618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191500,20803194405,2555,2555,2555,2555,44782
|
|
20230627,191400,20803194405,2555,2555,2555,2555,0
|
|
20230627,191300,20803194405,2555,2555,2555,2555,0
|
|
20230627,191200,20803194405,2555,2555,2555,2555,0
|
|
20230627,191100,20803194405,2555,2555,2555,2555,0
|
|
20230627,191000,20803194405,2555,2555,2555,2555,0
|
|
20230627,190900,20803194405,2555,2555,2555,2555,0
|
|
20230627,190800,20803194405,2555,2555,2555,2555,0
|
|
20230627,190700,20803194405,2555,2555,2555,2555,0
|
|
20230627,190600,20803194405,2555,2555,2555,2555,0
|
|
20230627,190500,20803194405,2555,2555,2555,2555,0
|
|
20230627,190400,20803194405,2555,2555,2555,2555,0
|
|
20230627,190300,20803194405,2555,2555,2555,2555,0
|
|
20230627,190200,20803194405,2555,2555,2555,2555,0
|
|
20230627,190100,20803194405,2555,2555,2555,2555,0
|
|
20230627,190000,20803194405,2555,2555,2555,2555,0
|
|
20230627,185900,20803194405,2555,2555,2555,2555,0
|
|
20230627,185800,20803194405,2555,2555,2555,2555,0
|
|
20230627,185700,20803194405,2555,2555,2555,2555,0
|
|
20230627,185600,20803194405,2555,2555,2555,2555,0
|
|
20230627,185500,20803194405,2555,2555,2555,2555,0
|
|
20230627,185400,20803194405,2555,2555,2555,2555,0
|
|
20230627,185300,20803194405,2555,2555,2555,2555,0
|
|
20230627,185200,20803194405,2555,2555,2555,2555,0
|
|
20230627,185100,20803194405,2555,2555,2555,2555,0
|
|
20230627,185000,20803194405,2555,2555,2555,2555,0
|
|
20230627,184900,20803194405,2555,2555,2555,2555,0
|
|
20230627,184800,20803194405,2555,2555,2555,2555,0
|
|
20230627,184700,20803194405,2555,2555,2555,2555,0
|
|
20230627,184600,20803194405,2555,2555,2555,2555,0
|
|
20230627,184500,20803194405,2555,2555,2555,2555,44782
|
|
20230627,184400,20803194405,2555,2555,2555,2555,0
|
|
20230627,184300,20803194405,2555,2555,2555,2555,0
|
|
20230627,184200,20803194405,2555,2555,2555,2555,0
|
|
20230627,184100,20803194405,2555,2555,2555,2555,0
|
|
20230627,184000,20803194405,2555,2555,2555,2555,0
|
|
20230627,183900,20803194405,2555,2555,2555,2555,0
|
|
20230627,183800,20803194405,2555,2555,2555,2555,0
|
|
20230627,183700,20803194405,2555,2555,2555,2555,0
|
|
20230627,183600,20803194405,2555,2555,2555,2555,0
|
|
20230627,183500,20803194405,2555,2555,2555,2555,0
|
|
20230627,183400,20803194405,2555,2555,2555,2555,0
|
|
20230627,183300,20803194405,2555,2555,2555,2555,0
|
|
20230627,183200,20803194405,2555,2555,2555,2555,0
|
|
20230627,183100,20803194405,2555,2555,2555,2555,0
|
|
20230627,183000,20803194405,2555,2555,2555,2555,0
|
|
20230627,182900,20803194405,2555,2555,2555,2555,0
|
|
20230627,182800,20803194405,2555,2555,2555,2555,0
|
|
20230627,182700,20803194405,2555,2555,2555,2555,0
|
|
20230627,182600,20803194405,2555,2555,2555,2555,0
|
|
20230627,182500,20803194405,2555,2555,2555,2555,0
|
|
20230627,182400,20803194405,2555,2555,2555,2555,0
|
|
20230627,182300,20803194405,2555,2555,2555,2555,0
|
|
20230627,182200,20803194405,2555,2555,2555,2555,0
|
|
20230627,182100,20803194405,2555,2555,2555,2555,0
|
|
20230627,182000,20803194405,2555,2555,2555,2555,0
|
|
20230627,181900,20803194405,2555,2555,2555,2555,0
|
|
20230627,181800,20803194405,2555,2555,2555,2555,0
|
|
20230627,181700,20803194405,2555,2555,2555,2555,0
|
|
20230627,181600,20803194405,2555,2555,2555,2555,0
|
|
20230627,181500,20803194405,2555,2555,2555,2555,44782
|
|
20230627,181400,20803194405,2555,2555,2555,2555,0
|
|
20230627,181300,20803194405,2555,2555,2555,2555,0
|
|
20230627,181200,20803194405,2555,2555,2555,2555,0
|
|
20230627,181100,20803194405,2555,2555,2555,2555,0
|
|
20230627,181000,20803194405,2555,2555,2555,2555,0
|
|
20230627,180900,20803194405,2555,2555,2555,2555,0
|
|
20230627,180800,20803194405,2555,2555,2555,2555,0
|
|
20230627,180700,20803194405,2555,2555,2555,2555,0
|
|
20230627,180600,20803194405,2555,2555,2555,2555,0
|
|
20230627,180500,20803194405,2555,2555,2555,2555,0
|
|
20230627,180400,20803194405,2555,2555,2555,2555,0
|
|
20230627,180300,20803194405,2555,2555,2555,2555,0
|
|
20230627,180200,20803194405,2555,2555,2555,2555,0
|
|
20230627,180100,20803194405,2555,2555,2555,2555,0
|
|
20230627,180000,20803194405,2555,2555,2555,2555,0
|
|
20230627,175900,20803194405,2555,2555,2555,2555,0
|
|
