648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194500,5603128180,3335,3335,3335,3335,28780
|
|
20230626,194400,5603128180,3335,3335,3335,3335,0
|
|
20230626,194300,5603128180,3335,3335,3335,3335,0
|
|
20230626,194200,5603128180,3335,3335,3335,3335,0
|
|
20230626,194100,5603128180,3335,3335,3335,3335,0
|
|
20230626,194000,5603128180,3335,3335,3335,3335,0
|
|
20230626,193900,5603128180,3335,3335,3335,3335,0
|
|
20230626,193800,5603128180,3335,3335,3335,3335,0
|
|
20230626,193700,5603128180,3335,3335,3335,3335,0
|
|
20230626,193600,5603128180,3335,3335,3335,3335,0
|
|
20230626,193500,5603128180,3335,3335,3335,3335,0
|
|
20230626,193400,5603128180,3335,3335,3335,3335,0
|
|
20230626,193300,5603128180,3335,3335,3335,3335,0
|
|
20230626,193200,5603128180,3335,3335,3335,3335,0
|
|
20230626,193100,5603128180,3335,3335,3335,3335,0
|
|
20230626,193000,5603128180,3335,3335,3335,3335,0
|
|
20230626,192900,5603128180,3335,3335,3335,3335,0
|
|
20230626,192800,5603128180,3335,3335,3335,3335,0
|
|
20230626,192700,5603128180,3335,3335,3335,3335,0
|
|
20230626,192600,5603128180,3335,3335,3335,3335,0
|
|
20230626,192500,5603128180,3335,3335,3335,3335,0
|
|
20230626,192400,5603128180,3335,3335,3335,3335,0
|
|
20230626,192300,5603128180,3335,3335,3335,3335,0
|
|
20230626,192200,5603128180,3335,3335,3335,3335,0
|
|
20230626,192100,5603128180,3335,3335,3335,3335,0
|
|
20230626,192000,5603128180,3335,3335,3335,3335,0
|
|
20230626,191900,5603128180,3335,3335,3335,3335,0
|
|
20230626,191800,5603128180,3335,3335,3335,3335,0
|
|
20230626,191700,5603128180,3335,3335,3335,3335,0
|
|
20230626,191600,5603128180,3335,3335,3335,3335,0
|
|
20230626,191500,5603128180,3335,3335,3335,3335,28780
|
|
20230626,191400,5603128180,3335,3335,3335,3335,0
|
|
20230626,191300,5603128180,3335,3335,3335,3335,0
|
|
20230626,191200,5603128180,3335,3335,3335,3335,0
|
|
20230626,191100,5603128180,3335,3335,3335,3335,0
|
|
20230626,191000,5603128180,3335,3335,3335,3335,0
|
|
20230626,190900,5603128180,3335,3335,3335,3335,0
|
|
20230626,190800,5603128180,3335,3335,3335,3335,0
|
|
20230626,190700,5603128180,3335,3335,3335,3335,0
|
|
20230626,190600,5603128180,3335,3335,3335,3335,0
|
|
20230626,190500,5603128180,3335,3335,3335,3335,0
|
|
20230626,190400,5603128180,3335,3335,3335,3335,0
|
|
20230626,190300,5603128180,3335,3335,3335,3335,0
|
|
20230626,190200,5603128180,3335,3335,3335,3335,0
|
|
20230626,190100,5603128180,3335,3335,3335,3335,0
|
|
20230626,190000,5603128180,3335,3335,3335,3335,0
|
|
20230626,185900,5603128180,3335,3335,3335,3335,0
|
|
20230626,185800,5603128180,3335,3335,3335,3335,0
|
|
20230626,185700,5603128180,3335,3335,3335,3335,0
|
|
20230626,185600,5603128180,3335,3335,3335,3335,0
|
|
20230626,185500,5603128180,3335,3335,3335,3335,0
|
|
20230626,185400,5603128180,3335,3335,3335,3335,0
|
|
20230626,185300,5603128180,3335,3335,3335,3335,0
|
|
20230626,185200,5603128180,3335,3335,3335,3335,0
|
|
20230626,185100,5603128180,3335,3335,3335,3335,0
|
|
20230626,185000,5603128180,3335,3335,3335,3335,0
|
|
20230626,184900,5603128180,3335,3335,3335,3335,0
|
|
20230626,184800,5603128180,3335,3335,3335,3335,0
|
|
20230626,184700,5603128180,3335,3335,3335,3335,0
|
|
20230626,184600,5603128180,3335,3335,3335,3335,0
|
|
20230626,184500,5603128180,3335,3335,3335,3335,28780
|
|
20230626,184400,5603128180,3335,3335,3335,3335,0
|
|
20230626,184300,5603128180,3335,3335,3335,3335,0
|
|
20230626,184200,5603128180,3335,3335,3335,3335,0
|
|
20230626,184100,5603128180,3335,3335,3335,3335,0
|
|
20230626,184000,5603128180,3335,3335,3335,3335,0
|
|
20230626,183900,5603128180,3335,3335,3335,3335,0
|
|
20230626,183800,5603128180,3335,3335,3335,3335,0
|
|
20230626,183700,5603128180,3335,3335,3335,3335,0
|
|
20230626,183600,5603128180,3335,3335,3335,3335,0
|
|
20230626,183500,5603128180,3335,3335,3335,3335,0
|
|
20230626,183400,5603128180,3335,3335,3335,3335,0
|
|
20230626,183300,5603128180,3335,3335,3335,3335,0
|
|
20230626,183200,5603128180,3335,3335,3335,3335,0
|
|
20230626,183100,5603128180,3335,3335,3335,3335,0
|
|
20230626,183000,5603128180,3335,3335,3335,3335,0
|
|
20230626,182900,5603128180,3335,3335,3335,3335,0
|
|
20230626,182800,5603128180,3335,3335,3335,3335,0
|
|
20230626,182700,5603128180,3335,3335,3335,3335,0
|
|
20230626,182600,5603128180,3335,3335,3335,3335,0
|
|
20230626,182500,5603128180,3335,3335,3335,3335,0
|
|
20230626,182400,5603128180,3335,3335,3335,3335,0
|
|
