594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185100,11698842965,2255,2255,2255,2255,39625
|
|
20230627,185000,11698842965,2255,2255,2255,2255,0
|
|
20230627,184900,11698842965,2255,2255,2255,2255,0
|
|
20230627,184800,11698842965,2255,2255,2255,2255,0
|
|
20230627,184700,11698842965,2255,2255,2255,2255,0
|
|
20230627,184600,11698842965,2255,2255,2255,2255,0
|
|
20230627,184500,11698842965,2255,2255,2255,2255,0
|
|
20230627,184400,11698842965,2255,2255,2255,2255,0
|
|
20230627,184300,11698842965,2255,2255,2255,2255,0
|
|
20230627,184200,11698842965,2255,2255,2255,2255,0
|
|
20230627,184100,11698842965,2255,2255,2255,2255,0
|
|
20230627,184000,11698842965,2255,2255,2255,2255,0
|
|
20230627,183900,11698842965,2255,2255,2255,2255,0
|
|
20230627,183800,11698842965,2255,2255,2255,2255,0
|
|
20230627,183700,11698842965,2255,2255,2255,2255,0
|
|
20230627,183600,11698842965,2255,2255,2255,2255,0
|
|
20230627,183500,11698842965,2255,2255,2255,2255,0
|
|
20230627,183400,11698842965,2255,2255,2255,2255,0
|
|
20230627,183300,11698842965,2255,2255,2255,2255,0
|
|
20230627,183200,11698842965,2255,2255,2255,2255,0
|
|
20230627,183100,11698842965,2255,2255,2255,2255,0
|
|
20230627,183000,11698842965,2255,2255,2255,2255,0
|
|
20230627,182900,11698842965,2255,2255,2255,2255,0
|
|
20230627,182800,11698842965,2255,2255,2255,2255,0
|
|
20230627,182700,11698842965,2255,2255,2255,2255,0
|
|
20230627,182600,11698842965,2255,2255,2255,2255,0
|
|
20230627,182500,11698842965,2255,2255,2255,2255,0
|
|
20230627,182400,11698842965,2255,2255,2255,2255,0
|
|
20230627,182300,11698842965,2255,2255,2255,2255,0
|
|
20230627,182200,11698842965,2255,2255,2255,2255,0
|
|
20230627,182100,11698842965,2255,2255,2255,2255,39625
|
|
20230627,182000,11698842965,2255,2255,2255,2255,0
|
|
20230627,181900,11698842965,2255,2255,2255,2255,0
|
|
20230627,181800,11698842965,2255,2255,2255,2255,0
|
|
20230627,181700,11698842965,2255,2255,2255,2255,0
|
|
20230627,181600,11698842965,2255,2255,2255,2255,0
|
|
20230627,181500,11698842965,2255,2255,2255,2255,0
|
|
20230627,181400,11698842965,2255,2255,2255,2255,0
|
|
20230627,181300,11698842965,2255,2255,2255,2255,0
|
|
20230627,181200,11698842965,2255,2255,2255,2255,0
|
|
20230627,181100,11698842965,2255,2255,2255,2255,0
|
|
20230627,181000,11698842965,2255,2255,2255,2255,0
|
|
20230627,180900,11698842965,2255,2255,2255,2255,0
|
|
20230627,180800,11698842965,2255,2255,2255,2255,0
|
|
20230627,180700,11698842965,2255,2255,2255,2255,0
|
|
20230627,180600,11698842965,2255,2255,2255,2255,0
|
|
20230627,180500,11698842965,2255,2255,2255,2255,0
|
|
20230627,180400,11698842965,2255,2255,2255,2255,0
|
|
20230627,180300,11698842965,2255,2255,2255,2255,0
|
|
20230627,180200,11698842965,2255,2255,2255,2255,0
|
|
20230627,180100,11698842965,2255,2255,2255,2255,0
|
|
20230627,180000,11698842965,2255,2255,2255,2255,0
|
|
20230627,175900,11698842965,2255,2255,2255,2255,0
|
|
20230627,175800,11698842965,2255,2255,2255,2255,0
|
|
20230627,175700,11698842965,2255,2255,2255,2255,0
|
|
20230627,175600,11698842965,2255,2255,2255,2255,0
|
|
20230627,175500,11698842965,2255,2255,2255,2255,0
|
|
20230627,175400,11698842965,2255,2255,2255,2255,0
|
|
20230627,175300,11698842965,2255,2255,2255,2255,0
|
|
20230627,175200,11698842965,2255,2255,2255,2255,0
|
|
20230627,175100,11698842965,2255,2255,2255,2255,39625
|
|
20230627,175000,11698842965,2255,2255,2255,2255,0
|
|
20230627,174900,11698842965,2255,2255,2255,2255,0
|
|
20230627,174800,11698842965,2255,2255,2255,2255,0
|
|
20230627,174700,11698842965,2255,2255,2255,2255,0
|
|
20230627,174600,11698842965,2255,2255,2255,2255,0
|
|
20230627,174500,11698842965,2255,2255,2255,2255,0
|
|
20230627,174400,11698842965,2255,2255,2255,2255,0
|
|
20230627,174300,11698842965,2255,2255,2255,2255,0
|
|
20230627,174200,11698842965,2255,2255,2255,2255,0
|
|
20230627,174100,11698842965,2255,2255,2255,2255,0
|
|
20230627,174000,11698842965,2255,2255,2255,2255,0
|
|
20230627,173900,11698842965,2255,2255,2255,2255,0
|
|
20230627,173800,11698842965,2255,2255,2255,2255,0
|
|
20230627,173700,11698842965,2255,2255,2255,2255,0
|
|
