593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185000,7191419155,4370,4370,4370,4370,25502
|
|
20230628,184900,7191419155,4370,4370,4370,4370,0
|
|
20230628,184800,7191419155,4370,4370,4370,4370,0
|
|
20230628,184700,7191419155,4370,4370,4370,4370,0
|
|
20230628,184600,7191419155,4370,4370,4370,4370,0
|
|
20230628,184500,7191419155,4370,4370,4370,4370,0
|
|
20230628,184400,7191419155,4370,4370,4370,4370,0
|
|
20230628,184300,7191419155,4370,4370,4370,4370,0
|
|
20230628,184200,7191419155,4370,4370,4370,4370,0
|
|
20230628,184100,7191419155,4370,4370,4370,4370,0
|
|
20230628,184000,7191419155,4370,4370,4370,4370,0
|
|
20230628,183900,7191419155,4370,4370,4370,4370,0
|
|
20230628,183800,7191419155,4370,4370,4370,4370,0
|
|
20230628,183700,7191419155,4370,4370,4370,4370,0
|
|
20230628,183600,7191419155,4370,4370,4370,4370,0
|
|
20230628,183500,7191419155,4370,4370,4370,4370,0
|
|
20230628,183400,7191419155,4370,4370,4370,4370,0
|
|
20230628,183300,7191419155,4370,4370,4370,4370,0
|
|
20230628,183200,7191419155,4370,4370,4370,4370,0
|
|
20230628,183100,7191419155,4370,4370,4370,4370,0
|
|
20230628,183000,7191419155,4370,4370,4370,4370,0
|
|
20230628,182900,7191419155,4370,4370,4370,4370,0
|
|
20230628,182800,7191419155,4370,4370,4370,4370,0
|
|
20230628,182700,7191419155,4370,4370,4370,4370,0
|
|
20230628,182600,7191419155,4370,4370,4370,4370,0
|
|
20230628,182500,7191419155,4370,4370,4370,4370,0
|
|
20230628,182400,7191419155,4370,4370,4370,4370,0
|
|
20230628,182300,7191419155,4370,4370,4370,4370,0
|
|
20230628,182200,7191419155,4370,4370,4370,4370,0
|
|
20230628,182100,7191419155,4370,4370,4370,4370,0
|
|
20230628,182000,7191419155,4370,4370,4370,4370,25502
|
|
20230628,181900,7191419155,4370,4370,4370,4370,0
|
|
20230628,181800,7191419155,4370,4370,4370,4370,0
|
|
20230628,181700,7191419155,4370,4370,4370,4370,0
|
|
20230628,181600,7191419155,4370,4370,4370,4370,0
|
|
20230628,181500,7191419155,4370,4370,4370,4370,0
|
|
20230628,181400,7191419155,4370,4370,4370,4370,0
|
|
20230628,181300,7191419155,4370,4370,4370,4370,0
|
|
20230628,181200,7191419155,4370,4370,4370,4370,0
|
|
20230628,181100,7191419155,4370,4370,4370,4370,0
|
|
20230628,181000,7191419155,4370,4370,4370,4370,0
|
|
20230628,180900,7191419155,4370,4370,4370,4370,0
|
|
20230628,180800,7191419155,4370,4370,4370,4370,0
|
|
20230628,180700,7191419155,4370,4370,4370,4370,0
|
|
20230628,180600,7191419155,4370,4370,4370,4370,0
|
|
20230628,180500,7191419155,4370,4370,4370,4370,0
|
|
20230628,180400,7191419155,4370,4370,4370,4370,0
|
|
20230628,180300,7191419155,4370,4370,4370,4370,0
|
|
20230628,180200,7191419155,4370,4370,4370,4370,0
|
|
20230628,180100,7191419155,4370,4370,4370,4370,0
|
|
20230628,180000,7191419155,4370,4370,4370,4370,0
|
|
20230628,175900,7191419155,4370,4370,4370,4370,0
|
|
20230628,175800,7191419155,4370,4370,4370,4370,0
|
|
20230628,175700,7191419155,4370,4370,4370,4370,0
|
|
20230628,175600,7191419155,4370,4370,4370,4370,0
|
|
20230628,175500,7191419155,4370,4370,4370,4370,0
|
|
20230628,175400,7191419155,4370,4370,4370,4370,0
|
|
20230628,175300,7191419155,4370,4370,4370,4370,0
|
|
20230628,175200,7191419155,4370,4370,4370,4370,0
|
|
20230628,175100,7191419155,4370,4370,4370,4370,0
|
|
20230628,175000,7191419155,4370,4370,4370,4370,25502
|
|
20230628,174900,7191419155,4370,4370,4370,4370,0
|
|
20230628,174800,7191419155,4370,4370,4370,4370,0
|
|
20230628,174700,7191419155,4370,4370,4370,4370,0
|
|
20230628,174600,7191419155,4370,4370,4370,4370,0
|
|
20230628,174500,7191419155,4370,4370,4370,4370,0
|
|
20230628,174400,7191419155,4370,4370,4370,4370,0
|
|
20230628,174300,7191419155,4370,4370,4370,4370,0
|
|
20230628,174200,7191419155,4370,4370,4370,4370,0
|
|
20230628,174100,7191419155,4370,4370,4370,4370,0
|
|
20230628,174000,7191419155,4370,4370,4370,4370,0
|
|
20230628,173900,7191419155,4370,4370,4370,4370,0
|
|
20230628,173800,7191419155,4370,4370,4370,4370,0
|
|
20230628,173700,7191419155,4370,4370,4370,4370,0
|
|
20230628,173600,7191419155,4370,4370,4370,4370,0
|
|
