629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,192600,1614291810,2820,2820,2820,2820,29996
|
|
20230627,192500,1614291810,2820,2820,2820,2820,0
|
|
20230627,192400,1614291810,2820,2820,2820,2820,0
|
|
20230627,192300,1614291810,2820,2820,2820,2820,0
|
|
20230627,192200,1614291810,2820,2820,2820,2820,0
|
|
20230627,192100,1614291810,2820,2820,2820,2820,0
|
|
20230627,192000,1614291810,2820,2820,2820,2820,0
|
|
20230627,191900,1614291810,2820,2820,2820,2820,0
|
|
20230627,191800,1614291810,2820,2820,2820,2820,0
|
|
20230627,191700,1614291810,2820,2820,2820,2820,0
|
|
20230627,191600,1614291810,2820,2820,2820,2820,0
|
|
20230627,191500,1614291810,2820,2820,2820,2820,0
|
|
20230627,191400,1614291810,2820,2820,2820,2820,0
|
|
20230627,191300,1614291810,2820,2820,2820,2820,0
|
|
20230627,191200,1614291810,2820,2820,2820,2820,0
|
|
20230627,191100,1614291810,2820,2820,2820,2820,0
|
|
20230627,191000,1614291810,2820,2820,2820,2820,0
|
|
20230627,190900,1614291810,2820,2820,2820,2820,0
|
|
20230627,190800,1614291810,2820,2820,2820,2820,0
|
|
20230627,190700,1614291810,2820,2820,2820,2820,0
|
|
20230627,190600,1614291810,2820,2820,2820,2820,0
|
|
20230627,190500,1614291810,2820,2820,2820,2820,0
|
|
20230627,190400,1614291810,2820,2820,2820,2820,0
|
|
20230627,190300,1614291810,2820,2820,2820,2820,0
|
|
20230627,190200,1614291810,2820,2820,2820,2820,0
|
|
20230627,190100,1614291810,2820,2820,2820,2820,0
|
|
20230627,190000,1614291810,2820,2820,2820,2820,0
|
|
20230627,185900,1614291810,2820,2820,2820,2820,0
|
|
20230627,185800,1614291810,2820,2820,2820,2820,0
|
|
20230627,185700,1614291810,2820,2820,2820,2820,0
|
|
20230627,185600,1614291810,2820,2820,2820,2820,29996
|
|
20230627,185500,1614291810,2820,2820,2820,2820,0
|
|
20230627,185400,1614291810,2820,2820,2820,2820,0
|
|
20230627,185300,1614291810,2820,2820,2820,2820,0
|
|
20230627,185200,1614291810,2820,2820,2820,2820,0
|
|
20230627,185100,1614291810,2820,2820,2820,2820,0
|
|
20230627,185000,1614291810,2820,2820,2820,2820,0
|
|
20230627,184900,1614291810,2820,2820,2820,2820,0
|
|
20230627,184800,1614291810,2820,2820,2820,2820,0
|
|
20230627,184700,1614291810,2820,2820,2820,2820,0
|
|
20230627,184600,1614291810,2820,2820,2820,2820,0
|
|
20230627,184500,1614291810,2820,2820,2820,2820,0
|
|
20230627,184400,1614291810,2820,2820,2820,2820,0
|
|
20230627,184300,1614291810,2820,2820,2820,2820,0
|
|
20230627,184200,1614291810,2820,2820,2820,2820,0
|
|
20230627,184100,1614291810,2820,2820,2820,2820,0
|
|
20230627,184000,1614291810,2820,2820,2820,2820,0
|
|
20230627,183900,1614291810,2820,2820,2820,2820,0
|
|
20230627,183800,1614291810,2820,2820,2820,2820,0
|
|
20230627,183700,1614291810,2820,2820,2820,2820,0
|
|
20230627,183600,1614291810,2820,2820,2820,2820,0
|
|
20230627,183500,1614291810,2820,2820,2820,2820,0
|
|
20230627,183400,1614291810,2820,2820,2820,2820,0
|
|
20230627,183300,1614291810,2820,2820,2820,2820,0
|
|
20230627,183200,1614291810,2820,2820,2820,2820,0
|
|
20230627,183100,1614291810,2820,2820,2820,2820,0
|
|
20230627,183000,1614291810,2820,2820,2820,2820,0
|
|
20230627,182900,1614291810,2820,2820,2820,2820,0
|
|
20230627,182800,1614291810,2820,2820,2820,2820,0
|
|
20230627,182700,1614291810,2820,2820,2820,2820,0
|
|
20230627,182600,1614291810,2820,2820,2820,2820,29996
|
|
20230627,182500,1614291810,2820,2820,2820,2820,0
|
|
20230627,182400,1614291810,2820,2820,2820,2820,0
|
|
20230627,182300,1614291810,2820,2820,2820,2820,0
|
|
20230627,182200,1614291810,2820,2820,2820,2820,0
|
|
20230627,182100,1614291810,2820,2820,2820,2820,0
|
|
20230627,182000,1614291810,2820,2820,2820,2820,0
|
|
20230627,181900,1614291810,2820,2820,2820,2820,0
|
|
20230627,181800,1614291810,2820,2820,2820,2820,0
|
|
20230627,181700,1614291810,2820,2820,2820,2820,0
|
|
20230627,181600,1614291810,2820,2820,2820,2820,0
|
|
20230627,181500,1614291810,2820,2820,2820,2820,0
|
|
20230627,181400,1614291810,2820,2820,2820,2820,0
|
|
20230627,181300,1614291810,2820,2820,2820,2820,0
|
|
20230627,181200,1614291810,2820,2820,2820,2820,0
|
|
20230627,181100,1614291810,2820,2820,2820,2820,0
|
|
20230627,181000,1614291810,2820,2820,2820,2820,0
|
|
20230627,180900,1614291810,2820,2820,2820,2820,0
|
|
20230627,180800,1614291810,2820,2820,2820,2820,0