20230627,173600,11698842965,2255,2255,2255,2255,0
|
|
20230627,173500,11698842965,2255,2255,2255,2255,0
|
|
20230627,173400,11698842965,2255,2255,2255,2255,0
|
|
20230627,173300,11698842965,2255,2255,2255,2255,0
|
|
20230627,173200,11698842965,2255,2255,2255,2255,0
|
|
20230627,173100,11698842965,2255,2255,2255,2255,0
|
|
20230627,173000,11698842965,2255,2255,2255,2255,0
|
|
20230627,172900,11698842965,2255,2255,2255,2255,0
|
|
20230627,172800,11698842965,2255,2255,2255,2255,0
|
|
20230627,172700,11698842965,2255,2255,2255,2255,0
|
|
20230627,172600,11698842965,2255,2255,2255,2255,0
|
|
20230627,172500,11698842965,2255,2255,2255,2255,0
|
|
20230627,172400,11698842965,2255,2255,2255,2255,0
|
|
20230627,172300,11698842965,2255,2255,2255,2255,0
|
|
20230627,172200,11698842965,2255,2255,2255,2255,0
|
|
20230627,172100,11698842965,2255,2255,2255,2255,39625
|
|
20230627,172000,11698842965,2255,2255,2255,2255,0
|
|
20230627,171900,11698842965,2255,2255,2255,2255,0
|
|
20230627,171800,11698842965,2255,2255,2255,2255,0
|
|
20230627,171700,11698842965,2255,2255,2255,2255,0
|
|
20230627,171600,11698842965,2255,2255,2255,2255,0
|
|
20230627,171500,11698842965,2255,2255,2255,2255,0
|
|
20230627,171400,11698842965,2255,2255,2255,2255,0
|
|
20230627,171300,11698842965,2255,2255,2255,2255,0
|
|
20230627,171200,11698842965,2255,2255,2255,2255,0
|
|
20230627,171100,11698842965,2255,2255,2255,2255,0
|
|
20230627,171000,11698842965,2255,2255,2255,2255,0
|
|
20230627,170900,11698842965,2255,2255,2255,2255,0
|
|
20230627,170800,11698842965,2255,2255,2255,2255,0
|
|
20230627,170700,11698842965,2255,2255,2255,2255,0
|
|
20230627,170600,11698842965,2255,2255,2255,2255,0
|
|
20230627,170500,11698842965,2255,2255,2255,2255,0
|
|
20230627,170400,11698842965,2255,2255,2255,2255,0
|
|
20230627,170300,11698842965,2255,2255,2255,2255,0
|
|
20230627,170200,11698842965,2255,2255,2255,2255,0
|
|
20230627,170100,11698842965,2255,2255,2255,2255,0
|
|
20230627,170000,11698842965,2255,2255,2255,2255,0
|
|
20230627,165900,11698842965,2255,2255,2255,2255,0
|
|
20230627,165800,11698842965,2255,2255,2255,2255,0
|
|
20230627,165700,11698842965,2255,2255,2255,2255,0
|
|
20230627,165600,11698842965,2255,2255,2255,2255,0
|
|
20230627,165500,11698842965,2255,2255,2255,2255,0
|
|
20230627,165400,11698842965,2255,2255,2255,2255,0
|
|
20230627,165300,11698842965,2255,2255,2255,2255,0
|
|
20230627,165200,11698842965,2255,2255,2255,2255,0
|
|
20230627,165100,11698842965,2255,2255,2255,2255,39625
|
|
20230627,165000,11698842965,2255,2255,2255,2255,0
|
|
20230627,164900,11698842965,2255,2255,2255,2255,0
|
|
20230627,164800,11698842965,2255,2255,2255,2255,0
|
|
20230627,164700,11698842965,2255,2255,2255,2255,0
|
|
20230627,164600,11698842965,2255,2255,2255,2255,0
|
|
20230627,164500,11698842965,2255,2255,2255,2255,0
|
|
20230627,164400,11698842965,2255,2255,2255,2255,0
|
|
20230627,164300,11698842965,2255,2255,2255,2255,0
|
|
20230627,164200,11698842965,2255,2255,2255,2255,0
|
|
20230627,164100,11698842965,2255,2255,2255,2255,0
|
|
20230627,164000,11698842965,2255,2255,2255,2255,0
|
|
20230627,163900,11698842965,2255,2255,2255,2255,0
|
|
20230627,163800,11698842965,2255,2255,2255,2255,0
|
|
20230627,163700,11698842965,2255,2255,2255,2255,0
|
|
20230627,163600,11698842965,2255,2255,2255,2255,0
|
|
20230627,163500,11698842965,2255,2255,2255,2255,0
|
|
20230627,163400,11698842965,2255,2255,2255,2255,0
|
|
20230627,163300,11698842965,2255,2255,2255,2255,0
|
|
20230627,163200,11698842965,2255,2255,2255,2255,0
|
|
20230627,163100,11698842965,2255,2255,2255,2255,0
|
|
20230627,163000,11698842965,2255,2255,2255,2255,0
|
|
20230627,162900,11698842965,2255,2255,2255,2255,0
|
|
20230627,162800,11698842965,2255,2255,2255,2255,0
|
|
20230627,162700,11698842965,2255,2255,2255,2255,0
|
|
20230627,162600,11698842965,2255,2255,2255,2255,0
|
|
20230627,162500,11698842965,2255,2255,2255,2255,0
|
|
20230627,162400,11698842965,2255,2255,2255,2255,0
|
|
20230627,162300,11698842965,2255,2255,2255,2255,0
|
|
20230627,162200,11698842965,2255,2255,2255,2255,0
|
|
20230627,162100,11698842965,2255,2255,2255,2255,39625
|
|
