574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183100,1627512265,4295,4295,4295,4295,2163
|
|
20230627,183000,1627512265,4295,4295,4295,4295,0
|
|
20230627,182900,1627512265,4295,4295,4295,4295,0
|
|
20230627,182800,1627512265,4295,4295,4295,4295,0
|
|
20230627,182700,1627512265,4295,4295,4295,4295,0
|
|
20230627,182600,1627512265,4295,4295,4295,4295,0
|
|
20230627,182500,1627512265,4295,4295,4295,4295,0
|
|
20230627,182400,1627512265,4295,4295,4295,4295,0
|
|
20230627,182300,1627512265,4295,4295,4295,4295,0
|
|
20230627,182200,1627512265,4295,4295,4295,4295,0
|
|
20230627,182100,1627512265,4295,4295,4295,4295,0
|
|
20230627,182000,1627512265,4295,4295,4295,4295,0
|
|
20230627,181900,1627512265,4295,4295,4295,4295,0
|
|
20230627,181800,1627512265,4295,4295,4295,4295,0
|
|
20230627,181700,1627512265,4295,4295,4295,4295,0
|
|
20230627,181600,1627512265,4295,4295,4295,4295,0
|
|
20230627,181500,1627512265,4295,4295,4295,4295,0
|
|
20230627,181400,1627512265,4295,4295,4295,4295,0
|
|
20230627,181300,1627512265,4295,4295,4295,4295,0
|
|
20230627,181200,1627512265,4295,4295,4295,4295,0
|
|
20230627,181100,1627512265,4295,4295,4295,4295,0
|
|
20230627,181000,1627512265,4295,4295,4295,4295,0
|
|
20230627,180900,1627512265,4295,4295,4295,4295,0
|
|
20230627,180800,1627512265,4295,4295,4295,4295,0
|
|
20230627,180700,1627512265,4295,4295,4295,4295,0
|
|
20230627,180600,1627512265,4295,4295,4295,4295,0
|
|
20230627,180500,1627512265,4295,4295,4295,4295,0
|
|
20230627,180400,1627512265,4295,4295,4295,4295,0
|
|
20230627,180300,1627512265,4295,4295,4295,4295,0
|
|
20230627,180200,1627512265,4295,4295,4295,4295,0
|
|
20230627,180100,1627512265,4295,4295,4295,4295,2163
|
|
20230627,180000,1627512265,4295,4295,4295,4295,0
|
|
20230627,175900,1627512265,4295,4295,4295,4295,0
|
|
20230627,175800,1627512265,4295,4295,4295,4295,0
|
|
20230627,175700,1627512265,4295,4295,4295,4295,0
|
|
20230627,175600,1627512265,4295,4295,4295,4295,0
|
|
20230627,175500,1627512265,4295,4295,4295,4295,0
|
|
20230627,175400,1627512265,4295,4295,4295,4295,0
|
|
20230627,175300,1627512265,4295,4295,4295,4295,0
|
|
20230627,175200,1627512265,4295,4295,4295,4295,0
|
|
20230627,175100,1627512265,4295,4295,4295,4295,0
|
|
20230627,175000,1627512265,4295,4295,4295,4295,0
|
|
20230627,174900,1627512265,4295,4295,4295,4295,0
|
|
20230627,174800,1627512265,4295,4295,4295,4295,0
|
|
20230627,174700,1627512265,4295,4295,4295,4295,0
|
|
20230627,174600,1627512265,4295,4295,4295,4295,0
|
|
20230627,174500,1627512265,4295,4295,4295,4295,0
|
|
20230627,174400,1627512265,4295,4295,4295,4295,0
|
|
20230627,174300,1627512265,4295,4295,4295,4295,0
|
|
20230627,174200,1627512265,4295,4295,4295,4295,0
|
|
20230627,174100,1627512265,4295,4295,4295,4295,0
|
|
20230627,174000,1627512265,4295,4295,4295,4295,0
|
|
20230627,173900,1627512265,4295,4295,4295,4295,0
|
|
20230627,173800,1627512265,4295,4295,4295,4295,0
|
|
20230627,173700,1627512265,4295,4295,4295,4295,0
|
|
20230627,173600,1627512265,4295,4295,4295,4295,0
|
|
20230627,173500,1627512265,4295,4295,4295,4295,0
|
|
20230627,173400,1627512265,4295,4295,4295,4295,0
|
|
20230627,173300,1627512265,4295,4295,4295,4295,0
|
|
20230627,173200,1627512265,4295,4295,4295,4295,0
|
|
20230627,173100,1627512265,4295,4295,4295,4295,2163
|
|
20230627,173000,1627512265,4295,4295,4295,4295,0
|
|
20230627,172900,1627512265,4295,4295,4295,4295,0
|
|
20230627,172800,1627512265,4295,4295,4295,4295,0
|
|
20230627,172700,1627512265,4295,4295,4295,4295,0
|
|
20230627,172600,1627512265,4295,4295,4295,4295,0
|
|
20230627,172500,1627512265,4295,4295,4295,4295,0
|
|
20230627,172400,1627512265,4295,4295,4295,4295,0
|
|
20230627,172300,1627512265,4295,4295,4295,4295,0
|
|
20230627,172200,1627512265,4295,4295,4295,4295,0
|
|
20230627,172100,1627512265,4295,4295,4295,4295,0
|
|
20230627,172000,1627512265,4295,4295,4295,4295,0