|
|
20230627,180700,1614291810,2820,2820,2820,2820,0
|
|
20230627,180600,1614291810,2820,2820,2820,2820,0
|
|
20230627,180500,1614291810,2820,2820,2820,2820,0
|
|
20230627,180400,1614291810,2820,2820,2820,2820,0
|
|
20230627,180300,1614291810,2820,2820,2820,2820,0
|
|
20230627,180200,1614291810,2820,2820,2820,2820,0
|
|
20230627,180100,1614291810,2820,2820,2820,2820,0
|
|
20230627,180000,1614291810,2820,2820,2820,2820,0
|
|
20230627,175900,1614291810,2820,2820,2820,2820,0
|
|
20230627,175800,1614291810,2820,2820,2820,2820,0
|
|
20230627,175700,1614291810,2820,2820,2820,2820,0
|
|
20230627,175600,1614291810,2820,2820,2820,2820,29996
|
|
20230627,175500,1614291810,2820,2820,2820,2820,0
|
|
20230627,175400,1614291810,2820,2820,2820,2820,0
|
|
20230627,175300,1614291810,2820,2820,2820,2820,0
|
|
20230627,175200,1614291810,2820,2820,2820,2820,0
|
|
20230627,175100,1614291810,2820,2820,2820,2820,0
|
|
20230627,175000,1614291810,2820,2820,2820,2820,0
|
|
20230627,174900,1614291810,2820,2820,2820,2820,0
|
|
20230627,174800,1614291810,2820,2820,2820,2820,0
|
|
20230627,174700,1614291810,2820,2820,2820,2820,0
|
|
20230627,174600,1614291810,2820,2820,2820,2820,0
|
|
20230627,174500,1614291810,2820,2820,2820,2820,0
|
|
20230627,174400,1614291810,2820,2820,2820,2820,0
|
|
20230627,174300,1614291810,2820,2820,2820,2820,0
|
|
20230627,174200,1614291810,2820,2820,2820,2820,0
|
|
20230627,174100,1614291810,2820,2820,2820,2820,0
|
|
20230627,174000,1614291810,2820,2820,2820,2820,0
|
|
20230627,173900,1614291810,2820,2820,2820,2820,0
|
|
20230627,173800,1614291810,2820,2820,2820,2820,0
|
|
20230627,173700,1614291810,2820,2820,2820,2820,0
|
|
20230627,173600,1614291810,2820,2820,2820,2820,0
|
|
20230627,173500,1614291810,2820,2820,2820,2820,0
|
|
20230627,173400,1614291810,2820,2820,2820,2820,0
|
|
20230627,173300,1614291810,2820,2820,2820,2820,0
|
|
20230627,173200,1614291810,2820,2820,2820,2820,0
|
|
20230627,173100,1614291810,2820,2820,2820,2820,0
|
|
20230627,173000,1614291810,2820,2820,2820,2820,0
|
|
20230627,172900,1614291810,2820,2820,2820,2820,0
|
|
20230627,172800,1614291810,2820,2820,2820,2820,0
|
|
20230627,172700,1614291810,2820,2820,2820,2820,0
|
|
20230627,172600,1614291810,2820,2820,2820,2820,29996
|
|
20230627,172500,1614291810,2820,2820,2820,2820,0
|
|
20230627,172400,1614291810,2820,2820,2820,2820,0
|
|
20230627,172300,1614291810,2820,2820,2820,2820,0
|
|
20230627,172200,1614291810,2820,2820,2820,2820,0
|
|
20230627,172100,1614291810,2820,2820,2820,2820,0
|
|
20230627,172000,1614291810,2820,2820,2820,2820,0
|
|
20230627,171900,1614291810,2820,2820,2820,2820,0
|
|
20230627,171800,1614291810,2820,2820,2820,2820,0
|
|
20230627,171700,1614291810,2820,2820,2820,2820,0
|
|
20230627,171600,1614291810,2820,2820,2820,2820,0
|
|
20230627,171500,1614291810,2820,2820,2820,2820,0
|
|
20230627,171400,1614291810,2820,2820,2820,2820,0
|
|
20230627,171300,1614291810,2820,2820,2820,2820,0
|
|
20230627,171200,1614291810,2820,2820,2820,2820,0
|
|
20230627,171100,1614291810,2820,2820,2820,2820,0
|
|
20230627,171000,1614291810,2820,2820,2820,2820,0
|
|
20230627,170900,1614291810,2820,2820,2820,2820,0
|
|
20230627,170800,1614291810,2820,2820,2820,2820,0
|
|
20230627,170700,1614291810,2820,2820,2820,2820,0
|
|
20230627,170600,1614291810,2820,2820,2820,2820,0
|
|
20230627,170500,1614291810,2820,2820,2820,2820,0
|
|
20230627,170400,1614291810,2820,2820,2820,2820,0
|
|
20230627,170300,1614291810,2820,2820,2820,2820,0
|
|
20230627,170200,1614291810,2820,2820,2820,2820,0
|
|
20230627,170100,1614291810,2820,2820,2820,2820,0
|
|
20230627,170000,1614291810,2820,2820,2820,2820,0
|
|
20230627,165900,1614291810,2820,2820,2820,2820,0
|
|
20230627,165800,1614291810,2820,2820,2820,2820,0
|
|
20230627,165700,1614291810,2820,2820,2820,2820,0
|
|
20230627,165600,1614291810,2820,2820,2820,2820,29996
|
|
20230627,165500,1614291810,2820,2820,2820,2820,0
|
|
20230627,165400,1614291810,2820,2820,2820,2820,0
|
|
20230627,165300,1614291810,2820,2820,2820,2820,0
|
|
20230627,165200,1614291810,2820,2820,2820,2820,0
|
|
20230627,165100,1614291810,2820,2820,2820,2820,0
|
|
20230627,165000,1614291810,2820,2820,2820,2820,0
|
|
20230627,164900,1614291810,2820,2820,2820,2820,0
|
|
