415,4760,4760,4760,4760,3
|
|
20230627,122400,7057602135,4760,4760,4760,4760,231
|
|
20230627,122300,7056502575,4760,4760,4760,4760,1304
|
|
20230627,122200,7050295535,4760,4760,4760,4760,102
|
|
20230627,122100,7049810015,4760,4770,4770,4760,925
|
|
20230627,122000,7045403230,4770,4765,4770,4760,1851
|
|
20230627,121900,7036588820,4760,4760,4760,4760,276
|
|
20230627,121800,7035275060,4760,4765,4765,4760,87
|
|
20230627,121700,7034860890,4765,4770,4770,4765,1496
|
|
20230627,121600,7027732375,4775,4775,4775,4775,3
|
|
20230627,121500,7027718050,4780,4775,4780,4775,3
|
|
20230627,121400,7027703720,4780,4765,4780,4765,1213
|
|
20230627,121300,7021923700,4765,4765,4765,4765,160
|
|
20230627,121200,7021161300,4765,4765,4765,4765,1340
|
|
20230627,121100,7014776200,4765,4775,4775,4765,2713
|
|
20230627,121000,7001834045,4780,4785,4785,4780,20
|
|
20230627,120900,7001738395,4780,4780,4780,4780,1627
|
|
20230627,120800,6993961335,4775,4780,4780,4775,432
|
|
20230627,120700,6991896520,4780,4780,4780,4780,100
|
|
20230627,120600,6991418520,4780,4780,4780,4780,615
|
|
20230627,120500,6988478820,4780,4785,4785,4780,184
|
|
20230627,120400,6987599200,4800,4800,4800,4800,0
|
|
20230627,120300,6987599200,4800,4800,4800,4800,1371
|
|
20230627,120200,6981018400,4800,4800,4800,4775,391
|
|
20230627,120100,6979142000,4780,4810,4810,4780,8
|
|
20230627,120000,6979103655,4810,4805,4810,4770,11710
|
|
20230627,115900,6923110380,4805,4795,4805,4795,19
|
|
20230627,115800,6923019255,4795,4795,4795,4795,102
|
|
20230627,115700,6922530165,4805,4795,4805,4795,1835
|
|
20230627,115600,6913719165,4790,4785,4790,4785,4447
|
|
20230627,115500,6892437715,4780,4775,4780,4775,620
|
|
20230627,115400,6889475220,4775,4775,4775,4775,50
|
|
20230627,115300,6889236470,4780,4775,4780,4775,13
|
|
20230627,115200,6889174345,4780,4780,4780,4780,5
|
|
20230627,115100,6889150445,4780,4780,4780,4780,1223
|
|
20230627,115000,6883304505,4780,4780,4785,4780,1969
|
|
20230627,114900,6873892670,4785,4785,4785,4785,117
|
|
20230627,114800,6873332825,4785,4785,4785,4785,0
|
|
20230627,114700,6873332825,4785,4785,4785,4785,0
|
|
20230627,114600,6873332825,4785,4790,4790,4785,483
|
|
20230627,114500,6871021660,4785,4790,4790,4785,206
|
|
20230627,114400,6870035550,4785,4790,4790,4785,86
|
|
20230627,114300,6869623940,4785,4785,4795,4785,121
|
|
20230627,114200,6869044945,4790,4785,4790,4785,807
|
|
20230627,114100,6865183440,4795,4800,4800,4790,1210
|
|
20230627,114000,6859385485,4800,4790,4800,4790,1334
|
|
20230627,113900,6852995615,4800,4790,4800,4790,521
|
|
20230627,113800,6850500015,4800,4800,4800,4790,383
|
|
20230627,113700,6848662755,4790,4790,4795,4790,2543
|
|
20230627,113600,6836471745,4785,4785,4785,4785,49
|
|
20230627,113500,6836237280,4790,4785,4790,4785,877
|
|
20230627,113400,6832040820,4790,4785,4790,4785,315
|
|