20230628,173500,7191419155,4370,4370,4370,4370,0
|
|
20230628,173400,7191419155,4370,4370,4370,4370,0
|
|
20230628,173300,7191419155,4370,4370,4370,4370,0
|
|
20230628,173200,7191419155,4370,4370,4370,4370,0
|
|
20230628,173100,7191419155,4370,4370,4370,4370,0
|
|
20230628,173000,7191419155,4370,4370,4370,4370,0
|
|
20230628,172900,7191419155,4370,4370,4370,4370,0
|
|
20230628,172800,7191419155,4370,4370,4370,4370,0
|
|
20230628,172700,7191419155,4370,4370,4370,4370,0
|
|
20230628,172600,7191419155,4370,4370,4370,4370,0
|
|
20230628,172500,7191419155,4370,4370,4370,4370,0
|
|
20230628,172400,7191419155,4370,4370,4370,4370,0
|
|
20230628,172300,7191419155,4370,4370,4370,4370,0
|
|
20230628,172200,7191419155,4370,4370,4370,4370,0
|
|
20230628,172100,7191419155,4370,4370,4370,4370,0
|
|
20230628,172000,7191419155,4370,4370,4370,4370,25502
|
|
20230628,171900,7191419155,4370,4370,4370,4370,0
|
|
20230628,171800,7191419155,4370,4370,4370,4370,0
|
|
20230628,171700,7191419155,4370,4370,4370,4370,0
|
|
20230628,171600,7191419155,4370,4370,4370,4370,0
|
|
20230628,171500,7191419155,4370,4370,4370,4370,0
|
|
20230628,171400,7191419155,4370,4370,4370,4370,0
|
|
20230628,171300,7191419155,4370,4370,4370,4370,0
|
|
20230628,171200,7191419155,4370,4370,4370,4370,0
|
|
20230628,171100,7191419155,4370,4370,4370,4370,0
|
|
20230628,171000,7191419155,4370,4370,4370,4370,0
|
|
20230628,170900,7191419155,4370,4370,4370,4370,0
|
|
20230628,170800,7191419155,4370,4370,4370,4370,0
|
|
20230628,170700,7191419155,4370,4370,4370,4370,0
|
|
20230628,170600,7191419155,4370,4370,4370,4370,0
|
|
20230628,170500,7191419155,4370,4370,4370,4370,0
|
|
20230628,170400,7191419155,4370,4370,4370,4370,0
|
|
20230628,170300,7191419155,4370,4370,4370,4370,0
|
|
20230628,170200,7191419155,4370,4370,4370,4370,0
|
|
20230628,170100,7191419155,4370,4370,4370,4370,0
|
|
20230628,170000,7191419155,4370,4370,4370,4370,0
|
|
20230628,165900,7191419155,4370,4370,4370,4370,0
|
|
20230628,165800,7191419155,4370,4370,4370,4370,0
|
|
20230628,165700,7191419155,4370,4370,4370,4370,0
|
|
20230628,165600,7191419155,4370,4370,4370,4370,0
|
|
20230628,165500,7191419155,4370,4370,4370,4370,0
|
|
20230628,165400,7191419155,4370,4370,4370,4370,0
|
|
20230628,165300,7191419155,4370,4370,4370,4370,0
|
|
20230628,165200,7191419155,4370,4370,4370,4370,0
|
|
20230628,165100,7191419155,4370,4370,4370,4370,0
|
|
20230628,165000,7191419155,4370,4370,4370,4370,25502
|
|
20230628,164900,7191419155,4370,4370,4370,4370,0
|
|
20230628,164800,7191419155,4370,4370,4370,4370,0
|
|
20230628,164700,7191419155,4370,4370,4370,4370,0
|
|
20230628,164600,7191419155,4370,4370,4370,4370,0
|
|
20230628,164500,7191419155,4370,4370,4370,4370,0
|
|
20230628,164400,7191419155,4370,4370,4370,4370,0
|
|
20230628,164300,7191419155,4370,4370,4370,4370,0
|
|
20230628,164200,7191419155,4370,4370,4370,4370,0
|
|
20230628,164100,7191419155,4370,4370,4370,4370,0
|
|
20230628,164000,7191419155,4370,4370,4370,4370,0
|
|
20230628,163900,7191419155,4370,4370,4370,4370,0
|
|
20230628,163800,7191419155,4370,4370,4370,4370,0
|
|
20230628,163700,7191419155,4370,4370,4370,4370,0
|
|
20230628,163600,7191419155,4370,4370,4370,4370,0
|
|
20230628,163500,7191419155,4370,4370,4370,4370,0
|
|
20230628,163400,7191419155,4370,4370,4370,4370,0
|
|
20230628,163300,7191419155,4370,4370,4370,4370,0
|
|
20230628,163200,7191419155,4370,4370,4370,4370,0
|
|
20230628,163100,7191419155,4370,4370,4370,4370,0
|
|
20230628,163000,7191419155,4370,4370,4370,4370,0
|
|
20230628,162900,7191419155,4370,4370,4370,4370,0
|
|
20230628,162800,7191419155,4370,4370,4370,4370,0
|
|
20230628,162700,7191419155,4370,4370,4370,4370,0
|
|
20230628,162600,7191419155,4370,4370,4370,4370,0
|
|
20230628,162500,7191419155,4370,4370,4370,4370,0
|
|
20230628,162400,7191419155,4370,4370,4370,4370,0
|
|
20230628,162300,7191419155,4370,4370,4370,4370,0
|
|
20230628,162200,7191419155,4370,4370,4370,4370,0
|
|
20230628,162100,7191419155,4370,4370,4370,4370,0
|
|
20230628,162000,7191419155,4370,4370,4370,4370,25502
|
|