20230626,182300,5603128180,3335,3335,3335,3335,0
|
|
20230626,182200,5603128180,3335,3335,3335,3335,0
|
|
20230626,182100,5603128180,3335,3335,3335,3335,0
|
|
20230626,182000,5603128180,3335,3335,3335,3335,0
|
|
20230626,181900,5603128180,3335,3335,3335,3335,0
|
|
20230626,181800,5603128180,3335,3335,3335,3335,0
|
|
20230626,181700,5603128180,3335,3335,3335,3335,0
|
|
20230626,181600,5603128180,3335,3335,3335,3335,0
|
|
20230626,181500,5603128180,3335,3335,3335,3335,28780
|
|
20230626,181400,5603128180,3335,3335,3335,3335,0
|
|
20230626,181300,5603128180,3335,3335,3335,3335,0
|
|
20230626,181200,5603128180,3335,3335,3335,3335,0
|
|
20230626,181100,5603128180,3335,3335,3335,3335,0
|
|
20230626,181000,5603128180,3335,3335,3335,3335,0
|
|
20230626,180900,5603128180,3335,3335,3335,3335,0
|
|
20230626,180800,5603128180,3335,3335,3335,3335,0
|
|
20230626,180700,5603128180,3335,3335,3335,3335,0
|
|
20230626,180600,5603128180,3335,3335,3335,3335,0
|
|
20230626,180500,5603128180,3335,3335,3335,3335,0
|
|
20230626,180400,5603128180,3335,3335,3335,3335,0
|
|
20230626,180300,5603128180,3335,3335,3335,3335,0
|
|
20230626,180200,5603128180,3335,3335,3335,3335,0
|
|
20230626,180100,5603128180,3335,3335,3335,3335,0
|
|
20230626,180000,5603128180,3335,3335,3335,3335,0
|
|
20230626,175900,5603128180,3335,3335,3335,3335,0
|
|
20230626,175800,5603128180,3335,3335,3335,3335,0
|
|
20230626,175700,5603128180,3335,3335,3335,3335,0
|
|
20230626,175600,5603128180,3335,3335,3335,3335,0
|
|
20230626,175500,5603128180,3335,3335,3335,3335,0
|
|
20230626,175400,5603128180,3335,3335,3335,3335,0
|
|
20230626,175300,5603128180,3335,3335,3335,3335,0
|
|
20230626,175200,5603128180,3335,3335,3335,3335,0
|
|
20230626,175100,5603128180,3335,3335,3335,3335,0
|
|
20230626,175000,5603128180,3335,3335,3335,3335,0
|
|
20230626,174900,5603128180,3335,3335,3335,3335,0
|
|
20230626,174800,5603128180,3335,3335,3335,3335,0
|
|
20230626,174700,5603128180,3335,3335,3335,3335,0
|
|
20230626,174600,5603128180,3335,3335,3335,3335,0
|
|
20230626,174500,5603128180,3335,3335,3335,3335,28780
|
|
20230626,174400,5603128180,3335,3335,3335,3335,0
|
|
20230626,174300,5603128180,3335,3335,3335,3335,0
|
|
20230626,174200,5603128180,3335,3335,3335,3335,0
|
|
20230626,174100,5603128180,3335,3335,3335,3335,0
|
|
20230626,174000,5603128180,3335,3335,3335,3335,0
|
|
20230626,173900,5603128180,3335,3335,3335,3335,0
|
|
20230626,173800,5603128180,3335,3335,3335,3335,0
|
|
20230626,173700,5603128180,3335,3335,3335,3335,0
|
|
20230626,173600,5603128180,3335,3335,3335,3335,0
|
|
20230626,173500,5603128180,3335,3335,3335,3335,0
|
|
20230626,173400,5603128180,3335,3335,3335,3335,0
|
|
20230626,173300,5603128180,3335,3335,3335,3335,0
|
|
20230626,173200,5603128180,3335,3335,3335,3335,0
|
|
20230626,173100,5603128180,3335,3335,3335,3335,0
|
|
20230626,173000,5603128180,3335,3335,3335,3335,0
|
|
20230626,172900,5603128180,3335,3335,3335,3335,0
|
|
20230626,172800,5603128180,3335,3335,3335,3335,0
|
|
20230626,172700,5603128180,3335,3335,3335,3335,0
|
|
20230626,172600,5603128180,3335,3335,3335,3335,0
|
|
20230626,172500,5603128180,3335,3335,3335,3335,0
|
|
20230626,172400,5603128180,3335,3335,3335,3335,0
|
|
20230626,172300,5603128180,3335,3335,3335,3335,0
|
|
20230626,172200,5603128180,3335,3335,3335,3335,0
|
|
20230626,172100,5603128180,3335,3335,3335,3335,0
|
|
20230626,172000,5603128180,3335,3335,3335,3335,0
|
|
20230626,171900,5603128180,3335,3335,3335,3335,0
|
|
20230626,171800,5603128180,3335,3335,3335,3335,0
|
|
20230626,171700,5603128180,3335,3335,3335,3335,0
|
|
20230626,171600,5603128180,3335,3335,3335,3335,0
|
|
20230626,171500,5603128180,3335,3335,3335,3335,28780
|
|
20230626,171400,5603128180,3335,3335,3335,3335,0
|
|
20230626,171300,5603128180,3335,3335,3335,3335,0
|
|
20230626,171200,5603128180,3335,3335,3335,3335,0
|
|
20230626,171100,5603128180,3335,3335,3335,3335,0
|
|
20230626,171000,5603128180,3335,3335,3335,3335,0
|
|
20230626,170900,5603128180,3335,3335,3335,3335,0
|
|
20230626,170800,5603128180,3335,3335,3335,3335,0
|
|
20230626,170700,5603128180,3335,3335,3335,3335,0
|
|
20230626,170600,5603128180,3335,3335,3335,3335,0
|
|
20230626,170500,5603128180,3335,3335,3335,3335,0
|
|
20230626,170400,5603128180,3335,3335,3335,3335,0
|
|
20230626,170300,5603128180,3335,3335,3335,3335,0
|
|
20230626,170200,5603128180,3335,3335,3335,3335,0
|
|
20230626,170100,5603128180,3335,3335,3335,3335,0
|
|