20230627,113300,6830532240,4785,4790,4790,4785,223
|
|
20230627,113200,6829465180,4790,4790,4790,4785,102
|
|
20230627,113100,6828977005,4790,4785,4790,4785,2561
|
|
20230627,113000,6816717105,4790,4785,4790,4785,171
|
|
20230627,112900,6815898865,4785,4790,4790,4785,1472
|
|
20230627,112800,6808852660,4790,4790,4790,4790,991
|
|
20230627,112700,6804105770,4790,4785,4790,4785,709
|
|
20230627,112600,6800710845,4785,4790,4790,4785,1116
|
|
20230627,112500,6795367255,4790,4790,4790,4790,343
|
|
20230627,112400,6793724285,4790,4795,4795,4790,415
|
|
20230627,112300,6791736385,4795,4795,4795,4790,747
|
|
20230627,112200,6788155725,4795,4795,4795,4795,5
|
|
20230627,112100,6788131750,4795,4795,4795,4795,353
|
|
20230627,112000,6786439115,4795,4795,4795,4790,330
|
|
20230627,111900,6784856775,4795,4795,4795,4795,305
|
|
20230627,111800,6783394300,4790,4785,4790,4785,198
|
|
20230627,111700,6782446385,4785,4780,4785,4780,365
|
|
20230627,111600,6780700225,4785,4785,4785,4785,76
|
|
20230627,111500,6780336565,4785,4780,4785,4780,138
|
|
20230627,111400,6779676735,4780,4785,4785,4780,52
|
|
20230627,111300,6779428165,4785,4790,4790,4780,1133
|
|
20230627,111200,6774008295,4790,4790,4790,4785,3037
|
|
20230627,111100,6759462515,4795,4795,4800,4795,185
|
|
20230627,111000,6758575415,4795,4800,4805,4795,613
|
|
20230627,110900,6755635445,4795,4810,4810,4795,1536
|
|
20230627,110800,6748260635,4810,4810,4825,4795,7276
|
|
20230627,110700,6713283520,4820,4800,4825,4795,13513
|
|
20230627,110600,6648219670,4800,4795,4800,4785,1777
|
|
20230627,110500,6639696005,4785,4790,4795,4780,1594
|
|
20230627,110400,6632060835,4790,4780,4790,4780,2482
|
|
20230627,110300,6620196665,4780,4790,4790,4780,450
|
|
20230627,110200,6618044665,4795,4790,4795,4790,196
|
|
20230627,110100,6617104870,4795,4795,4795,4790,232
|
|
20230627,110000,6615992860,4790,4770,4790,4765,1831
|
|
20230627,105900,6607242810,4770,4775,4775,4770,532
|
|
20230627,105800,6604704010,4775,4775,4780,4770,1492
|
|
20230627,105700,6597579990,4780,4775,4780,4775,317
|
|
20230627,105600,6596065530,4775,4780,4780,4775,504
|
|
20230627,105500,6593656420,4780,4780,4780,4775,1011
|
|
20230627,105400,6588826890,4780,4780,4780,4780,520
|
|
20230627,105300,6586341290,4785,4785,4785,4785,710
|
|
20230627,105200,6582943940,4790,4785,4790,4785,623
|
|
20230627,105100,6579962770,4785,4785,4790,4785,366
|
|
20230627,105000,6578211105,4785,4790,4790,4785,157
|
|
20230627,104900,6577459650,4785,4770,4785,4770,162
|
|
20230627,104800,6576686625,4770,4770,4770,4765,116
|
|
20230627,104700,6576133655,4765,4755,4765,4750,51
|
|
20230627,104600,6575891235,4755,4755,4755,4750,1211
|
|
20230627,104500,6570138740,4750,4750,4755,4750,2100
|
|
20230627,104400,6560157620,4750,4760,4760,4750,376
|
|
20230627,104300,6558369395,4765,4760,4765,4760,455
|
|
20230627,104200,6556203550,4750,4750,4750,4750,443
|
|
