593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185000,3863221360,4370,4370,4370,4370,16994
|
|
20230627,184900,3863221360,4370,4370,4370,4370,0
|
|
20230627,184800,3863221360,4370,4370,4370,4370,0
|
|
20230627,184700,3863221360,4370,4370,4370,4370,0
|
|
20230627,184600,3863221360,4370,4370,4370,4370,0
|
|
20230627,184500,3863221360,4370,4370,4370,4370,0
|
|
20230627,184400,3863221360,4370,4370,4370,4370,0
|
|
20230627,184300,3863221360,4370,4370,4370,4370,0
|
|
20230627,184200,3863221360,4370,4370,4370,4370,0
|
|
20230627,184100,3863221360,4370,4370,4370,4370,0
|
|
20230627,184000,3863221360,4370,4370,4370,4370,0
|
|
20230627,183900,3863221360,4370,4370,4370,4370,0
|
|
20230627,183800,3863221360,4370,4370,4370,4370,0
|
|
20230627,183700,3863221360,4370,4370,4370,4370,0
|
|
20230627,183600,3863221360,4370,4370,4370,4370,0
|
|
20230627,183500,3863221360,4370,4370,4370,4370,0
|
|
20230627,183400,3863221360,4370,4370,4370,4370,0
|
|
20230627,183300,3863221360,4370,4370,4370,4370,0
|
|
20230627,183200,3863221360,4370,4370,4370,4370,0
|
|
20230627,183100,3863221360,4370,4370,4370,4370,0
|
|
20230627,183000,3863221360,4370,4370,4370,4370,0
|
|
20230627,182900,3863221360,4370,4370,4370,4370,0
|
|
20230627,182800,3863221360,4370,4370,4370,4370,0
|
|
20230627,182700,3863221360,4370,4370,4370,4370,0
|
|
20230627,182600,3863221360,4370,4370,4370,4370,0
|
|
20230627,182500,3863221360,4370,4370,4370,4370,0
|
|
20230627,182400,3863221360,4370,4370,4370,4370,0
|
|
20230627,182300,3863221360,4370,4370,4370,4370,0
|
|
20230627,182200,3863221360,4370,4370,4370,4370,0
|
|
20230627,182100,3863221360,4370,4370,4370,4370,0
|
|
20230627,182000,3863221360,4370,4370,4370,4370,16994
|
|
20230627,181900,3863221360,4370,4370,4370,4370,0
|
|
20230627,181800,3863221360,4370,4370,4370,4370,0
|
|
20230627,181700,3863221360,4370,4370,4370,4370,0
|
|
20230627,181600,3863221360,4370,4370,4370,4370,0
|
|
20230627,181500,3863221360,4370,4370,4370,4370,0
|
|
20230627,181400,3863221360,4370,4370,4370,4370,0
|
|
20230627,181300,3863221360,4370,4370,4370,4370,0
|
|
20230627,181200,3863221360,4370,4370,4370,4370,0
|
|
20230627,181100,3863221360,4370,4370,4370,4370,0
|
|
20230627,181000,3863221360,4370,4370,4370,4370,0
|
|
20230627,180900,3863221360,4370,4370,4370,4370,0
|
|
20230627,180800,3863221360,4370,4370,4370,4370,0
|
|
20230627,180700,3863221360,4370,4370,4370,4370,0
|
|
20230627,180600,3863221360,4370,4370,4370,4370,0
|
|
20230627,180500,3863221360,4370,4370,4370,4370,0
|
|
20230627,180400,3863221360,4370,4370,4370,4370,0
|
|
20230627,180300,3863221360,4370,4370,4370,4370,0
|
|
20230627,180200,3863221360,4370,4370,4370,4370,0
|
|
20230627,180100,3863221360,4370,4370,4370,4370,0
|
|
20230627,180000,3863221360,4370,4370,4370,4370,0
|
|
20230627,175900,3863221360,4370,4370,4370,4370,0
|
|
20230627,175800,3863221360,4370,4370,4370,4370,0
|
|
20230627,175700,3863221360,4370,4370,4370,4370,0
|
|
20230627,175600,3863221360,4370,4370,4370,4370,0
|
|
20230627,175500,3863221360,4370,4370,4370,4370,0
|
|
20230627,175400,3863221360,4370,4370,4370,4370,0
|
|
20230627,175300,3863221360,4370,4370,4370,4370,0
|
|
20230627,175200,3863221360,4370,4370,4370,4370,0
|
|
20230627,175100,3863221360,4370,4370,4370,4370,0
|
|
20230627,175000,3863221360,4370,4370,4370,4370,16994
|
|
20230627,174900,3863221360,4370,4370,4370,4370,0
|
|
20230627,174800,3863221360,4370,4370,4370,4370,0
|
|
20230627,174700,3863221360,4370,4370,4370,4370,0
|
|
20230627,174600,3863221360,4370,4370,4370,4370,0
|
|
20230627,174500,3863221360,4370,4370,4370,4370,0
|
|
20230627,174400,3863221360,4370,4370,4370,4370,0
|
|
20230627,174300,3863221360,4370,4370,4370,4370,0
|
|
20230627,174200,3863221360,4370,4370,4370,4370,0
|
|
20230627,174100,3863221360,4370,4370,4370,4370,0
|
|
20230627,174000,3863221360,4370,4370,4370,4370,0
|
|
20230627,173900,3863221360,4370,4370,4370,4370,0
|
|
20230627,173800,3863221360,4370,4370,4370,4370,0
|
|
20230627,173700,3863221360,4370,4370,4370,4370,0
|
|
20230627,173600,3863221360,4370,4370,4370,4370,0