20230626,170000,5603128180,3335,3335,3335,3335,0
|
|
20230626,165900,5603128180,3335,3335,3335,3335,0
|
|
20230626,165800,5603128180,3335,3335,3335,3335,0
|
|
20230626,165700,5603128180,3335,3335,3335,3335,0
|
|
20230626,165600,5603128180,3335,3335,3335,3335,0
|
|
20230626,165500,5603128180,3335,3335,3335,3335,0
|
|
20230626,165400,5603128180,3335,3335,3335,3335,0
|
|
20230626,165300,5603128180,3335,3335,3335,3335,0
|
|
20230626,165200,5603128180,3335,3335,3335,3335,0
|
|
20230626,165100,5603128180,3335,3335,3335,3335,0
|
|
20230626,165000,5603128180,3335,3335,3335,3335,0
|
|
20230626,164900,5603128180,3335,3335,3335,3335,0
|
|
20230626,164800,5603128180,3335,3335,3335,3335,0
|
|
20230626,164700,5603128180,3335,3335,3335,3335,0
|
|
20230626,164600,5603128180,3335,3335,3335,3335,0
|
|
20230626,164500,5603128180,3335,3335,3335,3335,28780
|
|
20230626,164400,5603128180,3335,3335,3335,3335,0
|
|
20230626,164300,5603128180,3335,3335,3335,3335,0
|
|
20230626,164200,5603128180,3335,3335,3335,3335,0
|
|
20230626,164100,5603128180,3335,3335,3335,3335,0
|
|
20230626,164000,5603128180,3335,3335,3335,3335,0
|
|
20230626,163900,5603128180,3335,3335,3335,3335,0
|
|
20230626,163800,5603128180,3335,3335,3335,3335,0
|
|
20230626,163700,5603128180,3335,3335,3335,3335,0
|
|
20230626,163600,5603128180,3335,3335,3335,3335,0
|
|
20230626,163500,5603128180,3335,3335,3335,3335,0
|
|
20230626,163400,5603128180,3335,3335,3335,3335,0
|
|
20230626,163300,5603128180,3335,3335,3335,3335,0
|
|
20230626,163200,5603128180,3335,3335,3335,3335,0
|
|
20230626,163100,5603128180,3335,3335,3335,3335,0
|
|
20230626,163000,5603128180,3335,3335,3335,3335,0
|
|
20230626,162900,5603128180,3335,3335,3335,3335,0
|
|
20230626,162800,5603128180,3335,3335,3335,3335,0
|
|
20230626,162700,5603128180,3335,3335,3335,3335,0
|
|
20230626,162600,5603128180,3335,3335,3335,3335,0
|
|
20230626,162500,5603128180,3335,3335,3335,3335,0
|
|
20230626,162400,5603128180,3335,3335,3335,3335,0
|
|
20230626,162300,5603128180,3335,3335,3335,3335,0
|
|
20230626,162200,5603128180,3335,3335,3335,3335,0
|
|
20230626,162100,5603128180,3335,3335,3335,3335,0
|
|
20230626,162000,5603128180,3335,3335,3335,3335,0
|
|
20230626,161900,5603128180,3335,3335,3335,3335,0
|
|
20230626,161800,5603128180,3335,3335,3335,3335,0
|
|
20230626,161700,5603128180,3335,3335,3335,3335,0
|
|
20230626,161600,5603128180,3335,3335,3335,3335,0
|
|
20230626,161500,5603128180,3335,3335,3335,3335,28780
|
|
20230626,161400,5603128180,3335,3335,3335,3335,0
|
|
20230626,161300,5603128180,3335,3335,3335,3335,0
|
|
20230626,161200,5603128180,3335,3335,3335,3335,0
|
|
20230626,161100,5603128180,3335,3335,3335,3335,0
|
|
20230626,161000,5603128180,3335,3335,3335,3335,0
|
|
20230626,160900,5603128180,3335,3335,3335,3335,0
|
|
20230626,160800,5603128180,3335,3335,3335,3335,0
|
|
20230626,160700,5603128180,3335,3335,3335,3335,0
|
|
20230626,160600,5603128180,3335,3335,3335,3335,0
|
|
20230626,160500,5603128180,3335,3335,3335,3335,0
|
|
20230626,160400,5603128180,3335,3335,3335,3335,0
|
|
20230626,160300,5603128180,3335,3335,3335,3335,0
|
|
20230626,160200,5603128180,3335,3335,3335,3335,0
|
|
20230626,160100,5603128180,3335,3335,3335,3335,0
|
|
20230626,160000,5603128180,3335,3335,3335,3335,0
|
|
20230626,155900,5603128180,3335,3335,3335,3335,0
|
|
20230626,155800,5603128180,3335,3335,3335,3335,0
|
|
20230626,155700,5603128180,3335,3335,3335,3335,0
|
|
20230626,155600,5603128180,3335,3335,3335,3335,0
|
|
20230626,155500,5603128180,3335,3335,3335,3335,0
|
|
20230626,155400,5603128180,3335,3335,3335,3335,0
|
|
20230626,155300,5603128180,3335,3335,3335,3335,0
|
|
20230626,155200,5603128180,3335,3335,3335,3335,0
|
|
20230626,155100,5603128180,3335,3335,3335,3335,0
|
|
20230626,155000,5603128180,3335,3335,3335,3335,0
|
|
20230626,154900,5603128180,3335,3335,3335,3335,0
|
|
20230626,154800,5603128180,3335,3335,3335,3335,0
|
|
20230626,154700,5603128180,3335,3335,3335,3335,0
|
|
20230626,154600,5603128180,3335,3335,3335,3335,0
|
|
20230626,154500,5603128180,3335,3335,3335,3335,28780
|
|
20230626,154400,5603128180,3335,3335,3335,3335,0
|
|
20230626,154300,5603128180,3335,3335,3335,3335,0
|
|
20230626,154200,5603128180,3335,3335,3335,3335,0
|
|
20230626,154100,5603128180,3335,3335,3335,3335,0
|
|
20230626,154000,5603128180,3335,3335,3335,3335,0
|
|
20230626,153900,5603128180,3335,3335,3335,3335,0
|
|
20230626,153800,5603128180,3335,3335,3335,3335,0
|
|