20230627,164800,1614291810,2820,2820,2820,2820,0
|
|
20230627,164700,1614291810,2820,2820,2820,2820,0
|
|
20230627,164600,1614291810,2820,2820,2820,2820,0
|
|
20230627,164500,1614291810,2820,2820,2820,2820,0
|
|
20230627,164400,1614291810,2820,2820,2820,2820,0
|
|
20230627,164300,1614291810,2820,2820,2820,2820,0
|
|
20230627,164200,1614291810,2820,2820,2820,2820,0
|
|
20230627,164100,1614291810,2820,2820,2820,2820,0
|
|
20230627,164000,1614291810,2820,2820,2820,2820,0
|
|
20230627,163900,1614291810,2820,2820,2820,2820,0
|
|
20230627,163800,1614291810,2820,2820,2820,2820,0
|
|
20230627,163700,1614291810,2820,2820,2820,2820,0
|
|
20230627,163600,1614291810,2820,2820,2820,2820,0
|
|
20230627,163500,1614291810,2820,2820,2820,2820,0
|
|
20230627,163400,1614291810,2820,2820,2820,2820,0
|
|
20230627,163300,1614291810,2820,2820,2820,2820,0
|
|
20230627,163200,1614291810,2820,2820,2820,2820,0
|
|
20230627,163100,1614291810,2820,2820,2820,2820,0
|
|
20230627,163000,1614291810,2820,2820,2820,2820,0
|
|
20230627,162900,1614291810,2820,2820,2820,2820,0
|
|
20230627,162800,1614291810,2820,2820,2820,2820,0
|
|
20230627,162700,1614291810,2820,2820,2820,2820,0
|
|
20230627,162600,1614291810,2820,2820,2820,2820,29996
|
|
20230627,162500,1614291810,2820,2820,2820,2820,0
|
|
20230627,162400,1614291810,2820,2820,2820,2820,0
|
|
20230627,162300,1614291810,2820,2820,2820,2820,0
|
|
20230627,162200,1614291810,2820,2820,2820,2820,0
|
|
20230627,162100,1614291810,2820,2820,2820,2820,0
|
|
20230627,162000,1614291810,2820,2820,2820,2820,0
|
|
20230627,161900,1614291810,2820,2820,2820,2820,0
|
|
20230627,161800,1614291810,2820,2820,2820,2820,0
|
|
20230627,161700,1614291810,2820,2820,2820,2820,0
|
|
20230627,161600,1614291810,2820,2820,2820,2820,0
|
|
20230627,161500,1614291810,2820,2820,2820,2820,0
|
|
20230627,161400,1614291810,2820,2820,2820,2820,0
|
|
20230627,161300,1614291810,2820,2820,2820,2820,0
|
|
20230627,161200,1614291810,2820,2820,2820,2820,0
|
|
20230627,161100,1614291810,2820,2820,2820,2820,0
|
|
20230627,161000,1614291810,2820,2820,2820,2820,0
|
|
20230627,160900,1614291810,2820,2820,2820,2820,0
|
|
20230627,160800,1614291810,2820,2820,2820,2820,0
|
|
20230627,160700,1614291810,2820,2820,2820,2820,0
|
|
20230627,160600,1614291810,2820,2820,2820,2820,0
|
|
20230627,160500,1614291810,2820,2820,2820,2820,0
|
|
20230627,160400,1614291810,2820,2820,2820,2820,0
|
|
20230627,160300,1614291810,2820,2820,2820,2820,0
|
|
20230627,160200,1614291810,2820,2820,2820,2820,0
|
|
20230627,160100,1614291810,2820,2820,2820,2820,0
|
|
20230627,160000,1614291810,2820,2820,2820,2820,0
|
|
20230627,155900,1614291810,2820,2820,2820,2820,0
|
|
20230627,155800,1614291810,2820,2820,2820,2820,0
|
|
20230627,155700,1614291810,2820,2820,2820,2820,0
|
|
20230627,155600,1614291810,2820,2820,2820,2820,29996
|
|
20230627,155500,1614291810,2820,2820,2820,2820,0
|
|
20230627,155400,1614291810,2820,2820,2820,2820,0
|
|
20230627,155300,1614291810,2820,2820,2820,2820,0
|
|
20230627,155200,1614291810,2820,2820,2820,2820,0
|
|
20230627,155100,1614291810,2820,2820,2820,2820,0
|
|
20230627,155000,1614291810,2820,2820,2820,2820,0
|
|
20230627,154900,1614291810,2820,2820,2820,2820,0
|
|
20230627,154800,1614291810,2820,2820,2820,2820,0
|
|
20230627,154700,1614291810,2820,2820,2820,2820,0
|
|
20230627,154600,1614291810,2820,2820,2820,2820,0
|
|
20230627,154500,1614291810,2820,2820,2820,2820,0
|
|
20230627,154400,1614291810,2820,2820,2820,2820,0
|
|
20230627,154300,1614291810,2820,2820,2820,2820,0
|
|
20230627,154200,1614291810,2820,2820,2820,2820,0
|
|
20230627,154100,1614291810,2820,2820,2820,2820,0
|
|
20230627,154000,1614291810,2820,2820,2820,2820,0
|
|
20230627,153900,1614291810,2820,2820,2820,2820,0
|
|
20230627,153800,1614291810,2820,2820,2820,2820,0
|
|
20230627,153700,1614291810,2820,2820,2820,2820,0
|
|
20230627,153600,1614291810,2820,2820,2820,2820,0
|
|
20230627,153500,1614291810,2820,2820,2820,2820,0
|
|
20230627,153400,1614291810,2820,2820,2820,2820,0
|
|
20230627,153300,1614291810,2820,2820,2820,2820,0
|
|
20230627,153200,1614291810,2820,2820,2820,2820,0
|
|
20230627,153100,1614291810,2820,2820,2820,2820,0
|
|
20230627,153000,1614291810,2820,2820,2820,2820,29996
|
|
20230627,152900,1529703090,2830,2830,2830,2830,0
