661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195800,4401148840,2560,2560,2560,2560,5672
|
|
20230627,195700,4401148840,2560,2560,2560,2560,0
|
|
20230627,195600,4401148840,2560,2560,2560,2560,0
|
|
20230627,195500,4401148840,2560,2560,2560,2560,0
|
|
20230627,195400,4401148840,2560,2560,2560,2560,0
|
|
20230627,195300,4401148840,2560,2560,2560,2560,0
|
|
20230627,195200,4401148840,2560,2560,2560,2560,0
|
|
20230627,195100,4401148840,2560,2560,2560,2560,0
|
|
20230627,195000,4401148840,2560,2560,2560,2560,0
|
|
20230627,194900,4401148840,2560,2560,2560,2560,0
|
|
20230627,194800,4401148840,2560,2560,2560,2560,0
|
|
20230627,194700,4401148840,2560,2560,2560,2560,0
|
|
20230627,194600,4401148840,2560,2560,2560,2560,0
|
|
20230627,194500,4401148840,2560,2560,2560,2560,0
|
|
20230627,194400,4401148840,2560,2560,2560,2560,0
|
|
20230627,194300,4401148840,2560,2560,2560,2560,0
|
|
20230627,194200,4401148840,2560,2560,2560,2560,0
|
|
20230627,194100,4401148840,2560,2560,2560,2560,0
|
|
20230627,194000,4401148840,2560,2560,2560,2560,0
|
|
20230627,193900,4401148840,2560,2560,2560,2560,0
|
|
20230627,193800,4401148840,2560,2560,2560,2560,0
|
|
20230627,193700,4401148840,2560,2560,2560,2560,0
|
|
20230627,193600,4401148840,2560,2560,2560,2560,0
|
|
20230627,193500,4401148840,2560,2560,2560,2560,0
|
|
20230627,193400,4401148840,2560,2560,2560,2560,0
|
|
20230627,193300,4401148840,2560,2560,2560,2560,0
|
|
20230627,193200,4401148840,2560,2560,2560,2560,0
|
|
20230627,193100,4401148840,2560,2560,2560,2560,0
|
|
20230627,193000,4401148840,2560,2560,2560,2560,0
|
|
20230627,192900,4401148840,2560,2560,2560,2560,0
|
|
20230627,192800,4401148840,2560,2560,2560,2560,5672
|
|
20230627,192700,4401148840,2560,2560,2560,2560,0
|
|
20230627,192600,4401148840,2560,2560,2560,2560,0
|
|
20230627,192500,4401148840,2560,2560,2560,2560,0
|
|
20230627,192400,4401148840,2560,2560,2560,2560,0
|
|
20230627,192300,4401148840,2560,2560,2560,2560,0
|
|
20230627,192200,4401148840,2560,2560,2560,2560,0
|
|
20230627,192100,4401148840,2560,2560,2560,2560,0
|
|
20230627,192000,4401148840,2560,2560,2560,2560,0
|
|
20230627,191900,4401148840,2560,2560,2560,2560,0
|
|
20230627,191800,4401148840,2560,2560,2560,2560,0
|
|
20230627,191700,4401148840,2560,2560,2560,2560,0
|
|
20230627,191600,4401148840,2560,2560,2560,2560,0
|
|
20230627,191500,4401148840,2560,2560,2560,2560,0
|
|
20230627,191400,4401148840,2560,2560,2560,2560,0
|
|
20230627,191300,4401148840,2560,2560,2560,2560,0
|
|
20230627,191200,4401148840,2560,2560,2560,2560,0
|
|
20230627,191100,4401148840,2560,2560,2560,2560,0
|
|
20230627,191000,4401148840,2560,2560,2560,2560,0
|
|
20230627,190900,4401148840,2560,2560,2560,2560,0
|
|
20230627,190800,4401148840,2560,2560,2560,2560,0
|
|
20230627,190700,4401148840,2560,2560,2560,2560,0
|
|
20230627,190600,4401148840,2560,2560,2560,2560,0
|
|
20230627,190500,4401148840,2560,2560,2560,2560,0
|
|
20230627,190400,4401148840,2560,2560,2560,2560,0
|
|
20230627,190300,4401148840,2560,2560,2560,2560,0
|
|
20230627,190200,4401148840,2560,2560,2560,2560,0
|
|
20230627,190100,4401148840,2560,2560,2560,2560,0
|
|
20230627,190000,4401148840,2560,2560,2560,2560,0
|
|
20230627,185900,4401148840,2560,2560,2560,2560,0
|
|
20230627,185800,4401148840,2560,2560,2560,2560,5672
|
|
20230627,185700,4401148840,2560,2560,2560,2560,0
|
|
20230627,185600,4401148840,2560,2560,2560,2560,0
|
|
20230627,185500,4401148840,2560,2560,2560,2560,0
|
|
20230627,185400,4401148840,2560,2560,2560,2560,0
|
|
20230627,185300,4401148840,2560,2560,2560,2560,0
|
|
20230627,185200,4401148840,2560,2560,2560,2560,0
|
|
20230627,185100,4401148840,2560,2560,2560,2560,0
|
|
20230627,185000,4401148840,2560,2560,2560,2560,0
|
|
20230627,184900,4401148840,2560,2560,2560,2560,0
|
|
20230627,184800,4401148840,2560,2560,2560,2560,0
|
|
20230627,184700,4401148840,2560,2560,2560,2560,0
|
|
20230627,184600,4401148840,2560,2560,2560,2560,0
|
|
20230627,184500,4401148840,2560,2560,2560,2560,0
|
|
20230627,184400,4401148840,2560,2560,2560,2560,0
|
|
20230627,184300,4401148840,2560,2560,2560,2560,0
|
|
20230627,184200,4401148840,2560,2560,2560,2560,0
|
|
20230627,184100,4401148840,2560,2560,2560,2560,0
|
|
20230627,184000,4401148840,2560,2560,2560,2560,0
|
|
20230627,183900,4401148840,2560,2560,2560,2560,0
|
|
20230627,183800,4401148840,2560,2560,2560,2560,0
|
|
20230627,183700,4401148840,2560,2560,2560,2560,0
|
|
20230627,183600,4401148840,2560,2560,2560,2560,0
|
|