20230627,162000,11698842965,2255,2255,2255,2255,0
|
|
20230627,161900,11698842965,2255,2255,2255,2255,0
|
|
20230627,161800,11698842965,2255,2255,2255,2255,0
|
|
20230627,161700,11698842965,2255,2255,2255,2255,0
|
|
20230627,161600,11698842965,2255,2255,2255,2255,0
|
|
20230627,161500,11698842965,2255,2255,2255,2255,0
|
|
20230627,161400,11698842965,2255,2255,2255,2255,0
|
|
20230627,161300,11698842965,2255,2255,2255,2255,0
|
|
20230627,161200,11698842965,2255,2255,2255,2255,0
|
|
20230627,161100,11698842965,2255,2255,2255,2255,0
|
|
20230627,161000,11698842965,2255,2255,2255,2255,0
|
|
20230627,160900,11698842965,2255,2255,2255,2255,0
|
|
20230627,160800,11698842965,2255,2255,2255,2255,0
|
|
20230627,160700,11698842965,2255,2255,2255,2255,0
|
|
20230627,160600,11698842965,2255,2255,2255,2255,0
|
|
20230627,160500,11698842965,2255,2255,2255,2255,0
|
|
20230627,160400,11698842965,2255,2255,2255,2255,0
|
|
20230627,160300,11698842965,2255,2255,2255,2255,0
|
|
20230627,160200,11698842965,2255,2255,2255,2255,0
|
|
20230627,160100,11698842965,2255,2255,2255,2255,0
|
|
20230627,160000,11698842965,2255,2255,2255,2255,0
|
|
20230627,155900,11698842965,2255,2255,2255,2255,0
|
|
20230627,155800,11698842965,2255,2255,2255,2255,0
|
|
20230627,155700,11698842965,2255,2255,2255,2255,0
|
|
20230627,155600,11698842965,2255,2255,2255,2255,0
|
|
20230627,155500,11698842965,2255,2255,2255,2255,0
|
|
20230627,155400,11698842965,2255,2255,2255,2255,0
|
|
20230627,155300,11698842965,2255,2255,2255,2255,0
|
|
20230627,155200,11698842965,2255,2255,2255,2255,0
|
|
20230627,155100,11698842965,2255,2255,2255,2255,39625
|
|
20230627,155000,11698842965,2255,2255,2255,2255,0
|
|
20230627,154900,11698842965,2255,2255,2255,2255,0
|
|
20230627,154800,11698842965,2255,2255,2255,2255,0
|
|
20230627,154700,11698842965,2255,2255,2255,2255,0
|
|
20230627,154600,11698842965,2255,2255,2255,2255,0
|
|
20230627,154500,11698842965,2255,2255,2255,2255,0
|
|
20230627,154400,11698842965,2255,2255,2255,2255,0
|
|
20230627,154300,11698842965,2255,2255,2255,2255,0
|
|
20230627,154200,11698842965,2255,2255,2255,2255,0
|
|
20230627,154100,11698842965,2255,2255,2255,2255,0
|
|
20230627,154000,11698842965,2255,2255,2255,2255,0
|
|
20230627,153900,11698842965,2255,2255,2255,2255,0
|
|
20230627,153800,11698842965,2255,2255,2255,2255,0
|
|
20230627,153700,11698842965,2255,2255,2255,2255,0
|
|
20230627,153600,11698842965,2255,2255,2255,2255,0
|
|
20230627,153500,11698842965,2255,2255,2255,2255,0
|
|
20230627,153400,11698842965,2255,2255,2255,2255,0
|
|
20230627,153300,11698842965,2255,2255,2255,2255,0
|
|
20230627,153200,11698842965,2255,2255,2255,2255,0
|
|
20230627,153100,11698842965,2255,2255,2255,2255,0
|
|
20230627,153000,11698842965,2255,2255,2255,2255,39625
|
|
20230627,152900,11609488590,2245,2245,2245,2245,0
|
|
20230627,152800,11609488590,2245,2245,2245,2245,0
|
|
20230627,152700,11609488590,2245,2245,2245,2245,0
|
|
20230627,152600,11609488590,2245,2245,2245,2245,0
|
|
20230627,152500,11609488590,2245,2245,2245,2245,0
|
|
20230627,152400,11609488590,2245,2245,2245,2245,0
|
|
20230627,152300,11609488590,2245,2245,2245,2245,0
|
|
20230627,152200,11609488590,2245,2245,2245,2245,0
|
|
20230627,152100,11609488590,2245,2245,2245,2245,0
|
|
20230627,152000,11609488590,2245,2245,2245,2245,0
|
|
20230627,151900,11609488590,2245,2230,2245,2230,7545
|
|
20230627,151800,11592639870,2230,2240,2240,2230,21024
|
|
20230627,151700,11545690700,2240,2250,2250,2240,8997
|
|
20230627,151600,11525484545,2245,2255,2255,2245,10202
|
|
20230627,151500,11502562165,2255,2255,2260,2250,6480
|
|
20230627,151400,11487960550,2255,2250,2255,2250,13495
|
|
20230627,151300,11457553295,2250,2255,2255,2250,733
|
|
20230627,151200,11455900385,2255,2250,2255,2250,4330
|
|
20230627,151100,11446157345,2250,2255,2255,2250,5150
|
|
20230627,151000,11434569095,2250,2250,2255,2250,9306
|
|
20230627,150900,11413595620,2260,2255,2260,2245,17964
|
|
20230627,150800,11373158275,2255,2250,2255,2250,2802
|
|
20230627,150700,11366851525,2250,2255,2255,2250,8388
|
|
20230627,150600,11347937460,2250,2255,2255,2250,1335
|
|