20230627,175800,20803194405,2555,2555,2555,2555,0
|
|
20230627,175700,20803194405,2555,2555,2555,2555,0
|
|
20230627,175600,20803194405,2555,2555,2555,2555,0
|
|
20230627,175500,20803194405,2555,2555,2555,2555,0
|
|
20230627,175400,20803194405,2555,2555,2555,2555,0
|
|
20230627,175300,20803194405,2555,2555,2555,2555,0
|
|
20230627,175200,20803194405,2555,2555,2555,2555,0
|
|
20230627,175100,20803194405,2555,2555,2555,2555,0
|
|
20230627,175000,20803194405,2555,2555,2555,2555,0
|
|
20230627,174900,20803194405,2555,2555,2555,2555,0
|
|
20230627,174800,20803194405,2555,2555,2555,2555,0
|
|
20230627,174700,20803194405,2555,2555,2555,2555,0
|
|
20230627,174600,20803194405,2555,2555,2555,2555,0
|
|
20230627,174500,20803194405,2555,2555,2555,2555,44782
|
|
20230627,174400,20803194405,2555,2555,2555,2555,0
|
|
20230627,174300,20803194405,2555,2555,2555,2555,0
|
|
20230627,174200,20803194405,2555,2555,2555,2555,0
|
|
20230627,174100,20803194405,2555,2555,2555,2555,0
|
|
20230627,174000,20803194405,2555,2555,2555,2555,0
|
|
20230627,173900,20803194405,2555,2555,2555,2555,0
|
|
20230627,173800,20803194405,2555,2555,2555,2555,0
|
|
20230627,173700,20803194405,2555,2555,2555,2555,0
|
|
20230627,173600,20803194405,2555,2555,2555,2555,0
|
|
20230627,173500,20803194405,2555,2555,2555,2555,0
|
|
20230627,173400,20803194405,2555,2555,2555,2555,0
|
|
20230627,173300,20803194405,2555,2555,2555,2555,0
|
|
20230627,173200,20803194405,2555,2555,2555,2555,0
|
|
20230627,173100,20803194405,2555,2555,2555,2555,0
|
|
20230627,173000,20803194405,2555,2555,2555,2555,0
|
|
20230627,172900,20803194405,2555,2555,2555,2555,0
|
|
20230627,172800,20803194405,2555,2555,2555,2555,0
|
|
20230627,172700,20803194405,2555,2555,2555,2555,0
|
|
20230627,172600,20803194405,2555,2555,2555,2555,0
|
|
20230627,172500,20803194405,2555,2555,2555,2555,0
|
|
20230627,172400,20803194405,2555,2555,2555,2555,0
|
|
20230627,172300,20803194405,2555,2555,2555,2555,0
|
|
20230627,172200,20803194405,2555,2555,2555,2555,0
|
|
20230627,172100,20803194405,2555,2555,2555,2555,0
|
|
20230627,172000,20803194405,2555,2555,2555,2555,0
|
|
20230627,171900,20803194405,2555,2555,2555,2555,0
|
|
20230627,171800,20803194405,2555,2555,2555,2555,0
|
|
20230627,171700,20803194405,2555,2555,2555,2555,0
|
|
20230627,171600,20803194405,2555,2555,2555,2555,0
|
|
20230627,171500,20803194405,2555,2555,2555,2555,44782
|
|
20230627,171400,20803194405,2555,2555,2555,2555,0
|
|
20230627,171300,20803194405,2555,2555,2555,2555,0
|
|
20230627,171200,20803194405,2555,2555,2555,2555,0
|
|
20230627,171100,20803194405,2555,2555,2555,2555,0
|
|
20230627,171000,20803194405,2555,2555,2555,2555,0
|
|
20230627,170900,20803194405,2555,2555,2555,2555,0
|
|
20230627,170800,20803194405,2555,2555,2555,2555,0
|
|
20230627,170700,20803194405,2555,2555,2555,2555,0
|
|
20230627,170600,20803194405,2555,2555,2555,2555,0
|
|
20230627,170500,20803194405,2555,2555,2555,2555,0
|
|
20230627,170400,20803194405,2555,2555,2555,2555,0
|
|
20230627,170300,20803194405,2555,2555,2555,2555,0
|
|
20230627,170200,20803194405,2555,2555,2555,2555,0
|
|
20230627,170100,20803194405,2555,2555,2555,2555,0
|
|
20230627,170000,20803194405,2555,2555,2555,2555,0
|
|
20230627,165900,20803194405,2555,2555,2555,2555,0
|
|
20230627,165800,20803194405,2555,2555,2555,2555,0
|
|
20230627,165700,20803194405,2555,2555,2555,2555,0
|
|
20230627,165600,20803194405,2555,2555,2555,2555,0
|
|
20230627,165500,20803194405,2555,2555,2555,2555,0
|
|
20230627,165400,20803194405,2555,2555,2555,2555,0
|
|
20230627,165300,20803194405,2555,2555,2555,2555,0
|
|
20230627,165200,20803194405,2555,2555,2555,2555,0
|
|
20230627,165100,20803194405,2555,2555,2555,2555,0
|
|
20230627,165000,20803194405,2555,2555,2555,2555,0
|
|
20230627,164900,20803194405,2555,2555,2555,2555,0
|
|
20230627,164800,20803194405,2555,2555,2555,2555,0
|
|
20230627,164700,20803194405,2555,2555,2555,2555,0
|
|
20230627,164600,20803194405,2555,2555,2555,2555,0
|
|
20230627,164500,20803194405,2555,2555,2555,2555,44782
|
|
20230627,164400,20803194405,2555,2555,2555,2555,0
|
|
20230627,164300,20803194405,2555,2555,2555,2555,0
|
|
20230627,164200,20803194405,2555,2555,2555,2555,0
|
|
20230627,164100,20803194405,2555,2555,2555,2555,0
|
|
20230627,164000,20803194405,2555,2555,2555,2555,0