20230627,183500,4401148840,2560,2560,2560,2560,0
|
|
20230627,183400,4401148840,2560,2560,2560,2560,0
|
|
20230627,183300,4401148840,2560,2560,2560,2560,0
|
|
20230627,183200,4401148840,2560,2560,2560,2560,0
|
|
20230627,183100,4401148840,2560,2560,2560,2560,0
|
|
20230627,183000,4401148840,2560,2560,2560,2560,0
|
|
20230627,182900,4401148840,2560,2560,2560,2560,0
|
|
20230627,182800,4401148840,2560,2560,2560,2560,5672
|
|
20230627,182700,4401148840,2560,2560,2560,2560,0
|
|
20230627,182600,4401148840,2560,2560,2560,2560,0
|
|
20230627,182500,4401148840,2560,2560,2560,2560,0
|
|
20230627,182400,4401148840,2560,2560,2560,2560,0
|
|
20230627,182300,4401148840,2560,2560,2560,2560,0
|
|
20230627,182200,4401148840,2560,2560,2560,2560,0
|
|
20230627,182100,4401148840,2560,2560,2560,2560,0
|
|
20230627,182000,4401148840,2560,2560,2560,2560,0
|
|
20230627,181900,4401148840,2560,2560,2560,2560,0
|
|
20230627,181800,4401148840,2560,2560,2560,2560,0
|
|
20230627,181700,4401148840,2560,2560,2560,2560,0
|
|
20230627,181600,4401148840,2560,2560,2560,2560,0
|
|
20230627,181500,4401148840,2560,2560,2560,2560,0
|
|
20230627,181400,4401148840,2560,2560,2560,2560,0
|
|
20230627,181300,4401148840,2560,2560,2560,2560,0
|
|
20230627,181200,4401148840,2560,2560,2560,2560,0
|
|
20230627,181100,4401148840,2560,2560,2560,2560,0
|
|
20230627,181000,4401148840,2560,2560,2560,2560,0
|
|
20230627,180900,4401148840,2560,2560,2560,2560,0
|
|
20230627,180800,4401148840,2560,2560,2560,2560,0
|
|
20230627,180700,4401148840,2560,2560,2560,2560,0
|
|
20230627,180600,4401148840,2560,2560,2560,2560,0
|
|
20230627,180500,4401148840,2560,2560,2560,2560,0
|
|
20230627,180400,4401148840,2560,2560,2560,2560,0
|
|
20230627,180300,4401148840,2560,2560,2560,2560,0
|
|
20230627,180200,4401148840,2560,2560,2560,2560,0
|
|
20230627,180100,4401148840,2560,2560,2560,2560,0
|
|
20230627,180000,4401148840,2560,2560,2560,2560,0
|
|
20230627,175900,4401148840,2560,2560,2560,2560,0
|
|
20230627,175800,4401148840,2560,2560,2560,2560,5672
|
|
20230627,175700,4401148840,2560,2560,2560,2560,0
|
|
20230627,175600,4401148840,2560,2560,2560,2560,0
|
|
20230627,175500,4401148840,2560,2560,2560,2560,0
|
|
20230627,175400,4401148840,2560,2560,2560,2560,0
|
|
20230627,175300,4401148840,2560,2560,2560,2560,0
|
|
20230627,175200,4401148840,2560,2560,2560,2560,0
|
|
20230627,175100,4401148840,2560,2560,2560,2560,0
|
|
20230627,175000,4401148840,2560,2560,2560,2560,0
|
|
20230627,174900,4401148840,2560,2560,2560,2560,0
|
|
20230627,174800,4401148840,2560,2560,2560,2560,0
|
|
20230627,174700,4401148840,2560,2560,2560,2560,0
|
|
20230627,174600,4401148840,2560,2560,2560,2560,0
|
|
20230627,174500,4401148840,2560,2560,2560,2560,0
|
|
20230627,174400,4401148840,2560,2560,2560,2560,0
|
|
20230627,174300,4401148840,2560,2560,2560,2560,0
|
|
20230627,174200,4401148840,2560,2560,2560,2560,0
|
|
20230627,174100,4401148840,2560,2560,2560,2560,0
|
|
20230627,174000,4401148840,2560,2560,2560,2560,0
|
|
20230627,173900,4401148840,2560,2560,2560,2560,0
|
|
20230627,173800,4401148840,2560,2560,2560,2560,0
|
|
20230627,173700,4401148840,2560,2560,2560,2560,0
|
|
20230627,173600,4401148840,2560,2560,2560,2560,0
|
|
20230627,173500,4401148840,2560,2560,2560,2560,0
|
|
20230627,173400,4401148840,2560,2560,2560,2560,0
|
|
20230627,173300,4401148840,2560,2560,2560,2560,0
|
|
20230627,173200,4401148840,2560,2560,2560,2560,0
|
|
20230627,173100,4401148840,2560,2560,2560,2560,0
|
|
20230627,173000,4401148840,2560,2560,2560,2560,0
|
|
20230627,172900,4401148840,2560,2560,2560,2560,0
|
|
20230627,172800,4401148840,2560,2560,2560,2560,5672
|
|
20230627,172700,4401148840,2560,2560,2560,2560,0
|
|
20230627,172600,4401148840,2560,2560,2560,2560,0
|
|
20230627,172500,4401148840,2560,2560,2560,2560,0
|
|
20230627,172400,4401148840,2560,2560,2560,2560,0
|
|
20230627,172300,4401148840,2560,2560,2560,2560,0
|
|
20230627,172200,4401148840,2560,2560,2560,2560,0
|
|
20230627,172100,4401148840,2560,2560,2560,2560,0
|
|
20230627,172000,4401148840,2560,2560,2560,2560,0
|
|
20230627,171900,4401148840,2560,2560,2560,2560,0
|
|
20230627,171800,4401148840,2560,2560,2560,2560,0
|
|
20230627,171700,4401148840,2560,2560,2560,2560,0
|
|
20230627,171600,4401148840,2560,2560,2560,2560,0
|
|
20230627,171500,4401148840,2560,2560,2560,2560,0
|
|
20230627,171400,4401148840,2560,2560,2560,2560,0
|
|
20230627,171300,4401148840,2560,2560,2560,2560,0
|
|
20230627,171200,4401148840,2560,2560,2560,2560,0
|
|
20230627,171100,4401148840,2560,2560,2560,2560,0