|
|
20230627,152800,1529703090,2830,2830,2830,2830,0
|
|
20230627,152700,1529703090,2830,2830,2830,2830,0
|
|
20230627,152600,1529703090,2830,2830,2830,2830,0
|
|
20230627,152500,1529703090,2830,2830,2830,2830,0
|
|
20230627,152400,1529703090,2830,2830,2830,2830,0
|
|
20230627,152300,1529703090,2830,2830,2830,2830,0
|
|
20230627,152200,1529703090,2830,2830,2830,2830,0
|
|
20230627,152100,1529703090,2830,2830,2830,2830,0
|
|
20230627,152000,1529703090,2830,2830,2830,2830,0
|
|
20230627,151900,1529703090,2830,2825,2830,2825,43
|
|
20230627,151800,1529581510,2830,2825,2830,2820,1434
|
|
20230627,151700,1525534315,2825,2830,2830,2825,331
|
|
20230627,151600,1524597610,2830,2830,2830,2830,2562
|
|
20230627,151500,1517347150,2830,2835,2835,2830,4067
|
|
20230627,151400,1505837490,2835,2835,2835,2835,15
|
|
20230627,151300,1505794965,2835,2835,2835,2830,2382
|
|
20230627,151200,1499042485,2835,2825,2835,2825,1788
|
|
20230627,151100,1493982610,2830,2830,2830,2825,10417
|
|
20230627,151000,1464536125,2830,2830,2830,2830,10714
|
|
20230627,150900,1434215505,2830,2830,2830,2830,0
|
|
20230627,150800,1434215505,2830,2830,2830,2830,1
|
|
20230627,150700,1434212675,2830,2830,2835,2830,5513
|
|
20230627,150600,1418583565,2835,2835,2835,2835,179
|
|
20230627,150500,1418076100,2835,2835,2835,2835,0
|
|
20230627,150400,1418076100,2835,2830,2835,2830,1007
|
|
20230627,150300,1415225395,2830,2830,2830,2830,34
|
|
20230627,150200,1415129175,2830,2830,2830,2830,175
|
|
20230627,150100,1414633925,2835,2830,2835,2830,985
|
|
20230627,150000,1411845905,2830,2830,2830,2830,1
|
|
20230627,145900,1411843075,2825,2835,2835,2825,151
|
|
20230627,145800,1411415000,2825,2820,2825,2820,716
|
|
20230627,145700,1409392880,2820,2835,2835,2820,10771
|
|
20230627,145600,1378983265,2830,2830,2830,2830,701
|
|
20230627,145500,1376999435,2830,2830,2830,2830,775
|
|
20230627,145400,1374806185,2830,2830,2830,2830,104
|
|
20230627,145300,1374511865,2830,2825,2830,2825,1917
|
|
20230627,145200,1369092610,2825,2825,2825,2825,301
|
|
20230627,145100,1368242285,2830,2830,2830,2830,20
|
|
20230627,145000,1368185685,2830,2825,2830,2825,116
|
|
20230627,144900,1367857935,2830,2830,2830,2820,969
|
|
20230627,144800,1365115735,2825,2825,2825,2825,1171
|
|
20230627,144700,1361807660,2825,2825,2825,2825,989
|
|
20230627,144600,1359013735,2820,2830,2830,2820,3150
|
|
20230627,144500,1350119015,2825,2825,2830,2825,472
|
|
20230627,144400,1348783510,2830,2830,2830,2825,186
|
|
20230627,144300,1348258000,2830,2830,2835,2820,2570
|
|
20230627,144200,1341004780,2835,2830,2835,2830,2553
|
|
20230627,144100,1333770440,2830,2830,2830,2825,1121
|
|
20230627,144000,1330598510,2830,2820,2830,2820,1728
|
|
20230627,143900,1325725540,2830,2830,2830,2830,0
|
|
20230627,143800,1325725540,2830,2825,2830,2820,3126
|
|
20230627,143700,1316905420,2825,2825,2825,2825,3
|
|
20230627,143600,1316896945,2830,2830,2830,2830,0
|
|
20230627,143500,1316896945,2830,2830,2830,2830,17
|
|
20230627,143400,1316848835,2825,2825,2825,2825,0
|
|
20230627,143300,1316848835,2825,2830,2830,2825,1029
|
|
20230627,143200,1313940335,2830,2830,2830,2830,0
|
|
20230627,143100,1313940335,2830,2830,2830,2825,62
|
|
20230627,143000,1313764925,2820,2820,2825,2820,2510
|
|
20230627,142900,1306686720,2820,2830,2830,2820,203
|
|
20230627,142800,1306113740,2830,2825,2830,2825,153
|
|
20230627,142700,1305681265,2820,2825,2825,2820,529
|
|
20230627,142600,1304188935,2825,2820,2830,2820,3144
|
|
20230627,142500,1295302765,2825,2825,2825,2825,708
|
|
20230627,142400,1293302665,2825,2825,2825,2820,663
|
|
20230627,142300,1291432495,2820,2820,2820,2820,160
|
|
20230627,142200,1290981295,2820,2825,2825,2820,218
|
|
20230627,142100,1290366530,2820,2825,2825,2820,676
|
|
20230627,142000,1288459330,2825,2820,2825,2820,384
|
|
20230627,141900,1287375540,2825,2825,2825,2825,2
|
|
20230627,141800,1287369890,2820,2820,2825,2820,1851
|
|
20230627,141700,1282150050,2825,2825,2825,2825,123
|
|
20230627,141600,1281802575,2825,2825,2825,2825,2
|
|
20230627,141500,1281796925,2825,2820,2825,2820,1470
|
|
20230627,141400,1277651420,2820,2820,2820,2820,3477
|
|
20230627,141300,1267846280,2820,2820,2820,2820,3929
|
|
20230627,141200,1256766500,2820,2825,2825,2820,301
|
|