|
|
20230627,173500,3863221360,4370,4370,4370,4370,0
|
|
20230627,173400,3863221360,4370,4370,4370,4370,0
|
|
20230627,173300,3863221360,4370,4370,4370,4370,0
|
|
20230627,173200,3863221360,4370,4370,4370,4370,0
|
|
20230627,173100,3863221360,4370,4370,4370,4370,0
|
|
20230627,173000,3863221360,4370,4370,4370,4370,0
|
|
20230627,172900,3863221360,4370,4370,4370,4370,0
|
|
20230627,172800,3863221360,4370,4370,4370,4370,0
|
|
20230627,172700,3863221360,4370,4370,4370,4370,0
|
|
20230627,172600,3863221360,4370,4370,4370,4370,0
|
|
20230627,172500,3863221360,4370,4370,4370,4370,0
|
|
20230627,172400,3863221360,4370,4370,4370,4370,0
|
|
20230627,172300,3863221360,4370,4370,4370,4370,0
|
|
20230627,172200,3863221360,4370,4370,4370,4370,0
|
|
20230627,172100,3863221360,4370,4370,4370,4370,0
|
|
20230627,172000,3863221360,4370,4370,4370,4370,16994
|
|
20230627,171900,3863221360,4370,4370,4370,4370,0
|
|
20230627,171800,3863221360,4370,4370,4370,4370,0
|
|
20230627,171700,3863221360,4370,4370,4370,4370,0
|
|
20230627,171600,3863221360,4370,4370,4370,4370,0
|
|
20230627,171500,3863221360,4370,4370,4370,4370,0
|
|
20230627,171400,3863221360,4370,4370,4370,4370,0
|
|
20230627,171300,3863221360,4370,4370,4370,4370,0
|
|
20230627,171200,3863221360,4370,4370,4370,4370,0
|
|
20230627,171100,3863221360,4370,4370,4370,4370,0
|
|
20230627,171000,3863221360,4370,4370,4370,4370,0
|
|
20230627,170900,3863221360,4370,4370,4370,4370,0
|
|
20230627,170800,3863221360,4370,4370,4370,4370,0
|
|
20230627,170700,3863221360,4370,4370,4370,4370,0
|
|
20230627,170600,3863221360,4370,4370,4370,4370,0
|
|
20230627,170500,3863221360,4370,4370,4370,4370,0
|
|
20230627,170400,3863221360,4370,4370,4370,4370,0
|
|
20230627,170300,3863221360,4370,4370,4370,4370,0
|
|
20230627,170200,3863221360,4370,4370,4370,4370,0
|
|
20230627,170100,3863221360,4370,4370,4370,4370,0
|
|
20230627,170000,3863221360,4370,4370,4370,4370,0
|
|
20230627,165900,3863221360,4370,4370,4370,4370,0
|
|
20230627,165800,3863221360,4370,4370,4370,4370,0
|
|
20230627,165700,3863221360,4370,4370,4370,4370,0
|
|
20230627,165600,3863221360,4370,4370,4370,4370,0
|
|
20230627,165500,3863221360,4370,4370,4370,4370,0
|
|
20230627,165400,3863221360,4370,4370,4370,4370,0
|
|
20230627,165300,3863221360,4370,4370,4370,4370,0
|
|
20230627,165200,3863221360,4370,4370,4370,4370,0
|
|
20230627,165100,3863221360,4370,4370,4370,4370,0
|
|
20230627,165000,3863221360,4370,4370,4370,4370,16994
|
|
20230627,164900,3863221360,4370,4370,4370,4370,0
|
|
20230627,164800,3863221360,4370,4370,4370,4370,0
|
|
20230627,164700,3863221360,4370,4370,4370,4370,0
|
|
20230627,164600,3863221360,4370,4370,4370,4370,0
|
|
20230627,164500,3863221360,4370,4370,4370,4370,0
|
|
20230627,164400,3863221360,4370,4370,4370,4370,0
|
|
20230627,164300,3863221360,4370,4370,4370,4370,0
|
|
20230627,164200,3863221360,4370,4370,4370,4370,0
|
|
20230627,164100,3863221360,4370,4370,4370,4370,0
|
|
20230627,164000,3863221360,4370,4370,4370,4370,0
|
|
20230627,163900,3863221360,4370,4370,4370,4370,0
|
|
20230627,163800,3863221360,4370,4370,4370,4370,0
|
|
20230627,163700,3863221360,4370,4370,4370,4370,0
|
|
20230627,163600,3863221360,4370,4370,4370,4370,0
|
|
20230627,163500,3863221360,4370,4370,4370,4370,0
|
|
20230627,163400,3863221360,4370,4370,4370,4370,0
|
|
20230627,163300,3863221360,4370,4370,4370,4370,0
|
|
20230627,163200,3863221360,4370,4370,4370,4370,0
|
|
20230627,163100,3863221360,4370,4370,4370,4370,0
|
|
20230627,163000,3863221360,4370,4370,4370,4370,0
|
|
20230627,162900,3863221360,4370,4370,4370,4370,0
|
|
20230627,162800,3863221360,4370,4370,4370,4370,0
|
|
20230627,162700,3863221360,4370,4370,4370,4370,0
|
|
20230627,162600,3863221360,4370,4370,4370,4370,0
|
|
20230627,162500,3863221360,4370,4370,4370,4370,0
|
|
20230627,162400,3863221360,4370,4370,4370,4370,0
|
|
20230627,162300,3863221360,4370,4370,4370,4370,0
|
|
20230627,162200,3863221360,4370,4370,4370,4370,0
|
|
20230627,162100,3863221360,4370,4370,4370,4370,0
|
|
20230627,162000,3863221360,4370,4370,4370,4370,16994