20230627,150500,11344928420,2255,2250,2255,2250,1123
|
|
20230627,150400,11342396305,2250,2260,2260,2250,3403
|
|
20230627,150300,11334734355,2260,2260,2260,2255,1486
|
|
20230627,150200,11331376875,2260,2255,2260,2245,5639
|
|
20230627,150100,11318676595,2255,2255,2260,2255,2852
|
|
20230627,150000,11312241925,2255,2255,2260,2255,5879
|
|
20230627,145900,11298973330,2255,2255,2255,2255,1652
|
|
20230627,145800,11295248070,2260,2255,2260,2255,6411
|
|
20230627,145700,11280768820,2255,2255,2255,2255,2022
|
|
20230627,145600,11276209210,2255,2250,2255,2245,5877
|
|
20230627,145500,11262994880,2255,2260,2260,2255,3412
|
|
20230627,145400,11255300470,2255,2245,2255,2245,13225
|
|
20230627,145300,11225527550,2245,2245,2245,2230,44436
|
|
20230627,145200,11126104540,2245,2245,2245,2240,4435
|
|
20230627,145100,11116168570,2245,2240,2245,2240,8325
|
|
20230627,145000,11097500755,2240,2245,2245,2240,2990
|
|
20230627,144900,11090792240,2250,2250,2250,2245,1332
|
|
20230627,144800,11087798110,2250,2245,2250,2240,3080
|
|
20230627,144700,11080881065,2245,2245,2245,2245,7972
|
|
20230627,144600,11062983925,2245,2250,2255,2245,465
|
|
20230627,144500,11061937975,2250,2250,2250,2250,2763
|
|
20230627,144400,11055721225,2255,2255,2255,2250,3979
|
|
20230627,144300,11046765725,2255,2250,2255,2250,2397
|
|
20230627,144200,11041367060,2250,2250,2255,2245,3725
|
|
20230627,144100,11032978505,2255,2245,2255,2240,267
|
|
20230627,144000,11032379205,2240,2245,2245,2235,6555
|
|
20230627,143900,11017688525,2245,2245,2255,2240,3716
|
|
20230627,143800,11009352300,2245,2245,2245,2245,1712
|
|
20230627,143700,11005508860,2245,2255,2255,2245,11877
|
|
20230627,143600,10978816790,2255,2255,2255,2250,2542
|
|
20230627,143500,10973087225,2255,2260,2260,2255,5780
|
|
20230627,143400,10960026545,2265,2270,2270,2265,7336
|
|
20230627,143300,10943399280,2270,2265,2270,2265,1672
|
|
20230627,143200,10939609275,2265,2270,2270,2265,88
|
|
20230627,143100,10939409950,2270,2265,2270,2265,3285
|
|
20230627,143000,10931963645,2265,2260,2270,2260,2870
|
|
20230627,142900,10925454280,2260,2270,2270,2260,23426
|
|
20230627,142800,10872392540,2270,2270,2275,2265,8751
|
|
20230627,142700,10852513005,2270,2275,2275,2265,25760
|
|
20230627,142600,10793972385,2275,2265,2275,2265,15054
|
|
20230627,142500,10759852450,2265,2265,2265,2265,20098
|
|
20230627,142400,10714330480,2260,2260,2265,2255,2750
|
|
20230627,142300,10708120200,2255,2245,2255,2245,8641
|
|
20230627,142200,10688674570,2245,2255,2255,2245,3792
|
|
20230627,142100,10680154630,2255,2250,2255,2250,1308
|
|
20230627,142000,10677211010,2250,2250,2255,2250,2849
|
|
20230627,141900,10670800745,2250,2250,2250,2245,5873
|
|
20230627,141800,10657603715,2250,2255,2255,2250,5265
|
|
20230627,141700,10645757135,2255,2265,2265,2250,8230
|
|
20230627,141600,10627209455,2265,2265,2265,2260,11709
|
|
20230627,141500,10600699265,2270,2265,2275,2265,8915
|
|
20230627,141400,10580484110,2275,2270,2275,2265,8678
|
|
20230627,141300,10560779745,2265,2270,2280,2265,45282
|
|
20230627,141200,10457765370,2275,2260,2280,2260,14413
|
|
20230627,141100,10425087945,2260,2280,2285,2255,55329
|
|
20230627,141000,10299417590,2280,2270,2285,2270,57095
|
|
20230627,140900,10169311460,2260,2255,2275,2255,30252
|
|
20230627,140800,10100687290,2255,2265,2265,2255,5532
|
|
20230627,140700,10088183570,2265,2260,2265,2260,2982
|
|
20230627,140600,10081438930,2260,2265,2265,2260,6353
|
|
20230627,140500,10067066370,2260,2260,2265,2260,3925
|
|
20230627,140400,10058187045,2260,2260,2260,2255,7350
|
|
20230627,140300,10041583995,2260,2265,2265,2260,2772
|
|
20230627,140200,10035319265,2265,2260,2265,2260,3640
|
|
20230627,140100,10027081940,2260,2260,2265,2260,1911
|
|
20230627,140000,10022762860,2260,2265,2265,2260,4051
|
|
20230627,135900,10013602575,2265,2265,2270,2260,9224
|
|
20230627,135800,9992707720,2265,2260,2265,2255,1508
|
|
20230627,135700,9989303585,2260,2265,2265,2255,2298
|
|
20230627,135600,9984112515,2265,2270,2275,2260,11967
|
|
20230627,135500,9956989645,2265,2270,2270,2265,6247
|
|
20230627,135400,9942813585,2270,2250,2270,2245,44172
|
|
20230627,135300,9843008285,2245,2255,2255,2245,419