20230626,153700,5603128180,3335,3335,3335,3335,0
|
|
20230626,153600,5603128180,3335,3335,3335,3335,0
|
|
20230626,153500,5603128180,3335,3335,3335,3335,0
|
|
20230626,153400,5603128180,3335,3335,3335,3335,0
|
|
20230626,153300,5603128180,3335,3335,3335,3335,0
|
|
20230626,153200,5603128180,3335,3335,3335,3335,0
|
|
20230626,153100,5603128180,3335,3335,3335,3335,0
|
|
20230626,153000,5603128180,3335,3335,3335,3335,28780
|
|
20230626,152900,5507146880,3330,3330,3330,3330,0
|
|
20230626,152800,5507146880,3330,3330,3330,3330,0
|
|
20230626,152700,5507146880,3330,3330,3330,3330,0
|
|
20230626,152600,5507146880,3330,3330,3330,3330,0
|
|
20230626,152500,5507146880,3330,3330,3330,3330,0
|
|
20230626,152400,5507146880,3330,3330,3330,3330,0
|
|
20230626,152300,5507146880,3330,3330,3330,3330,0
|
|
20230626,152200,5507146880,3330,3330,3330,3330,0
|
|
20230626,152100,5507146880,3330,3330,3330,3330,0
|
|
20230626,152000,5507146880,3330,3330,3330,3330,0
|
|
20230626,151900,5507146880,3330,3320,3330,3310,35145
|
|
20230626,151800,5390670740,3320,3315,3325,3315,2134
|
|
20230626,151700,5383585955,3315,3325,3325,3315,17658
|
|
20230626,151600,5325005395,3330,3330,3335,3315,30769
|
|
20230626,151500,5222759775,3335,3335,3335,3330,4925
|
|
20230626,151400,5206346795,3335,3330,3345,3325,4300
|
|
20230626,151300,5192019465,3325,3330,3335,3325,15460
|
|
20230626,151200,5140575190,3335,3340,3340,3330,7663
|
|
20230626,151100,5115026280,3340,3340,3345,3335,13942
|
|
20230626,151000,5068497010,3345,3350,3350,3340,2734
|
|
20230626,150900,5059361215,3340,3330,3355,3330,12237
|
|
20230626,150800,5018512455,3330,3335,3335,3325,7940
|
|
20230626,150700,4992071970,3330,3335,3335,3330,6138
|
|
20230626,150600,4971614130,3335,3335,3340,3335,3953
|
|
20230626,150500,4958428360,3340,3335,3340,3330,5304
|
|
20230626,150400,4940760200,3335,3335,3335,3330,4894
|
|
20230626,150300,4924460630,3335,3330,3335,3330,3779
|
|
20230626,150200,4911866240,3330,3335,3335,3325,8868
|
|
20230626,150100,4882319635,3335,3330,3335,3330,5009
|
|
20230626,150000,4865630055,3330,3330,3335,3330,2469
|
|
20230626,145900,4857406470,3330,3325,3330,3325,7535
|
|
20230626,145800,4832335330,3325,3340,3340,3325,30394
|
|
20230626,145700,4731037845,3340,3345,3345,3340,3544
|
|
20230626,145600,4719200730,3340,3345,3350,3340,4588
|
|
20230626,145500,4703865820,3345,3345,3345,3345,4284
|
|
20230626,145400,4689535840,3350,3345,3350,3345,3234
|
|
20230626,145300,4678718010,3345,3345,3345,3340,9693
|
|
20230626,145200,4646305135,3345,3345,3350,3345,6834
|
|
20230626,145100,4623445155,3345,3350,3355,3345,10141
|
|
20230626,145000,4589496245,3355,3355,3355,3350,3182
|
|
20230626,144900,4578835670,3355,3350,3355,3350,5772
|
|
20230626,144800,4559499420,3350,3350,3350,3345,2542
|
|
20230626,144700,4550991240,3350,3350,3355,3350,9050
|
|
20230626,144600,4520673475,3350,3355,3355,3350,14617
|
|
20230626,144500,4471673490,3355,3355,3360,3355,4172
|
|
20230626,144400,4457675760,3360,3360,3365,3360,3891
|
|
20230626,144300,4444601900,3360,3360,3360,3355,7076
|
|
20230626,144200,4420834420,3360,3360,3360,3355,5955
|
|
20230626,144100,4400849500,3360,3355,3360,3355,4055
|
|
20230626,144000,4387244870,3355,3360,3360,3355,5105
|
|
20230626,143900,4370117560,3360,3355,3360,3355,4099
|
|
20230626,143800,4356359585,3360,3365,3365,3360,5177
|
|
20230626,143700,4338964825,3365,3360,3365,3360,4437
|
|
20230626,143600,4324056480,3360,3360,3365,3360,3778
|
|
20230626,143500,4311359875,3365,3365,3365,3360,3165
|
|
20230626,143400,4300719180,3365,3365,3365,3365,2925
|
|
20230626,143300,4290876555,3365,3370,3370,3365,5653
|
|
20230626,143200,4271852600,3365,3375,3375,3365,2897
|
|
20230626,143100,4262089675,3375,3380,3380,3375,1751
|
|
20230626,143000,4256180000,3380,3380,3380,3375,1094
|
|
20230626,142900,4252487315,3380,3380,3380,3375,1043
|
|
20230626,142800,4248965460,3380,3375,3380,3375,272
|
|
20230626,142700,4248047455,3375,3380,3380,3375,754
|
|
20230626,142600,4245501635,3380,3375,3380,3375,877
|
|
20230626,142500,4242540115,3380,3375,3380,3375,478
|
|
20230626,142400,4240924970,3375,3380,3380,3375,954
|
|
20230626,142300,4237702150,3380,3380,3385,3380,1143
|
|
20230626,142200,4233838805,3380,3385,3385,3380,2266
|
|
20230626,142100,4226178600,3380,3385,3385,3380,264
|
|
20230626,142000,4225285075,3380,3380,3380,3380,2768
|
|
20230626,141900,4215929235,3375,3370,3375,3365,12966
|
|
20230626,141800,4172209660,3365,3365,3370,3365,4054