|
|
20230627,163900,20803194405,2555,2555,2555,2555,0
|
|
20230627,163800,20803194405,2555,2555,2555,2555,0
|
|
20230627,163700,20803194405,2555,2555,2555,2555,0
|
|
20230627,163600,20803194405,2555,2555,2555,2555,0
|
|
20230627,163500,20803194405,2555,2555,2555,2555,0
|
|
20230627,163400,20803194405,2555,2555,2555,2555,0
|
|
20230627,163300,20803194405,2555,2555,2555,2555,0
|
|
20230627,163200,20803194405,2555,2555,2555,2555,0
|
|
20230627,163100,20803194405,2555,2555,2555,2555,0
|
|
20230627,163000,20803194405,2555,2555,2555,2555,0
|
|
20230627,162900,20803194405,2555,2555,2555,2555,0
|
|
20230627,162800,20803194405,2555,2555,2555,2555,0
|
|
20230627,162700,20803194405,2555,2555,2555,2555,0
|
|
20230627,162600,20803194405,2555,2555,2555,2555,0
|
|
20230627,162500,20803194405,2555,2555,2555,2555,0
|
|
20230627,162400,20803194405,2555,2555,2555,2555,0
|
|
20230627,162300,20803194405,2555,2555,2555,2555,0
|
|
20230627,162200,20803194405,2555,2555,2555,2555,0
|
|
20230627,162100,20803194405,2555,2555,2555,2555,0
|
|
20230627,162000,20803194405,2555,2555,2555,2555,0
|
|
20230627,161900,20803194405,2555,2555,2555,2555,0
|
|
20230627,161800,20803194405,2555,2555,2555,2555,0
|
|
20230627,161700,20803194405,2555,2555,2555,2555,0
|
|
20230627,161600,20803194405,2555,2555,2555,2555,0
|
|
20230627,161500,20803194405,2555,2555,2555,2555,44782
|
|
20230627,161400,20803194405,2555,2555,2555,2555,0
|
|
20230627,161300,20803194405,2555,2555,2555,2555,0
|
|
20230627,161200,20803194405,2555,2555,2555,2555,0
|
|
20230627,161100,20803194405,2555,2555,2555,2555,0
|
|
20230627,161000,20803194405,2555,2555,2555,2555,0
|
|
20230627,160900,20803194405,2555,2555,2555,2555,0
|
|
20230627,160800,20803194405,2555,2555,2555,2555,0
|
|
20230627,160700,20803194405,2555,2555,2555,2555,0
|
|
20230627,160600,20803194405,2555,2555,2555,2555,0
|
|
20230627,160500,20803194405,2555,2555,2555,2555,0
|
|
20230627,160400,20803194405,2555,2555,2555,2555,0
|
|
20230627,160300,20803194405,2555,2555,2555,2555,0
|
|
20230627,160200,20803194405,2555,2555,2555,2555,0
|
|
20230627,160100,20803194405,2555,2555,2555,2555,0
|
|
20230627,160000,20803194405,2555,2555,2555,2555,0
|
|
20230627,155900,20803194405,2555,2555,2555,2555,0
|
|
20230627,155800,20803194405,2555,2555,2555,2555,0
|
|
20230627,155700,20803194405,2555,2555,2555,2555,0
|
|
20230627,155600,20803194405,2555,2555,2555,2555,0
|
|
20230627,155500,20803194405,2555,2555,2555,2555,0
|
|
20230627,155400,20803194405,2555,2555,2555,2555,0
|
|
20230627,155300,20803194405,2555,2555,2555,2555,0
|
|
20230627,155200,20803194405,2555,2555,2555,2555,0
|
|
20230627,155100,20803194405,2555,2555,2555,2555,0
|
|
20230627,155000,20803194405,2555,2555,2555,2555,0
|
|
20230627,154900,20803194405,2555,2555,2555,2555,0
|
|
20230627,154800,20803194405,2555,2555,2555,2555,0
|
|
20230627,154700,20803194405,2555,2555,2555,2555,0
|
|
20230627,154600,20803194405,2555,2555,2555,2555,0
|
|
20230627,154500,20803194405,2555,2555,2555,2555,44782
|
|
20230627,154400,20803194405,2555,2555,2555,2555,0
|
|
20230627,154300,20803194405,2555,2555,2555,2555,0
|
|
20230627,154200,20803194405,2555,2555,2555,2555,0
|
|
20230627,154100,20803194405,2555,2555,2555,2555,0
|
|
20230627,154000,20803194405,2555,2555,2555,2555,0
|
|
20230627,153900,20803194405,2555,2555,2555,2555,0
|
|
20230627,153800,20803194405,2555,2555,2555,2555,0
|
|
20230627,153700,20803194405,2555,2555,2555,2555,0
|
|
20230627,153600,20803194405,2555,2555,2555,2555,0
|
|
20230627,153500,20803194405,2555,2555,2555,2555,0
|
|
20230627,153400,20803194405,2555,2555,2555,2555,0
|
|
20230627,153300,20803194405,2555,2555,2555,2555,0
|
|
20230627,153200,20803194405,2555,2555,2555,2555,0
|
|
20230627,153100,20803194405,2555,2555,2555,2555,0
|
|
20230627,153000,20803194405,2555,2555,2555,2555,44782
|
|
20230627,152900,20688776395,2560,2560,2560,2560,0
|
|
20230627,152800,20688776395,2560,2560,2560,2560,0
|
|
20230627,152700,20688776395,2560,2560,2560,2560,0
|
|
20230627,152600,20688776395,2560,2560,2560,2560,0
|
|
20230627,152500,20688776395,2560,2560,2560,2560,0
|
|
20230627,152400,20688776395,2560,2560,2560,2560,0
|
|
20230627,152300,20688776395,2560,2560,2560,2560,0
|
|
20230627,152200,20688776395,2560,2560,2560,2560,0