20230628,161900,7191419155,4370,4370,4370,4370,0
|
|
20230628,161800,7191419155,4370,4370,4370,4370,0
|
|
20230628,161700,7191419155,4370,4370,4370,4370,0
|
|
20230628,161600,7191419155,4370,4370,4370,4370,0
|
|
20230628,161500,7191419155,4370,4370,4370,4370,0
|
|
20230628,161400,7191419155,4370,4370,4370,4370,0
|
|
20230628,161300,7191419155,4370,4370,4370,4370,0
|
|
20230628,161200,7191419155,4370,4370,4370,4370,0
|
|
20230628,161100,7191419155,4370,4370,4370,4370,0
|
|
20230628,161000,7191419155,4370,4370,4370,4370,0
|
|
20230628,160900,7191419155,4370,4370,4370,4370,0
|
|
20230628,160800,7191419155,4370,4370,4370,4370,0
|
|
20230628,160700,7191419155,4370,4370,4370,4370,0
|
|
20230628,160600,7191419155,4370,4370,4370,4370,0
|
|
20230628,160500,7191419155,4370,4370,4370,4370,0
|
|
20230628,160400,7191419155,4370,4370,4370,4370,0
|
|
20230628,160300,7191419155,4370,4370,4370,4370,0
|
|
20230628,160200,7191419155,4370,4370,4370,4370,0
|
|
20230628,160100,7191419155,4370,4370,4370,4370,0
|
|
20230628,160000,7191419155,4370,4370,4370,4370,0
|
|
20230628,155900,7191419155,4370,4370,4370,4370,0
|
|
20230628,155800,7191419155,4370,4370,4370,4370,0
|
|
20230628,155700,7191419155,4370,4370,4370,4370,0
|
|
20230628,155600,7191419155,4370,4370,4370,4370,0
|
|
20230628,155500,7191419155,4370,4370,4370,4370,0
|
|
20230628,155400,7191419155,4370,4370,4370,4370,0
|
|
20230628,155300,7191419155,4370,4370,4370,4370,0
|
|
20230628,155200,7191419155,4370,4370,4370,4370,0
|
|
20230628,155100,7191419155,4370,4370,4370,4370,0
|
|
20230628,155000,7191419155,4370,4370,4370,4370,25502
|
|
20230628,154900,7191419155,4370,4370,4370,4370,0
|
|
20230628,154800,7191419155,4370,4370,4370,4370,0
|
|
20230628,154700,7191419155,4370,4370,4370,4370,0
|
|
20230628,154600,7191419155,4370,4370,4370,4370,0
|
|
20230628,154500,7191419155,4370,4370,4370,4370,0
|
|
20230628,154400,7191419155,4370,4370,4370,4370,0
|
|
20230628,154300,7191419155,4370,4370,4370,4370,0
|
|
20230628,154200,7191419155,4370,4370,4370,4370,0
|
|
20230628,154100,7191419155,4370,4370,4370,4370,0
|
|
20230628,154000,7191419155,4370,4370,4370,4370,0
|
|
20230628,153900,7191419155,4370,4370,4370,4370,0
|
|
20230628,153800,7191419155,4370,4370,4370,4370,0
|
|
20230628,153700,7191419155,4370,4370,4370,4370,0
|
|
20230628,153600,7191419155,4370,4370,4370,4370,0
|
|
20230628,153500,7191419155,4370,4370,4370,4370,0
|
|
20230628,153400,7191419155,4370,4370,4370,4370,0
|
|
20230628,153300,7191419155,4370,4370,4370,4370,0
|
|
20230628,153200,7191419155,4370,4370,4370,4370,0
|
|
20230628,153100,7191419155,4370,4370,4370,4370,0
|
|
20230628,153000,7191419155,4370,4370,4370,4370,25502
|
|
20230628,152900,7079975415,4375,4375,4375,4375,0
|
|
20230628,152800,7079975415,4375,4375,4375,4375,0
|
|
20230628,152700,7079975415,4375,4375,4375,4375,0
|
|
20230628,152600,7079975415,4375,4375,4375,4375,0
|
|
20230628,152500,7079975415,4375,4375,4375,4375,0
|
|
20230628,152400,7079975415,4375,4375,4375,4375,0
|
|
20230628,152300,7079975415,4375,4375,4375,4375,0
|
|
20230628,152200,7079975415,4375,4375,4375,4375,0
|
|
20230628,152100,7079975415,4375,4375,4375,4375,0
|
|
20230628,152000,7079975415,4375,4375,4375,4375,0
|
|
20230628,151900,7079975415,4375,4365,4375,4360,7816
|
|
20230628,151800,7045825560,4370,4365,4370,4360,5294
|
|
20230628,151700,7022720175,4370,4370,4375,4365,5567
|
|
20230628,151600,6998401855,4375,4370,4375,4370,5662
|
|
20230628,151500,6973658385,4375,4375,4375,4370,2421
|
|
20230628,151400,6963075965,4375,4380,4380,4370,2788
|
|
20230628,151300,6950881125,4380,4375,4380,4375,842
|
|
20230628,151200,6947197310,4380,4375,4380,4370,910
|
|
20230628,151100,6943218860,4380,4375,4380,4375,821
|
|
20230628,151000,6939626970,4375,4370,4380,4370,217
|
|
20230628,150900,6938677230,4370,4380,4385,4370,9597
|
|
20230628,150800,6896693940,4380,4375,4380,4370,2713
|
|
20230628,150700,6884822065,4370,4375,4385,4370,3309
|
|
20230628,150600,6870333455,4375,4375,4380,4370,4823
|
|
20230628,150500,6849242885,4375,4370,4375,4370,145
|
|
20230628,150400,6848609225,4370,4365,4375,4365,1075