20230627,104100,6554099300,4750,4755,4755,4750,2
|
|
20230627,104000,6554089795,4770,4755,4770,4755,519
|
|
20230627,103900,6551621485,4740,4755,4755,4740,761
|
|
20230627,103800,6548004025,4755,4750,4755,4745,3569
|
|
20230627,103700,6531065825,4745,4745,4745,4745,0
|
|
20230627,103600,6531065825,4745,4750,4755,4740,1801
|
|
20230627,103500,6522522925,4750,4755,4755,4750,1038
|
|
20230627,103400,6517591590,4750,4745,4800,4740,5611
|
|
20230627,103300,6490780480,4745,4745,4745,4740,4000
|
|
20230627,103200,6471815085,4745,4740,4745,4740,205
|
|
20230627,103100,6470842750,4740,4745,4745,4740,2014
|
|
20230627,103000,6461290715,4745,4760,4760,4745,5521
|
|
20230627,102900,6435041715,4760,4770,4770,4760,1960
|
|
20230627,102800,6425700365,4770,4770,4775,4770,2802
|
|
20230627,102700,6412334810,4770,4780,4780,4770,671
|
|
20230627,102600,6409130730,4780,4775,4780,4775,865
|
|
20230627,102500,6404999970,4775,4775,4785,4775,517
|
|
20230627,102400,6402531265,4775,4775,4775,4775,324
|
|
20230627,102300,6400984165,4775,4780,4780,4775,2525
|
|
20230627,102200,6388921095,4780,4785,4795,4780,1924
|
|
20230627,102100,6379719970,4785,4790,4790,4785,563
|
|
20230627,102000,6377025020,4790,4790,4795,4790,262
|
|
20230627,101900,6375769935,4790,4800,4800,4790,2015
|
|
20230627,101800,6366115885,4790,4785,4790,4785,426
|
|
20230627,101700,6364076350,4790,4780,4790,4780,1053
|
|
20230627,101600,6359042050,4780,4785,4785,4780,485
|
|
20230627,101500,6356722825,4785,4795,4795,4785,2560
|
|
20230627,101400,6344459045,4800,4800,4800,4800,203
|
|
20230627,101300,6343484645,4800,4805,4805,4800,430
|
|
20230627,101200,6341420340,4805,4795,4805,4795,1575
|
|
20230627,101100,6333857355,4795,4780,4800,4780,3884
|
|
20230627,101000,6315246785,4780,4785,4785,4780,3101
|
|
20230627,100900,6300408810,4785,4785,4790,4775,2638
|
|
20230627,100800,6287791835,4790,4790,4795,4775,3455
|
|
20230627,100700,6271251655,4795,4775,4800,4770,3802
|
|
20230627,100600,6253059440,4780,4795,4795,4780,919
|
|
20230627,100500,6248665525,4795,4785,4800,4780,2764
|
|
20230627,100400,6235419345,4795,4780,4795,4770,1533
|
|
20230627,100300,6228088700,4770,4765,4775,4765,1994
|
|
20230627,100200,6218570875,4765,4760,4770,4760,1761
|
|
20230627,100100,6210176765,4760,4765,4765,4740,6326
|
|
20230627,100000,6180093640,4765,4745,4775,4730,15465
|
|
20230627,095900,6106628365,4745,4785,4785,4745,30278
|
|
20230627,095800,5962287445,4790,4785,4790,4785,3497
|
|
20230627,095700,5945554100,4785,4785,4795,4785,4018
|
|
20230627,095600,5926319550,4785,4795,4795,4785,8692
|
|
20230627,095500,5884702310,4795,4795,4795,4795,1540
|
|
20230627,095400,5877318010,4800,4795,4800,4795,4214
|
|
20230627,095300,5857111640,4795,4805,4810,4795,2061
|
|
20230627,095200,5847221115,4810,4800,4810,4800,1236
|
|
20230627,095100,5841280605,4800,4810,4810,4800,5619
|
|