|
|
20230627,161900,3863221360,4370,4370,4370,4370,0
|
|
20230627,161800,3863221360,4370,4370,4370,4370,0
|
|
20230627,161700,3863221360,4370,4370,4370,4370,0
|
|
20230627,161600,3863221360,4370,4370,4370,4370,0
|
|
20230627,161500,3863221360,4370,4370,4370,4370,0
|
|
20230627,161400,3863221360,4370,4370,4370,4370,0
|
|
20230627,161300,3863221360,4370,4370,4370,4370,0
|
|
20230627,161200,3863221360,4370,4370,4370,4370,0
|
|
20230627,161100,3863221360,4370,4370,4370,4370,0
|
|
20230627,161000,3863221360,4370,4370,4370,4370,0
|
|
20230627,160900,3863221360,4370,4370,4370,4370,0
|
|
20230627,160800,3863221360,4370,4370,4370,4370,0
|
|
20230627,160700,3863221360,4370,4370,4370,4370,0
|
|
20230627,160600,3863221360,4370,4370,4370,4370,0
|
|
20230627,160500,3863221360,4370,4370,4370,4370,0
|
|
20230627,160400,3863221360,4370,4370,4370,4370,0
|
|
20230627,160300,3863221360,4370,4370,4370,4370,0
|
|
20230627,160200,3863221360,4370,4370,4370,4370,0
|
|
20230627,160100,3863221360,4370,4370,4370,4370,0
|
|
20230627,160000,3863221360,4370,4370,4370,4370,0
|
|
20230627,155900,3863221360,4370,4370,4370,4370,0
|
|
20230627,155800,3863221360,4370,4370,4370,4370,0
|
|
20230627,155700,3863221360,4370,4370,4370,4370,0
|
|
20230627,155600,3863221360,4370,4370,4370,4370,0
|
|
20230627,155500,3863221360,4370,4370,4370,4370,0
|
|
20230627,155400,3863221360,4370,4370,4370,4370,0
|
|
20230627,155300,3863221360,4370,4370,4370,4370,0
|
|
20230627,155200,3863221360,4370,4370,4370,4370,0
|
|
20230627,155100,3863221360,4370,4370,4370,4370,0
|
|
20230627,155000,3863221360,4370,4370,4370,4370,16994
|
|
20230627,154900,3863221360,4370,4370,4370,4370,0
|
|
20230627,154800,3863221360,4370,4370,4370,4370,0
|
|
20230627,154700,3863221360,4370,4370,4370,4370,0
|
|
20230627,154600,3863221360,4370,4370,4370,4370,0
|
|
20230627,154500,3863221360,4370,4370,4370,4370,0
|
|
20230627,154400,3863221360,4370,4370,4370,4370,0
|
|
20230627,154300,3863221360,4370,4370,4370,4370,0
|
|
20230627,154200,3863221360,4370,4370,4370,4370,0
|
|
20230627,154100,3863221360,4370,4370,4370,4370,0
|
|
20230627,154000,3863221360,4370,4370,4370,4370,0
|
|
20230627,153900,3863221360,4370,4370,4370,4370,0
|
|
20230627,153800,3863221360,4370,4370,4370,4370,0
|
|
20230627,153700,3863221360,4370,4370,4370,4370,0
|
|
20230627,153600,3863221360,4370,4370,4370,4370,0
|
|
20230627,153500,3863221360,4370,4370,4370,4370,0
|
|
20230627,153400,3863221360,4370,4370,4370,4370,0
|
|
20230627,153300,3863221360,4370,4370,4370,4370,0
|
|
20230627,153200,3863221360,4370,4370,4370,4370,0
|
|
20230627,153100,3863221360,4370,4370,4370,4370,0
|
|
20230627,153000,3863221360,4370,4370,4370,4370,16994
|
|
20230627,152900,3788957580,4370,4370,4370,4370,0
|
|
20230627,152800,3788957580,4370,4370,4370,4370,0
|
|
20230627,152700,3788957580,4370,4370,4370,4370,0
|
|
20230627,152600,3788957580,4370,4370,4370,4370,0
|
|
20230627,152500,3788957580,4370,4370,4370,4370,0
|
|
20230627,152400,3788957580,4370,4370,4370,4370,0
|
|
20230627,152300,3788957580,4370,4370,4370,4370,0
|
|
20230627,152200,3788957580,4370,4370,4370,4370,0
|
|
20230627,152100,3788957580,4370,4370,4370,4370,0
|
|
20230627,152000,3788957580,4370,4370,4370,4370,0
|
|
20230627,151900,3788957580,4370,4365,4370,4360,395
|
|
20230627,151800,3787234445,4365,4365,4365,4360,2854
|
|
20230627,151700,3774776925,4370,4375,4375,4365,2158
|
|
20230627,151600,3765346220,4375,4375,4375,4365,1242
|
|
20230627,151500,3759916750,4380,4380,4380,4380,180
|
|
20230627,151400,3759128350,4375,4365,4375,4365,2144
|
|
20230627,151300,3749752980,4360,4360,4375,4355,3429
|
|
20230627,151200,3734783540,4365,4355,4365,4355,402
|
|
20230627,151100,3733032560,4355,4365,4365,4355,3959
|
|
20230627,151000,3715789560,4360,4365,4365,4360,2046
|
|
20230627,150900,3706866550,4365,4365,4370,4360,8933
|
|
20230627,150800,3667888980,4370,4375,4375,4370,2508
|
|
20230627,150700,3656928995,4375,4375,4380,4375,2021
|
|
20230627,150600,3648087095,4375,4380,4380,4370,687
|
|