|
|
20230628,150300,6843912540,4370,4370,4370,4370,2464
|
|
20230628,150200,6833144860,4370,4370,4375,4370,792
|
|
20230628,150100,6829683655,4375,4375,4375,4370,2050
|
|
20230628,150000,6820715405,4375,4370,4375,4370,1026
|
|
20230628,145900,6816230885,4375,4380,4380,4375,1876
|
|
20230628,145800,6808022335,4375,4380,4380,4375,2060
|
|
20230628,145700,6799004210,4380,4370,4380,4370,9094
|
|
20230628,145600,6759260125,4375,4375,4375,4375,550
|
|
20230628,145500,6756853875,4375,4375,4375,4370,344
|
|
20230628,145400,6755348880,4380,4375,4380,4370,3272
|
|
20230628,145300,6741040580,4380,4375,4380,4375,4042
|
|
20230628,145200,6723354245,4380,4380,4380,4375,4136
|
|
20230628,145100,6705252820,4380,4375,4380,4375,89
|
|
20230628,145000,6704863385,4380,4375,4380,4375,3381
|
|
20230628,144900,6690071500,4380,4375,4380,4375,123
|
|
20230628,144800,6689533365,4380,4375,4380,4370,5491
|
|
20230628,144700,6665527705,4380,4375,4380,4375,1021
|
|
20230628,144600,6661057225,4380,4375,4380,4375,1546
|
|
20230628,144500,6654293465,4375,4375,4375,4370,556
|
|
20230628,144400,6651861340,4375,4380,4380,4370,9725
|
|
20230628,144300,6609356690,4380,4380,4380,4375,2202
|
|
20230628,144200,6599722430,4380,4385,4385,4380,798
|
|
20230628,144100,6596227135,4385,4380,4385,4375,1698
|
|
20230628,144000,6588792155,4375,4375,4380,4375,3580
|
|
20230628,143900,6573121730,4375,4375,4375,4375,867
|
|
20230628,143800,6569328605,4380,4380,4380,4375,2666
|
|
20230628,143700,6557664530,4380,4375,4380,4375,26
|
|
20230628,143600,6557550775,4380,4375,4380,4375,4
|
|
20230628,143500,6557533270,4380,4380,4380,4380,623
|
|
20230628,143400,6554804530,4380,4380,4380,4375,2797
|
|
20230628,143300,6542558655,4385,4380,4385,4375,486
|
|
20230628,143200,6540430470,4385,4385,4385,4380,6
|
|
20230628,143100,6540404165,4385,4385,4385,4380,283
|
|
20230628,143000,6539163460,4385,4375,4385,4375,9045
|
|
20230628,142900,6499560565,4375,4370,4375,4370,352
|
|
20230628,142800,6498022275,4375,4375,4375,4370,341
|
|
20230628,142700,6496531400,4380,4375,4380,4370,3546
|
|
20230628,142600,6481035230,4370,4375,4375,4370,2520
|
|
20230628,142500,6470022790,4370,4380,4380,4370,6821
|
|
20230628,142400,6440183375,4380,4370,4380,4370,1132
|
|
20230628,142300,6435230350,4375,4380,4380,4375,3581
|
|
20230628,142200,6419563055,4380,4375,4380,4375,1229
|
|
20230628,142100,6414185685,4380,4375,4380,4370,1075
|
|
20230628,142000,6409485780,4375,4380,4380,4370,2047
|
|
20230628,141900,6400533250,4380,4380,4380,4375,514
|
|
20230628,141800,6398284430,4380,4375,4380,4375,4160
|
|
20230628,141700,6380084370,4380,4380,4380,4380,23
|
|
20230628,141600,6379983630,4380,4380,4380,4380,218
|
|
20230628,141500,6379028790,4385,4380,4385,4380,248
|
|
20230628,141400,6377942225,4375,4375,4375,4375,27
|
|
20230628,141300,6377824100,4375,4375,4375,4375,1500
|
|
20230628,141200,6371261600,4380,4375,4380,4375,342
|
|
20230628,141100,6369765345,4375,4375,4375,4375,1246
|
|
20230628,141000,6364314095,4375,4380,4380,4375,3091
|
|
20230628,140900,6350783470,4375,4375,4375,4375,2177
|
|
20230628,140800,6341259095,4375,4380,4380,4375,701
|
|
20230628,140700,6338192215,4375,4375,4380,4375,5947
|
|
20230628,140600,6312174000,4380,4380,4380,4375,141
|
|
20230628,140500,6311556455,4380,4380,4380,4380,301
|
|
20230628,140400,6310238075,4380,4380,4380,4380,248
|
|
20230628,140300,6309151835,4375,4385,4385,4375,385
|
|
20230628,140200,6307466440,4375,4390,4390,4375,2302
|
|
20230628,140100,6297381465,4390,4375,4390,4370,5464
|
|
20230628,140000,6273461390,4375,4380,4380,4370,5486
|
|
20230628,135900,6249455600,4375,4375,4380,4375,1742
|
|
20230628,135800,6241834335,4380,4375,4380,4375,2664
|
|
20230628,135700,6230179295,4380,4375,4380,4375,10016
|
|
20230628,135600,6186358945,4380,4385,4385,4375,3844
|
|
20230628,135500,6169524465,4380,4380,4385,4380,5364
|
|
20230628,135400,6146027340,4385,4385,4390,4380,6354
|
|
20230628,135300,6118179175,4390,4390,4390,4385,2569
|
|
20230628,135200,6106913095,4390,4395,4395,4390,785
|
|