|
|
20230627,135200,9842066250,2255,2245,2255,2245,8575
|
|
20230627,135100,9822783550,2245,2245,2250,2245,158
|
|
20230627,135000,9822428825,2245,2240,2245,2240,2283
|
|
20230627,134900,9817304100,2240,2240,2240,2235,1355
|
|
20230627,134800,9814272620,2235,2250,2250,2235,5662
|
|
20230627,134700,9801560800,2250,2255,2255,2250,108
|
|
20230627,134600,9801317600,2250,2245,2250,2245,1506
|
|
20230627,134500,9797929960,2245,2250,2250,2245,2384
|
|
20230627,134400,9792574305,2250,2250,2250,2230,2941
|
|
20230627,134300,9785981140,2250,2255,2255,2245,1084
|
|
20230627,134200,9783545575,2255,2235,2260,2235,16393
|
|
20230627,134100,9746845410,2235,2235,2235,2235,3100
|
|
20230627,134000,9739916910,2240,2245,2255,2235,9508
|
|
20230627,133900,9718599290,2245,2245,2255,2245,3799
|
|
20230627,133800,9710065700,2245,2250,2255,2235,10860
|
|
20230627,133700,9685705690,2250,2265,2265,2250,5726
|
|
20230627,133600,9672767375,2250,2260,2265,2250,25456
|
|
20230627,133500,9615338240,2260,2275,2275,2260,46792
|
|
20230627,133400,9509171075,2275,2270,2285,2255,107560
|
|
20230627,133300,9264796235,2270,2255,2270,2255,66848
|
|
20230627,133200,9113627545,2255,2250,2255,2245,13893
|
|
20230627,133100,9082346735,2250,2240,2250,2240,27570
|
|
20230627,133000,9020393460,2230,2230,2235,2220,5989
|
|
20230627,132900,9007041910,2230,2230,2230,2220,2593
|
|
20230627,132800,9001270080,2230,2220,2230,2220,15129
|
|
20230627,132700,8967645210,2220,2225,2225,2220,6235
|
|
20230627,132600,8953788615,2225,2230,2230,2225,14380
|
|
20230627,132500,8921771540,2230,2240,2240,2230,21444
|
|
20230627,132400,8873899755,2240,2240,2240,2230,4868
|
|
20230627,132300,8863037235,2230,2235,2235,2230,5120
|
|
20230627,132200,8851605265,2235,2230,2235,2230,2738
|
|
20230627,132100,8845499515,2230,2235,2235,2230,1820
|
|
20230627,132000,8841433515,2235,2230,2240,2230,3425
|
|
20230627,131900,8833775165,2230,2235,2235,2230,2763
|
|
20230627,131800,8827610780,2235,2230,2235,2225,5492
|
|
20230627,131700,8815358390,2230,2230,2235,2215,2100
|
|
20230627,131600,8810675330,2230,2225,2230,2215,2659
|
|
20230627,131500,8804755365,2225,2230,2230,2215,4192
|
|
20230627,131400,8795469760,2230,2215,2230,2210,1754
|
|
20230627,131300,8791582365,2215,2230,2230,2210,27183
|
|
20230627,131200,8731212260,2230,2235,2235,2230,11935
|
|
20230627,131100,8704590000,2235,2240,2245,2235,2377
|
|
20230627,131000,8699274555,2240,2240,2250,2235,5360
|
|
20230627,130900,8687267875,2240,2235,2250,2235,9038
|
|
20230627,130800,8666986250,2230,2240,2240,2230,6486
|
|
20230627,130700,8652469625,2240,2245,2245,2230,8481
|
|
20230627,130600,8633511405,2245,2240,2245,2230,11355
|
|
20230627,130500,8608083670,2245,2250,2250,2240,19527
|
|
20230627,130400,8564213110,2250,2250,2255,2240,30795
|
|
20230627,130300,8495031010,2250,2245,2250,2240,11949
|
|
20230627,130200,8468165775,2245,2245,2250,2240,6677
|
|
20230627,130100,8453165820,2245,2250,2250,2240,10772
|
|
20230627,130000,8428975590,2250,2235,2250,2235,28052
|
|
20230627,125900,8366055000,2235,2240,2240,2225,2752
|
|
20230627,125800,8359904505,2240,2225,2240,2225,1887
|
|
20230627,125700,8355692645,2230,2240,2240,2225,5266
|
|
20230627,125600,8343934175,2235,2230,2235,2230,4753
|
|
20230627,125500,8333312545,2230,2235,2235,2230,829
|
|
20230627,125400,8331461080,2235,2230,2235,2230,1073
|
|
20230627,125300,8329066425,2225,2215,2225,2215,55056
|
|
20230627,125200,8207098235,2215,2225,2230,2215,1728
|
|
20230627,125100,8203261155,2225,2230,2230,2225,3232
|
|
20230627,125000,8196065420,2230,2220,2230,2215,16894
|
|
20230627,124900,8158550405,2220,2205,2220,2200,59872
|
|
20230627,124800,8026513045,2200,2205,2215,2200,12206
|
|
20230627,124700,7999584705,2205,2220,2220,2200,10073
|
|
20230627,124600,7977324090,2215,2225,2225,2215,5304
|
|
20230627,124500,7965546155,2220,2240,2240,2220,5569
|
|
20230627,124400,7953152710,2250,2245,2250,2220,14006
|
|
20230627,124300,7921898065,2215,2230,2245,2215,75720
|
|
20230627,124200,7753703575,2230,2225,2230,2220,5626
|
|
20230627,124100,7741209580,2230,2235,2235,2225,8391
|
|
20230627,124000,7722523825,2235,2235,2245,2235,9159