|
|
20230627,171900,1627512265,4295,4295,4295,4295,0
|
|
20230627,171800,1627512265,4295,4295,4295,4295,0
|
|
20230627,171700,1627512265,4295,4295,4295,4295,0
|
|
20230627,171600,1627512265,4295,4295,4295,4295,0
|
|
20230627,171500,1627512265,4295,4295,4295,4295,0
|
|
20230627,171400,1627512265,4295,4295,4295,4295,0
|
|
20230627,171300,1627512265,4295,4295,4295,4295,0
|
|
20230627,171200,1627512265,4295,4295,4295,4295,0
|
|
20230627,171100,1627512265,4295,4295,4295,4295,0
|
|
20230627,171000,1627512265,4295,4295,4295,4295,0
|
|
20230627,170900,1627512265,4295,4295,4295,4295,0
|
|
20230627,170800,1627512265,4295,4295,4295,4295,0
|
|
20230627,170700,1627512265,4295,4295,4295,4295,0
|
|
20230627,170600,1627512265,4295,4295,4295,4295,0
|
|
20230627,170500,1627512265,4295,4295,4295,4295,0
|
|
20230627,170400,1627512265,4295,4295,4295,4295,0
|
|
20230627,170300,1627512265,4295,4295,4295,4295,0
|
|
20230627,170200,1627512265,4295,4295,4295,4295,0
|
|
20230627,170100,1627512265,4295,4295,4295,4295,2163
|
|
20230627,170000,1627512265,4295,4295,4295,4295,0
|
|
20230627,165900,1627512265,4295,4295,4295,4295,0
|
|
20230627,165800,1627512265,4295,4295,4295,4295,0
|
|
20230627,165700,1627512265,4295,4295,4295,4295,0
|
|
20230627,165600,1627512265,4295,4295,4295,4295,0
|
|
20230627,165500,1627512265,4295,4295,4295,4295,0
|
|
20230627,165400,1627512265,4295,4295,4295,4295,0
|
|
20230627,165300,1627512265,4295,4295,4295,4295,0
|
|
20230627,165200,1627512265,4295,4295,4295,4295,0
|
|
20230627,165100,1627512265,4295,4295,4295,4295,0
|
|
20230627,165000,1627512265,4295,4295,4295,4295,0
|
|
20230627,164900,1627512265,4295,4295,4295,4295,0
|
|
20230627,164800,1627512265,4295,4295,4295,4295,0
|
|
20230627,164700,1627512265,4295,4295,4295,4295,0
|
|
20230627,164600,1627512265,4295,4295,4295,4295,0
|
|
20230627,164500,1627512265,4295,4295,4295,4295,0
|
|
20230627,164400,1627512265,4295,4295,4295,4295,0
|
|
20230627,164300,1627512265,4295,4295,4295,4295,0
|
|
20230627,164200,1627512265,4295,4295,4295,4295,0
|
|
20230627,164100,1627512265,4295,4295,4295,4295,0
|
|
20230627,164000,1627512265,4295,4295,4295,4295,0
|
|
20230627,163900,1627512265,4295,4295,4295,4295,0
|
|
20230627,163800,1627512265,4295,4295,4295,4295,0
|
|
20230627,163700,1627512265,4295,4295,4295,4295,0
|
|
20230627,163600,1627512265,4295,4295,4295,4295,0
|
|
20230627,163500,1627512265,4295,4295,4295,4295,0
|
|
20230627,163400,1627512265,4295,4295,4295,4295,0
|
|
20230627,163300,1627512265,4295,4295,4295,4295,0
|
|
20230627,163200,1627512265,4295,4295,4295,4295,0
|
|
20230627,163100,1627512265,4295,4295,4295,4295,2163
|
|
20230627,163000,1627512265,4295,4295,4295,4295,0
|
|
20230627,162900,1627512265,4295,4295,4295,4295,0
|
|
20230627,162800,1627512265,4295,4295,4295,4295,0
|
|
20230627,162700,1627512265,4295,4295,4295,4295,0
|
|
20230627,162600,1627512265,4295,4295,4295,4295,0
|
|
20230627,162500,1627512265,4295,4295,4295,4295,0
|
|
20230627,162400,1627512265,4295,4295,4295,4295,0
|
|
20230627,162300,1627512265,4295,4295,4295,4295,0
|
|
20230627,162200,1627512265,4295,4295,4295,4295,0
|
|
20230627,162100,1627512265,4295,4295,4295,4295,0
|
|
20230627,162000,1627512265,4295,4295,4295,4295,0
|
|
20230627,161900,1627512265,4295,4295,4295,4295,0
|
|
20230627,161800,1627512265,4295,4295,4295,4295,0
|
|
20230627,161700,1627512265,4295,4295,4295,4295,0
|
|
20230627,161600,1627512265,4295,4295,4295,4295,0
|
|
20230627,161500,1627512265,4295,4295,4295,4295,0
|
|
20230627,161400,1627512265,4295,4295,4295,4295,0
|
|
20230627,161300,1627512265,4295,4295,4295,4295,0
|
|
20230627,161200,1627512265,4295,4295,4295,4295,0
|
|
20230627,161100,1627512265,4295,4295,4295,4295,0
|
|
20230627,161000,1627512265,4295,4295,4295,4295,0
|
|
20230627,160900,1627512265,4295,4295,4295,4295,0
|
|
20230627,160800,1627512265,4295,4295,4295,4295,0
|
|