|
|
20230627,171000,4401148840,2560,2560,2560,2560,0
|
|
20230627,170900,4401148840,2560,2560,2560,2560,0
|
|
20230627,170800,4401148840,2560,2560,2560,2560,0
|
|
20230627,170700,4401148840,2560,2560,2560,2560,0
|
|
20230627,170600,4401148840,2560,2560,2560,2560,0
|
|
20230627,170500,4401148840,2560,2560,2560,2560,0
|
|
20230627,170400,4401148840,2560,2560,2560,2560,0
|
|
20230627,170300,4401148840,2560,2560,2560,2560,0
|
|
20230627,170200,4401148840,2560,2560,2560,2560,0
|
|
20230627,170100,4401148840,2560,2560,2560,2560,0
|
|
20230627,170000,4401148840,2560,2560,2560,2560,0
|
|
20230627,165900,4401148840,2560,2560,2560,2560,0
|
|
20230627,165800,4401148840,2560,2560,2560,2560,5672
|
|
20230627,165700,4401148840,2560,2560,2560,2560,0
|
|
20230627,165600,4401148840,2560,2560,2560,2560,0
|
|
20230627,165500,4401148840,2560,2560,2560,2560,0
|
|
20230627,165400,4401148840,2560,2560,2560,2560,0
|
|
20230627,165300,4401148840,2560,2560,2560,2560,0
|
|
20230627,165200,4401148840,2560,2560,2560,2560,0
|
|
20230627,165100,4401148840,2560,2560,2560,2560,0
|
|
20230627,165000,4401148840,2560,2560,2560,2560,0
|
|
20230627,164900,4401148840,2560,2560,2560,2560,0
|
|
20230627,164800,4401148840,2560,2560,2560,2560,0
|
|
20230627,164700,4401148840,2560,2560,2560,2560,0
|
|
20230627,164600,4401148840,2560,2560,2560,2560,0
|
|
20230627,164500,4401148840,2560,2560,2560,2560,0
|
|
20230627,164400,4401148840,2560,2560,2560,2560,0
|
|
20230627,164300,4401148840,2560,2560,2560,2560,0
|
|
20230627,164200,4401148840,2560,2560,2560,2560,0
|
|
20230627,164100,4401148840,2560,2560,2560,2560,0
|
|
20230627,164000,4401148840,2560,2560,2560,2560,0
|
|
20230627,163900,4401148840,2560,2560,2560,2560,0
|
|
20230627,163800,4401148840,2560,2560,2560,2560,0
|
|
20230627,163700,4401148840,2560,2560,2560,2560,0
|
|
20230627,163600,4401148840,2560,2560,2560,2560,0
|
|
20230627,163500,4401148840,2560,2560,2560,2560,0
|
|
20230627,163400,4401148840,2560,2560,2560,2560,0
|
|
20230627,163300,4401148840,2560,2560,2560,2560,0
|
|
20230627,163200,4401148840,2560,2560,2560,2560,0
|
|
20230627,163100,4401148840,2560,2560,2560,2560,0
|
|
20230627,163000,4401148840,2560,2560,2560,2560,0
|
|
20230627,162900,4401148840,2560,2560,2560,2560,0
|
|
20230627,162800,4401148840,2560,2560,2560,2560,5672
|
|
20230627,162700,4401148840,2560,2560,2560,2560,0
|
|
20230627,162600,4401148840,2560,2560,2560,2560,0
|
|
20230627,162500,4401148840,2560,2560,2560,2560,0
|
|
20230627,162400,4401148840,2560,2560,2560,2560,0
|
|
20230627,162300,4401148840,2560,2560,2560,2560,0
|
|
20230627,162200,4401148840,2560,2560,2560,2560,0
|
|
20230627,162100,4401148840,2560,2560,2560,2560,0
|
|
20230627,162000,4401148840,2560,2560,2560,2560,0
|
|
20230627,161900,4401148840,2560,2560,2560,2560,0
|
|
20230627,161800,4401148840,2560,2560,2560,2560,0
|
|
20230627,161700,4401148840,2560,2560,2560,2560,0
|
|
20230627,161600,4401148840,2560,2560,2560,2560,0
|
|
20230627,161500,4401148840,2560,2560,2560,2560,0
|
|
20230627,161400,4401148840,2560,2560,2560,2560,0
|
|
20230627,161300,4401148840,2560,2560,2560,2560,0
|
|
20230627,161200,4401148840,2560,2560,2560,2560,0
|
|
20230627,161100,4401148840,2560,2560,2560,2560,0
|
|
20230627,161000,4401148840,2560,2560,2560,2560,0
|
|
20230627,160900,4401148840,2560,2560,2560,2560,0
|
|
20230627,160800,4401148840,2560,2560,2560,2560,0
|
|
20230627,160700,4401148840,2560,2560,2560,2560,0
|
|
20230627,160600,4401148840,2560,2560,2560,2560,0
|
|
20230627,160500,4401148840,2560,2560,2560,2560,0
|
|
20230627,160400,4401148840,2560,2560,2560,2560,0
|
|
20230627,160300,4401148840,2560,2560,2560,2560,0
|
|
20230627,160200,4401148840,2560,2560,2560,2560,0
|
|
20230627,160100,4401148840,2560,2560,2560,2560,0
|
|
20230627,160000,4401148840,2560,2560,2560,2560,0
|
|
20230627,155900,4401148840,2560,2560,2560,2560,0
|
|
20230627,155800,4401148840,2560,2560,2560,2560,5672
|
|
20230627,155700,4401148840,2560,2560,2560,2560,0
|
|
20230627,155600,4401148840,2560,2560,2560,2560,0
|
|
20230627,155500,4401148840,2560,2560,2560,2560,0
|
|
20230627,155400,4401148840,2560,2560,2560,2560,0
|
|
20230627,155300,4401148840,2560,2560,2560,2560,0
|
|
20230627,155200,4401148840,2560,2560,2560,2560,0
|
|
20230627,155100,4401148840,2560,2560,2560,2560,0
|
|
20230627,155000,4401148840,2560,2560,2560,2560,0
|
|
20230627,154900,4401148840,2560,2560,2560,2560,0
|
|
20230627,154800,4401148840,2560,2560,2560,2560,0
|
|
20230627,154700,4401148840,2560,2560,2560,2560,0
|
|