20230628,135100,6103466880,4395,4390,4395,4385,4714
|
|
20230628,135000,6082784975,4385,4395,4400,4385,6702
|
|
20230628,134900,6053372720,4395,4400,4400,4390,4197
|
|
20230628,134800,6034929350,4395,4400,4400,4395,3451
|
|
20230628,134700,6019760470,4400,4400,4405,4400,615
|
|
20230628,134600,6017054420,4400,4400,4405,4400,1826
|
|
20230628,134500,6009019995,4405,4400,4405,4400,1272
|
|
20230628,134400,6003422405,4400,4405,4415,4400,11876
|
|
20230628,134300,5951156645,4410,4410,4415,4400,12275
|
|
20230628,134200,5897106625,4410,4405,4415,4405,1729
|
|
20230628,134100,5889489390,4415,4410,4415,4405,1856
|
|
20230628,134000,5881309895,4415,4415,4415,4410,1160
|
|
20230628,133900,5876188855,4415,4415,4415,4410,382
|
|
20230628,133800,5874504225,4415,4415,4415,4410,503
|
|
20230628,133700,5872285980,4415,4410,4415,4405,3174
|
|
20230628,133600,5858294775,4410,4415,4415,4410,4815
|
|
20230628,133500,5837058855,4415,4415,4415,4410,604
|
|
20230628,133400,5834392445,4420,4415,4420,4415,1620
|
|
20230628,133300,5827240130,4420,4420,4420,4415,327
|
|
20230628,133200,5825795290,4420,4415,4420,4415,2429
|
|
20230628,133100,5815070870,4420,4415,4420,4415,4
|
|
20230628,133000,5815053205,4420,4420,4420,4415,303
|
|
20230628,132900,5813715445,4415,4415,4420,4415,1978
|
|
20230628,132800,5804982560,4415,4415,4415,4410,776
|
|
20230628,132700,5801557270,4415,4420,4420,4410,2331
|
|
20230628,132600,5791273690,4415,4415,4420,4415,684
|
|
20230628,132500,5788253795,4420,4415,4420,4415,957
|
|
20230628,132400,5784025785,4420,4415,4420,4410,6604
|
|
20230628,132300,5754880590,4415,4420,4420,4410,7047
|
|
20230628,132200,5723795975,4415,4415,4420,4415,2893
|
|
20230628,132100,5711022450,4420,4425,4425,4420,6907
|
|
20230628,132000,5680490500,4425,4425,4425,4420,2512
|
|
20230628,131900,5669381695,4425,4425,4425,4420,1851
|
|
20230628,131800,5661195095,4425,4420,4425,4420,1430
|
|
20230628,131700,5654871845,4425,4430,4430,4420,7316
|
|
20230628,131600,5622508550,4430,4425,4430,4420,2029
|
|
20230628,131500,5613532300,4425,4425,4430,4420,6441
|
|
20230628,131400,5585035840,4430,4430,4430,4425,78
|
|
20230628,131300,5584690405,4430,4425,4430,4425,80
|
|
20230628,131200,5584336365,4430,4435,4435,4425,5374
|
|
20230628,131100,5560538765,4435,4430,4435,4430,180
|
|
20230628,131000,5559741095,4435,4435,4435,4430,1999
|
|
20230628,130900,5550884520,4440,4440,4440,4435,3381
|
|
20230628,130800,5535887880,4440,4440,4440,4440,1041
|
|
20230628,130700,5531265840,4440,4435,4440,4430,2475
|
|
20230628,130600,5520290050,4435,4430,4435,4430,1101
|
|
20230628,130500,5515408340,4435,4435,4435,4430,3237
|
|
20230628,130400,5501065895,4435,4440,4440,4435,698
|
|
20230628,130300,5497970250,4440,4440,4440,4435,2221
|
|
20230628,130200,5488115235,4440,4430,4440,4430,2422
|
|
20230628,130100,5477373685,4435,4435,4435,4430,581
|
|
20230628,130000,5474797560,4435,4435,4440,4435,2270
|
|
20230628,125900,5464730105,4435,4435,4435,4430,2432
|
|
20230628,125800,5453951670,4440,4440,4440,4435,1385
|
|
20230628,125700,5447807685,4440,4430,4440,4430,3133
|
|
20230628,125600,5433913335,4435,4435,4440,4430,4636
|
|
20230628,125500,5413357660,4440,4440,4440,4430,5503
|
|
20230628,125400,5388951485,4440,4440,4440,4435,90
|
|
20230628,125300,5388552220,4435,4440,4440,4435,41
|
|
20230628,125200,5388370380,4435,4435,4440,4435,579
|
|
20230628,125100,5385802060,4440,4440,4440,4440,10
|
|
20230628,125000,5385757660,4440,4440,4440,4440,1038
|
|
20230628,124900,5381148940,4440,4440,4445,4440,1274
|
|
20230628,124800,5375492370,4445,4445,4450,4445,1132
|
|
20230628,124700,5370460025,4450,4445,4450,4445,3339
|
|
20230628,124600,5355618145,4450,4450,4450,4445,2783
|
|
20230628,124500,5343233970,4450,4455,4455,4450,976
|
|
20230628,124400,5338889700,4450,4455,4455,4450,175
|
|
20230628,124300,5338110725,4455,4455,4460,4450,7832
|
|
20230628,124200,5303221015,4460,4460,4460,4455,3496
|
|
20230628,124100,5287629645,4460,4455,4460,4450,8275
|
|
20230628,124000,5250773395,4450,4450,4455,4445,2857
|
|
20230628,123900,5238056045,4450,4450,4450,4445,1760
|
|