20230627,160700,1627512265,4295,4295,4295,4295,0
|
|
20230627,160600,1627512265,4295,4295,4295,4295,0
|
|
20230627,160500,1627512265,4295,4295,4295,4295,0
|
|
20230627,160400,1627512265,4295,4295,4295,4295,0
|
|
20230627,160300,1627512265,4295,4295,4295,4295,0
|
|
20230627,160200,1627512265,4295,4295,4295,4295,0
|
|
20230627,160100,1627512265,4295,4295,4295,4295,2163
|
|
20230627,160000,1627512265,4295,4295,4295,4295,0
|
|
20230627,155900,1627512265,4295,4295,4295,4295,0
|
|
20230627,155800,1627512265,4295,4295,4295,4295,0
|
|
20230627,155700,1627512265,4295,4295,4295,4295,0
|
|
20230627,155600,1627512265,4295,4295,4295,4295,0
|
|
20230627,155500,1627512265,4295,4295,4295,4295,0
|
|
20230627,155400,1627512265,4295,4295,4295,4295,0
|
|
20230627,155300,1627512265,4295,4295,4295,4295,0
|
|
20230627,155200,1627512265,4295,4295,4295,4295,0
|
|
20230627,155100,1627512265,4295,4295,4295,4295,0
|
|
20230627,155000,1627512265,4295,4295,4295,4295,0
|
|
20230627,154900,1627512265,4295,4295,4295,4295,0
|
|
20230627,154800,1627512265,4295,4295,4295,4295,0
|
|
20230627,154700,1627512265,4295,4295,4295,4295,0
|
|
20230627,154600,1627512265,4295,4295,4295,4295,0
|
|
20230627,154500,1627512265,4295,4295,4295,4295,0
|
|
20230627,154400,1627512265,4295,4295,4295,4295,0
|
|
20230627,154300,1627512265,4295,4295,4295,4295,0
|
|
20230627,154200,1627512265,4295,4295,4295,4295,0
|
|
20230627,154100,1627512265,4295,4295,4295,4295,0
|
|
20230627,154000,1627512265,4295,4295,4295,4295,0
|
|
20230627,153900,1627512265,4295,4295,4295,4295,0
|
|
20230627,153800,1627512265,4295,4295,4295,4295,0
|
|
20230627,153700,1627512265,4295,4295,4295,4295,0
|
|
20230627,153600,1627512265,4295,4295,4295,4295,0
|
|
20230627,153500,1627512265,4295,4295,4295,4295,0
|
|
20230627,153400,1627512265,4295,4295,4295,4295,0
|
|
20230627,153300,1627512265,4295,4295,4295,4295,0
|
|
20230627,153200,1627512265,4295,4295,4295,4295,0
|
|
20230627,153100,1627512265,4295,4295,4295,4295,2163
|
|
20230627,153000,1627512265,4295,4295,4295,4295,2163
|
|
20230627,152900,1618222180,4295,4295,4295,4295,0
|
|
20230627,152800,1618222180,4295,4295,4295,4295,0
|
|
20230627,152700,1618222180,4295,4295,4295,4295,0
|
|
20230627,152600,1618222180,4295,4295,4295,4295,0
|
|
20230627,152500,1618222180,4295,4295,4295,4295,0
|
|
20230627,152400,1618222180,4295,4295,4295,4295,0
|
|
20230627,152300,1618222180,4295,4295,4295,4295,0
|
|
20230627,152200,1618222180,4295,4295,4295,4295,0
|
|
20230627,152100,1618222180,4295,4295,4295,4295,0
|
|
20230627,152000,1618222180,4295,4295,4295,4295,0
|
|
20230627,151900,1618222180,4295,4295,4295,4290,212
|
|
20230627,151800,1617311650,4295,4295,4295,4295,537
|
|
20230627,151700,1615005235,4295,4300,4300,4295,118
|
|
20230627,151600,1614497935,4300,4300,4300,4300,130
|
|
20230627,151500,1613938935,4290,4290,4290,4290,2461
|
|
20230627,151400,1603381245,4290,4290,4290,4290,230
|
|
20230627,151300,1602394545,4290,4290,4290,4290,0
|
|
20230627,151200,1602394545,4290,4290,4290,4290,0
|
|
20230627,151100,1602394545,4290,4290,4290,4290,0
|
|
20230627,151000,1602394545,4290,4290,4290,4290,251
|
|
20230627,150900,1601317755,4290,4300,4300,4290,3736
|
|
20230627,150800,1585272485,4300,4295,4300,4295,398
|
|
20230627,150700,1583563025,4295,4295,4295,4295,327
|
|
20230627,150600,1582158560,4295,4295,4295,4295,0
|
|
20230627,150500,1582158560,4295,4295,4295,4295,1618
|
|
20230627,150400,1575209250,4295,4295,4295,4295,106
|
|
20230627,150300,1574753980,4295,4295,4295,4295,870
|
|
20230627,150200,1571017330,4295,4295,4295,4295,2084
|
|
20230627,150100,1562066550,4300,4295,4300,4295,152
|
|
20230627,150000,1561413210,4295,4295,4295,4295,1
|
|
20230627,145900,1561408915,4295,4295,4295,4295,130
|
|
20230627,145800,1560850565,4300,4300,4300,4300,116
|
|
20230627,145700,1560351765,4300,4300,4300,4300,19
|
|
20230627,145600,1560270065,4300,4295,4300,4295,249
|
|