20230627,154600,4401148840,2560,2560,2560,2560,0
|
|
20230627,154500,4401148840,2560,2560,2560,2560,0
|
|
20230627,154400,4401148840,2560,2560,2560,2560,0
|
|
20230627,154300,4401148840,2560,2560,2560,2560,0
|
|
20230627,154200,4401148840,2560,2560,2560,2560,0
|
|
20230627,154100,4401148840,2560,2560,2560,2560,0
|
|
20230627,154000,4401148840,2560,2560,2560,2560,0
|
|
20230627,153900,4401148840,2560,2560,2560,2560,0
|
|
20230627,153800,4401148840,2560,2560,2560,2560,0
|
|
20230627,153700,4401148840,2560,2560,2560,2560,0
|
|
20230627,153600,4401148840,2560,2560,2560,2560,0
|
|
20230627,153500,4401148840,2560,2560,2560,2560,0
|
|
20230627,153400,4401148840,2560,2560,2560,2560,0
|
|
20230627,153300,4401148840,2560,2560,2560,2560,0
|
|
20230627,153200,4401148840,2560,2560,2560,2560,0
|
|
20230627,153100,4401148840,2560,2560,2560,2560,0
|
|
20230627,153000,4401148840,2560,2560,2560,2560,5672
|
|
20230627,152900,4386628520,2565,2565,2565,2565,0
|
|
20230627,152800,4386628520,2565,2565,2565,2565,0
|
|
20230627,152700,4386628520,2565,2565,2565,2565,0
|
|
20230627,152600,4386628520,2565,2565,2565,2565,0
|
|
20230627,152500,4386628520,2565,2565,2565,2565,0
|
|
20230627,152400,4386628520,2565,2565,2565,2565,0
|
|
20230627,152300,4386628520,2565,2565,2565,2565,0
|
|
20230627,152200,4386628520,2565,2565,2565,2565,0
|
|
20230627,152100,4386628520,2565,2565,2565,2565,0
|
|
20230627,152000,4386628520,2565,2565,2565,2565,0
|
|
20230627,151900,4386628520,2565,2560,2565,2555,6690
|
|
20230627,151800,4369531685,2560,2565,2565,2560,1072
|
|
20230627,151700,4366786495,2565,2560,2565,2560,1296
|
|
20230627,151600,4363468195,2565,2560,2565,2560,167
|
|
20230627,151500,4363040650,2560,2565,2565,2560,1716
|
|
20230627,151400,4358647610,2565,2570,2570,2560,2711
|
|
20230627,151300,4351705460,2570,2570,2570,2570,403
|
|
20230627,151200,4350669750,2570,2565,2570,2560,1159
|
|
20230627,151100,4347702405,2560,2565,2565,2560,2958
|
|
20230627,151000,4340127635,2560,2565,2565,2560,3161
|
|
20230627,150900,4332032170,2560,2560,2565,2560,639
|
|
20230627,150800,4330396305,2565,2565,2565,2565,42
|
|
20230627,150700,4330288575,2560,2565,2570,2560,3885
|
|
20230627,150600,4320342150,2565,2565,2570,2565,596
|
|
20230627,150500,4318813405,2570,2570,2570,2570,0
|
|
20230627,150400,4318813405,2570,2570,2570,2560,12618
|
|
20230627,150300,4286458745,2565,2565,2565,2560,3427
|
|
20230627,150200,4277670740,2565,2565,2570,2565,2546
|
|
20230627,150100,4271140245,2565,2565,2565,2560,1508
|
|
20230627,150000,4267274510,2565,2570,2570,2565,1798
|
|
20230627,145900,4262661475,2570,2570,2570,2560,2184
|
|
20230627,145800,4257059555,2570,2570,2570,2570,0
|
|
20230627,145700,4257059555,2570,2570,2570,2570,23
|
|
20230627,145600,4257000445,2570,2570,2570,2565,4835
|
|
20230627,145500,4244583105,2570,2570,2575,2570,161
|
|
20230627,145400,4244169230,2565,2570,2575,2565,5420
|
|
20230627,145300,4230263835,2575,2570,2575,2570,71
|
|
20230627,145200,4230081355,2575,2575,2575,2565,1876
|
|
20230627,145100,4225266025,2575,2575,2575,2575,3
|
|
20230627,145000,4225258300,2575,2570,2575,2570,78
|
|
20230627,144900,4225057810,2570,2580,2580,2570,222
|
|
20230627,144800,4224486605,2580,2565,2580,2565,1715
|
|
20230627,144700,4220081915,2565,2575,2575,2565,13906
|
|
20230627,144600,4184362335,2580,2580,2580,2575,22
|
|
20230627,144500,4184305665,2580,2575,2580,2575,110
|
|
20230627,144400,4184022365,2580,2575,2580,2575,404
|
|
20230627,144300,4182982055,2575,2580,2580,2575,946
|
|
20230627,144200,4180545875,2585,2580,2585,2575,68
|
|
20230627,144100,4180370740,2585,2585,2585,2575,928
|
|
20230627,144000,4177980935,2580,2580,2580,2580,1509
|
|
20230627,143900,4174087715,2585,2585,2585,2585,8
|
|
20230627,143800,4174067035,2585,2585,2585,2585,50
|
|
20230627,143700,4173937785,2585,2585,2585,2585,0
|
|
20230627,143600,4173937785,2585,2585,2585,2585,54
|
|
20230627,143500,4173798195,2585,2585,2585,2585,21
|
|
20230627,143400,4173743910,2590,2590,2590,2590,0
|
|
20230627,143300,4173743910,2590,2590,2590,2590,19
|
|
20230627,143200,4173694700,2590,2585,2590,2585,30
|
|
20230627,143100,4173617145,2585,2590,2590,2585,1259
|
|
20230627,143000,4170357625,2595,2590,2595,2590,152
|
|
20230627,142900,4169963195,2595,2595,2600,2595,431
|
|
20230627,142800,4168844745,2585,2585,2585,2585,0
|
|
20230627,142700,4168844745,2585,2585,2585,2585,50
|
|
20230627,142600,4168715495,2605,2595,2605,2595,600
|
|
20230627,142500,4167154575,2605,2595,2605,2595,601
|
|