20230627,150500,3645082620,4370,4380,4380,4370,4786
|
|
20230627,150400,3624137410,4380,4370,4380,4370,4405
|
|
20230627,150300,3604887535,4370,4385,4385,4370,7081
|
|
20230627,150200,3573900455,4380,4380,4385,4380,2498
|
|
20230627,150100,3562951120,4380,4390,4390,4380,2125
|
|
20230627,150000,3553631440,4390,4375,4390,4375,295
|
|
20230627,145900,3552340245,4375,4370,4380,4370,13746
|
|
20230627,145800,3492212815,4370,4370,4370,4365,2257
|
|
20230627,145700,3482360990,4370,4370,4375,4370,2218
|
|
20230627,145600,3472667680,4375,4375,4375,4375,1840
|
|
20230627,145500,3464617680,4375,4375,4380,4375,102
|
|
20230627,145400,3464171425,4375,4375,4380,4370,3662
|
|
20230627,145300,3448153285,4375,4370,4375,4370,1080
|
|
20230627,145200,3443430790,4370,4370,4375,4370,296
|
|
20230627,145100,3442137265,4370,4380,4380,4370,12321
|
|
20230627,145000,3388286270,4370,4385,4385,4370,7156
|
|
20230627,144900,3356984875,4380,4385,4385,4380,4761
|
|
20230627,144800,3336124100,4385,4385,4385,4375,3135
|
|
20230627,144700,3322387990,4390,4385,4390,4375,8167
|
|
20230627,144600,3286545955,4385,4375,4400,4375,11340
|
|
20230627,144500,3236814160,4375,4355,4375,4355,6900
|
|
20230627,144400,3206626680,4355,4380,4380,4355,10604
|
|
20230627,144300,3160323765,4380,4395,4395,4380,6856
|
|
20230627,144200,3130264475,4395,4395,4395,4375,15019
|
|
20230627,144100,3064369640,4395,4375,4420,4375,65421
|
|
20230627,144000,2776344370,4375,4320,4380,4320,37188
|
|
20230627,143900,2614091565,4320,4325,4330,4320,2045
|
|
20230627,143800,2605246745,4330,4330,4330,4330,100
|
|
20230627,143700,2604813745,4330,4330,4330,4325,3661
|
|
20230627,143600,2588971620,4325,4325,4330,4325,4771
|
|
20230627,143500,2568336290,4330,4330,4335,4330,2574
|
|
20230627,143400,2557186875,4330,4330,4330,4330,894
|
|
20230627,143300,2553315855,4330,4330,4330,4330,0
|
|
20230627,143200,2553315855,4330,4325,4330,4325,5755
|
|
20230627,143100,2528407810,4325,4335,4335,4325,2335
|
|
20230627,143000,2518306765,4335,4330,4335,4325,2301
|
|
20230627,142900,2508351630,4335,4335,4335,4330,2610
|
|
20230627,142800,2497047280,4335,4330,4335,4330,382
|
|
20230627,142700,2495393205,4330,4330,4330,4330,102
|
|
20230627,142600,2494951545,4330,4325,4330,4325,2183
|
|
20230627,142500,2485505655,4325,4330,4330,4325,371
|
|
20230627,142400,2483900325,4325,4325,4325,4325,0
|
|
20230627,142300,2483900325,4325,4340,4340,4325,6558
|
|
20230627,142200,2455524515,4340,4340,4340,4340,0
|
|
20230627,142100,2455524515,4340,4335,4340,4335,54
|
|
20230627,142000,2455290405,4340,4330,4340,4330,647
|
|
20230627,141900,2452488155,4335,4335,4335,4335,12
|
|
20230627,141800,2452436135,4330,4335,4335,4330,151
|
|
20230627,141700,2451782300,4340,4340,4340,4340,1
|
|
20230627,141600,2451777960,4340,4335,4340,4325,10354
|
|
20230627,141500,2406955130,4340,4340,4340,4340,0
|
|
20230627,141400,2406955130,4340,4340,4340,4335,136
|
|
20230627,141300,2406365065,4340,4335,4340,4335,1401
|
|
20230627,141200,2400291725,4340,4335,4340,4335,225
|
|
20230627,141100,2399316340,4340,4340,4340,4340,21
|
|
20230627,141000,2399225200,4335,4335,4335,4335,50
|
|
20230627,140900,2399008450,4335,4340,4340,4335,2851
|
|
20230627,140800,2386648200,4340,4340,4340,4340,772
|
|
20230627,140700,2383297720,4350,4350,4350,4350,200
|
|
20230627,140600,2382427720,4350,4350,4350,4340,317
|
|
20230627,140500,2381048915,4350,4350,4350,4350,1
|
|
20230627,140400,2381044565,4350,4345,4350,4345,78
|
|
20230627,140300,2380705650,4345,4345,4345,4345,3240
|
|
20230627,140200,2366627850,4345,4345,4345,4345,21
|
|
20230627,140100,2366536605,4345,4340,4345,4340,353
|
|
20230627,140000,2365004530,4345,4345,4345,4340,1238
|
|
20230627,135900,2359631600,4340,4340,4340,4340,302
|
|
20230627,135800,2358320920,4340,4345,4345,4340,1385
|
|
20230627,135700,2352306000,4345,4340,4345,4340,70
|
|
20230627,135600,2352002100,4345,4350,4350,4345,40
|
|
20230627,135500,2351828200,4350,4350,4350,4350,50
|
|
20230627,135400,2351610700,4350,4350,4350,4340,3215
|
|
20230627,135300,2337635155,4350,4345,4350,4345,231
|
|