20230627,145500,1559199420,4295,4295,4295,4295,2
|
|
20230627,145400,1559190830,4295,4300,4300,4295,234
|
|
20230627,145300,1558185640,4300,4300,4300,4300,0
|
|
20230627,145200,1558185640,4300,4300,4300,4300,50
|
|
20230627,145100,1557970640,4295,4295,4295,4295,84
|
|
20230627,145000,1557609860,4295,4295,4295,4295,10
|
|
20230627,144900,1557566910,4295,4295,4300,4295,2882
|
|
20230627,144800,1545182360,4295,4295,4295,4295,100
|
|
20230627,144700,1544752860,4295,4295,4295,4295,405
|
|
20230627,144600,1543013385,4295,4295,4295,4295,420
|
|
20230627,144500,1541209485,4290,4290,4290,4290,0
|
|
20230627,144400,1541209485,4290,4290,4290,4290,0
|
|
20230627,144300,1541209485,4290,4290,4290,4290,133
|
|
20230627,144200,1540638915,4290,4290,4290,4290,0
|
|
20230627,144100,1540638915,4290,4290,4290,4290,971
|
|
20230627,144000,1536473325,4290,4290,4290,4290,1100
|
|
20230627,143900,1531754325,4295,4300,4300,4295,234
|
|
20230627,143800,1530749045,4300,4300,4300,4300,100
|
|
20230627,143700,1530319045,4300,4300,4300,4300,48
|
|
20230627,143600,1530112645,4300,4300,4300,4300,0
|
|
20230627,143500,1530112645,4300,4300,4300,4300,23
|
|
20230627,143400,1530013745,4290,4290,4290,4290,0
|
|
20230627,143300,1530013745,4290,4290,4290,4290,0
|
|
20230627,143200,1530013745,4290,4300,4300,4290,565
|
|
20230627,143100,1527585775,4300,4285,4300,4285,61
|
|
20230627,143000,1527323490,4285,4280,4285,4280,2452
|
|
20230627,142900,1516828375,4285,4285,4285,4285,5
|
|
20230627,142800,1516806950,4275,4280,4280,4275,500
|
|
20230627,142700,1514667670,4280,4280,4280,4280,1174
|
|
20230627,142600,1509642950,4280,4285,4285,4280,125
|
|
20230627,142500,1509107595,4285,4290,4290,4285,13984
|
|
20230627,142400,1449181235,4295,4295,4295,4295,246
|
|
20230627,142300,1448124665,4300,4300,4300,4300,100
|
|
20230627,142200,1447694665,4300,4300,4300,4300,0
|
|
20230627,142100,1447694665,4300,4300,4300,4300,585
|
|
20230627,142000,1445179165,4300,4295,4300,4295,231
|
|
20230627,141900,1444187015,4295,4295,4295,4295,1196
|
|
20230627,141800,1439050195,4300,4300,4300,4300,1010
|
|
20230627,141700,1434707195,4300,4300,4300,4300,551
|
|
20230627,141600,1432337895,4295,4295,4295,4295,0
|
|
20230627,141500,1432337895,4295,4295,4295,4295,0
|
|
20230627,141400,1432337895,4295,4300,4305,4295,1260
|
|
20230627,141300,1426922935,4300,4300,4300,4300,0
|
|
20230627,141200,1426922935,4300,4300,4300,4300,11
|
|
20230627,141100,1426875635,4300,4300,4300,4300,0
|
|
20230627,141000,1426875635,4300,4305,4305,4300,393
|
|
20230627,140900,1425185605,4305,4305,4305,4305,5
|
|
20230627,140800,1425164080,4305,4305,4305,4305,0
|
|
20230627,140700,1425164080,4305,4305,4305,4305,5
|
|
20230627,140600,1425142555,4310,4300,4310,4300,130
|
|
20230627,140500,1424582755,4300,4300,4300,4300,0
|
|
20230627,140400,1424582755,4300,4300,4300,4300,0
|
|
20230627,140300,1424582755,4300,4300,4300,4300,499
|
|
20230627,140200,1422437055,4300,4300,4300,4300,122
|
|
20230627,140100,1421912455,4300,4300,4305,4300,2869
|
|
20230627,140000,1409575305,4300,4300,4300,4300,1062
|
|
20230627,135900,1405008705,4305,4305,4305,4305,409
|
|
20230627,135800,1403247960,4305,4305,4305,4305,161
|
|
20230627,135700,1402554855,4310,4310,4310,4310,213
|
|
20230627,135600,1401636825,4305,4310,4310,4305,508
|
|
20230627,135500,1399449835,4305,4310,4310,4305,98
|
|
20230627,135400,1399027935,4310,4310,4310,4310,0
|
|
20230627,135300,1399027935,4310,4310,4310,4310,0
|
|
20230627,135200,1399027935,4310,4310,4310,4310,10
|
|
20230627,135100,1398984835,4305,4310,4310,4305,261
|
|
20230627,135000,1397861080,4310,4310,4310,4310,10
|
|
20230627,134900,1397817980,4305,4305,4305,4305,0
|
|
20230627,134800,1397817980,4305,4310,4310,4305,437
|
|
20230627,134700,1395936495,4305,4310,4310,4305,33
|
|
20230627,134600,1395794280,4310,4310,4310,4310,909
|
|
20230627,134500,1391876490,4310,4310,4310,4310,150