20230627,142400,4165590730,2600,2585,2600,2580,994
|
|
20230627,142300,4163013545,2585,2580,2585,2580,396
|
|
20230627,142200,4161990160,2580,2580,2580,2580,43
|
|
20230627,142100,4161879220,2585,2580,2585,2580,1091
|
|
20230627,142000,4159064035,2580,2585,2585,2580,103
|
|
20230627,141900,4158798190,2590,2590,2590,2585,97
|
|
20230627,141800,4158546970,2585,2580,2585,2575,1533
|
|
20230627,141700,4154591785,2585,2585,2585,2585,483
|
|
20230627,141600,4153343230,2590,2590,2590,2590,0
|
|
20230627,141500,4153343230,2590,2595,2595,2590,1005
|
|
20230627,141400,4150739255,2600,2590,2600,2590,203
|
|
20230627,141300,4150213465,2600,2590,2600,2590,257
|
|
20230627,141200,4149547780,2590,2590,2590,2590,1
|
|
20230627,141100,4149545190,2590,2590,2590,2590,4
|
|
20230627,141000,4149534830,2590,2590,2590,2590,503
|
|
20230627,140900,4148232060,2590,2590,2590,2590,190
|
|
20230627,140800,4147739960,2590,2595,2600,2590,249
|
|
20230627,140700,4147094995,2595,2590,2595,2590,3
|
|
20230627,140600,4147087215,2590,2590,2595,2575,3779
|
|
20230627,140500,4137336820,2590,2595,2595,2590,6
|
|
20230627,140400,4137321275,2600,2600,2600,2600,1
|
|
20230627,140300,4137318675,2600,2595,2600,2595,404
|
|
20230627,140200,4136268280,2600,2600,2600,2600,16
|
|
20230627,140100,4136226680,2605,2605,2605,2605,0
|
|
20230627,140000,4136226680,2605,2595,2605,2585,1251
|
|
20230627,135900,4132990250,2595,2595,2595,2580,7570
|
|
20230627,135800,4113435545,2595,2590,2595,2585,254
|
|
20230627,135700,4112778755,2590,2590,2590,2590,1037
|
|
20230627,135600,4110092925,2595,2595,2595,2595,48
|
|
20230627,135500,4109968365,2595,2595,2595,2595,41
|
|
20230627,135400,4109861970,2595,2595,2595,2595,53
|
|
20230627,135300,4109724435,2595,2595,2595,2595,30
|
|
20230627,135200,4109646585,2595,2595,2595,2595,0
|
|
20230627,135100,4109646585,2595,2590,2595,2585,1150
|
|
20230627,135000,4106668735,2590,2590,2595,2590,239
|
|
20230627,134900,4106049675,2590,2595,2595,2590,3
|
|
20230627,134800,4106041895,2595,2595,2595,2585,4181
|
|
20230627,134700,4095213110,2590,2600,2600,2590,2738
|
|
20230627,134600,4088120970,2600,2595,2600,2595,655
|
|
20230627,134500,4086419970,2605,2600,2605,2595,134
|
|
20230627,134400,4086070965,2600,2595,2600,2595,1640
|
|
20230627,134300,4081815160,2595,2595,2595,2590,3087
|
|
20230627,134200,4073819650,2595,2600,2605,2595,12772
|
|
20230627,134100,4040621435,2605,2605,2605,2605,15
|
|
20230627,134000,4040582360,2600,2605,2610,2600,3332
|
|
20230627,133900,4031900425,2610,2605,2610,2605,318
|
|
20230627,133800,4031072030,2610,2610,2610,2610,590
|
|
20230627,133700,4029532130,2610,2610,2610,2610,600
|
|
20230627,133600,4027966130,2615,2620,2620,2615,3
|
|
20230627,133500,4027958275,2620,2620,2620,2620,0
|
|
20230627,133400,4027958275,2620,2620,2620,2620,0
|
|
20230627,133300,4027958275,2620,2620,2620,2620,0
|
|
20230627,133200,4027958275,2620,2620,2620,2620,5
|
|
20230627,133100,4027945175,2620,2610,2620,2605,19
|
|
20230627,133000,4027895540,2610,2610,2610,2610,678
|
|
20230627,132900,4026125960,2610,2610,2610,2605,9
|
|
20230627,132800,4026102495,2605,2605,2605,2605,0
|
|
20230627,132700,4026102495,2605,2610,2610,2605,51
|
|
20230627,132600,4025969635,2605,2605,2605,2605,604
|
|
20230627,132500,4024396215,2610,2610,2610,2610,1017
|
|
20230627,132400,4021741845,2605,2610,2610,2605,4
|
|
20230627,132300,4021731410,2620,2610,2620,2610,67
|
|
20230627,132200,4021556375,2610,2605,2610,2600,944
|
|
20230627,132100,4019098665,2600,2605,2605,2600,6558
|
|
20230627,132000,4002031750,2610,2610,2610,2610,210
|
|
20230627,131900,4001483650,2605,2620,2620,2605,2892
|
|
20230627,131800,3993940500,2620,2620,2620,2620,3
|
|
20230627,131700,3993932640,2620,2620,2620,2620,0
|
|
20230627,131600,3993932640,2620,2620,2620,2620,0
|
|
20230627,131500,3993932640,2620,2620,2620,2620,1
|
|
20230627,131400,3993930020,2610,2615,2615,2610,10027
|
|
20230627,131300,3967737060,2625,2615,2625,2615,1924
|
|
20230627,131200,3962705150,2625,2625,2625,2625,0
|
|
20230627,131100,3962705150,2625,2625,2625,2625,10
|
|
20230627,131000,3962678900,2630,2615,2630,2615,291
|
|
20230627,130900,3961915765,2615,2625,2630,2615,74
|
|
20230627,130800,3961721180,2625,2620,2625,2620,88
|
|
20230627,130700,3961490615,2625,2625,2625,2615,1975
|
|
20230627,130600,3956314915,2625,2625,2625,2625,0
|
|
20230627,130500,3956314915,2625,2620,2625,2620,167
|
|
20230627,130400,3955877365,2625,2625,2625,2625,4
|
|
20230627,130300,3955866865,2625,2625,2625,2625,219
|
|
20230627,130200,3955291990,2625,2625,2625,2625,1110