20230628,123800,5230224455,4450,4455,4455,4450,571
|
|
20230628,123700,5227682475,4455,4440,4455,4440,4073
|
|
20230628,123600,5209566870,4440,4445,4445,4435,1442
|
|
20230628,123500,5203165385,4445,4440,4445,4440,4334
|
|
20230628,123400,5183917400,4445,4445,4445,4440,1454
|
|
20230628,123300,5177454570,4445,4440,4450,4440,1044
|
|
20230628,123200,5172815825,4440,4435,4450,4435,4570
|
|
20230628,123100,5152537670,4430,4430,4435,4430,385
|
|
20230628,123000,5150831340,4435,4430,4435,4425,12326
|
|
20230628,122900,5096233240,4430,4425,4430,4425,614
|
|
20230628,122800,5093513760,4430,4430,4430,4425,367
|
|
20230628,122700,5091889775,4430,4430,4430,4425,341
|
|
20230628,122600,5090380785,4425,4430,4430,4425,3263
|
|
20230628,122500,5075939795,4425,4425,4430,4425,1203
|
|
20230628,122400,5070616170,4425,4425,4430,4425,1652
|
|
20230628,122300,5063305790,4425,4425,4430,4425,956
|
|
20230628,122200,5059071260,4430,4425,4430,4420,2956
|
|
20230628,122100,5045991080,4425,4425,4425,4420,1385
|
|
20230628,122000,5039862500,4425,4425,4430,4425,2060
|
|
20230628,121900,5030745840,4425,4430,4430,4425,3632
|
|
20230628,121800,5014673450,4430,4430,4430,4430,1258
|
|
20230628,121700,5009100510,4430,4430,4430,4430,5491
|
|
20230628,121600,4984775380,4435,4440,4440,4435,194
|
|
20230628,121500,4983914585,4435,4435,4435,4430,2510
|
|
20230628,121400,4972786085,4435,4435,4435,4430,813
|
|
20230628,121300,4969180815,4435,4435,4435,4430,4731
|
|
20230628,121200,4948200330,4430,4430,4430,4430,125
|
|
20230628,121100,4947646580,4435,4435,4435,4430,2174
|
|
20230628,121000,4938015740,4430,4435,4435,4430,1398
|
|
20230628,120900,4931817505,4435,4435,4435,4435,3258
|
|
20230628,120800,4917368275,4440,4435,4440,4435,966
|
|
20230628,120700,4913083840,4440,4435,4440,4435,931
|
|
20230628,120600,4908954845,4435,4440,4440,4430,1669
|
|
20230628,120500,4901552985,4440,4435,4440,4435,2017
|
|
20230628,120400,4892605660,4435,4435,4435,4435,1826
|
|
20230628,120300,4884507350,4440,4425,4440,4425,1140
|
|
20230628,120200,4879451680,4435,4440,4440,4425,5529
|
|
20230628,120100,4854964935,4440,4440,4440,4425,2413
|
|
20230628,120000,4844271735,4430,4440,4440,4430,6806
|
|
20230628,115900,4814113005,4440,4445,4450,4425,25390
|
|
20230628,115800,4701561845,4450,4455,4455,4445,20952
|
|
20230628,115700,4608371080,4455,4460,4460,4455,4948
|
|
20230628,115600,4586320140,4460,4460,4465,4460,2285
|
|
20230628,115500,4576127010,4465,4465,4465,4455,15356
|
|
20230628,115400,4507665840,4465,4470,4475,4465,4853
|
|
20230628,115300,4485984285,4475,4465,4475,4465,3416
|
|
20230628,115200,4470723325,4465,4460,4470,4460,4985
|
|
20230628,115100,4448462235,4460,4465,4470,4460,7527
|
|
20230628,115000,4414856905,4465,4475,4475,4460,2967
|
|
20230628,114900,4401610050,4475,4475,4480,4460,10249
|
|
20230628,114800,4355784050,4470,4465,4480,4460,8517
|
|
20230628,114700,4317737390,4465,4480,4490,4460,37196
|
|
20230628,114600,4151352320,4480,4495,4500,4480,39978
|
|
20230628,114500,3971758360,4495,4495,4505,4485,51728
|
|
20230628,114400,3739147195,4495,4485,4495,4480,32546
|
|
20230628,114300,3593085655,4485,4485,4500,4475,125795
|
|
20230628,114200,3028071540,4485,4470,4500,4460,109356
|
|
20230628,114100,2537542690,4470,4420,4490,4420,111266
|
|
20230628,114000,2040884275,4425,4420,4425,4420,1583
|
|
20230628,113900,2033886235,4425,4425,4425,4425,335
|
|
20230628,113800,2032403860,4425,4420,4430,4420,15334
|
|
20230628,113700,1964578505,4420,4410,4420,4410,5220
|
|
20230628,113600,1941547275,4410,4410,4415,4410,5364
|
|
20230628,113500,1917887085,4410,4395,4410,4395,2212
|
|
20230628,113400,1908152860,4400,4400,4400,4400,2270
|
|
20230628,113300,1898164860,4400,4400,4400,4400,2291
|
|
20230628,113200,1888084460,4400,4390,4400,4390,1681
|
|
20230628,113100,1880697465,4390,4380,4390,4380,676
|
|
20230628,113000,1877732675,4385,4390,4395,4385,1912
|
|
20230628,112900,1869342720,4390,4395,4395,4390,21
|
|
20230628,112800,1869250525,4395,4395,4395,4390,660
|
|
20230628,112700,1866353110,4395,4390,4395,4390,156
|
|