20230627,141100,1255916180,2825,2825,2825,2825,0
|
|
20230627,141000,1255916180,2825,2825,2825,2825,85
|
|
20230627,140900,1255676055,2825,2825,2825,2825,305
|
|
20230627,140800,1254814430,2825,2830,2830,2825,27
|
|
20230627,140700,1254738130,2830,2825,2830,2820,3411
|
|
20230627,140600,1245112830,2825,2825,2825,2825,257
|
|
20230627,140500,1244386805,2830,2830,2830,2830,176
|
|
20230627,140400,1243888725,2830,2830,2830,2830,35
|
|
20230627,140300,1243789675,2830,2830,2830,2830,0
|
|
20230627,140200,1243789675,2830,2830,2830,2830,2
|
|
20230627,140100,1243784015,2830,2830,2830,2830,128
|
|
20230627,140000,1243421775,2825,2825,2825,2825,220
|
|
20230627,135900,1242800275,2830,2830,2830,2830,406
|
|
20230627,135800,1241651295,2830,2830,2830,2830,30
|
|
20230627,135700,1241566395,2825,2825,2825,2825,5032
|
|
20230627,135600,1227350995,2825,2825,2825,2825,349
|
|
20230627,135500,1226365070,2825,2825,2825,2825,1073
|
|
20230627,135400,1223333845,2825,2835,2835,2825,52
|
|
20230627,135300,1223186925,2825,2830,2830,2825,572
|
|
20230627,135200,1221570905,2830,2830,2830,2830,33
|
|
20230627,135100,1221477515,2830,2830,2830,2830,218
|
|
20230627,135000,1220860575,2830,2830,2835,2830,703
|
|
20230627,134900,1218870015,2825,2830,2830,2825,805
|
|
20230627,134800,1216592370,2830,2825,2830,2825,2024
|
|
20230627,134700,1210874450,2830,2825,2830,2825,190
|
|
20230627,134600,1210337450,2830,2825,2830,2825,1967
|
|
20230627,134500,1204774585,2820,2820,2820,2820,0
|
|
20230627,134400,1204774585,2820,2830,2830,2820,1212
|
|
20230627,134300,1201356715,2820,2820,2820,2820,1000
|
|
20230627,134200,1198536715,2825,2825,2825,2825,269
|
|
20230627,134100,1197776790,2825,2825,2825,2825,0
|
|
20230627,134000,1197776790,2825,2825,2825,2825,458
|
|
20230627,133900,1196482940,2825,2825,2825,2820,1151
|
|
20230627,133800,1193236370,2820,2820,2820,2820,1076
|
|
20230627,133700,1190202050,2820,2820,2820,2820,4564
|
|
20230627,133600,1177331570,2820,2825,2825,2820,1982
|
|
20230627,133500,1171739920,2820,2820,2820,2820,200
|
|
20230627,133400,1171175920,2825,2820,2825,2820,75
|
|
20230627,133300,1170964405,2825,2825,2825,2825,510
|
|
20230627,133200,1169523655,2825,2830,2830,2825,51
|
|
20230627,133100,1169379575,2830,2830,2830,2830,2
|
|
20230627,133000,1169373915,2820,2820,2820,2820,84
|
|
20230627,132900,1169137035,2820,2820,2820,2820,12
|
|
20230627,132800,1169103195,2820,2820,2820,2820,1016
|
|
20230627,132700,1166238075,2820,2820,2820,2820,189
|
|
20230627,132600,1165705095,2830,2830,2830,2830,100
|
|
20230627,132500,1165422095,2830,2825,2830,2820,308
|
|
20230627,132400,1164553345,2820,2820,2820,2820,11159
|
|
20230627,132300,1133084965,2820,2820,2820,2820,6442
|
|
20230627,132200,1114918525,2820,2830,2830,2820,175
|
|
20230627,132100,1114423295,2825,2825,2825,2825,0
|
|
20230627,132000,1114423295,2825,2830,2830,2820,161
|
|
20230627,131900,1113968595,2820,2825,2830,2820,7368
|
|
20230627,131800,1093172105,2830,2830,2830,2830,0
|
|
20230627,131700,1093172105,2830,2830,2830,2830,28
|
|
20230627,131600,1093092865,2825,2830,2835,2825,403
|
|
20230627,131500,1091952170,2830,2830,2830,2830,515
|
|
20230627,131400,1090494720,2830,2830,2830,2830,1356
|
|
20230627,131300,1086657240,2830,2830,2830,2830,2063
|
|
20230627,131200,1080818950,2835,2835,2835,2830,409
|
|
20230627,131100,1079660935,2835,2835,2835,2835,0
|
|
20230627,131000,1079660935,2835,2835,2835,2835,0
|
|
20230627,130900,1079660935,2835,2835,2835,2835,169
|
|
20230627,130800,1079181820,2835,2835,2840,2835,83
|
|
20230627,130700,1078946510,2835,2835,2835,2835,808
|
|
20230627,130600,1076655830,2835,2835,2835,2835,1010
|
|
20230627,130500,1073792480,2835,2835,2835,2835,97
|
|
20230627,130400,1073517485,2835,2835,2835,2835,208
|
|
20230627,130300,1072927805,2835,2830,2835,2830,1538
|
|
20230627,130200,1068574265,2825,2825,2825,2825,2044
|
|
20230627,130100,1062799965,2825,2825,2825,2825,3001
|
|
20230627,130000,1054322140,2825,2825,2825,2825,947
|
|
20230627,125900,1051646865,2825,2825,2825,2825,2000
|
|
20230627,125800,1045996865,2825,2830,2830,2825,4917
|
|
20230627,125700,1032102755,2830,2830,2830,2830,1557
|
|
20230627,125600,1027696445,2830,2830,2830,2830,0
|
|
20230627,125500,1027696445,2830,2830,2830,2830,0
|
|