|
|
20230627,152100,20688776395,2560,2560,2560,2560,0
|
|
20230627,152000,20688776395,2560,2560,2560,2560,0
|
|
20230627,151900,20688776395,2560,2570,2570,2555,51960
|
|
20230627,151800,20555790555,2575,2575,2580,2565,9425
|
|
20230627,151700,20531553355,2580,2580,2580,2575,3284
|
|
20230627,151600,20523088805,2580,2580,2590,2580,13472
|
|
20230627,151500,20488326190,2580,2580,2580,2580,2006
|
|
20230627,151400,20483150710,2580,2580,2585,2575,17519
|
|
20230627,151300,20437951710,2580,2585,2585,2580,2387
|
|
20230627,151200,20431790425,2580,2580,2585,2580,1814
|
|
20230627,151100,20427105775,2580,2585,2590,2580,6151
|
|
20230627,151000,20411195270,2585,2575,2590,2575,7615
|
|
20230627,150900,20391529070,2580,2580,2580,2570,6002
|
|
20230627,150800,20376063780,2585,2590,2590,2580,2144
|
|
20230627,150700,20370512420,2590,2590,2595,2580,2909
|
|
20230627,150600,20362976210,2590,2590,2590,2580,4237
|
|
20230627,150500,20352008390,2580,2600,2600,2580,1676
|
|
20230627,150400,20347676660,2600,2570,2600,2570,13584
|
|
20230627,150300,20312509875,2580,2575,2580,2575,5339
|
|
20230627,150200,20298741950,2575,2575,2580,2560,11190
|
|
20230627,150100,20270055785,2575,2580,2580,2575,11013
|
|
20230627,150000,20241649395,2580,2570,2580,2565,4712
|
|
20230627,145900,20229516015,2565,2560,2565,2560,6576
|
|
20230627,145800,20212663580,2565,2570,2570,2560,3711
|
|
20230627,145700,20203150715,2575,2570,2575,2570,6471
|
|
20230627,145600,20186517645,2575,2575,2575,2565,2485
|
|
20230627,145500,20180127470,2575,2575,2580,2565,7377
|
|
20230627,145400,20161148500,2575,2580,2580,2575,781
|
|
20230627,145300,20159136075,2580,2580,2580,2570,3221
|
|
20230627,145200,20150839280,2580,2580,2580,2570,2465
|
|
20230627,145100,20144488125,2580,2570,2580,2570,8322
|
|
20230627,145000,20123046255,2575,2565,2575,2560,11183
|
|
20230627,144900,20094333920,2565,2565,2570,2560,27353
|
|
20230627,144800,20024238655,2560,2560,2565,2555,3895
|
|
20230627,144700,20014269560,2555,2565,2565,2555,14296
|
|
20230627,144600,19977649145,2565,2560,2570,2555,6173
|
|
20230627,144500,19961818020,2560,2560,2560,2550,16501
|
|
20230627,144400,19919640825,2560,2565,2570,2560,3337
|
|
20230627,144300,19911089135,2565,2565,2565,2550,42869
|
|
20230627,144200,19801467965,2565,2575,2575,2565,20838
|
|
20230627,144100,19747935430,2580,2590,2590,2575,6210
|
|
20230627,144000,19731917885,2585,2585,2590,2580,3727
|
|
20230627,143900,19722287110,2580,2590,2595,2575,13337
|
|
20230627,143800,19687790430,2585,2575,2590,2575,10483
|
|
20230627,143700,19660716500,2575,2570,2575,2565,5681
|
|
20230627,143600,19646140715,2565,2565,2575,2560,24194
|
|
20230627,143500,19584091355,2565,2570,2570,2565,10925
|
|
20230627,143400,19556048040,2570,2585,2585,2570,10734
|
|
20230627,143300,19528450730,2585,2570,2590,2570,14942
|
|
20230627,143200,19489955365,2570,2585,2590,2570,36348
|
|
20230627,143100,19396368940,2585,2595,2595,2585,7264
|
|
20230627,143000,19377570145,2595,2595,2600,2585,15490
|
|
20230627,142900,19337414440,2600,2590,2600,2585,17515
|
|
20230627,142800,19292088215,2590,2605,2605,2585,14078
|
|
20230627,142700,19255577455,2595,2620,2620,2595,22521
|
|
20230627,142600,19196889520,2610,2620,2630,2605,13469
|
|
20230627,142500,19161560755,2620,2630,2630,2620,25707
|
|
20230627,142400,19094031185,2625,2605,2635,2600,55548
|
|
20230627,142300,18948284535,2615,2600,2615,2595,29580
|
|
20230627,142200,18871378520,2595,2595,2600,2595,22646
|
|
20230627,142100,18812554990,2595,2580,2595,2580,17043
|
|
20230627,142000,18768424535,2585,2575,2590,2575,16952
|
|
20230627,141900,18724657015,2575,2560,2585,2550,71365
|
|
20230627,141800,18541395430,2550,2600,2610,2550,109469
|
|
20230627,141700,18260126380,2600,2595,2630,2590,52496
|
|
20230627,141600,18123761625,2595,2600,2610,2595,28179
|
|
20230627,141500,18050488960,2600,2595,2615,2590,69148
|
|
20230627,141400,17870809130,2595,2670,2675,2585,211325
|
|
20230627,141300,17318952270,2675,2640,2675,2635,54292
|
|
20230627,141200,17174794975,2645,2665,2680,2635,121349
|
|
20230627,141100,16852025615,2670,2650,2710,2645,110643
|
|
20230627,141000,16556784410,2650,2755,2755,2630,337110
|
|
20230627,140900,15654651120,2755,2745,2765,2740,222914
|
|