|
|
20230626,141700,4158550450,3365,3365,3365,3365,20
|
|
20230626,141600,4158483150,3365,3365,3365,3365,926
|
|
20230626,141500,4155367160,3365,3365,3365,3365,715
|
|
20230626,141400,4152961185,3370,3360,3370,3360,2159
|
|
20230626,141300,4145696075,3365,3360,3365,3360,1014
|
|
20230626,141200,4142286730,3360,3365,3365,3360,130
|
|
20230626,141100,4141849535,3365,3365,3365,3360,1228
|
|
20230626,141000,4137720010,3365,3360,3365,3360,2003
|
|
20230626,140900,4130986320,3360,3365,3365,3360,809
|
|
20230626,140800,4128267290,3365,3365,3365,3365,57
|
|
20230626,140700,4128075485,3365,3365,3365,3360,2974
|
|
20230626,140600,4118068520,3360,3365,3365,3360,4345
|
|
20230626,140500,4103453725,3365,3360,3365,3360,4968
|
|
20230626,140400,4086760245,3355,3360,3360,3355,4755
|
|
20230626,140300,4070792340,3355,3355,3355,3355,6116
|
|
20230626,140200,4050273160,3355,3360,3360,3355,755
|
|
20230626,140100,4047739135,3360,3360,3360,3360,406
|
|
20230626,140000,4046374975,3355,3360,3360,3355,809
|
|
20230626,135900,4043659430,3360,3360,3360,3360,195
|
|
20230626,135800,4043004230,3360,3360,3360,3355,558
|
|
20230626,135700,4041132040,3355,3355,3355,3355,840
|
|
20230626,135600,4038313840,3360,3360,3360,3360,1291
|
|
20230626,135500,4033976080,3360,3355,3360,3355,2513
|
|
20230626,135400,4025535100,3355,3360,3360,3355,71
|
|
20230626,135300,4025296805,3360,3355,3360,3355,665
|
|
20230626,135200,4023065330,3355,3355,3360,3355,3578
|
|
20230626,135100,4011060545,3355,3355,3360,3355,1440
|
|
20230626,135000,4006228845,3355,3355,3355,3355,3046
|
|
20230626,134900,3996009515,3355,3355,3355,3355,2831
|
|
20230626,134800,3986511510,3355,3355,3355,3355,3189
|
|
20230626,134700,3975812415,3355,3355,3355,3350,7416
|
|
20230626,134600,3950935060,3355,3355,3360,3355,1034
|
|
20230626,134500,3947465240,3355,3360,3360,3350,18342
|
|
20230626,134400,3885953820,3360,3365,3365,3360,8229
|
|
20230626,134300,3858303595,3365,3365,3365,3365,5814
|
|
20230626,134200,3838739485,3370,3365,3370,3365,3455
|
|
20230626,134100,3827113330,3365,3370,3370,3365,1496
|
|
20230626,134000,3822072205,3370,3375,3375,3370,867
|
|
20230626,133900,3819148855,3370,3370,3370,3370,226
|
|
20230626,133800,3818387235,3370,3375,3375,3370,1195
|
|
20230626,133700,3814360070,3370,3370,3370,3370,554
|
|
20230626,133600,3812493090,3370,3370,3370,3370,720
|
|
20230626,133500,3810066690,3370,3370,3370,3365,6557
|
|
20230626,133400,3787972300,3370,3370,3370,3370,6842
|
|
20230626,133300,3764914760,3370,3365,3370,3365,541
|
|
20230626,133200,3763094285,3370,3370,3370,3370,5
|
|
20230626,133100,3763077435,3365,3370,3370,3365,1839
|
|
20230626,133000,3756884200,3365,3365,3370,3365,1512
|
|
20230626,132900,3751796110,3365,3365,3365,3365,539
|
|
20230626,132800,3749982375,3365,3365,3365,3365,9458
|
|
20230626,132700,3718156205,3365,3365,3365,3365,620
|
|
20230626,132600,3716069905,3365,3370,3370,3365,1590
|
|
20230626,132500,3710714520,3375,3370,3375,3370,2740
|
|
20230626,132400,3701480215,3370,3375,3375,3370,3756
|
|
20230626,132300,3688807665,3370,3370,3375,3370,454
|
|
20230626,132200,3687277185,3370,3365,3370,3365,2648
|
|
20230626,132100,3678353500,3365,3370,3370,3365,653
|
|
20230626,132000,3676155000,3370,3370,3370,3370,4817
|
|
20230626,131900,3659921710,3370,3375,3375,3370,385
|
|
20230626,131800,3658624180,3370,3370,3370,3370,676
|
|
20230626,131700,3656346060,3370,3375,3375,3370,581
|
|
20230626,131600,3654387990,3375,3375,3375,3375,300
|
|
20230626,131500,3653375490,3375,3375,3375,3375,1907
|
|
20230626,131400,3646939365,3375,3370,3375,3370,1024
|
|
20230626,131300,3643485255,3375,3375,3375,3375,1697
|
|
20230626,131200,3637757880,3375,3375,3375,3370,2981
|
|
20230626,131100,3627697055,3380,3375,3380,3375,670
|
|
20230626,131000,3625435765,3375,3375,3375,3375,70
|
|
20230626,130900,3625199515,3375,3375,3380,3375,1181
|
|
20230626,130800,3621213450,3375,3375,3380,3375,461
|
|
20230626,130700,3619656915,3370,3370,3370,3370,6403
|
|
20230626,130600,3598078805,3365,3365,3370,3365,566
|
|
20230626,130500,3596174200,3365,3365,3365,3365,1990
|
|
20230626,130400,3589477850,3360,3360,3360,3360,569
|
|
20230626,130300,3587566010,3360,3360,3360,3360,2047
|
|
20230626,130200,3580688090,3360,3360,3360,3360,792
|
|
20230626,130100,3578026970,3360,3360,3360,3355,220
|
|
20230626,130000,3577287775,3360,3360,3365,3360,2544
|
|
20230626,125900,3568739790,3360,3360,3360,3360,421
|
|