20230627,125400,1027696445,2830,2830,2830,2830,0
|
|
20230627,125300,1027696445,2830,2830,2830,2830,827
|
|
20230627,125200,1025356035,2830,2830,2830,2830,1218
|
|
20230627,125100,1021909095,2830,2830,2830,2830,1102
|
|
20230627,125000,1018790435,2835,2835,2835,2835,0
|
|
20230627,124900,1018790435,2835,2835,2835,2835,30
|
|
20230627,124800,1018705385,2835,2835,2835,2835,2
|
|
20230627,124700,1018699715,2830,2830,2830,2830,8
|
|
20230627,124600,1018677075,2835,2840,2840,2830,127
|
|
20230627,124500,1018317145,2840,2835,2840,2835,22
|
|
20230627,124400,1018254675,2835,2835,2835,2835,0
|
|
20230627,124300,1018254675,2835,2830,2835,2830,1340
|
|
20230627,124200,1014462450,2830,2830,2830,2830,1350
|
|
20230627,124100,1010641950,2835,2835,2835,2835,406
|
|
20230627,124000,1009490940,2840,2840,2840,2840,5
|
|
20230627,123900,1009476740,2840,2835,2840,2835,1001
|
|
20230627,123800,1006638900,2835,2835,2835,2835,273
|
|
20230627,123700,1005864945,2840,2835,2840,2835,335
|
|
20230627,123600,1004913805,2840,2840,2840,2840,0
|
|
20230627,123500,1004913805,2840,2840,2840,2840,0
|
|
20230627,123400,1004913805,2840,2840,2840,2840,0
|
|
20230627,123300,1004913805,2840,2830,2840,2830,502
|
|
20230627,123200,1003493125,2830,2830,2830,2830,201
|
|
20230627,123100,1002924295,2830,2835,2835,2830,2010
|
|
20230627,123000,997235945,2835,2835,2835,2835,1045
|
|
20230627,122900,994273370,2830,2830,2830,2830,10
|
|
20230627,122800,994245070,2825,2825,2825,2825,0
|
|
20230627,122700,994245070,2825,2830,2830,2825,2636
|
|
20230627,122600,986795965,2830,2830,2835,2825,1323
|
|
20230627,122500,983052220,2830,2830,2830,2830,6942
|
|
20230627,122400,963406360,2835,2840,2840,2835,125
|
|
20230627,122300,963051860,2835,2835,2835,2830,1665
|
|
20230627,122200,958331590,2835,2835,2835,2835,2
|
|
20230627,122100,958325920,2830,2830,2830,2830,240
|
|
20230627,122000,957646720,2830,2830,2830,2830,45
|
|
20230627,121900,957519370,2835,2835,2835,2835,386
|
|
20230627,121800,956425060,2830,2835,2835,2830,140
|
|
20230627,121700,956028360,2835,2835,2835,2835,107
|
|
20230627,121600,955725015,2835,2830,2835,2830,2002
|
|
20230627,121500,950052250,2830,2830,2830,2830,0
|
|
20230627,121400,950052250,2830,2835,2835,2830,356
|
|
20230627,121300,949043560,2830,2835,2835,2830,26
|
|
20230627,121200,948969965,2830,2830,2830,2830,319
|
|
20230627,121100,948067195,2835,2830,2835,2830,50
|
|
20230627,121000,947925465,2830,2830,2830,2830,23
|
|
20230627,120900,947860375,2830,2830,2830,2830,50
|
|
20230627,120800,947718875,2830,2830,2830,2830,60
|
|
20230627,120700,947549075,2830,2830,2835,2825,5133
|
|
20230627,120600,933043745,2830,2830,2830,2830,660
|
|
20230627,120500,931175945,2830,2830,2835,2830,1198
|
|
20230627,120400,927785355,2830,2830,2830,2830,173
|
|
20230627,120300,927295765,2835,2835,2835,2835,100
|
|
20230627,120200,927012265,2835,2835,2835,2835,9
|
|
20230627,120100,926986750,2830,2830,2830,2830,987
|
|
20230627,120000,924193540,2830,2830,2830,2830,1
|
|
20230627,115900,924190710,2835,2825,2835,2825,410
|
|
20230627,115800,923032125,2825,2825,2825,2825,0
|
|
20230627,115700,923032125,2825,2825,2825,2825,1
|
|
20230627,115600,923029300,2825,2825,2835,2825,4638
|
|
20230627,115500,909924030,2825,2825,2825,2825,1000
|
|
20230627,115400,907099030,2830,2830,2830,2830,593
|
|
20230627,115300,905420840,2830,2830,2830,2830,0
|
|
20230627,115200,905420840,2830,2835,2835,2830,1522
|
|
20230627,115100,901113480,2835,2830,2835,2830,2
|
|
20230627,115000,901107815,2825,2830,2835,2825,1557
|
|
20230627,114900,896706060,2830,2830,2830,2825,306
|
|
20230627,114800,895841580,2830,2825,2830,2825,194
|
|
20230627,114700,895293525,2825,2830,2830,2825,115
|
|
20230627,114600,894968150,2825,2825,2825,2825,270
|
|
20230627,114500,894205400,2825,2825,2830,2825,4687
|
|
20230627,114400,880964615,2825,2825,2830,2825,5352
|
|
20230627,114300,865845115,2830,2830,2830,2830,4131
|
|
20230627,114200,854154385,2830,2835,2835,2830,773
|
|
20230627,114100,851966095,2835,2835,2835,2835,78
|
|
20230627,114000,851744965,2835,2835,2840,2835,600
|
|
20230627,113900,850043960,2835,2835,2840,2835,1672
|
|
20230627,113800,845303835,2835,2830,2835,2830,674
|
|
20230627,113700,843393065,2835,2840,2840,2835,242
|
|
20230627,113600,842706990,2835,2830,2840,2830,3197