|
|
20230627,130100,3952378240,2625,2630,2630,2625,30
|
|
20230627,130000,3952299435,2630,2635,2635,2630,7
|
|
20230627,125900,3952281015,2635,2630,2635,2630,57
|
|
20230627,125800,3952131100,2630,2635,2635,2630,24
|
|
20230627,125700,3952067905,2635,2630,2635,2630,110
|
|
20230627,125600,3951778320,2635,2635,2635,2635,2
|
|
20230627,125500,3951773050,2635,2635,2635,2635,10
|
|
20230627,125400,3951746700,2635,2635,2635,2635,3
|
|
20230627,125300,3951738795,2635,2635,2635,2635,100
|
|
20230627,125200,3951475295,2635,2635,2635,2635,45
|
|
20230627,125100,3951356720,2635,2635,2635,2635,2
|
|
20230627,125000,3951351450,2635,2635,2635,2635,51
|
|
20230627,124900,3951217065,2635,2635,2635,2635,1
|
|
20230627,124800,3951214430,2630,2630,2630,2630,515
|
|
20230627,124700,3949859980,2625,2625,2625,2625,2008
|
|
20230627,124600,3944588980,2625,2625,2625,2625,31
|
|
20230627,124500,3944507605,2625,2625,2625,2625,1
|
|
20230627,124400,3944504980,2625,2625,2625,2620,428
|
|
20230627,124300,3943383110,2625,2625,2625,2625,0
|
|
20230627,124200,3943383110,2625,2625,2625,2625,0
|
|
20230627,124100,3943383110,2625,2625,2630,2625,223
|
|
20230627,124000,3942797730,2630,2630,2630,2630,2
|
|
20230627,123900,3942792470,2630,2625,2630,2625,14
|
|
20230627,123800,3942755715,2625,2625,2625,2620,468
|
|
20230627,123700,3941527515,2625,2620,2625,2620,120
|
|
20230627,123600,3941212545,2615,2615,2615,2615,0
|
|
20230627,123500,3941212545,2615,2615,2615,2615,114
|
|
20230627,123400,3940914435,2615,2620,2620,2615,240
|
|
20230627,123300,3940285820,2620,2620,2620,2620,0
|
|
20230627,123200,3940285820,2620,2625,2625,2620,204
|
|
20230627,123100,3939751320,2625,2625,2625,2625,3
|
|
20230627,123000,3939743445,2620,2620,2620,2620,0
|
|
20230627,122900,3939743445,2620,2620,2620,2620,687
|
|
20230627,122800,3937943505,2615,2620,2620,2615,145
|
|
20230627,122700,3937563805,2620,2620,2620,2620,10
|
|
20230627,122600,3937537605,2615,2615,2615,2615,0
|
|
20230627,122500,3937537605,2615,2620,2620,2615,1419
|
|
20230627,122400,3933826020,2625,2625,2625,2620,1111
|
|
20230627,122300,3930915175,2625,2620,2625,2620,75
|
|
20230627,122200,3930718650,2625,2625,2625,2625,40
|
|
20230627,122100,3930613650,2620,2620,2625,2620,225
|
|
20230627,122000,3930024145,2625,2620,2625,2620,180
|
|
20230627,121900,3929552395,2620,2620,2620,2620,242
|
|
20230627,121800,3928918355,2625,2625,2625,2625,100
|
|
20230627,121700,3928655855,2625,2625,2625,2625,0
|
|
20230627,121600,3928655855,2625,2625,2625,2625,47
|
|
20230627,121500,3928532480,2625,2625,2625,2625,0
|
|
20230627,121400,3928532480,2625,2620,2625,2620,2
|
|
20230627,121300,3928527235,2625,2615,2625,2615,969
|
|
20230627,121200,3925993280,2620,2615,2625,2615,401
|
|
20230627,121100,3924944155,2615,2620,2620,2615,1045
|
|
20230627,121000,3922210435,2625,2625,2625,2625,30
|
|
20230627,120900,3922131685,2630,2620,2630,2615,2108
|
|
20230627,120800,3916615455,2620,2625,2625,2620,102
|
|
20230627,120700,3916347930,2620,2625,2625,2620,745
|
|
20230627,120600,3914395555,2625,2625,2625,2625,6
|
|
20230627,120500,3914379805,2625,2625,2625,2625,575
|
|
20230627,120400,3912870430,2625,2625,2625,2625,1
|
|
20230627,120300,3912867805,2625,2625,2625,2625,0
|
|
20230627,120200,3912867805,2625,2625,2625,2620,11
|
|
20230627,120100,3912838935,2625,2625,2625,2625,50
|
|
20230627,120000,3912707685,2625,2625,2625,2625,193
|
|
20230627,115900,3912201060,2630,2630,2630,2630,7
|
|
20230627,115800,3912182650,2620,2620,2620,2620,512
|
|
20230627,115700,3910841210,2620,2620,2630,2620,746
|
|
20230627,115600,3908886230,2620,2630,2630,2620,112
|
|
20230627,115500,3908592290,2630,2630,2630,2630,51
|
|
20230627,115400,3908458160,2615,2615,2615,2615,200
|
|
20230627,115300,3907935160,2635,2625,2635,2615,2178
|
|
20230627,115200,3902236790,2625,2625,2625,2625,880
|
|
20230627,115100,3899926790,2640,2625,2640,2625,11
|
|
20230627,115000,3899897790,2640,2635,2640,2635,234
|
|
20230627,114900,3899281180,2625,2630,2635,2625,3105
|
|
20230627,114800,3891123620,2630,2635,2635,2630,211
|
|
20230627,114700,3890568685,2640,2635,2640,2635,13
|
|
20230627,114600,3890534375,2640,2640,2640,2635,312
|
|
20230627,114500,3889710750,2640,2635,2640,2630,896
|
|
20230627,114400,3887350610,2635,2635,2635,2635,6
|
|
20230627,114300,3887334800,2635,2635,2635,2635,0
|
|
20230627,114200,3887334800,2635,2625,2635,2625,114
|
|
20230627,114100,3887034440,2635,2620,2635,2620,2031
|
|
20230627,114000,3881693035,2630,2630,2630,2630,0