|
|
20230627,134400,1391229990,4310,4310,4310,4310,34
|
|
20230627,134300,1391083450,4310,4310,4310,4310,82
|
|
20230627,134200,1390730030,4310,4310,4310,4310,2
|
|
20230627,134100,1390721410,4305,4305,4305,4305,997
|
|
20230627,134000,1386429325,4310,4310,4310,4310,50
|
|
20230627,133900,1386213825,4310,4310,4310,4310,1757
|
|
20230627,133800,1378641155,4315,4315,4315,4310,2242
|
|
20230627,133700,1368967930,4315,4315,4315,4315,400
|
|
20230627,133600,1367241930,4315,4315,4315,4315,440
|
|
20230627,133500,1365343330,4320,4320,4320,4320,0
|
|
20230627,133400,1365343330,4320,4315,4320,4315,123
|
|
20230627,133300,1364812580,4320,4320,4320,4320,1
|
|
20230627,133200,1364808260,4320,4320,4320,4320,636
|
|
20230627,133100,1362060740,4320,4320,4320,4320,100
|
|
20230627,133000,1361628740,4320,4320,4320,4320,201
|
|
20230627,132900,1360760420,4320,4320,4320,4320,10
|
|
20230627,132800,1360717220,4320,4320,4320,4320,64
|
|
20230627,132700,1360440740,4320,4320,4320,4320,250
|
|
20230627,132600,1359360740,4320,4325,4325,4320,536
|
|
20230627,132500,1357045165,4325,4325,4325,4325,868
|
|
20230627,132400,1353291065,4325,4325,4325,4325,813
|
|
20230627,132300,1349774840,4330,4330,4330,4330,5
|
|
20230627,132200,1349753190,4330,4330,4330,4330,21
|
|
20230627,132100,1349662260,4330,4330,4330,4330,5
|
|
20230627,132000,1349640610,4330,4330,4330,4330,52
|
|
20230627,131900,1349415450,4330,4330,4330,4330,275
|
|
20230627,131800,1348224700,4330,4330,4330,4330,1063
|
|
20230627,131700,1343621910,4330,4330,4330,4330,615
|
|
20230627,131600,1340958960,4330,4325,4330,4310,1202
|
|
20230627,131500,1335767885,4335,4345,4350,4335,8907
|
|
20230627,131400,1297072840,4345,4345,4350,4345,6675
|
|
20230627,131300,1268067550,4345,4330,4345,4330,2939
|
|
20230627,131200,1255320745,4325,4320,4325,4320,1115
|
|
20230627,131100,1250499775,4315,4305,4315,4305,13988
|
|
20230627,131000,1190146445,4310,4310,4310,4310,194
|
|
20230627,130900,1189310305,4305,4305,4305,4305,0
|
|
20230627,130800,1189310305,4305,4305,4305,4305,0
|
|
20230627,130700,1189310305,4305,4310,4310,4305,306
|
|
20230627,130600,1187991470,4310,4310,4310,4310,2
|
|
20230627,130500,1187982850,4310,4310,4310,4310,17
|
|
20230627,130400,1187909580,4310,4310,4310,4310,16
|
|
20230627,130300,1187840620,4310,4310,4310,4310,0
|
|
20230627,130200,1187840620,4310,4310,4310,4310,156
|
|
20230627,130100,1187168260,4315,4315,4315,4315,2
|
|
20230627,130000,1187159630,4315,4315,4315,4315,1
|
|
20230627,125900,1187155315,4315,4315,4315,4315,46
|
|
20230627,125800,1186956825,4315,4320,4320,4315,250
|
|
20230627,125700,1185877515,4330,4330,4330,4330,175
|
|
20230627,125600,1185119765,4320,4325,4325,4320,841
|
|
20230627,125500,1181482935,4325,4320,4325,4320,528
|
|
20230627,125400,1179201965,4310,4310,4310,4310,1250
|
|
20230627,125300,1173814465,4310,4310,4310,4310,0
|
|
20230627,125200,1173814465,4310,4315,4315,4310,2184
|
|
20230627,125100,1164391755,4310,4310,4310,4310,2
|
|
20230627,125000,1164383135,4310,4310,4310,4310,30
|
|
20230627,124900,1164253835,4310,4310,4310,4310,300
|
|
20230627,124800,1162960835,4315,4315,4315,4315,10
|
|
20230627,124700,1162917685,4310,4315,4315,4310,52
|
|
20230627,124600,1162693415,4315,4315,4315,4315,67
|
|
20230627,124500,1162404310,4315,4320,4320,4315,4424
|
|
20230627,124400,1143309355,4315,4330,4330,4315,2169
|
|
20230627,124300,1133945370,4330,4325,4330,4325,497
|
|
20230627,124200,1131795205,4320,4320,4320,4320,4367
|
|
20230627,124100,1112929765,4320,4320,4320,4320,10
|
|
20230627,124000,1112886565,4320,4315,4320,4315,317
|
|
20230627,123900,1111517635,4315,4315,4315,4315,523
|
|
20230627,123800,1109260890,4315,4315,4315,4315,98
|
|
20230627,123700,1108838020,4320,4315,4320,4315,109
|
|
20230627,123600,1108367590,4315,4315,4315,4315,120
|
|
20230627,123500,1107849790,4320,4310,4320,4310,2021
|
|
20230627,123400,1099126625,4310,4310,4310,4310,100