20230627,135200,2336630555,4350,4350,4350,4350,120
|
|
20230627,135100,2336108555,4350,4350,4350,4350,3
|
|
20230627,135000,2336095505,4350,4350,4350,4350,3
|
|
20230627,134900,2336082455,4350,4350,4350,4345,420
|
|
20230627,134800,2334257545,4345,4350,4350,4345,516
|
|
20230627,134700,2332015470,4355,4350,4355,4350,22
|
|
20230627,134600,2331919760,4355,4355,4355,4355,300
|
|
20230627,134500,2330613260,4355,4355,4355,4355,506
|
|
20230627,134400,2328409630,4355,4365,4365,4345,365
|
|
20230627,134300,2326820945,4360,4365,4365,4360,976
|
|
20230627,134200,2322565580,4360,4360,4360,4360,2415
|
|
20230627,134100,2312036180,4350,4350,4350,4350,3535
|
|
20230627,134000,2296658930,4350,4350,4350,4350,176
|
|
20230627,133900,2295893330,4350,4350,4350,4350,190
|
|
20230627,133800,2295066830,4350,4360,4360,4350,28
|
|
20230627,133700,2294944965,4360,4360,4360,4360,11
|
|
20230627,133600,2294897005,4360,4340,4365,4340,1863
|
|
20230627,133500,2286807520,4370,4370,4370,4370,1
|
|
20230627,133400,2286803150,4370,4360,4375,4360,4159
|
|
20230627,133300,2268643125,4360,4355,4360,4355,5112
|
|
20230627,133200,2246374780,4330,4355,4355,4330,5981
|
|
20230627,133100,2220427910,4340,4355,4355,4340,4765
|
|
20230627,133000,2199721735,4360,4355,4360,4355,867
|
|
20230627,132900,2195944395,4360,4350,4360,4350,864
|
|
20230627,132800,2192178080,4355,4360,4360,4350,586
|
|
20230627,132700,2189624710,4360,4365,4365,4360,392
|
|
20230627,132600,2187913780,4365,4360,4365,4360,350
|
|
20230627,132500,2186386530,4365,4370,4370,4365,582
|
|
20230627,132400,2183845685,4365,4365,4370,4365,347
|
|
20230627,132300,2182330520,4365,4360,4370,4360,13763
|
|
20230627,132200,2122252760,4360,4360,4360,4360,201
|
|
20230627,132100,2121376400,4360,4355,4360,4355,459
|
|
20230627,132000,2119375660,4360,4355,4360,4350,2054
|
|
20230627,131900,2110430425,4355,4355,4355,4350,280
|
|
20230627,131800,2109212365,4355,4355,4355,4355,0
|
|
20230627,131700,2109212365,4355,4350,4355,4350,150
|
|
20230627,131600,2108559615,4355,4350,4355,4350,5
|
|
20230627,131500,2108537860,4355,4355,4355,4350,1416
|
|
20230627,131400,2102371495,4355,4350,4355,4350,301
|
|
20230627,131300,2101062140,4355,4350,4355,4350,3009
|
|
20230627,131200,2087972230,4350,4345,4350,4345,810
|
|
20230627,131100,2084452720,4345,4345,4350,4345,490
|
|
20230627,131000,2082323245,4350,4350,4350,4345,31
|
|
20230627,130900,2082188495,4350,4350,4350,4345,348
|
|
20230627,130800,2080674785,4350,4350,4350,4345,16
|
|
20230627,130700,2080605200,4350,4350,4355,4350,325
|
|
20230627,130600,2079191405,4355,4355,4355,4350,894
|
|
20230627,130500,2075302470,4355,4355,4355,4355,809
|
|
20230627,130400,2071779275,4355,4350,4355,4350,4
|
|
20230627,130300,2071761870,4355,4355,4355,4355,55
|
|
20230627,130200,2071522345,4355,4355,4355,4350,2668
|
|
20230627,130100,2059910835,4355,4355,4355,4355,0
|
|
20230627,130000,2059910835,4355,4355,4360,4350,376
|
|
20230627,125900,2058273450,4360,4360,4360,4360,21
|
|
20230627,125800,2058181890,4360,4355,4360,4350,1401
|
|
20230627,125700,2052081030,4360,4360,4360,4360,2039
|
|
20230627,125600,2043190990,4360,4355,4360,4355,4502
|
|
20230627,125500,2023575695,4355,4355,4360,4350,3394
|
|
20230627,125400,2008795090,4355,4355,4355,4350,1051
|
|
20230627,125300,2004218840,4355,4355,4355,4350,1274
|
|
20230627,125200,1998672140,4350,4345,4350,4340,2937
|
|
20230627,125100,1985897835,4350,4350,4350,4350,0
|
|
20230627,125000,1985897835,4350,4345,4350,4340,4695
|
|
20230627,124900,1965500555,4345,4345,4345,4340,1276
|
|
20230627,124800,1959960760,4345,4345,4350,4345,2398
|
|
20230627,124700,1949541435,4350,4345,4350,4340,1091
|
|
20230627,124600,1944801715,4350,4340,4350,4340,2608
|
|
20230627,124500,1933471710,4340,4345,4345,4340,350
|
|
20230627,124400,1931952585,4345,4335,4345,4335,1611
|
|
20230627,124300,1924963245,4335,4335,4335,4335,4057
|
|
20230627,124200,1907376150,4335,4335,4335,4335,11
|
|
20230627,124100,1907328465,4330,4335,4335,4330,165
|
|
20230627,124000,1906613965,4335,4335,4335,4335,1
|
|