|
|
20230627,123900,7701983755,2240,2240,2250,2235,7801
|
|
20230627,123800,7684475730,2240,2235,2245,2225,34343
|
|
20230627,123700,7607508145,2235,2230,2240,2220,13291
|
|
20230627,123600,7577913125,2230,2235,2240,2225,5899
|
|
20230627,123500,7564743530,2235,2240,2240,2230,7992
|
|
20230627,123400,7546871880,2240,2230,2240,2225,7384
|
|
20230627,123300,7530352245,2230,2220,2240,2220,6319
|
|
20230627,123200,7516283515,2240,2230,2240,2220,16100
|
|
20230627,123100,7480355215,2225,2240,2240,2225,18737
|
|
20230627,123000,7438434135,2240,2230,2240,2220,29339
|
|
20230627,122900,7372900340,2220,2225,2230,2220,20186
|
|
20230627,122800,7327957400,2225,2215,2225,2210,17911
|
|
20230627,122700,7288289030,2210,2210,2215,2205,8212
|
|
20230627,122600,7270152515,2205,2200,2215,2200,7634
|
|
20230627,122500,7253345960,2200,2205,2205,2200,3152
|
|
20230627,122400,7246409830,2205,2210,2215,2205,5991
|
|
20230627,122300,7233188670,2210,2210,2215,2200,7511
|
|
20230627,122200,7216583250,2210,2205,2210,2195,15960
|
|
20230627,122100,7181495055,2205,2200,2210,2190,23389
|
|
20230627,122000,7130035660,2200,2210,2215,2180,68939
|
|
20230627,121900,6978673200,2205,2215,2215,2205,12999
|
|
20230627,121800,6949931450,2205,2215,2220,2205,34270
|
|
20230627,121700,6874196740,2215,2230,2235,2210,46227
|
|
20230627,121600,6771427710,2230,2240,2250,2205,83034
|
|
20230627,121500,6586357695,2240,2225,2260,2225,319588
|
|
20230627,121400,5868922365,2225,2225,2225,2225,0
|
|
20230627,121300,5868922365,2225,2225,2225,2225,0
|
|
20230627,121200,5868922365,2225,2200,2225,2200,69168
|
|
20230627,121100,5715274860,2200,2200,2200,2200,86
|
|
20230627,121000,5715085660,2210,2200,2210,2195,11887
|
|
20230627,120900,5688937175,2200,2205,2210,2200,4358
|
|
20230627,120800,5679337885,2205,2205,2205,2200,3324
|
|
20230627,120700,5672008900,2205,2205,2210,2205,6881
|
|
20230627,120600,5656828795,2210,2210,2210,2210,2155
|
|
20230627,120500,5652066245,2215,2210,2215,2205,327
|
|
20230627,120400,5651342580,2215,2210,2215,2210,4808
|
|
20230627,120300,5640712915,2210,2215,2215,2210,2581
|
|
20230627,120200,5634996735,2215,2215,2220,2215,3871
|
|
20230627,120100,5626415530,2215,2225,2225,2215,14949
|
|
20230627,120000,5593243660,2220,2225,2225,2220,2295
|
|
20230627,115900,5588143725,2220,2215,2225,2215,2517
|
|
20230627,115800,5582555660,2220,2220,2220,2215,3921
|
|
20230627,115700,5573853185,2220,2220,2220,2220,1057
|
|
20230627,115600,5571506645,2220,2225,2225,2215,737
|
|
20230627,115500,5569869880,2225,2215,2225,2210,14666
|
|
20230627,115400,5537359855,2215,2215,2215,2210,3214
|
|
20230627,115300,5530241850,2215,2215,2220,2215,3715
|
|
20230627,115200,5522002350,2215,2215,2215,2210,4632
|
|
20230627,115100,5511747470,2215,2210,2215,2205,2909
|
|
20230627,115000,5505305000,2205,2215,2215,2205,190
|
|
20230627,114900,5504885150,2215,2205,2215,2205,5180
|
|
20230627,114800,5493439860,2205,2210,2215,2200,7184
|
|
20230627,114700,5477595550,2210,2210,2215,2205,3570
|
|
20230627,114600,5469710435,2210,2210,2215,2210,3081
|
|
20230627,114500,5462900020,2210,2205,2220,2205,8847
|
|
20230627,114400,5443368165,2210,2225,2225,2210,18475
|
|
20230627,114300,5402390215,2225,2220,2225,2220,36386
|
|
20230627,114200,5321496035,2220,2215,2225,2210,77633
|
|
20230627,114100,5149282705,2215,2215,2215,2210,8768
|
|
20230627,114000,5129866290,2215,2195,2215,2195,25540
|
|
20230627,113900,5073482725,2205,2205,2205,2205,1
|
|
20230627,113800,5073480520,2205,2200,2205,2195,5762
|
|
20230627,113700,5060795305,2205,2205,2205,2200,4197
|
|
20230627,113600,5051552750,2205,2205,2210,2200,8657
|
|
20230627,113500,5032451945,2205,2210,2210,2200,2884
|
|
20230627,113400,5026090465,2210,2215,2215,2205,31095
|
|
20230627,113300,4957229360,2215,2215,2220,2205,20717
|
|
20230627,113200,4911336835,2215,2190,2215,2190,65963
|
|
20230627,113100,4765735565,2195,2190,2195,2190,2652
|
|
20230627,113000,4759923140,2195,2200,2200,2180,3809
|
|
20230627,112900,4751571830,2200,2180,2200,2180,12579
|
|
20230627,112800,4723980115,2180,2180,2185,2180,424
|
|
20230627,112700,4723054845,2180,2185,2185,2180,1971
|
|