|
|
20230627,123300,1098695625,4310,4310,4310,4310,100
|
|
20230627,123200,1098264625,4315,4310,4315,4310,700
|
|
20230627,123100,1095247560,4310,4310,4310,4310,1213
|
|
20230627,123000,1090019530,4305,4305,4305,4305,10
|
|
20230627,122900,1089976480,4310,4310,4310,4310,100
|
|
20230627,122800,1089545480,4310,4305,4310,4305,285
|
|
20230627,122700,1088318550,4305,4305,4305,4305,295
|
|
20230627,122600,1087048575,4305,4300,4305,4300,4395
|
|
20230627,122500,1068147615,4300,4300,4300,4300,603
|
|
20230627,122400,1065554715,4295,4295,4295,4295,1
|
|
20230627,122300,1065550420,4295,4295,4295,4295,263
|
|
20230627,122200,1064420835,4295,4295,4295,4295,592
|
|
20230627,122100,1061878195,4295,4295,4295,4295,0
|
|
20230627,122000,1061878195,4295,4295,4295,4295,1
|
|
20230627,121900,1061873900,4295,4295,4295,4295,7
|
|
20230627,121800,1061843835,4295,4295,4295,4295,0
|
|
20230627,121700,1061843835,4295,4300,4300,4295,468
|
|
20230627,121600,1059833280,4300,4300,4300,4300,0
|
|
20230627,121500,1059833280,4300,4295,4300,4295,61
|
|
20230627,121400,1059571270,4295,4295,4295,4295,1074
|
|
20230627,121300,1054958440,4300,4300,4300,4300,0
|
|
20230627,121200,1054958440,4300,4300,4300,4300,800
|
|
20230627,121100,1051518440,4300,4300,4300,4300,300
|
|
20230627,121000,1050228440,4300,4300,4300,4300,0
|
|
20230627,120900,1050228440,4300,4300,4300,4300,69
|
|
20230627,120800,1049931740,4300,4300,4300,4300,0
|
|
20230627,120700,1049931740,4300,4300,4300,4300,336
|
|
20230627,120600,1048486940,4295,4295,4295,4295,820
|
|
20230627,120500,1044965040,4295,4295,4295,4295,0
|
|
20230627,120400,1044965040,4295,4295,4295,4295,112
|
|
20230627,120300,1044484000,4290,4290,4290,4290,0
|
|
20230627,120200,1044484000,4290,4290,4290,4290,56
|
|
20230627,120100,1044243760,4295,4295,4295,4295,908
|
|
20230627,120000,1040343900,4295,4295,4295,4295,0
|
|
20230627,115900,1040343900,4295,4295,4295,4295,297
|
|
20230627,115800,1039068285,4290,4290,4290,4290,2571
|
|
20230627,115700,1028038695,4290,4290,4290,4290,2
|
|
20230627,115600,1028030115,4290,4290,4290,4290,100
|
|
20230627,115500,1027601115,4290,4290,4290,4290,914
|
|
20230627,115400,1023680055,4285,4285,4285,4285,317
|
|
20230627,115300,1022321710,4285,4285,4285,4285,0
|
|
20230627,115200,1022321710,4285,4285,4285,4285,1669
|
|
20230627,115100,1015170045,4290,4290,4290,4290,0
|
|
20230627,115000,1015170045,4290,4290,4290,4290,0
|
|
20230627,114900,1015170045,4290,4285,4290,4285,209
|
|
20230627,114800,1014274475,4285,4285,4285,4285,1
|
|
20230627,114700,1014270190,4285,4285,4285,4285,31
|
|
20230627,114600,1014137355,4285,4285,4285,4285,22
|
|
20230627,114500,1014043085,4285,4285,4285,4285,500
|
|
20230627,114400,1011900585,4285,4285,4285,4285,1339
|
|
20230627,114300,1006162970,4285,4285,4285,4285,924
|
|
20230627,114200,1002203630,4285,4285,4285,4285,1076
|
|
20230627,114100,997592970,4280,4280,4280,4280,0
|
|
20230627,114000,997592970,4280,4280,4280,4280,100
|
|
20230627,113900,997164970,4280,4280,4280,4280,0
|
|
20230627,113800,997164970,4280,4275,4280,4275,422
|
|
20230627,113700,995358825,4280,4280,4280,4280,87
|
|
20230627,113600,994986465,4275,4275,4275,4275,0
|
|
20230627,113500,994986465,4275,4275,4275,4275,17
|
|
20230627,113400,994913790,4280,4280,4280,4280,0
|
|
20230627,113300,994913790,4280,4280,4280,4280,419
|
|
20230627,113200,993120470,4280,4280,4280,4275,646
|
|
20230627,113100,990355850,4280,4280,4285,4280,818
|
|
20230627,113000,986854560,4280,4280,4280,4280,280
|
|
20230627,112900,985656160,4285,4275,4285,4275,318
|
|
20230627,112800,984296300,4275,4275,4275,4275,257
|
|
20230627,112700,983197625,4270,4270,4270,4270,0
|
|
20230627,112600,983197625,4270,4270,4270,4270,535
|
|
20230627,112500,980913175,4270,4270,4270,4270,0
|
|
20230627,112400,980913175,4270,4270,4270,4270,0
|
|
20230627,112300,980913175,4270,4265,4270,4265,623