20230627,123900,1906609630,4325,4335,4335,4325,1102
|
|
20230627,123800,1901839615,4330,4335,4335,4330,707
|
|
20230627,123700,1898777795,4330,4330,4335,4330,1176
|
|
20230627,123600,1893685710,4330,4330,4330,4330,576
|
|
20230627,123500,1891191630,4330,4330,4330,4330,561
|
|
20230627,123400,1888762500,4330,4330,4330,4330,1
|
|
20230627,123300,1888758170,4330,4330,4330,4330,1349
|
|
20230627,123200,1882917000,4325,4325,4325,4325,787
|
|
20230627,123100,1879513225,4325,4320,4325,4320,1146
|
|
20230627,123000,1874556780,4325,4325,4325,4320,82
|
|
20230627,122900,1874202135,4325,4325,4325,4325,0
|
|
20230627,122800,1874202135,4325,4325,4325,4325,151
|
|
20230627,122700,1873549060,4320,4325,4325,4320,50
|
|
20230627,122600,1873332815,4325,4320,4325,4320,277
|
|
20230627,122500,1872134830,4325,4325,4325,4320,136
|
|
20230627,122400,1871546695,4325,4325,4325,4325,207
|
|
20230627,122300,1870651420,4325,4325,4325,4325,0
|
|
20230627,122200,1870651420,4325,4325,4325,4325,139
|
|
20230627,122100,1870050245,4330,4325,4330,4320,174
|
|
20230627,122000,1869297780,4325,4330,4330,4320,707
|
|
20230627,121900,1866243500,4330,4330,4330,4320,102
|
|
20230627,121800,1865801850,4330,4320,4330,4320,51
|
|
20230627,121700,1865581520,4330,4325,4330,4325,707
|
|
20230627,121600,1862523725,4330,4325,4330,4325,1279
|
|
20230627,121500,1856991905,4330,4330,4330,4330,3
|
|
20230627,121400,1856978915,4330,4330,4330,4330,368
|
|
20230627,121300,1855385475,4330,4330,4330,4325,53
|
|
20230627,121200,1855156240,4330,4325,4330,4325,1141
|
|
20230627,121100,1850218210,4330,4325,4330,4325,285
|
|
20230627,121000,1848985160,4325,4330,4330,4325,2214
|
|
20230627,120900,1839398545,4335,4335,4335,4335,0
|
|
20230627,120800,1839398545,4335,4330,4335,4330,1901
|
|
20230627,120700,1831167210,4330,4330,4335,4330,1214
|
|
20230627,120600,1825907775,4335,4335,4335,4335,51
|
|
20230627,120500,1825686690,4330,4330,4330,4330,5446
|
|
20230627,120400,1802105510,4330,4330,4330,4330,1416
|
|
20230627,120300,1795974230,4330,4325,4330,4325,284
|
|
20230627,120200,1794745425,4330,4330,4330,4325,106
|
|
20230627,120100,1794286945,4330,4330,4330,4330,2418
|
|
20230627,120000,1783817005,4330,4335,4335,4330,1269
|
|
20230627,115900,1778321320,4335,4330,4335,4330,2442
|
|
20230627,115800,1767747450,4335,4335,4335,4335,8
|
|
20230627,115700,1767712770,4330,4325,4330,4325,7353
|
|
20230627,115600,1735876780,4330,4330,4330,4325,365
|
|
20230627,115500,1734296375,4325,4325,4330,4325,6
|
|
20230627,115400,1734270420,4330,4330,4330,4330,0
|
|
20230627,115300,1734270420,4330,4325,4330,4325,451
|
|
20230627,115200,1732319840,4325,4325,4325,4325,1434
|
|
20230627,115100,1726117790,4325,4325,4330,4325,171
|
|
20230627,115000,1725378165,4330,4330,4330,4330,83
|
|
20230627,114900,1725018775,4325,4325,4325,4325,270
|
|
20230627,114800,1723851025,4330,4330,4330,4330,601
|
|
20230627,114700,1721248695,4330,4325,4330,4325,26
|
|
20230627,114600,1721136140,4330,4325,4330,4325,982
|
|
20230627,114500,1716888980,4330,4330,4330,4330,0
|
|
20230627,114400,1716888980,4330,4325,4330,4325,718
|
|
20230627,114300,1713783625,4325,4320,4325,4320,202
|
|
20230627,114200,1712910975,4325,4325,4325,4320,6572
|
|
20230627,114100,1684487165,4325,4335,4335,4325,134
|
|
20230627,114000,1683906965,4330,4335,4335,4330,1282
|
|
20230627,113900,1678354900,4335,4330,4335,4330,2207
|
|
20230627,113800,1668798580,4330,4330,4330,4330,1549
|
|
20230627,113700,1662091410,4330,4320,4330,4320,801
|
|
20230627,113600,1658631060,4330,4320,4330,4320,314
|
|
20230627,113500,1657274440,4330,4320,4330,4320,103
|
|
20230627,113400,1656829390,4330,4330,4330,4320,518
|
|
20230627,113300,1654591450,4320,4320,4320,4320,20
|
|
20230627,113200,1654505050,4320,4325,4325,4320,1528
|
|
20230627,113100,1647902100,4325,4325,4325,4325,61
|
|
20230627,113000,1647638275,4325,4325,4325,4325,154
|
|
20230627,112900,1646972225,4325,4330,4330,4325,1126
|
|
20230627,112800,1642097250,4330,4330,4330,4330,22
|
|
20230627,112700,1642001990,4325,4330,4330,4325,69
|
|