20230627,112600,4718749600,2185,2185,2185,2180,435
|
|
20230627,112500,4717800195,2185,2180,2185,2180,2786
|
|
20230627,112400,4711726655,2180,2190,2190,2180,1840
|
|
20230627,112300,4707709680,2190,2185,2195,2180,52306
|
|
20230627,112200,4593132985,2185,2180,2190,2180,5139
|
|
20230627,112100,4581902295,2180,2165,2180,2165,6344
|
|
20230627,112000,4568133680,2165,2170,2170,2165,1455
|
|
20230627,111900,4564976510,2170,2165,2170,2165,1196
|
|
20230627,111800,4562387020,2170,2165,2170,2165,2419
|
|
20230627,111700,4557143615,2170,2165,2170,2165,298
|
|
20230627,111600,4556497655,2165,2160,2165,2160,7848
|
|
20230627,111500,4539524950,2165,2160,2165,2160,266
|
|
20230627,111400,4538949405,2160,2160,2165,2160,9278
|
|
20230627,111300,4518883135,2165,2165,2165,2165,1734
|
|
20230627,111200,4515129025,2170,2165,2170,2160,1626
|
|
20230627,111100,4511609370,2170,2165,2170,2160,6707
|
|
20230627,111000,4497084585,2165,2165,2165,2165,2113
|
|
20230627,110900,4492509940,2170,2170,2170,2170,57
|
|
20230627,110800,4492386250,2165,2165,2165,2165,920
|
|
20230627,110700,4490394450,2165,2170,2170,2165,1987
|
|
20230627,110600,4486091885,2180,2170,2180,2170,10388
|
|
20230627,110500,4463448210,2175,2170,2175,2165,5097
|
|
20230627,110400,4452387720,2165,2180,2180,2165,406
|
|
20230627,110300,4451508145,2165,2170,2180,2165,1534
|
|
20230627,110200,4448173315,2170,2170,2170,2165,5801
|
|
20230627,110100,4435604055,2170,2175,2185,2170,4351
|
|
20230627,110000,4426143500,2175,2175,2185,2175,290
|
|
20230627,105900,4425512730,2175,2185,2185,2175,8287
|
|
20230627,105800,4407479475,2185,2180,2190,2180,3890
|
|
20230627,105700,4398976805,2180,2180,2180,2180,7
|
|
20230627,105600,4398961545,2180,2180,2180,2180,2047
|
|
20230627,105500,4394499085,2180,2190,2190,2180,1442
|
|
20230627,105400,4391355505,2185,2170,2185,2170,4649
|
|
20230627,105300,4381201990,2185,2185,2185,2170,5004
|
|
20230627,105200,4370337485,2170,2170,2170,2170,1083
|
|
20230627,105100,4367987375,2170,2195,2195,2170,16534
|
|
20230627,105000,4332013790,2195,2190,2195,2185,1795
|
|
20230627,104900,4328084175,2195,2195,2195,2190,292
|
|
20230627,104800,4327443835,2185,2195,2200,2185,7783
|
|
20230627,104700,4310345825,2195,2185,2195,2175,5475
|
|
20230627,104600,4298376045,2180,2185,2185,2180,4612
|
|
20230627,104500,4288311050,2190,2185,2190,2185,5758
|
|
20230627,104400,4275726065,2195,2185,2195,2185,1624
|
|
20230627,104300,4272176955,2185,2185,2185,2185,290
|
|
20230627,104200,4271543305,2185,2195,2200,2185,4513
|
|
20230627,104100,4261656260,2195,2190,2200,2190,325
|
|
20230627,104000,4260942540,2190,2200,2200,2190,10586
|
|
20230627,103900,4237672110,2190,2195,2195,2190,2572
|
|
20230627,103800,4232028840,2195,2170,2195,2170,11110
|
|
20230627,103700,4207736350,2180,2170,2180,2165,5990
|
|
20230627,103600,4194750530,2170,2170,2180,2170,2100
|
|
20230627,103500,4190193520,2165,2175,2180,2165,11105
|
|
20230627,103400,4166082655,2175,2170,2185,2170,88
|
|
20230627,103300,4165891115,2170,2175,2180,2170,7517
|
|
20230627,103200,4149518040,2175,2165,2180,2165,6453
|
|
20230627,103100,4135508270,2165,2170,2175,2165,14492
|
|
20230627,103000,4104058600,2170,2175,2180,2170,17551
|
|
20230627,102900,4065895470,2175,2180,2180,2175,2719
|
|
20230627,102800,4059978760,2180,2185,2185,2180,2760
|
|
20230627,102700,4053961955,2175,2180,2185,2175,3708
|
|
20230627,102600,4045879345,2185,2175,2185,2175,5887
|
|
20230627,102500,4033058565,2185,2195,2195,2175,14736
|
|
20230627,102400,4000853955,2190,2185,2195,2185,7525
|
|
20230627,102300,3984404430,2185,2180,2185,2180,422
|
|
20230627,102200,3983483845,2185,2180,2185,2175,2361
|
|
20230627,102100,3978337335,2175,2170,2185,2170,6387
|
|
20230627,102000,3964439065,2175,2170,2175,2165,5395
|
|
20230627,101900,3952730435,2170,2175,2175,2170,7293
|
|
20230627,101800,3936902380,2175,2180,2180,2170,21747
|
|
20230627,101700,3889638345,2180,2190,2190,2180,9502
|
|
20230627,101600,3868909630,2185,2180,2190,2175,8215
|
|
20230627,101500,3850976100,2180,2205,2205,2175,30699
|
|
20230627,101400,3783914615,2210,2210,2215,2195,13333
|
|
20230627,101300,3754410205,2200,2200,2210,2195,24970