|
|
20230627,113900,3881693035,2630,2620,2630,2615,1428
|
|
20230627,113800,3877957220,2620,2620,2620,2615,633
|
|
20230627,113700,3876301830,2615,2615,2615,2615,6019
|
|
20230627,113600,3860562145,2615,2615,2615,2615,1951
|
|
20230627,113500,3855460280,2615,2620,2620,2615,4378
|
|
20230627,113400,3844001130,2625,2620,2630,2620,2080
|
|
20230627,113300,3838544425,2620,2630,2640,2620,736
|
|
20230627,113200,3836611435,2630,2635,2635,2630,488
|
|
20230627,113100,3835327110,2645,2625,2645,2625,1301
|
|
20230627,113000,3831906085,2625,2630,2630,2625,459
|
|
20230627,112900,3830700405,2630,2625,2630,2625,56
|
|
20230627,112800,3830553395,2630,2625,2630,2620,1250
|
|
20230627,112700,3827272485,2625,2630,2630,2620,11225
|
|
20230627,112600,3797813350,2630,2640,2645,2630,15370
|
|
20230627,112500,3757321000,2640,2645,2645,2640,22
|
|
20230627,112400,3757262860,2640,2645,2645,2640,2961
|
|
20230627,112300,3749444590,2640,2650,2650,2640,12120
|
|
20230627,112200,3717428140,2650,2650,2650,2645,904
|
|
20230627,112100,3715036630,2655,2640,2660,2640,4290
|
|
20230627,112000,3703705915,2640,2640,2650,2640,469
|
|
20230627,111900,3702466285,2640,2655,2655,2640,15978
|
|
20230627,111800,3660198215,2660,2660,2660,2660,1757
|
|
20230627,111700,3655524595,2660,2660,2660,2660,501
|
|
20230627,111600,3654191935,2670,2670,2670,2670,958
|
|
20230627,111500,3651634075,2670,2665,2670,2665,427
|
|
20230627,111400,3650494485,2670,2670,2670,2660,522
|
|
20230627,111300,3649105845,2660,2670,2670,2660,2869
|
|
20230627,111200,3641468910,2665,2670,2670,2665,278
|
|
20230627,111100,3640727070,2665,2670,2670,2665,269
|
|
20230627,111000,3640009135,2665,2670,2670,2665,233
|
|
20230627,110900,3639387335,2665,2665,2670,2660,1304
|
|
20230627,110800,3635912235,2660,2660,2665,2655,527
|
|
20230627,110700,3634508495,2655,2650,2660,2650,744
|
|
20230627,110600,3632533350,2655,2650,2655,2650,1244
|
|
20230627,110500,3629232940,2655,2655,2660,2650,188
|
|
20230627,110400,3628733610,2660,2655,2660,2650,509
|
|
20230627,110300,3627381995,2650,2655,2655,2650,323
|
|
20230627,110200,3626525180,2650,2650,2655,2650,1646
|
|
20230627,110100,3622162150,2660,2655,2660,2650,645
|
|
20230627,110000,3620452440,2660,2655,2660,2655,5
|
|
20230627,105900,3620439160,2665,2660,2665,2660,928
|
|
20230627,105800,3617970675,2660,2655,2660,2655,201
|
|
20230627,105700,3617437015,2660,2655,2660,2655,258
|
|
20230627,105600,3616752020,2660,2660,2660,2660,0
|
|
20230627,105500,3616752020,2660,2660,2665,2650,1120
|
|
20230627,105400,3613774210,2655,2645,2660,2640,3070
|
|
20230627,105300,3605661260,2645,2650,2650,2640,12224
|
|
20230627,105200,3573342250,2645,2655,2665,2645,13673
|
|
20230627,105100,3537072330,2665,2660,2665,2655,5864
|
|
20230627,105000,3521477615,2665,2665,2670,2660,2023
|
|
20230627,104900,3516083635,2670,2670,2670,2660,1820
|
|
20230627,104800,3511232010,2665,2670,2670,2660,1847
|
|
20230627,104700,3506316005,2660,2670,2675,2660,5404
|
|
20230627,104600,3491903470,2675,2675,2680,2670,450
|
|
20230627,104500,3490698465,2675,2685,2685,2675,824
|
|
20230627,104400,3488489230,2685,2680,2685,2670,1974
|
|
20230627,104300,3483195940,2685,2670,2685,2670,9496
|
|
20230627,104200,3457752775,2680,2675,2680,2665,3328
|
|
20230627,104100,3448855500,2665,2685,2685,2660,6636
|
|
20230627,104000,3431159110,2675,2680,2685,2660,7916
|
|
20230627,103900,3409991855,2685,2665,2685,2660,9989
|
|
20230627,103800,3383268515,2665,2660,2665,2655,1022
|
|
20230627,103700,3380551580,2665,2660,2665,2655,4490
|
|
20230627,103600,3368612710,2660,2655,2670,2650,10478
|
|
20230627,103500,3340818930,2655,2670,2670,2655,41866
|
|
20230627,103400,3229456325,2665,2685,2690,2665,35249
|
|
20230627,103300,3135251855,2685,2685,2685,2680,4762
|
|
20230627,103200,3122466325,2685,2690,2690,2685,1304
|
|
20230627,103100,3118961795,2690,2695,2695,2685,2467
|
|
20230627,103000,3112319515,2695,2690,2695,2690,134
|
|
20230627,102900,3111958535,2695,2690,2695,2680,7491
|
|
20230627,102800,3091828850,2690,2690,2700,2685,2537
|
|
20230627,102700,3085003140,2685,2685,2690,2685,4508
|
|
20230627,102600,3072894515,2690,2690,2700,2690,3446
|
|
20230627,102500,3063623985,2700,2700,2700,2690,4725
|
|
20230627,102400,3050892655,2710,2705,2710,2700,825
|
|
20230627,102300,3048664520,2710,2715,2715,2700,2431
|
|
20230627,102200,3042090995,2705,2690,2715,2690,10168
|
|
20230627,102100,3014644530,2695,2715,2720,2690,21706
|
|
20230627,102000,2955979180,2720,2710,2725,2710,1871
|
|