20230627,112600,1641703515,4330,4330,4330,4330,1590
|
|
20230627,112500,1634818815,4330,4330,4330,4330,762
|
|
20230627,112400,1631519355,4335,4335,4335,4335,28
|
|
20230627,112300,1631397975,4335,4330,4340,4330,10864
|
|
20230627,112200,1584309200,4330,4330,4330,4325,1307
|
|
20230627,112100,1578649940,4330,4330,4330,4325,855
|
|
20230627,112000,1574951710,4330,4330,4330,4330,989
|
|
20230627,111900,1570669340,4330,4325,4330,4325,3440
|
|
20230627,111800,1555790840,4325,4325,4325,4320,715
|
|
20230627,111700,1552702025,4320,4320,4320,4320,888
|
|
20230627,111600,1548865865,4315,4315,4320,4310,1044
|
|
20230627,111500,1544361830,4320,4320,4320,4320,20
|
|
20230627,111400,1544275430,4320,4320,4320,4310,1084
|
|
20230627,111300,1539600540,4315,4315,4315,4315,1000
|
|
20230627,111200,1535285540,4320,4320,4320,4315,1048
|
|
20230627,111100,1530760180,4320,4315,4320,4315,645
|
|
20230627,111000,1527973995,4320,4320,4320,4315,343
|
|
20230627,110900,1526493045,4320,4320,4320,4315,787
|
|
20230627,110800,1523093255,4320,4320,4320,4320,12
|
|
20230627,110700,1523041415,4320,4320,4320,4320,1
|
|
20230627,110600,1523037095,4320,4320,4320,4310,276
|
|
20230627,110500,1521845545,4320,4315,4320,4310,433
|
|
20230627,110400,1519977650,4315,4315,4315,4310,193
|
|
20230627,110300,1519145760,4310,4315,4315,4310,617
|
|
20230627,110200,1516485100,4315,4315,4315,4310,1238
|
|
20230627,110100,1511146130,4315,4310,4315,4310,628
|
|
20230627,110000,1508439440,4310,4315,4315,4310,354
|
|
20230627,105900,1506912730,4315,4310,4320,4310,441
|
|
20230627,105800,1505010635,4320,4310,4320,4310,508
|
|
20230627,105700,1502821135,4320,4315,4320,4305,2020
|
|
20230627,105600,1494114655,4310,4320,4325,4310,4984
|
|
20230627,105500,1472585270,4320,4320,4325,4320,5186
|
|
20230627,105400,1450181725,4320,4320,4320,4320,8
|
|
20230627,105300,1450147165,4320,4320,4320,4320,90
|
|
20230627,105200,1449758365,4310,4320,4320,4310,2445
|
|
20230627,105100,1439208125,4320,4320,4320,4315,12
|
|
20230627,105000,1439156290,4320,4310,4325,4310,247
|
|
20230627,104900,1438090220,4325,4305,4325,4305,10625
|
|
20230627,104800,1392344450,4305,4295,4305,4295,9980
|
|
20230627,104700,1349428215,4300,4300,4300,4295,1629
|
|
20230627,104600,1342426125,4300,4295,4300,4295,7639
|
|
20230627,104500,1309614110,4295,4300,4300,4295,432
|
|
20230627,104400,1307758160,4300,4295,4300,4295,562
|
|
20230627,104300,1305343295,4295,4300,4300,4295,404
|
|
20230627,104200,1303607860,4300,4300,4300,4295,3021
|
|
20230627,104100,1290618065,4300,4300,4300,4300,1872
|
|
20230627,104000,1282568465,4300,4300,4300,4300,876
|
|
20230627,103900,1278801665,4300,4295,4300,4295,2241
|
|
20230627,103800,1269173920,4295,4300,4300,4295,2205
|
|
20230627,103700,1259698375,4300,4300,4300,4295,3412
|
|
20230627,103600,1245031330,4295,4305,4310,4295,13453
|
|
20230627,103500,1187177490,4305,4315,4315,4305,5894
|
|
20230627,103400,1161801460,4305,4310,4315,4305,3168
|
|
20230627,103300,1148147380,4305,4315,4315,4305,1420
|
|
20230627,103200,1142032585,4315,4315,4315,4305,1385
|
|
20230627,103100,1136067640,4310,4315,4315,4310,4037
|
|
20230627,103000,1118668100,4310,4320,4320,4310,433
|
|
20230627,102900,1116800820,4310,4320,4320,4310,65
|
|
20230627,102800,1116520640,4320,4320,4320,4310,371
|
|
20230627,102700,1114919760,4320,4310,4320,4305,1871
|
|
20230627,102600,1106855600,4310,4315,4315,4310,20536
|
|
20230627,102500,1018290345,4320,4325,4325,4315,1590
|
|
20230627,102400,1011420170,4330,4330,4330,4320,5348
|
|
20230627,102300,988316660,4325,4320,4330,4320,491
|
|
20230627,102200,986194345,4330,4320,4330,4320,363
|
|
20230627,102100,984623555,4320,4325,4325,4320,2628
|
|
20230627,102000,973259005,4325,4325,4325,4325,2
|
|
20230627,101900,973250355,4325,4320,4325,4320,2698
|
|
20230627,101800,961589365,4325,4330,4330,4325,1063
|
|
20230627,101700,956991860,4330,4330,4330,4320,12
|
|
20230627,101600,956940000,4330,4320,4330,4320,7
|
|
20230627,101500,956909700,4330,4330,4330,4320,162
|
|
20230627,101400,956209655,4330,4330,4330,4320,1192
|
|