|
|
20230627,101200,3699299475,2205,2205,2210,2200,10211
|
|
20230627,101100,3676811705,2200,2185,2210,2185,12498
|
|
20230627,101000,3649356130,2185,2205,2205,2185,14983
|
|
20230627,100900,3616407940,2210,2215,2215,2205,29265
|
|
20230627,100800,3551706680,2215,2210,2215,2200,41204
|
|
20230627,100700,3460522290,2215,2210,2215,2195,28992
|
|
20230627,100600,3396486790,2210,2175,2215,2175,80420
|
|
20230627,100500,3219755710,2175,2175,2180,2160,5318
|
|
20230627,100400,3208198375,2155,2175,2180,2155,10531
|
|
20230627,100300,3185341340,2170,2165,2175,2165,13613
|
|
20230627,100200,3155832970,2165,2165,2170,2150,14768
|
|
20230627,100100,3123944770,2150,2170,2170,2145,63001
|
|
20230627,100000,2988269850,2175,2175,2180,2170,10338
|
|
20230627,095900,2965819240,2180,2175,2185,2170,14362
|
|
20230627,095800,2934542770,2175,2175,2180,2165,16565
|
|
20230627,095700,2898584940,2180,2200,2200,2175,25651
|
|
20230627,095600,2842485725,2200,2190,2205,2190,18394
|
|
20230627,095500,2802015175,2195,2195,2200,2185,11276
|
|
20230627,095400,2777309515,2200,2215,2215,2200,22756
|
|
20230627,095300,2727068770,2215,2215,2220,2205,20464
|
|
20230627,095200,2681771270,2205,2190,2220,2190,50628
|
|
20230627,095100,2569872650,2210,2175,2210,2170,57596
|
|
20230627,095000,2443745260,2175,2205,2205,2170,42467
|
|
20230627,094900,2350960205,2210,2205,2215,2195,126301
|
|
20230627,094800,2071890080,2210,2205,2215,2190,48895
|
|
20230627,094700,1963938215,2210,2185,2210,2180,152000
|
|
20230627,094600,1629838895,2185,2180,2185,2160,14984
|
|
20230627,094500,1597161450,2180,2180,2185,2160,27961
|
|
20230627,094400,1536312270,2180,2155,2180,2155,32672
|
|
20230627,094300,1465360245,2160,2170,2170,2160,6692
|
|
20230627,094200,1450885465,2165,2150,2170,2150,28360
|
|
20230627,094100,1389539735,2150,2150,2160,2150,12957
|
|
20230627,094000,1361644545,2155,2145,2160,2145,18671
|
|
20230627,093900,1321456870,2145,2140,2160,2135,30354
|
|
20230627,093800,1256249865,2140,2135,2150,2135,8409
|
|
20230627,093700,1238232435,2135,2145,2150,2135,9753
|
|
20230627,093600,1217360670,2140,2140,2165,2140,42771
|
|
20230627,093500,1125180235,2150,2140,2150,2135,34998
|
|
20230627,093400,1050007605,2135,2125,2135,2120,9861
|
|
20230627,093300,1029014795,2125,2150,2150,2115,13972
|
|
20230627,093200,999246540,2145,2160,2170,2140,40737
|
|
20230627,093100,911480005,2165,2140,2165,2130,46577
|
|
20230627,093000,811511225,2125,2100,2145,2100,61252
|
|
20230627,092900,681552075,2095,2100,2100,2095,4573
|
|
20230627,092800,671949295,2100,2095,2100,2095,4020
|
|
20230627,092700,663525620,2095,2095,2100,2095,3512
|
|
20230627,092600,656162770,2100,2105,2105,2100,15139
|
|
20230627,092500,624349480,2100,2105,2110,2100,5317
|
|
20230627,092400,613158910,2110,2105,2110,2100,5372
|
|
20230627,092300,601858190,2105,2105,2110,2100,6414
|
|
20230627,092200,588367220,2100,2105,2120,2095,14343
|
|
20230627,092100,558099920,2105,2110,2120,2095,26237
|
|
20230627,092000,502807830,2110,2085,2120,2085,46980
|
|
20230627,091900,403870975,2080,2065,2080,2065,19636
|
|
20230627,091800,363167865,2060,2060,2070,2055,14808
|
|
20230627,091700,332699100,2065,2065,2065,2055,8327
|
|
20230627,091600,315539820,2060,2055,2070,2055,1164
|
|
20230627,091500,313146770,2055,2065,2070,2055,9327
|
|
20230627,091400,293924765,2070,2070,2080,2070,10123
|
|
20230627,091300,272947620,2065,2055,2065,2055,18436
|
|
20230627,091200,234920165,2055,2050,2055,2050,3482
|
|
20230627,091100,227770160,2055,2065,2065,2050,8026
|
|
20230627,091000,211233625,2065,2045,2065,2045,30575
|
|
20230627,090900,148326795,2045,2045,2050,2045,4052
|
|
20230627,090800,140026220,2050,2050,2060,2050,26709
|
|
20230627,090700,85260555,2040,2025,2050,2025,11506
|
|
20230627,090600,61786950,2025,2020,2025,2020,1438
|
|
20230627,090500,58875005,2020,2015,2020,2010,1144
|
|
20230627,090400,56574210,2010,2005,2015,2005,1151
|
|
20230627,090300,54260840,2005,2010,2010,2005,7218
|
|
20230627,090200,39761245,2010,2020,2020,2010,4059
|
|
20230627,090100,31583180,2020,2030,2030,2020,4563
|
|
20230627,090000,22333385,2030,2025,2040,2025,11017
|