20230627,140800,15040402720,2750,2745,2760,2735,306012
|
|
20230627,140700,14198533630,2745,2700,2745,2700,273606
|
|
20230627,140600,13453764865,2700,2695,2705,2685,42862
|
|
20230627,140500,13338142600,2695,2665,2695,2665,39722
|
|
20230627,140400,13231422450,2665,2690,2690,2650,71482
|
|
20230627,140300,13040525050,2690,2685,2695,2680,33107
|
|
20230627,140200,12951439355,2680,2690,2695,2680,45636
|
|
20230627,140100,12828597965,2690,2690,2695,2675,35032
|
|
20230627,140000,12734430320,2690,2685,2695,2645,63661
|
|
20230627,135900,12564530200,2680,2690,2700,2675,90960
|
|
20230627,135800,12319404580,2690,2685,2695,2675,81220
|
|
20230627,135700,12101005630,2685,2675,2685,2665,67335
|
|
20230627,135600,11920929095,2675,2655,2675,2650,56644
|
|
20230627,135500,11769825570,2655,2660,2665,2645,34216
|
|
20230627,135400,11679005675,2660,2645,2665,2640,19279
|
|
20230627,135300,11627821910,2660,2655,2660,2635,19771
|
|
20230627,135200,11575437390,2655,2655,2665,2630,64218
|
|
20230627,135100,11405573010,2660,2650,2675,2635,69537
|
|
20230627,135000,11220916405,2650,2630,2650,2625,50847
|
|
20230627,134900,11086662610,2630,2640,2640,2625,21091
|
|
20230627,134800,11031156340,2640,2625,2640,2615,27510
|
|
20230627,134700,10958794220,2615,2610,2630,2600,32192
|
|
20230627,134600,10874571605,2615,2625,2630,2610,26910
|
|
20230627,134500,10804067460,2615,2610,2625,2605,25910
|
|
20230627,134400,10736242900,2620,2625,2625,2600,64010
|
|
20230627,134300,10568952910,2620,2600,2630,2590,77277
|
|
20230627,134200,10367367980,2600,2635,2655,2575,205300
|
|
20230627,134100,9830493415,2635,2730,2730,2635,305187
|
|
20230627,134000,9013574665,2730,2715,2740,2700,323900
|
|
20230627,133900,8130509930,2710,2685,2720,2660,304080
|
|
20230627,133800,7311737020,2685,2675,2685,2665,92731
|
|
20230627,133700,7063399830,2670,2660,2680,2655,95092
|
|
20230627,133600,6809523570,2655,2650,2660,2645,22299
|
|
20230627,133500,6750297160,2660,2665,2670,2640,31854
|
|
20230627,133400,6665709620,2665,2640,2670,2635,42462
|
|
20230627,133300,6552910650,2635,2660,2665,2635,43440
|
|
20230627,133200,6437864810,2655,2665,2670,2655,36735
|
|
20230627,133100,6340015465,2665,2670,2675,2660,83619
|
|
20230627,133000,6116715410,2660,2660,2680,2645,137755
|
|
20230627,132900,5749335920,2660,2650,2675,2625,172188
|
|
20230627,132800,5291736945,2650,2610,2650,2590,83962
|
|
20230627,132700,5071372335,2610,2630,2635,2600,76499
|
|
20230627,132600,4871481015,2630,2645,2655,2625,57297
|
|
20230627,132500,4720288415,2645,2630,2655,2620,87655
|
|
20230627,132400,4488652870,2630,2670,2680,2625,198288
|
|
20230627,132300,3962200125,2665,2635,2675,2610,218973
|
|
20230627,132200,3383974735,2635,2585,2680,2585,400686
|
|
20230627,132100,2324123830,2595,2570,2610,2570,30292
|
|
20230627,132000,2245511965,2570,2575,2575,2560,9803
|
|
20230627,131900,2220340930,2575,2585,2590,2570,25777
|
|
20230627,131800,2153808230,2585,2595,2610,2545,64367
|
|
20230627,131700,1988268320,2595,2615,2620,2595,100406
|
|
20230627,131600,1726333115,2605,2540,2615,2540,162857
|
|
20230627,131500,1304768410,2540,2540,2540,2540,772
|
|
20230627,131400,1302807530,2540,2540,2540,2540,854
|
|
20230627,131300,1300638370,2535,2535,2535,2535,35
|
|
20230627,131200,1300549645,2535,2535,2535,2535,200
|
|
20230627,131100,1300042645,2540,2540,2540,2540,1148
|
|
20230627,131000,1297126725,2535,2535,2535,2535,176
|
|
20230627,130900,1296680565,2535,2535,2535,2535,303
|
|
20230627,130800,1295912460,2535,2540,2540,2535,89
|
|
20230627,130700,1295686840,2535,2535,2535,2535,2027
|
|
20230627,130600,1290548395,2535,2535,2535,2535,0
|
|
20230627,130500,1290548395,2535,2535,2535,2535,38
|
|
20230627,130400,1290452065,2535,2535,2535,2535,201
|
|
20230627,130300,1289942530,2535,2535,2535,2535,176
|
|
20230627,130200,1289496370,2540,2535,2540,2535,522
|
|
20230627,130100,1288172990,2535,2535,2535,2535,260
|
|
20230627,130000,1287513890,2540,2540,2540,2540,2
|
|
20230627,125900,1287508810,2535,2535,2535,2535,1001
|
|
20230627,125800,1284971275,2535,2535,2535,2535,300
|
|
20230627,125700,1284210775,2540,2540,2540,2540,0
|
|
20230627,125600,1284210775,2540,2540,2540,2535,113
|
|
20230627,125500,1283923810,2540,2540,2540,2540,98
|
|
20230627,125400,1283674890,2540,2540,2540,2540,10