20230627,095000,5814294655,4810,4805,4810,4800,983
|
|
20230627,094900,5809570135,4805,4795,4805,4795,4805
|
|
20230627,094800,5786518535,4795,4820,4825,4795,11750
|
|
20230627,094700,5730028780,4820,4850,4850,4815,16212
|
|
20230627,094600,5651618540,4850,4860,4870,4850,2392
|
|
20230627,094500,5639996565,4860,4865,4875,4855,2614
|
|
20230627,094400,5627283890,4865,4855,4865,4830,17998
|
|
20230627,094300,5540000485,4855,4865,4875,4855,15600
|
|
20230627,094200,5464144370,4865,4890,4890,4865,9106
|
|
20230627,094100,5419738170,4885,4900,4900,4885,5525
|
|
20230627,094000,5392682170,4900,4900,4910,4895,14259
|
|
20230627,093900,5322792110,4895,4910,4920,4895,5068
|
|
20230627,093800,5297940110,4920,4905,4925,4900,4241
|
|
20230627,093700,5277090415,4900,4900,4930,4865,18352
|
|
20230627,093600,5187270485,4905,4920,4925,4895,20955
|
|
20230627,093500,5084459950,4930,4935,4955,4910,36609
|
|
20230627,093400,4903603090,4930,4920,4945,4910,31852
|
|
20230627,093300,4746657800,4925,4915,4970,4890,56551
|
|
20230627,093200,4467635335,4915,4845,4920,4845,44218
|
|
20230627,093100,4252051025,4845,4850,4860,4820,18270
|
|
20230627,093000,4163582540,4850,4890,4930,4820,90082
|
|
20230627,092900,3726129320,4890,5000,5010,4880,142775
|
|
20230627,092800,3019817865,5000,4860,5020,4860,283474
|
|
20230627,092700,1616214710,4860,4810,4860,4810,19213
|
|
20230627,092600,1523196885,4810,4810,4815,4805,683
|
|
20230627,092500,1519911580,4815,4810,4815,4810,658
|
|
20230627,092400,1516745140,4795,4800,4810,4795,3758
|
|
20230627,092300,1498716190,4795,4780,4795,4780,4552
|
|
20230627,092200,1476922040,4785,4770,4790,4765,4423
|
|
20230627,092100,1455811335,4765,4775,4775,4765,1326
|
|
20230627,092000,1449487935,4760,4760,4765,4755,4564
|
|
20230627,091900,1427760915,4760,4785,4785,4760,13321
|
|
20230627,091800,1364146895,4780,4790,4795,4780,3851
|
|
20230627,091700,1345715100,4790,4790,4805,4790,6648
|
|
20230627,091600,1313842145,4790,4835,4835,4785,14449
|
|
20230627,091500,1244386840,4845,4840,4850,4815,11118
|
|
20230627,091400,1190573925,4840,4830,4845,4810,18817
|
|
20230627,091300,1099578000,4830,4790,4830,4790,9951
|
|
20230627,091200,1051678305,4790,4780,4800,4780,3850
|
|
20230627,091100,1033242185,4770,4760,4775,4760,6794
|
|
20230627,091000,1000842530,4750,4785,4785,4750,15645
|
|
20230627,090900,926203050,4785,4820,4820,4780,12840
|
|
20230627,090800,864654185,4815,4850,4855,4800,30145
|
|
20230627,090700,719341630,4850,4800,4865,4800,39365
|
|
20230627,090600,528921155,4800,4800,4810,4780,20416
|
|
20230627,090500,430986860,4800,4790,4805,4790,8667
|
|
20230627,090400,389407515,4800,4780,4800,4770,24386
|
|
20230627,090300,272553190,4775,4735,4795,4720,10005
|
|
20230627,090200,224802155,4725,4725,4735,4720,10480
|
|
20230627,090100,175247010,4730,4730,4770,4725,8418
|
|
20230627,090000,135332315,4735,4690,4735,4675,28828
|