20230626,125800,3567325230,3360,3360,3365,3360,2200
|
|
20230626,125700,3559925730,3360,3360,3365,3360,651
|
|
20230626,125600,3557738320,3365,3365,3365,3365,15
|
|
20230626,125500,3557687845,3360,3360,3365,3360,748
|
|
20230626,125400,3555174025,3360,3365,3365,3360,1779
|
|
20230626,125300,3549196580,3360,3360,3360,3355,1158
|
|
20230626,125200,3545308395,3360,3360,3360,3360,2878
|
|
20230626,125100,3535638315,3355,3360,3360,3355,1871
|
|
20230626,125000,3529361080,3355,3355,3360,3355,762
|
|
20230626,124900,3526804545,3355,3360,3360,3355,2541
|
|
20230626,124800,3518279485,3360,3360,3360,3360,100
|
|
20230626,124700,3517943485,3355,3355,3360,3355,892
|
|
20230626,124600,3514950670,3360,3355,3360,3355,745
|
|
20230626,124500,3512451160,3355,3355,3355,3355,170
|
|
20230626,124400,3511880810,3355,3360,3360,3355,850
|
|
20230626,124300,3509029055,3355,3360,3360,3355,627
|
|
20230626,124200,3506922970,3355,3355,3360,3355,776
|
|
20230626,124100,3504319415,3355,3355,3355,3355,697
|
|
20230626,124000,3501980980,3355,3360,3360,3355,1169
|
|
20230626,123900,3498053280,3365,3360,3365,3360,818
|
|
20230626,123800,3495304785,3355,3360,3360,3355,899
|
|
20230626,123700,3492286915,3360,3355,3360,3355,756
|
|
20230626,123600,3489749550,3360,3360,3360,3360,10
|
|
20230626,123500,3489715950,3360,3360,3360,3360,3460
|
|
20230626,123400,3478090350,3360,3360,3365,3360,441
|
|
20230626,123300,3476608585,3360,3365,3365,3360,698
|
|
20230626,123200,3474263300,3365,3365,3365,3360,103
|
|
20230626,123100,3473917195,3360,3365,3365,3360,1499
|
|
20230626,123000,3468880550,3360,3365,3365,3360,76
|
|
20230626,122900,3468625060,3360,3360,3365,3360,741
|
|
20230626,122800,3466135275,3365,3365,3365,3365,2354
|
|
20230626,122700,3458214065,3365,3365,3365,3365,540
|
|
20230626,122600,3456396965,3365,3365,3370,3365,549
|
|
20230626,122500,3454549575,3365,3365,3365,3365,88
|
|
20230626,122400,3454253455,3365,3365,3365,3360,724
|
|
20230626,122300,3451819895,3365,3365,3365,3365,1113
|
|
20230626,122200,3448074650,3365,3360,3365,3360,1971
|
|
20230626,122100,3441448105,3360,3355,3360,3355,969
|
|
20230626,122000,3438193980,3355,3355,3360,3355,3341
|
|
20230626,121900,3426971220,3360,3360,3360,3360,62
|
|
20230626,121800,3426762900,3360,3360,3360,3360,1084
|
|
20230626,121700,3423120660,3360,3360,3360,3360,102
|
|
20230626,121600,3422777940,3360,3360,3360,3355,402
|
|
20230626,121500,3421427310,3360,3355,3360,3355,791
|
|
20230626,121400,3418772250,3360,3360,3360,3360,144
|
|
20230626,121300,3418288410,3360,3355,3360,3355,1399
|
|
20230626,121200,3413591100,3360,3360,3360,3360,23
|
|
20230626,121100,3413513820,3360,3360,3360,3355,1953
|
|
20230626,121000,3406960990,3360,3355,3360,3355,239
|
|
20230626,120900,3406158025,3360,3360,3360,3360,3734
|
|
20230626,120800,3393611785,3360,3360,3360,3360,6690
|
|
20230626,120700,3371133385,3365,3365,3365,3365,294
|
|
20230626,120600,3370144075,3365,3360,3365,3360,571
|
|
20230626,120500,3368225355,3360,3365,3365,3360,2369
|
|
20230626,120400,3360263440,3365,3365,3365,3360,645
|
|
20230626,120300,3358096210,3365,3365,3365,3360,21
|
|
20230626,120200,3358025620,3360,3365,3365,3360,5851
|
|
20230626,120100,3338339860,3370,3365,3370,3365,311
|
|
20230626,120000,3337291890,3365,3365,3370,3365,1575
|
|
20230626,115900,3331991835,3370,3370,3370,3370,116
|
|
20230626,115800,3331600915,3370,3370,3370,3365,1594
|
|
20230626,115700,3326233590,3370,3365,3370,3365,821
|
|
20230626,115600,3323469940,3365,3370,3370,3365,505
|
|
20230626,115500,3321770560,3365,3370,3370,3365,96
|
|
20230626,115400,3321447415,3370,3370,3375,3370,373
|
|
20230626,115300,3320189275,3370,3370,3370,3370,1626
|
|
20230626,115200,3314709655,3375,3375,3375,3375,334
|
|
20230626,115100,3313582405,3375,3375,3380,3370,817
|
|
20230626,115000,3310822785,3375,3375,3380,3375,2247
|
|
20230626,114900,3303232390,3370,3370,3370,3370,764
|
|
20230626,114800,3300657710,3370,3370,3370,3370,4129
|
|
20230626,114700,3286742980,3375,3375,3375,3375,1035
|
|
20230626,114600,3283249855,3375,3375,3375,3375,8393
|
|
20230626,114500,3254923480,3375,3375,3375,3375,224
|
|
20230626,114400,3254167480,3370,3370,3370,3370,1555
|
|
20230626,114300,3248927130,3375,3375,3375,3375,66
|
|
20230626,114200,3248704380,3370,3375,3375,3365,2452
|
|
20230626,114100,3240436465,3370,3375,3375,3370,2731
|
|
20230626,114000,3231232965,3370,3375,3375,3370,756
|
|
20230626,113900,3228685220,3370,3370,3370,3370,3672
|
|