20230627,101900,2950896245,2725,2715,2725,2710,6119
|
|
20230627,101800,2934286545,2715,2720,2725,2700,14956
|
|
20230627,101700,2893794725,2725,2725,2735,2705,24892
|
|
20230627,101600,2826242520,2715,2725,2745,2715,25351
|
|
20230627,101500,2757112435,2730,2735,2750,2725,25279
|
|
20230627,101400,2687956190,2745,2740,2750,2735,22845
|
|
20230627,101300,2625219080,2745,2740,2745,2720,20900
|
|
20230627,101200,2568103140,2735,2740,2750,2735,32929
|
|
20230627,101100,2477802075,2735,2735,2745,2725,35230
|
|
20230627,101000,2381388610,2730,2730,2735,2715,15401
|
|
20230627,100900,2339414460,2725,2720,2735,2720,28318
|
|
20230627,100800,2262179090,2725,2710,2725,2705,18759
|
|
20230627,100700,2211245790,2705,2705,2710,2700,12770
|
|
20230627,100600,2176698935,2705,2705,2705,2700,2568
|
|
20230627,100500,2169753000,2705,2690,2705,2690,6000
|
|
20230627,100400,2153571680,2685,2690,2690,2685,288
|
|
20230627,100300,2152797460,2690,2685,2690,2685,374
|
|
20230627,100200,2151791510,2690,2685,2690,2685,349
|
|
20230627,100100,2150853080,2690,2690,2690,2685,382
|
|
20230627,100000,2149826825,2690,2680,2690,2675,932
|
|
20230627,095900,2147328015,2680,2685,2685,2675,5176
|
|
20230627,095800,2133458995,2690,2690,2690,2680,3440
|
|
20230627,095700,2124234645,2690,2690,2690,2680,404
|
|
20230627,095600,2123149195,2680,2680,2690,2680,2303
|
|
20230627,095500,2116973170,2680,2690,2690,2680,7673
|
|
20230627,095400,2096406685,2690,2690,2695,2690,1895
|
|
20230627,095300,2091305905,2695,2690,2700,2680,1967
|
|
20230627,095200,2086007195,2685,2700,2705,2685,9944
|
|
20230627,095100,2059255520,2695,2700,2700,2690,3645
|
|
20230627,095000,2049428150,2690,2690,2700,2690,2342
|
|
20230627,094900,2043116160,2700,2700,2720,2690,7900
|
|
20230627,094800,2021731235,2700,2695,2700,2685,3759
|
|
20230627,094700,2011597695,2685,2720,2725,2685,19424
|
|
20230627,094600,1959127140,2725,2725,2725,2715,11552
|
|
20230627,094500,1927681280,2725,2720,2725,2710,12874
|
|
20230627,094400,1892648465,2710,2715,2720,2710,8945
|
|
20230627,094300,1868342655,2710,2710,2720,2700,14427
|
|
20230627,094200,1829206045,2705,2705,2710,2700,4785
|
|
20230627,094100,1816246525,2710,2705,2710,2690,10236
|
|
20230627,094000,1788579060,2700,2700,2710,2700,3083
|
|
20230627,093900,1780235840,2705,2700,2705,2695,4107
|
|
20230627,093800,1769139985,2705,2700,2705,2695,11842
|
|
20230627,093700,1737162210,2700,2710,2710,2685,20390
|
|
20230627,093600,1682101240,2705,2695,2710,2695,11861
|
|
20230627,093500,1650017300,2695,2700,2700,2695,3876
|
|
20230627,093400,1639556130,2695,2690,2700,2690,3323
|
|
20230627,093300,1630601805,2695,2695,2695,2685,3348
|
|
20230627,093200,1621583285,2685,2700,2705,2685,9338
|
|
20230627,093100,1596405060,2705,2700,2705,2685,10527
|
|
20230627,093000,1567998810,2700,2695,2700,2680,12993
|
|
20230627,092900,1533011400,2685,2685,2695,2680,3726
|
|
20230627,092800,1522986305,2685,2700,2700,2685,3061
|
|
20230627,092700,1514736205,2685,2695,2700,2685,8414
|
|
20230627,092600,1492051580,2695,2695,2700,2675,10507
|
|
20230627,092500,1463751000,2685,2675,2695,2665,15513
|
|
20230627,092400,1422240210,2670,2670,2675,2665,11876
|
|
20230627,092300,1390511970,2675,2660,2680,2660,7066
|
|
20230627,092200,1371640105,2680,2700,2700,2660,52761
|
|
20230627,092100,1230331815,2695,2705,2710,2695,14200
|
|
20230627,092000,1191964000,2710,2705,2715,2690,12093
|
|
20230627,091900,1159269390,2715,2720,2725,2700,20830
|
|
20230627,091800,1102660100,2710,2700,2720,2685,21482
|
|
20230627,091700,1044650370,2710,2720,2720,2695,22274
|
|
20230627,091600,984353850,2715,2690,2725,2690,48761
|
|
20230627,091500,852360935,2695,2685,2700,2680,15219
|
|
20230627,091400,811424925,2680,2680,2685,2670,8029
|
|
20230627,091300,789922235,2680,2680,2685,2680,1530
|
|
20230627,091200,785818620,2680,2680,2685,2675,2707
|
|
20230627,091100,778564195,2680,2675,2680,2670,6083
|
|
20230627,091000,762298355,2675,2675,2680,2670,6795
|
|
20230627,090900,744130270,2670,2665,2675,2665,4960
|
|
20230627,090800,730879055,2660,2660,2670,2660,16133
|
|
20230627,090700,687949660,2660,2665,2670,2660,11615
|
|
20230627,090600,657027200,2665,2685,2685,2665,13227
|
|
20230627,090500,621685645,2685,2675,2685,2665,10754
|
|
20230627,090400,592878740,2660,2690,2690,2655,24745
|
|
20230627,090300,526794530,2690,2680,2705,2680,55516
|
|
20230627,090200,377644190,2680,2670,2680,2665,21555
|
|
20230627,090100,320011050,2670,2670,2680,2660,31107
|
|
20230627,090000,237011925,2655,2625,2665,2610,89019
|