|
|
20230627,125300,1283649490,2540,2530,2540,2530,640
|
|
20230627,125200,1282023920,2530,2530,2530,2530,0
|
|
20230627,125100,1282023920,2530,2540,2540,2530,792
|
|
20230627,125000,1280020150,2530,2530,2530,2530,2738
|
|
20230627,124900,1273093010,2540,2530,2540,2530,21
|
|
20230627,124800,1273039870,2530,2530,2530,2530,1835
|
|
20230627,124700,1268397320,2530,2545,2545,2530,1302
|
|
20230627,124600,1265096875,2545,2545,2545,2545,0
|
|
20230627,124500,1265096875,2545,2545,2545,2545,1
|
|
20230627,124400,1265094330,2535,2540,2540,2535,5676
|
|
20230627,124300,1250690990,2540,2540,2540,2540,30
|
|
20230627,124200,1250614790,2540,2545,2545,2540,525
|
|
20230627,124100,1249279665,2545,2545,2545,2545,2595
|
|
20230627,124000,1242675390,2545,2545,2545,2545,1
|
|
20230627,123900,1242672845,2540,2540,2540,2540,0
|
|
20230627,123800,1242672845,2540,2540,2540,2540,1
|
|
20230627,123700,1242670305,2540,2545,2545,2540,3311
|
|
20230627,123600,1234258810,2540,2540,2540,2540,30
|
|
20230627,123500,1234182610,2545,2545,2545,2545,1598
|
|
20230627,123400,1230115700,2540,2540,2540,2540,0
|
|
20230627,123300,1230115700,2540,2540,2540,2540,39
|
|
20230627,123200,1230016640,2545,2545,2545,2545,50
|
|
20230627,123100,1229889390,2545,2545,2550,2545,2474
|
|
20230627,123000,1223593050,2550,2550,2550,2550,1000
|
|
20230627,122900,1221043050,2550,2550,2550,2550,0
|
|
20230627,122800,1221043050,2550,2545,2550,2545,775
|
|
20230627,122700,1219070655,2545,2545,2545,2545,572
|
|
20230627,122600,1217614915,2540,2545,2545,2540,2486
|
|
20230627,122500,1211288150,2545,2545,2545,2540,4653
|
|
20230627,122400,1199446765,2540,2535,2545,2535,9634
|
|
20230627,122300,1175016800,2535,2535,2540,2535,2501
|
|
20230627,122200,1168676760,2535,2535,2540,2535,655
|
|
20230627,122100,1167016330,2535,2530,2535,2530,982
|
|
20230627,122000,1164531860,2535,2540,2540,2535,1144
|
|
20230627,121900,1161631720,2540,2545,2545,2540,3
|
|
20230627,121800,1161624095,2545,2550,2550,2540,1832
|
|
20230627,121700,1156962520,2540,2545,2545,2540,1902
|
|
20230627,121600,1152124875,2545,2535,2545,2535,9064
|
|
20230627,121500,1129123155,2535,2535,2535,2530,14356
|
|
20230627,121400,1092785845,2535,2535,2535,2535,42
|
|
20230627,121300,1092679375,2540,2540,2540,2535,3019
|
|
20230627,121200,1085011325,2545,2545,2545,2540,2482
|
|
20230627,121100,1078699635,2550,2540,2550,2535,1001
|
|
20230627,121000,1076160690,2540,2550,2550,2540,594
|
|
20230627,120900,1074650630,2550,2540,2550,2540,22
|
|
20230627,120800,1074594730,2550,2550,2550,2550,20
|
|
20230627,120700,1074543730,2550,2550,2550,2550,5
|
|
20230627,120600,1074530980,2550,2540,2550,2540,56
|
|
20230627,120500,1074388680,2550,2550,2550,2550,1
|
|
20230627,120400,1074386130,2545,2545,2550,2535,182
|
|
20230627,120300,1073923540,2545,2545,2545,2535,2525
|
|
20230627,120200,1067510840,2545,2550,2550,2545,3479
|
|
20230627,120100,1058645870,2550,2555,2555,2550,216
|
|
20230627,120000,1058093995,2555,2545,2555,2545,1145
|
|
20230627,115900,1055168545,2555,2550,2555,2550,2515
|
|
20230627,115800,1048755100,2550,2550,2550,2550,22
|
|
20230627,115700,1048699000,2550,2550,2550,2550,99
|
|
20230627,115600,1048446550,2550,2550,2550,2550,326
|
|
20230627,115500,1047615250,2545,2555,2555,2545,2044
|
|
20230627,115400,1042408595,2555,2555,2555,2555,316
|
|
20230627,115300,1041601215,2555,2555,2555,2550,904
|
|
20230627,115200,1039295170,2555,2555,2555,2550,5278
|
|
20230627,115100,1025810935,2555,2545,2555,2545,3589
|
|
20230627,115000,1016670380,2545,2545,2545,2540,545
|
|
20230627,114900,1015286070,2540,2540,2540,2540,374
|
|
20230627,114800,1014336110,2545,2545,2545,2545,0
|
|
20230627,114700,1014336110,2545,2545,2545,2545,1
|
|
20230627,114600,1014333565,2540,2545,2545,2540,7
|
|
20230627,114500,1014315760,2545,2545,2545,2545,0
|
|
20230627,114400,1014315760,2545,2540,2545,2535,782
|
|
20230627,114300,1012331060,2550,2550,2550,2550,303
|
|
20230627,114200,1011558410,2550,2550,2550,2550,0
|
|
20230627,114100,1011558410,2550,2550,2550,2550,0
|
|
20230627,114000,1011558410,2550,2550,2550,2550,0
|
|
20230627,113900,1011558410,2550,2550,2550,2550,0
|
|
20230627,113800,1011558410,2550,2535,2550,2535,2
|
|
20230627,113700,1011553325,2550,2550,2550,2550,2189
|
|