20230626,113800,3216310580,3365,3365,3370,3365,647
|
|
20230626,113700,3214133065,3365,3370,3370,3365,899
|
|
20230626,113600,3211107880,3370,3370,3370,3365,1333
|
|
20230626,113500,3206615675,3370,3365,3370,3365,1770
|
|
20230626,113400,3200658625,3365,3365,3365,3365,369
|
|
20230626,113300,3199416940,3365,3360,3365,3360,1589
|
|
20230626,113200,3194072650,3360,3360,3365,3360,1590
|
|
20230626,113100,3188729750,3355,3360,3360,3355,1205
|
|
20230626,113000,3184686200,3360,3360,3360,3360,271
|
|
20230626,112900,3183775640,3360,3365,3365,3360,4895
|
|
20230626,112800,3167320260,3365,3365,3370,3365,2143
|
|
20230626,112700,3160109045,3365,3365,3365,3365,1480
|
|
20230626,112600,3155128845,3365,3370,3370,3365,1213
|
|
20230626,112500,3151046690,3370,3365,3370,3365,843
|
|
20230626,112400,3148209870,3370,3365,3370,3365,5161
|
|
20230626,112300,3130841895,3365,3365,3365,3365,1047
|
|
20230626,112200,3127318740,3365,3365,3370,3365,1609
|
|
20230626,112100,3121904280,3365,3365,3370,3365,2718
|
|
20230626,112000,3112757960,3365,3370,3370,3365,2314
|
|
20230626,111900,3104968565,3370,3375,3375,3365,7565
|
|
20230626,111800,3079483970,3370,3380,3380,3370,5871
|
|
20230626,111700,3059662880,3380,3375,3385,3370,4738
|
|
20230626,111600,3043645290,3375,3370,3375,3370,1016
|
|
20230626,111500,3040216370,3370,3370,3370,3365,1011
|
|
20230626,111400,3036811995,3370,3365,3370,3365,657
|
|
20230626,111300,3034598380,3365,3370,3370,3365,1002
|
|
20230626,111200,3031222615,3365,3370,3370,3365,13
|
|
20230626,111100,3031178815,3365,3370,3370,3365,719
|
|
20230626,111000,3028756180,3365,3365,3370,3365,3239
|
|
20230626,110900,3017846945,3365,3365,3365,3355,5476
|
|
20230626,110800,2999453650,3365,3365,3370,3355,9228
|
|
20230626,110700,2968425880,3365,3350,3365,3350,4694
|
|
20230626,110600,2952662000,3350,3330,3365,3330,14430
|
|
20230626,110500,2904434155,3335,3310,3335,3310,82528
|
|
20230626,110400,2630829055,3315,3350,3350,3305,160227
|
|
20230626,110300,2097936515,3355,3365,3365,3350,25502
|
|
20230626,110200,2012284220,3365,3365,3370,3360,35525
|
|
20230626,110100,1892866040,3370,3375,3375,3365,18771
|
|
20230626,110000,1829586030,3380,3380,3385,3375,1751
|
|
20230626,105900,1823669000,3380,3385,3385,3375,20694
|
|
20230626,105800,1753723370,3385,3385,3390,3380,4230
|
|
20230626,105700,1739407445,3385,3385,3395,3385,2471
|
|
20230626,105600,1731042100,3395,3390,3395,3385,7615
|
|
20230626,105500,1705263660,3390,3395,3400,3390,5668
|
|
20230626,105400,1686043645,3400,3405,3405,3400,5698
|
|
20230626,105300,1666670440,3405,3400,3405,3400,1996
|
|
20230626,105200,1659883755,3405,3400,3405,3400,1197
|
|
20230626,105100,1655812970,3400,3410,3410,3400,5062
|
|
20230626,105000,1638591710,3410,3410,3415,3410,1104
|
|
20230626,104900,1634826460,3410,3415,3415,3410,933
|
|
20230626,104800,1631643175,3415,3410,3415,3410,881
|
|
20230626,104700,1628638010,3410,3410,3410,3410,292
|
|
20230626,104600,1627642290,3410,3405,3410,3405,831
|
|
20230626,104500,1624812685,3410,3405,3410,3405,2166
|
|
20230626,104400,1617432955,3405,3410,3410,3405,747
|
|
20230626,104300,1614889405,3410,3405,3410,3405,1119
|
|
20230626,104200,1611073625,3405,3410,3410,3405,1008
|
|
20230626,104100,1607641085,3410,3410,3410,3410,287
|
|
20230626,104000,1606662415,3410,3405,3410,3405,1131
|
|
20230626,103900,1602805710,3415,3410,3415,3410,1236
|
|
20230626,103800,1598590805,3410,3410,3410,3410,640
|
|
20230626,103700,1596408405,3410,3410,3410,3405,3753
|
|
20230626,103600,1583610875,3410,3415,3415,3410,4519
|
|
20230626,103500,1568200365,3415,3415,3415,3410,1456
|
|
20230626,103400,1563230820,3415,3415,3415,3415,715
|
|
20230626,103300,1560789095,3415,3410,3415,3410,612
|
|
20230626,103200,1558702030,3410,3410,3410,3410,512
|
|
20230626,103100,1556956110,3410,3410,3410,3410,555
|
|
20230626,103000,1555063560,3415,3410,3415,3410,5469
|
|
20230626,102900,1536412470,3405,3410,3410,3405,1092
|
|
20230626,102800,1532692690,3410,3405,3410,3405,2112
|
|
20230626,102700,1525495970,3405,3410,3410,3405,3663
|
|
20230626,102600,1513007790,3405,3405,3405,3405,1204
|
|
20230626,102500,1508908170,3410,3395,3410,3395,6505
|
|
20230626,102400,1486791350,3400,3400,3400,3395,1201
|
|
20230626,102300,1482713190,3400,3395,3400,3395,8587
|
|
20230626,102200,1453518355,3390,3395,3395,3390,1440
|
|
20230626,102100,1448634255,3395,3390,3395,3390,483
|
|
20230626,102000,1446996725,3390,3390,3390,3390,565
|
|