|
|
20230627,112200,978256065,4260,4260,4260,4260,100
|
|
20230627,112100,977830065,4260,4260,4260,4260,20
|
|
20230627,112000,977744865,4260,4265,4265,4260,214
|
|
20230627,111900,976833220,4265,4265,4265,4265,100
|
|
20230627,111800,976406720,4265,4265,4265,4265,90
|
|
20230627,111700,976022870,4260,4260,4260,4260,0
|
|
20230627,111600,976022870,4260,4260,4260,4260,0
|
|
20230627,111500,976022870,4260,4265,4265,4260,4
|
|
20230627,111400,976005815,4265,4265,4265,4265,232
|
|
20230627,111300,975016335,4260,4265,4265,4260,563
|
|
20230627,111200,972616305,4265,4265,4265,4265,196
|
|
20230627,111100,971780365,4265,4265,4265,4265,0
|
|
20230627,111000,971780365,4265,4265,4265,4265,192
|
|
20230627,110900,970961485,4265,4265,4265,4265,22
|
|
20230627,110800,970867655,4265,4265,4265,4265,600
|
|
20230627,110700,968308655,4275,4275,4275,4275,25
|
|
20230627,110600,968201780,4275,4275,4275,4275,100
|
|
20230627,110500,967774280,4265,4265,4265,4265,0
|
|
20230627,110400,967774280,4265,4265,4265,4265,6
|
|
20230627,110300,967748690,4265,4265,4265,4265,0
|
|
20230627,110200,967748690,4265,4265,4265,4265,0
|
|
20230627,110100,967748690,4265,4265,4265,4265,0
|
|
20230627,110000,967748690,4265,4265,4265,4265,0
|
|
20230627,105900,967748690,4265,4270,4270,4265,419
|
|
20230627,105800,965961155,4265,4265,4265,4265,0
|
|
20230627,105700,965961155,4265,4265,4265,4265,10
|
|
20230627,105600,965918505,4275,4275,4275,4275,0
|
|
20230627,105500,965918505,4275,4260,4275,4260,985
|
|
20230627,105400,961717180,4260,4260,4260,4260,0
|
|
20230627,105300,961717180,4260,4260,4260,4260,741
|
|
20230627,105200,958560520,4260,4260,4260,4260,3
|
|
20230627,105100,958547740,4260,4260,4260,4260,56
|
|
20230627,105000,958309180,4260,4260,4260,4260,0
|
|
20230627,104900,958309180,4260,4265,4265,4260,593
|
|
20230627,104800,955782995,4265,4265,4265,4265,14
|
|
20230627,104700,955723285,4265,4265,4265,4265,48
|
|
20230627,104600,955518565,4260,4255,4260,4255,352
|
|
20230627,104500,954019545,4255,4250,4255,4250,938
|
|
20230627,104400,950028580,4255,4255,4255,4255,1149
|
|
20230627,104300,945139585,4260,4260,4260,4260,705
|
|
20230627,104200,942136285,4265,4265,4265,4265,60
|
|
20230627,104100,941880385,4260,4260,4260,4260,275
|
|
20230627,104000,940708885,4255,4255,4255,4255,516
|
|
20230627,103900,938513305,4250,4250,4250,4250,836
|
|
20230627,103800,934960305,4250,4250,4250,4250,75
|
|
20230627,103700,934641555,4250,4255,4255,4250,200
|
|
20230627,103600,933791545,4255,4265,4265,4255,251
|
|
20230627,103500,932722965,4265,4265,4265,4265,297
|
|
20230627,103400,931456260,4265,4265,4265,4265,716
|
|
20230627,103300,928402520,4265,4265,4265,4265,0
|
|
20230627,103200,928402520,4265,4265,4265,4265,35
|
|
20230627,103100,928253245,4265,4260,4265,4255,1173
|
|
20230627,103000,923262095,4255,4265,4265,4255,1986
|
|
20230627,102900,914802380,4265,4265,4265,4265,101
|
|
20230627,102800,914371615,4265,4265,4270,4265,521
|
|
20230627,102700,912149450,4270,4270,4270,4270,1158
|
|
20230627,102600,907204790,4275,4275,4275,4270,554
|
|
20230627,102500,904838570,4275,4280,4280,4275,541
|
|
20230627,102400,902524970,4280,4280,4280,4280,63
|
|
20230627,102300,902255330,4280,4280,4280,4280,44
|
|
20230627,102200,902067010,4280,4280,4280,4280,320
|
|
20230627,102100,900697410,4275,4275,4275,4275,276
|
|
20230627,102000,899517510,4275,4280,4280,4275,216
|
|
20230627,101900,898593610,4280,4280,4280,4280,5
|
|
20230627,101800,898572210,4275,4275,4275,4275,2
|
|
20230627,101700,898563660,4275,4280,4280,4275,108
|
|
20230627,101600,898101610,4280,4285,4285,4280,219
|
|
20230627,101500,897163955,4285,4285,4285,4285,112
|
|
20230627,101400,896684035,4285,4285,4285,4285,350
|
|
20230627,101300,895184285,4285,4285,4285,4285,0
|
|
20230627,101200,895184285,4285,4285,4285,4285,0
|
|
20230627,101100,895184285,4285,4285,4285,4285,0
|
|