20230627,113600,1005971375,2550,2550,2550,2550,0
|
|
20230627,113500,1005971375,2550,2550,2550,2550,0
|
|
20230627,113400,1005971375,2550,2550,2550,2550,0
|
|
20230627,113300,1005971375,2550,2550,2550,2550,0
|
|
20230627,113200,1005971375,2550,2550,2550,2550,0
|
|
20230627,113100,1005971375,2550,2545,2550,2545,3
|
|
20230627,113000,1005963730,2535,2535,2535,2535,19
|
|
20230627,112900,1005915565,2550,2540,2550,2540,701
|
|
20230627,112800,1004134855,2540,2550,2550,2540,850
|
|
20230627,112700,1001975845,2535,2550,2550,2535,2051
|
|
20230627,112600,996761695,2550,2555,2555,2550,2845
|
|
20230627,112500,989496545,2555,2535,2555,2535,413
|
|
20230627,112400,988445490,2535,2535,2535,2535,124
|
|
20230627,112300,988131150,2545,2545,2545,2545,88
|
|
20230627,112200,987907190,2550,2550,2550,2550,1
|
|
20230627,112100,987904640,2550,2540,2550,2530,1080
|
|
20230627,112000,985158965,2545,2545,2545,2545,0
|
|
20230627,111900,985158965,2545,2545,2545,2545,1
|
|
20230627,111800,985156420,2545,2535,2545,2535,2
|
|
20230627,111700,985151340,2545,2545,2545,2545,1
|
|
20230627,111600,985148795,2530,2545,2545,2530,2736
|
|
20230627,111500,978225340,2535,2545,2545,2535,2
|
|
20230627,111400,978220260,2535,2535,2535,2535,38
|
|
20230627,111300,978123930,2545,2535,2545,2535,358
|
|
20230627,111200,977216390,2535,2540,2540,2535,731
|
|
20230627,111100,975362745,2540,2535,2540,2535,3
|
|
20230627,111000,975355135,2535,2535,2535,2535,1155
|
|
20230627,110900,972427210,2545,2545,2545,2545,0
|
|
20230627,110800,972427210,2545,2545,2545,2545,1
|
|
20230627,110700,972424665,2545,2545,2545,2545,0
|
|
20230627,110600,972424665,2545,2545,2545,2545,300
|
|
20230627,110500,971661165,2545,2530,2545,2530,1157
|
|
20230627,110400,968718100,2530,2540,2540,2525,2014
|
|
20230627,110300,963620995,2525,2535,2535,2520,6607
|
|
20230627,110200,946913250,2545,2545,2545,2530,2145
|
|
20230627,110100,941473860,2545,2550,2550,2545,899
|
|
20230627,110000,939183910,2550,2555,2560,2550,304
|
|
20230627,105900,938407195,2550,2550,2550,2550,95
|
|
20230627,105800,938164945,2550,2550,2550,2550,4813
|
|
20230627,105700,925891795,2550,2565,2565,2550,2218
|
|
20230627,105600,920226050,2560,2555,2565,2555,2810
|
|
20230627,105500,913043990,2555,2565,2570,2555,3391
|
|
20230627,105400,904360450,2565,2550,2565,2550,1229
|
|
20230627,105300,901215795,2545,2545,2550,2545,264
|
|
20230627,105200,900542935,2545,2545,2550,2545,969
|
|
20230627,105100,898076815,2550,2555,2555,2550,666
|
|
20230627,105000,896377040,2560,2545,2560,2545,6603
|
|
20230627,104900,879504945,2550,2535,2555,2535,434
|
|
20230627,104800,878397695,2555,2575,2585,2530,35059
|
|
20230627,104700,788904425,2585,2580,2595,2570,18489
|
|
20230627,104600,741191045,2580,2595,2600,2580,16392
|
|
20230627,104500,698752110,2600,2560,2605,2555,64771
|
|
20230627,104400,531094960,2560,2530,2570,2530,23229
|
|
20230627,104300,471810520,2530,2530,2530,2530,1
|
|
20230627,104200,471807990,2520,2530,2530,2520,747
|
|
20230627,104100,469922025,2530,2530,2530,2530,946
|
|
20230627,104000,467528645,2525,2525,2525,2525,0
|
|
20230627,103900,467528645,2525,2525,2525,2525,0
|
|
20230627,103800,467528645,2525,2525,2525,2525,2658
|
|
20230627,103700,460817195,2525,2525,2525,2525,10
|
|
20230627,103600,460791945,2525,2530,2530,2525,32
|
|
20230627,103500,460710995,2525,2525,2525,2525,13000
|
|
20230627,103400,427885995,2530,2530,2535,2530,1053
|
|
20230627,103300,425221890,2535,2535,2535,2535,1049
|
|
20230627,103200,422562675,2540,2530,2540,2530,1531
|
|
20230627,103100,418682385,2525,2525,2535,2525,5560
|
|
20230627,103000,404640385,2525,2525,2525,2525,500
|
|
20230627,102900,403377885,2525,2525,2525,2525,5422
|
|
20230627,102800,389687335,2525,2530,2535,2525,168
|
|
20230627,102700,389262125,2530,2530,2530,2530,180
|
|
20230627,102600,388806725,2530,2530,2530,2530,551
|
|
20230627,102500,387412695,2530,2530,2530,2530,160
|
|
20230627,102400,387007895,2530,2535,2535,2530,5773
|
|
20230627,102300,372391735,2535,2540,2540,2535,627
|
|
20230627,102200,370802155,2545,2545,2545,2545,0
|
|
20230627,102100,370802155,2545,2545,2545,2540,3
|
|
20230627,102000,370794525,2540,2545,2545,2540,110
|
|
20230627,101900,370514925,2545,2540,2545,2535,2585
|
|
20230627,101800,363938275,2535,2540,2540,2535,116