20230628,112600,1865668255,4395,4395,4395,4395,0
|
|
20230628,112500,1865668255,4395,4395,4395,4395,320
|
|
20230628,112400,1864261855,4395,4390,4395,4390,23
|
|
20230628,112300,1864160805,4390,4395,4395,4390,1201
|
|
20230628,112200,1858887410,4395,4395,4395,4390,1106
|
|
20230628,112100,1854030055,4395,4390,4395,4390,1441
|
|
20230628,112000,1847696940,4395,4390,4395,4390,5
|
|
20230628,111900,1847674985,4395,4390,4395,4390,560
|
|
20230628,111800,1845216480,4390,4390,4390,4385,1473
|
|
20230628,111700,1838750085,4390,4390,4390,4390,188
|
|
20230628,111600,1837924765,4395,4390,4395,4385,1126
|
|
20230628,111500,1832984770,4395,4390,4395,4390,1716
|
|
20230628,111400,1825446480,4395,4395,4395,4390,103
|
|
20230628,111300,1824993800,4395,4390,4395,4390,572
|
|
20230628,111200,1822482620,4390,4395,4395,4390,1256
|
|
20230628,111100,1816968770,4395,4395,4395,4390,52
|
|
20230628,111000,1816740335,4395,4390,4395,4390,686
|
|
20230628,110900,1813727350,4385,4385,4390,4385,645
|
|
20230628,110800,1810899015,4385,4385,4385,4380,519
|
|
20230628,110700,1808623545,4385,4385,4385,4380,1483
|
|
20230628,110600,1802127300,4385,4385,4385,4380,81
|
|
20230628,110500,1801772510,4380,4385,4385,4380,506
|
|
20230628,110400,1799554215,4385,4385,4385,4380,820
|
|
20230628,110300,1795962110,4385,4385,4385,4385,370
|
|
20230628,110200,1794339660,4385,4380,4385,4380,371
|
|
20230628,110100,1792713740,4385,4385,4385,4385,990
|
|
20230628,110000,1788372590,4385,4385,4390,4385,957
|
|
20230628,105900,1784176140,4390,4395,4400,4390,1957
|
|
20230628,105800,1775578710,4395,4395,4395,4395,520
|
|
20230628,105700,1773293310,4395,4395,4400,4395,751
|
|
20230628,105600,1769992660,4395,4395,4395,4385,385
|
|
20230628,105500,1768303200,4395,4395,4395,4395,344
|
|
20230628,105400,1766791320,4400,4395,4400,4395,941
|
|
20230628,105300,1762653285,4395,4395,4395,4385,151
|
|
20230628,105200,1761990780,4400,4395,4400,4380,3673
|
|
20230628,105100,1745838175,4395,4395,4395,4380,7706
|
|
20230628,105000,1712033275,4390,4395,4400,4390,910
|
|
20230628,104900,1708034070,4400,4395,4400,4390,2271
|
|
20230628,104800,1698061155,4395,4400,4400,4395,3799
|
|
20230628,104700,1681361290,4400,4415,4415,4400,6234
|
|
20230628,104600,1653912820,4410,4415,4415,4410,4108
|
|
20230628,104500,1635791475,4415,4415,4420,4410,4291
|
|
20230628,104400,1616853075,4415,4420,4420,4410,4598
|
|
20230628,104300,1596551510,4420,4420,4425,4415,5770
|
|
20230628,104200,1571047795,4425,4430,4430,4415,9813
|
|
20230628,104100,1527689075,4430,4415,4430,4415,14168
|
|
20230628,104000,1465037305,4415,4405,4420,4405,21370
|
|
20230628,103900,1370726900,4410,4410,4410,4405,1252
|
|
20230628,103800,1365207875,4410,4405,4410,4400,6510
|
|
20230628,103700,1336523990,4405,4405,4405,4400,4937
|
|
20230628,103600,1314791215,4405,4400,4405,4395,1740
|
|
20230628,103500,1307134765,4405,4395,4405,4395,14741
|
|
20230628,103400,1242303600,4390,4390,4395,4390,2383
|
|
20230628,103300,1231839695,4390,4390,4390,4390,2500
|
|
20230628,103200,1220864695,4390,4390,4390,4390,498
|
|
20230628,103100,1218678475,4390,4385,4390,4380,1151
|
|
20230628,103000,1213632985,4385,4385,4385,4385,801
|
|
20230628,102900,1210120600,4385,4390,4390,4380,4829
|
|
20230628,102800,1188946545,4390,4390,4390,4385,3313
|
|
20230628,102700,1174418930,4385,4385,4390,4385,2626
|
|
20230628,102600,1162895585,4385,4380,4385,4380,641
|
|
20230628,102500,1160085300,4385,4380,4385,4380,1065
|
|
20230628,102400,1155420345,4375,4380,4380,4370,1115
|
|
20230628,102300,1150545045,4380,4380,4380,4375,1933
|
|
20230628,102200,1142084665,4380,4380,4380,4375,3166
|
|
20230628,102100,1128217840,4385,4385,4385,4380,310
|
|
20230628,102000,1126859040,4380,4385,4385,4380,2640
|
|
20230628,101900,1115282940,4385,4385,4390,4380,6246
|
|
20230628,101800,1087903680,4385,4380,4385,4380,1112
|
|
20230628,101700,1083033065,4375,4370,4380,4370,6795
|
|
20230628,101600,1053292910,4370,4365,4370,4365,527
|
|
20230628,101500,1050991825,4360,4365,4365,4360,5090
|
|
20230628,101400,1028774025,4365,4365,4365,4360,275
|
|