20230627,101300,951054355,4335,4335,4335,4335,128
|
|
20230627,101200,950499475,4330,4330,4330,4325,212
|
|
20230627,101100,949581685,4335,4335,4335,4325,526
|
|
20230627,101000,947305970,4325,4335,4335,4325,231
|
|
20230627,100900,946305185,4335,4340,4340,4325,86
|
|
20230627,100800,945932675,4340,4325,4340,4320,3284
|
|
20230627,100700,931701145,4320,4325,4325,4320,448
|
|
20230627,100600,929765620,4325,4320,4325,4320,7529
|
|
20230627,100500,897239265,4325,4325,4330,4325,2718
|
|
20230627,100400,885483865,4330,4330,4340,4325,1805
|
|
20230627,100300,877668050,4330,4335,4335,4330,2753
|
|
20230627,100200,865747555,4335,4330,4335,4330,977
|
|
20230627,100100,861512760,4335,4335,4335,4330,587
|
|
20230627,100000,858968715,4335,4330,4335,4330,9
|
|
20230627,095900,858929725,4335,4325,4335,4325,1845
|
|
20230627,095800,850946410,4335,4335,4340,4325,2680
|
|
20230627,095700,839350745,4335,4335,4340,4330,1638
|
|
20230627,095600,832255000,4340,4335,4340,4335,5342
|
|
20230627,095500,809078595,4335,4330,4335,4325,1304
|
|
20230627,095400,803436120,4330,4330,4330,4330,917
|
|
20230627,095300,799465510,4330,4330,4330,4325,1987
|
|
20230627,095200,790869620,4330,4330,4335,4325,1157
|
|
20230627,095100,785860230,4335,4335,4340,4335,103
|
|
20230627,095000,785413715,4335,4335,4340,4335,509
|
|
20230627,094900,783207195,4330,4335,4335,4330,3205
|
|
20230627,094800,769313540,4335,4325,4335,4325,361
|
|
20230627,094700,767752105,4335,4330,4335,4325,2077
|
|
20230627,094600,758768735,4330,4330,4335,4330,2285
|
|
20230627,094500,748874665,4335,4330,4335,4325,256
|
|
20230627,094400,747766695,4330,4330,4330,4325,55
|
|
20230627,094300,747528550,4335,4335,4335,4335,253
|
|
20230627,094200,746431795,4325,4330,4330,4325,988
|
|
20230627,094100,742153770,4330,4325,4330,4325,1867
|
|
20230627,094000,734078985,4320,4320,4325,4320,2002
|
|
20230627,093900,725430335,4320,4325,4325,4320,4469
|
|
20230627,093800,706113905,4325,4325,4325,4325,1368
|
|
20230627,093700,700197305,4330,4325,4330,4325,605
|
|
20230627,093600,697578205,4330,4330,4330,4320,3907
|
|
20230627,093500,680681160,4330,4335,4335,4330,1677
|
|
20230627,093400,673419745,4330,4340,4340,4330,1183
|
|
20230627,093300,668291210,4340,4335,4340,4335,32
|
|
20230627,093200,668152385,4340,4340,4340,4340,1042
|
|
20230627,093100,663630105,4340,4340,4345,4335,4442
|
|
20230627,093000,644352960,4345,4340,4345,4330,3850
|
|
20230627,092900,627653750,4340,4340,4340,4330,222
|
|
20230627,092800,626691270,4340,4330,4340,4325,1070
|
|
20230627,092700,622059000,4330,4330,4330,4325,1531
|
|
20230627,092600,615432060,4330,4325,4330,4325,404
|
|
20230627,092500,613682995,4330,4325,4330,4325,651
|
|
20230627,092400,610867265,4325,4315,4325,4315,403
|
|
20230627,092300,609126235,4325,4310,4325,4310,521
|
|
20230627,092200,606879370,4310,4305,4315,4305,2683
|
|
20230627,092100,595320890,4305,4315,4315,4305,16909
|
|
20230627,092000,522434790,4315,4320,4325,4315,3644
|
|
20230627,091900,506706545,4320,4315,4325,4315,7684
|
|
20230627,091800,473542460,4320,4320,4320,4315,1133
|
|
20230627,091700,468648515,4325,4315,4325,4315,2110
|
|
20230627,091600,459531775,4315,4330,4330,4315,14435
|
|
20230627,091500,397138190,4325,4330,4330,4325,1525
|
|
20230627,091400,390541065,4330,4335,4350,4330,5752
|
|
20230627,091300,365596025,4350,4335,4355,4330,3764
|
|
20230627,091200,349268130,4335,4330,4335,4330,4700
|
|
20230627,091100,328898390,4330,4330,4335,4330,2802
|
|
20230627,091000,316762420,4330,4335,4340,4330,7348
|
|
20230627,090900,284915070,4340,4350,4355,4335,6070
|
|
20230627,090800,258545670,4350,4350,4350,4345,6475
|
|
20230627,090700,230386690,4350,4365,4370,4350,9784
|
|
20230627,090600,187752620,4365,4360,4370,4360,3348
|
|
20230627,090500,173137865,4365,4375,4375,4360,7014
|
|
20230627,090400,142481940,4375,4350,4380,4350,4717
|
|
20230627,090300,121885580,4355,4355,4365,4350,5361
|
|
20230627,090200,98534560,4360,4340,4360,4330,11284
|
|
20230627,090100,49515050,4335,4335,4340,4330,1528
|
|
20230627,090000,42889930,4340,4330,4340,4330,7094
|