|
|
20230627,101700,363644210,2540,2540,2540,2540,34
|
|
20230627,101600,363557850,2540,2540,2540,2540,102
|
|
20230627,101500,363298770,2540,2540,2545,2540,1117
|
|
20230627,101400,360461045,2540,2535,2545,2530,9648
|
|
20230627,101300,335977135,2535,2535,2535,2535,148
|
|
20230627,101200,335601955,2535,2535,2535,2535,5
|
|
20230627,101100,335589280,2540,2540,2540,2540,1001
|
|
20230627,101000,333046740,2535,2540,2540,2535,209
|
|
20230627,100900,332515885,2540,2545,2545,2540,3566
|
|
20230627,100800,323456745,2540,2540,2540,2540,172
|
|
20230627,100700,323019865,2545,2540,2545,2540,560
|
|
20230627,100600,321596965,2545,2540,2545,2540,600
|
|
20230627,100500,320071965,2545,2545,2545,2545,1211
|
|
20230627,100400,316989970,2545,2550,2550,2545,2370
|
|
20230627,100300,310958310,2545,2550,2550,2545,2568
|
|
20230627,100200,304413575,2550,2555,2555,2550,1121
|
|
20230627,100100,301555015,2555,2550,2555,2550,550
|
|
20230627,100000,300149970,2550,2550,2550,2545,2519
|
|
20230627,095900,293727020,2550,2550,2555,2550,111
|
|
20230627,095800,293443965,2555,2555,2560,2550,5713
|
|
20230627,095700,278858030,2565,2550,2565,2550,5695
|
|
20230627,095600,264286905,2550,2550,2550,2545,1857
|
|
20230627,095500,259553055,2550,2550,2550,2550,1303
|
|
20230627,095400,256230405,2550,2550,2550,2545,775
|
|
20230627,095300,254258020,2545,2550,2550,2545,5432
|
|
20230627,095200,240410300,2550,2545,2555,2545,1755
|
|
20230627,095100,235931245,2550,2545,2555,2545,2641
|
|
20230627,095000,229206395,2560,2540,2560,2535,20707
|
|
20230627,094900,176504325,2545,2540,2545,2540,803
|
|
20230627,094800,174463780,2535,2540,2545,2535,2143
|
|
20230627,094700,169023430,2540,2535,2540,2535,3308
|
|
20230627,094600,160637305,2530,2535,2535,2530,397
|
|
20230627,094500,159631410,2535,2535,2535,2535,1
|
|
20230627,094400,159628875,2530,2530,2535,2530,1873
|
|
20230627,094300,154885735,2525,2525,2530,2525,2074
|
|
20230627,094200,149648035,2515,2520,2520,2515,2070
|
|
20230627,094100,144440960,2525,2525,2525,2520,1997
|
|
20230627,094000,139402485,2525,2525,2525,2520,2238
|
|
20230627,093900,133751585,2520,2520,2520,2520,168
|
|
20230627,093800,133328225,2520,2525,2525,2520,540
|
|
20230627,093700,131967225,2520,2520,2520,2515,2128
|
|
20230627,093600,126613455,2520,2520,2520,2520,376
|
|
20230627,093500,125665935,2515,2515,2515,2515,400
|
|
20230627,093400,124659935,2515,2520,2525,2515,1244
|
|
20230627,093300,121525245,2520,2510,2520,2510,2084
|
|
20230627,093200,116276520,2510,2515,2515,2510,207
|
|
20230627,093100,115756905,2515,2515,2515,2515,2
|
|
20230627,093000,115751875,2510,2515,2515,2510,3661
|
|
20230627,092900,106554295,2515,2515,2520,2515,425
|
|
20230627,092800,105485320,2520,2520,2520,2520,301
|
|
20230627,092700,104726800,2520,2515,2520,2515,228
|
|
20230627,092600,104152390,2520,2520,2520,2520,20
|
|
20230627,092500,104101990,2520,2520,2520,2520,0
|
|
20230627,092400,104101990,2520,2520,2520,2520,17
|
|
20230627,092300,104059150,2520,2520,2520,2520,301
|
|
20230627,092200,103300630,2520,2520,2520,2520,1082
|
|
20230627,092100,100573990,2520,2505,2520,2505,5571
|
|
20230627,092000,86573950,2505,2505,2505,2505,500
|
|
20230627,091900,85321450,2510,2515,2515,2510,2917
|
|
20230627,091800,77999775,2510,2510,2510,2510,598
|
|
20230627,091700,76498795,2510,2515,2515,2510,1368
|
|
20230627,091600,73058285,2515,2515,2515,2515,23
|
|
20230627,091500,73000440,2515,2515,2515,2515,466
|
|
20230627,091400,71828450,2515,2515,2515,2515,1580
|
|
20230627,091300,67854750,2520,2510,2520,2510,325
|
|
20230627,091200,67037150,2515,2515,2515,2510,2615
|
|
20230627,091100,60472985,2515,2505,2515,2505,1519
|
|
20230627,091000,56664100,2505,2510,2510,2505,543
|
|
20230627,090900,55303485,2505,2510,2510,2505,551
|
|
20230627,090800,53922975,2510,2515,2515,2505,618
|
|
20230627,090700,52370940,2515,2525,2525,2515,477
|
|
20230627,090600,51170835,2520,2525,2525,2520,1044
|
|
20230627,090500,48534955,2525,2525,2525,2520,922
|
|
20230627,090400,46211260,2515,2525,2525,2515,2808
|
|
20230627,090300,39130640,2520,2525,2525,2520,695
|
|
20230627,090200,37379165,2525,2515,2525,2510,2277
|
|
20230627,090100,31648720,2510,2515,2515,2510,2303
|
|
20230627,090000,25862655,2515,2520,2520,2505,9555
|