20230628,101300,1027574700,4365,4360,4365,4360,1011
|
|
20230628,101200,1023166735,4365,4360,4365,4360,95
|
|
20230628,101100,1022752360,4365,4360,4370,4360,432
|
|
20230628,101000,1020867310,4370,4370,4370,4370,601
|
|
20230628,100900,1018240940,4370,4365,4370,4360,194
|
|
20230628,100800,1017394300,4370,4375,4375,4370,2
|
|
20230628,100700,1017385555,4375,4375,4375,4375,50
|
|
20230628,100600,1017166805,4375,4365,4375,4360,2346
|
|
20230628,100500,1006935700,4360,4370,4375,4360,6375
|
|
20230628,100400,979093570,4370,4370,4370,4360,28
|
|
20230628,100300,978971370,4370,4365,4370,4360,1354
|
|
20230628,100200,973064350,4360,4365,4365,4360,2411
|
|
20230628,100100,962544600,4365,4365,4365,4355,2567
|
|
20230628,100000,951351170,4365,4365,4365,4360,1633
|
|
20230628,095900,944223135,4365,4365,4365,4365,21
|
|
20230628,095800,944131470,4365,4355,4365,4355,588
|
|
20230628,095700,941567570,4355,4355,4365,4355,2617
|
|
20230628,095600,930163520,4355,4350,4355,4350,2273
|
|
20230628,095500,920275960,4355,4360,4360,4350,847
|
|
20230628,095400,916587320,4355,4355,4360,4355,949
|
|
20230628,095300,912454415,4355,4360,4365,4355,4523
|
|
20230628,095200,892750600,4360,4365,4365,4360,1267
|
|
20230628,095100,887225560,4365,4365,4365,4360,313
|
|
20230628,095000,885860870,4365,4370,4370,4360,310
|
|
20230628,094900,884508170,4370,4360,4370,4360,2574
|
|
20230628,094800,873285520,4360,4355,4360,4355,719
|
|
20230628,094700,870150700,4360,4355,4360,4355,68
|
|
20230628,094600,869854450,4360,4350,4360,4350,1200
|
|
20230628,094500,864631375,4355,4355,4355,4355,394
|
|
20230628,094400,862915505,4355,4355,4360,4355,1668
|
|
20230628,094300,855651360,4365,4355,4365,4350,5078
|
|
20230628,094200,833552935,4355,4360,4360,4355,1980
|
|
20230628,094100,824928740,4370,4365,4370,4355,10027
|
|
20230628,094000,781229410,4365,4365,4370,4365,3141
|
|
20230628,093900,767518445,4365,4365,4365,4360,5329
|
|
20230628,093800,744263965,4365,4365,4365,4360,553
|
|
20230628,093700,741850400,4365,4375,4375,4360,5342
|
|
20230628,093600,718533430,4370,4370,4375,4370,224
|
|
20230628,093500,717554535,4365,4365,4375,4365,3493
|
|
20230628,093400,702302950,4370,4375,4375,4370,915
|
|
20230628,093300,698304375,4375,4375,4375,4370,534
|
|
20230628,093200,695968210,4375,4375,4375,4365,1295
|
|
20230628,093100,690314415,4375,4380,4380,4370,5513
|
|
20230628,093000,666218670,4380,4380,4380,4375,4433
|
|
20230628,092900,646809060,4380,4380,4385,4380,1204
|
|
20230628,092800,641534610,4380,4380,4380,4375,237
|
|
20230628,092700,640497230,4375,4375,4375,4370,1247
|
|
20230628,092600,635045355,4375,4380,4380,4370,455
|
|
20230628,092500,633053350,4380,4370,4380,4365,3534
|
|
20230628,092400,617597995,4370,4355,4375,4355,3241
|
|
20230628,092300,603441725,4360,4375,4375,4360,4553
|
|
20230628,092200,583568395,4375,4370,4375,4370,851
|
|
20230628,092100,579849270,4375,4380,4380,4375,3383
|
|
20230628,092000,565041325,4380,4390,4395,4380,1084
|
|
20230628,091900,560282660,4390,4380,4390,4380,3974
|
|
20230628,091800,542864580,4380,4375,4380,4375,2271
|
|
20230628,091700,532919455,4375,4370,4380,4370,2584
|
|
20230628,091600,521609845,4370,4365,4370,4355,4888
|
|
20230628,091500,500286870,4365,4360,4365,4355,1627
|
|
20230628,091400,493195425,4350,4355,4365,4350,16729
|
|
20230628,091300,420377610,4355,4355,4360,4355,203
|
|
20230628,091200,419493530,4355,4360,4360,4355,2751
|
|
20230628,091100,407510470,4360,4365,4365,4360,4078
|
|
20230628,091000,389730205,4360,4370,4370,4360,3014
|
|
20230628,090900,376575515,4370,4375,4380,4370,5649
|
|
20230628,090800,351880205,4375,4390,4390,4370,1948
|
|
20230628,090700,343351735,4385,4380,4385,4370,5695
|
|
20230628,090600,318415500,4380,4380,4380,4375,1431
|
|
20230628,090500,312150400,4380,4375,4390,4375,1829
|
|
20230628,090400,304134340,4375,4375,4375,4370,914
|
|
20230628,090300,300137865,4365,4370,4380,4365,17214
|
|
20230628,090200,224937700,4375,4390,4395,4375,8891
|
|
20230628,090100,185975400,4385,4385,4390,4380,4142
|
|
20230628,090000,167803050,4390,4405,4405,4385,36874
|