20230626,101900,1445081375,3390,3385,3390,3385,1334
|
|
20230626,101800,1440562730,3385,3385,3385,3385,133
|
|
20230626,101700,1440112525,3380,3380,3385,3380,2971
|
|
20230626,101600,1430065045,3380,3385,3385,3380,5522
|
|
20230626,101500,1411374780,3385,3385,3390,3385,762
|
|
20230626,101400,1408795310,3390,3385,3390,3385,303
|
|
20230626,101300,1407769640,3385,3380,3390,3380,856
|
|
20230626,101200,1404872735,3380,3385,3385,3380,1805
|
|
20230626,101100,1398766135,3385,3385,3385,3380,7304
|
|
20230626,101000,1374065895,3385,3395,3395,3385,6509
|
|
20230626,100900,1352006840,3390,3390,3395,3390,2406
|
|
20230626,100800,1343848410,3390,3395,3400,3390,3750
|
|
20230626,100700,1331112150,3400,3410,3410,3400,5519
|
|
20230626,100600,1312347050,3400,3400,3400,3400,1902
|
|
20230626,100500,1305880250,3400,3405,3405,3400,6136
|
|
20230626,100400,1284992440,3400,3410,3410,3400,2110
|
|
20230626,100300,1277809855,3410,3420,3420,3410,7482
|
|
20230626,100200,1252223035,3420,3415,3420,3405,3616
|
|
20230626,100100,1239887540,3410,3410,3410,3405,762
|
|
20230626,100000,1237289235,3410,3410,3410,3410,614
|
|
20230626,095900,1235195495,3410,3405,3410,3400,3077
|
|
20230626,095800,1224715190,3410,3410,3410,3410,15
|
|
20230626,095700,1224664040,3410,3400,3410,3400,7995
|
|
20230626,095600,1197480880,3400,3410,3410,3400,12997
|
|
20230626,095500,1153291050,3400,3400,3400,3400,1951
|
|
20230626,095400,1146657650,3400,3395,3400,3395,819
|
|
20230626,095300,1143875555,3395,3390,3400,3390,1483
|
|
20230626,095200,1138846865,3390,3385,3400,3385,35093
|
|
20230626,095100,1019781665,3385,3385,3385,3380,2019
|
|
20230626,095000,1012955985,3380,3385,3385,3380,710
|
|
20230626,094900,1010555180,3385,3380,3385,3380,4392
|
|
20230626,094800,995689620,3380,3380,3380,3380,271
|
|
20230626,094700,994773640,3385,3375,3385,3375,1257
|
|
20230626,094600,990522595,3375,3375,3380,3375,2827
|
|
20230626,094500,980973380,3375,3375,3380,3370,736
|
|
20230626,094400,978489850,3375,3375,3375,3370,2683
|
|
20230626,094300,969436275,3375,3380,3380,3370,16838
|
|
20230626,094200,912636555,3375,3380,3380,3375,1121
|
|
20230626,094100,908848190,3375,3380,3390,3375,9911
|
|
20230626,094000,875300425,3390,3395,3395,3380,4099
|
|
20230626,093900,861443055,3395,3390,3395,3380,11118
|
|
20230626,093800,823817585,3395,3395,3395,3390,1447
|
|
20230626,093700,818907020,3390,3395,3395,3390,2004
|
|
20230626,093600,812112625,3395,3395,3395,3390,4153
|
|
20230626,093500,798023840,3395,3395,3395,3390,470
|
|
20230626,093400,796430425,3395,3390,3395,3390,690
|
|
20230626,093300,794088935,3390,3385,3395,3385,7601
|
|
20230626,093200,768305305,3385,3380,3385,3380,1402
|
|
20230626,093100,763561890,3380,3385,3390,3380,2178
|
|
20230626,093000,756188875,3390,3385,3390,3385,1153
|
|
20230626,092900,752285950,3385,3380,3385,3375,1555
|
|
20230626,092800,747030835,3380,3385,3390,3375,9641
|
|
20230626,092700,714451095,3385,3385,3390,3385,3217
|
|
20230626,092600,703561495,3385,3385,3385,3375,4147
|
|
20230626,092500,689538925,3385,3385,3385,3380,2065
|
|
20230626,092400,682557245,3380,3380,3390,3380,2704
|
|
20230626,092300,673412725,3380,3390,3395,3380,2436
|
|
20230626,092200,665164820,3390,3380,3390,3380,1520
|
|
20230626,092100,660013165,3380,3375,3380,3375,3585
|
|
20230626,092000,647899055,3380,3385,3385,3375,2306
|
|
20230626,091900,640107740,3385,3385,3385,3380,8445
|
|
20230626,091800,611542750,3390,3395,3395,3390,4150
|
|
20230626,091700,597469225,3390,3390,3395,3390,2593
|
|
20230626,091600,588678855,3395,3395,3395,3390,3074
|
|
20230626,091500,578245110,3395,3395,3395,3390,5193
|
|
20230626,091400,560621525,3395,3390,3395,3385,2176
|
|
20230626,091300,553247395,3390,3395,3395,3390,1977
|
|
20230626,091200,546541440,3395,3380,3400,3380,14750
|
|
20230626,091100,496611255,3380,3375,3380,3375,3490
|
|
20230626,091000,484816085,3375,3365,3375,3360,11998
|
|
20230626,090900,444370725,3365,3375,3375,3360,14826
|
|
20230626,090800,394443670,3375,3390,3390,3370,14113
|
|
20230626,090700,346758305,3385,3375,3395,3375,6630
|
|
20230626,090600,324347335,3375,3375,3380,3370,7848
|
|
20230626,090500,297878605,3370,3385,3385,3370,10348
|
|
20230626,090400,262972140,3385,3410,3410,3385,25960
|
|
20230626,090300,174742510,3410,3425,3435,3410,6250
|
|
20230626,090200,153364075,3425,3425,3450,3420,8334
|
|
20230626,090100,124843155,3450,3465,3465,3425,18070
|
|
20230626,090000,62842525,3435,3485,3485,3435,18071
|