|
|
20230627,113500,833644335,2835,2835,2835,2835,1047
|
|
20230627,113400,830676090,2835,2845,2845,2835,2320
|
|
20230627,113300,824095180,2840,2840,2840,2840,14
|
|
20230627,113200,824055420,2840,2840,2845,2840,280
|
|
20230627,113100,823260150,2845,2845,2845,2840,115
|
|
20230627,113000,822933275,2845,2845,2845,2845,124
|
|
20230627,112900,822580495,2845,2840,2845,2835,1484
|
|
20230627,112800,818371090,2840,2840,2845,2840,1523
|
|
20230627,112700,814045745,2845,2845,2845,2845,10
|
|
20230627,112600,814017295,2845,2845,2845,2845,226
|
|
20230627,112500,813374325,2845,2845,2845,2845,253
|
|
20230627,112400,812654540,2845,2845,2845,2845,1
|
|
20230627,112300,812651695,2835,2835,2845,2835,2084
|
|
20230627,112200,806743545,2835,2840,2840,2835,1024
|
|
20230627,112100,803835995,2840,2845,2850,2840,1499
|
|
20230627,112000,799578260,2850,2845,2850,2845,14
|
|
20230627,111900,799538410,2845,2845,2850,2845,155
|
|
20230627,111800,799097430,2845,2845,2845,2845,0
|
|
20230627,111700,799097430,2845,2845,2845,2845,26
|
|
20230627,111600,799023460,2840,2850,2850,2840,2920
|
|
20230627,111500,790728945,2845,2845,2845,2845,170
|
|
20230627,111400,790245295,2845,2845,2845,2845,4
|
|
20230627,111300,790233915,2845,2845,2845,2845,651
|
|
20230627,111200,788381820,2845,2845,2845,2845,2
|
|
20230627,111100,788376130,2850,2850,2850,2850,460
|
|
20230627,111000,787065130,2850,2850,2850,2850,189
|
|
20230627,110900,786526480,2850,2850,2850,2850,52
|
|
20230627,110800,786378280,2845,2850,2850,2845,42
|
|
20230627,110700,786258695,2850,2850,2850,2850,0
|
|
20230627,110600,786258695,2850,2845,2850,2845,7
|
|
20230627,110500,786238765,2840,2850,2850,2840,633
|
|
20230627,110400,784437345,2855,2855,2855,2855,490
|
|
20230627,110300,783038395,2855,2860,2860,2855,708
|
|
20230627,110200,781016015,2860,2860,2860,2860,240
|
|
20230627,110100,780329615,2855,2860,2860,2855,241
|
|
20230627,110000,779640855,2860,2855,2860,2855,799
|
|
20230627,105900,777359580,2850,2850,2850,2850,3504
|
|
20230627,105800,767373180,2855,2850,2855,2850,101
|
|
20230627,105700,767084830,2865,2850,2865,2850,112
|
|
20230627,105600,766764850,2850,2850,2850,2850,170
|
|
20230627,105500,766280350,2850,2850,2850,2850,1
|
|
20230627,105400,766277500,2865,2855,2870,2850,1357
|
|
20230627,105300,762399270,2855,2855,2855,2855,2814
|
|
20230627,105200,754365300,2855,2845,2855,2845,947
|
|
20230627,105100,751667530,2850,2830,2850,2830,502
|
|
20230627,105000,750237555,2820,2845,2850,2820,6891
|
|
20230627,104900,730760480,2845,2850,2850,2845,1063
|
|
20230627,104800,727732680,2845,2835,2845,2835,2931
|
|
20230627,104700,719400275,2830,2830,2830,2830,1
|
|
20230627,104600,719397445,2835,2835,2835,2835,130
|
|
20230627,104500,719028895,2835,2835,2840,2835,358
|
|
20230627,104400,718013465,2835,2840,2840,2835,269
|
|
20230627,104300,717250825,2840,2840,2840,2840,11
|
|
20230627,104200,717219585,2840,2825,2840,2825,1745
|
|
20230627,104100,712289900,2820,2835,2835,2820,7201
|
|
20230627,104000,691943635,2830,2835,2835,2830,1115
|
|
20230627,103900,688787105,2840,2830,2840,2825,2070
|
|
20230627,103800,682937380,2830,2830,2830,2830,1670
|
|
20230627,103700,678211280,2830,2840,2840,2830,1785
|
|
20230627,103600,673154240,2835,2840,2840,2835,1197
|
|
20230627,103500,669755745,2840,2840,2840,2830,5918
|
|
20230627,103400,652977150,2840,2840,2840,2840,1024
|
|
20230627,103300,650068990,2845,2840,2845,2840,1211
|
|
20230627,103200,646628695,2840,2840,2840,2840,1284
|
|
20230627,103100,642982135,2840,2835,2840,2830,825
|
|
20230627,103000,640644590,2840,2840,2840,2835,1503
|
|
20230627,102900,636383185,2840,2840,2840,2840,1396
|
|
20230627,102800,632418545,2840,2845,2845,2840,24
|
|
20230627,102700,632350380,2840,2840,2840,2840,677
|
|
20230627,102600,630427700,2845,2840,2845,2840,7
|
|
20230627,102500,630407810,2840,2840,2840,2840,0
|
|
20230627,102400,630407810,2840,2845,2845,2840,824
|
|
20230627,102300,628064620,2840,2850,2850,2840,170
|
|
20230627,102200,627581470,2850,2850,2850,2850,1264
|
|
20230627,102100,623979070,2850,2855,2860,2830,45723
|
|
20230627,102000,494443845,2850,2850,2850,2850,1101
|
|
20230627,101900,491305995,2855,2850,2855,2850,75
|
|
20230627,101800,491092135,2845,2850,2850,2845,2158