20230627,101000,895184285,4285,4290,4290,4285,210
|
|
20230627,100900,894283885,4290,4290,4290,4290,302
|
|
20230627,100800,892988305,4290,4290,4290,4290,157
|
|
20230627,100700,892314775,4285,4285,4285,4285,0
|
|
20230627,100600,892314775,4285,4285,4285,4285,601
|
|
20230627,100500,889739490,4285,4285,4285,4285,8
|
|
20230627,100400,889705210,4275,4280,4280,4275,1469
|
|
20230627,100300,883422550,4285,4285,4285,4285,228
|
|
20230627,100200,882445570,4290,4290,4290,4290,553
|
|
20230627,100100,880073200,4290,4290,4290,4285,11
|
|
20230627,100000,880026045,4285,4275,4285,4275,293
|
|
20230627,095900,878770550,4290,4290,4290,4290,10
|
|
20230627,095800,878727650,4290,4290,4290,4290,2514
|
|
20230627,095700,867942590,4305,4265,4305,4260,3494
|
|
20230627,095600,852989310,4265,4260,4265,4260,1649
|
|
20230627,095500,845957020,4260,4260,4260,4260,1195
|
|
20230627,095400,840866320,4260,4255,4260,4255,302
|
|
20230627,095300,839579835,4260,4260,4260,4260,11
|
|
20230627,095200,839532975,4260,4260,4260,4260,21
|
|
20230627,095100,839443515,4260,4260,4260,4260,0
|
|
20230627,095000,839443515,4260,4260,4260,4260,34
|
|
20230627,094900,839298675,4260,4260,4260,4260,4
|
|
20230627,094800,839281635,4260,4240,4260,4240,211
|
|
20230627,094700,838385975,4240,4245,4245,4240,4226
|
|
20230627,094600,820456880,4240,4240,4245,4240,1363
|
|
20230627,094500,814674855,4260,4255,4260,4240,8787
|
|
20230627,094400,777393515,4255,4275,4275,4250,3073
|
|
20230627,094300,764315810,4265,4260,4265,4255,1084
|
|
20230627,094200,759695140,4265,4275,4275,4265,3490
|
|
20230627,094100,744793640,4280,4280,4280,4275,678
|
|
20230627,094000,741894805,4280,4280,4280,4280,830
|
|
20230627,093900,738342405,4280,4295,4295,4280,2080
|
|
20230627,093800,729425380,4295,4295,4295,4290,1202
|
|
20230627,093700,724268695,4300,4305,4305,4295,2157
|
|
20230627,093600,714993680,4305,4300,4305,4300,1395
|
|
20230627,093500,708995005,4300,4290,4300,4290,8
|
|
20230627,093400,708960655,4290,4300,4300,4290,63
|
|
20230627,093300,708690355,4290,4300,4300,4290,178
|
|
20230627,093200,707926725,4290,4290,4290,4290,311
|
|
20230627,093100,706592535,4285,4285,4285,4285,290
|
|
20230627,093000,705349885,4275,4275,4275,4275,1936
|
|
20230627,092900,697073485,4275,4295,4295,4275,3686
|
|
20230627,092800,681263790,4295,4300,4300,4295,1905
|
|
20230627,092700,673077330,4295,4300,4300,4295,1616
|
|
20230627,092600,666128755,4300,4310,4310,4300,3845
|
|
20230627,092500,649572735,4305,4305,4310,4305,154
|
|
20230627,092400,648909725,4305,4315,4315,4305,1377
|
|
20230627,092300,642978710,4315,4310,4315,4310,2409
|
|
20230627,092200,632594315,4310,4330,4330,4310,1676
|
|
20230627,092100,625349185,4325,4320,4325,4320,604
|
|
20230627,092000,622739205,4320,4320,4320,4320,429
|
|
20230627,091900,620885925,4320,4325,4330,4315,1831
|
|
20230627,091800,612975765,4330,4320,4330,4320,1583
|
|
20230627,091700,606132810,4320,4350,4350,4300,4223
|
|
20230627,091600,587871010,4350,4365,4380,4350,17599
|
|
20230627,091500,510921365,4360,4350,4380,4350,16083
|
|
20230627,091400,440665910,4350,4340,4350,4330,5215
|
|
20230627,091300,418009065,4340,4340,4350,4330,6439
|
|
20230627,091200,390038790,4340,4300,4360,4295,8354
|
|
20230627,091100,353891610,4300,4290,4300,4290,6062
|
|
20230627,091000,327855845,4290,4285,4290,4285,2310
|
|
20230627,090900,317952265,4285,4285,4285,4285,918
|
|
20230627,090800,314018635,4290,4290,4295,4290,3940
|
|
20230627,090700,297105210,4290,4290,4290,4270,1615
|
|
20230627,090600,290191990,4290,4270,4290,4250,5566
|
|
20230627,090500,266451315,4270,4285,4285,4260,7402
|
|
20230627,090400,234828260,4285,4295,4295,4285,1977
|
|
20230627,090300,226343435,4295,4295,4300,4285,5723
|
|
20230627,090200,201782025,4290,4295,4295,4285,1654
|
|
20230627,090100,194682580,4285,4310,4310,4275,13287
|
|
20230627,090000,137611095,4310,4350,4360,4300,31725
|