|
|
20230627,101700,484943640,2850,2850,2850,2850,1500
|
|
20230627,101600,480668640,2850,2860,2860,2850,2437
|
|
20230627,101500,473717000,2860,2860,2860,2860,129
|
|
20230627,101400,473348060,2865,2860,2865,2860,1055
|
|
20230627,101300,470330735,2860,2860,2865,2860,1600
|
|
20230627,101200,465751745,2860,2860,2860,2860,795
|
|
20230627,101100,463478045,2860,2860,2860,2860,151
|
|
20230627,101000,463046185,2860,2855,2860,2850,460
|
|
20230627,100900,461733315,2850,2845,2855,2840,6397
|
|
20230627,100800,443505235,2845,2850,2850,2845,43
|
|
20230627,100700,443382760,2845,2845,2850,2845,73
|
|
20230627,100600,443175060,2845,2845,2845,2840,17
|
|
20230627,100500,443126700,2840,2850,2850,2840,2418
|
|
20230627,100400,436246700,2845,2845,2855,2845,2681
|
|
20230627,100300,428605210,2840,2845,2845,2840,1478
|
|
20230627,100200,424403745,2845,2830,2845,2830,801
|
|
20230627,100100,422129170,2830,2830,2830,2830,4327
|
|
20230627,100000,409883760,2830,2835,2835,2830,1964
|
|
20230627,095900,404320645,2840,2845,2845,2840,2342
|
|
20230627,095800,397667640,2845,2845,2850,2840,2283
|
|
20230627,095700,391178540,2840,2840,2845,2835,7191
|
|
20230627,095600,370765445,2835,2845,2845,2830,3381
|
|
20230627,095500,361179145,2835,2840,2840,2835,3047
|
|
20230627,095400,352531220,2840,2845,2845,2840,823
|
|
20230627,095300,350192535,2845,2840,2845,2840,134
|
|
20230627,095200,349811325,2840,2845,2845,2840,3010
|
|
20230627,095100,341247880,2845,2840,2845,2840,442
|
|
20230627,095000,339992475,2840,2845,2845,2840,725
|
|
20230627,094900,337932140,2845,2845,2845,2845,784
|
|
20230627,094800,335701660,2845,2845,2850,2845,1847
|
|
20230627,094700,330446445,2850,2835,2850,2830,1563
|
|
20230627,094600,326016485,2835,2850,2850,2835,11997
|
|
20230627,094500,291892925,2850,2855,2860,2850,4976
|
|
20230627,094400,277697280,2850,2865,2865,2850,9072
|
|
20230627,094300,251779570,2865,2865,2865,2865,6
|
|
20230627,094200,251762380,2865,2865,2870,2865,1887
|
|
20230627,094100,246356120,2870,2870,2875,2870,311
|
|
20230627,094000,245463545,2865,2870,2870,2865,461
|
|
20230627,093900,244142750,2870,2870,2870,2870,106
|
|
20230627,093800,243838530,2870,2855,2870,2855,38
|
|
20230627,093700,243729890,2855,2865,2865,2855,3929
|
|
20230627,093600,232502730,2865,2875,2875,2865,59
|
|
20230627,093500,232333385,2875,2870,2875,2860,465
|
|
20230627,093400,231002375,2875,2860,2875,2860,1956
|
|
20230627,093300,225407625,2870,2875,2875,2850,5276
|
|
20230627,093200,210351270,2875,2870,2875,2860,5216
|
|
20230627,093100,195408630,2875,2870,2875,2870,523
|
|
20230627,093000,193907615,2870,2870,2870,2870,4
|
|
20230627,092900,193896135,2870,2875,2875,2870,4144
|
|
20230627,092800,181984680,2875,2880,2880,2875,408
|
|
20230627,092700,180811675,2870,2870,2870,2870,180
|
|
20230627,092600,180295075,2865,2865,2865,2865,4
|
|
20230627,092500,180283615,2880,2865,2880,2860,1148
|
|
20230627,092400,176997550,2865,2860,2865,2860,4750
|
|
20230627,092300,163403800,2865,2865,2870,2865,626
|
|
20230627,092200,161610290,2865,2875,2875,2865,4726
|
|
20230627,092100,148056660,2875,2875,2875,2870,2800
|
|
20230627,092000,140007845,2880,2880,2880,2875,11300
|
|
20230627,091900,107472180,2885,2890,2890,2885,3612
|
|
20230627,091800,97044170,2890,2890,2890,2885,2141
|
|
20230627,091700,90857245,2895,2895,2895,2895,506
|
|
20230627,091600,89392375,2895,2900,2900,2895,3351
|
|
20230627,091500,79680605,2900,2895,2900,2895,2020
|
|
20230627,091400,73826605,2895,2895,2895,2895,1448
|
|
20230627,091300,69634645,2900,2905,2905,2900,1671
|
|
20230627,091200,64788190,2905,2900,2905,2900,125
|
|
20230627,091100,64425165,2905,2895,2905,2895,250
|
|
20230627,091000,63699415,2900,2900,2900,2895,1567
|
|
20230627,090900,59157615,2895,2895,2900,2895,1095
|
|
20230627,090800,55987385,2895,2890,2895,2890,4096
|
|
20230627,090700,44132830,2885,2885,2885,2885,2050
|
|
20230627,090600,38218580,2885,2880,2890,2880,1691
|
|
20230627,090500,33340105,2880,2880,2880,2880,1210
|
|
20230627,090400,29855305,2880,2880,2880,2880,110
|
|
20230627,090300,29538505,2880,2880,2880,2880,367
|
|
20230627,090200,28481545,2880,2880,2885,2880,1742
|
|
20230627,090100,23464255,2885,2895,2895,2885,5548
|
|
20230627,090000,7448715,2895,2895,2895,2885,2218
|