597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185400,9400215365,2075,2075,2075,2075,37277
|
|
20230627,185300,9400215365,2075,2075,2075,2075,0
|
|
20230627,185200,9400215365,2075,2075,2075,2075,0
|
|
20230627,185100,9400215365,2075,2075,2075,2075,0
|
|
20230627,185000,9400215365,2075,2075,2075,2075,0
|
|
20230627,184900,9400215365,2075,2075,2075,2075,0
|
|
20230627,184800,9400215365,2075,2075,2075,2075,0
|
|
20230627,184700,9400215365,2075,2075,2075,2075,0
|
|
20230627,184600,9400215365,2075,2075,2075,2075,0
|
|
20230627,184500,9400215365,2075,2075,2075,2075,0
|
|
20230627,184400,9400215365,2075,2075,2075,2075,0
|
|
20230627,184300,9400215365,2075,2075,2075,2075,0
|
|
20230627,184200,9400215365,2075,2075,2075,2075,0
|
|
20230627,184100,9400215365,2075,2075,2075,2075,0
|
|
20230627,184000,9400215365,2075,2075,2075,2075,0
|
|
20230627,183900,9400215365,2075,2075,2075,2075,0
|
|
20230627,183800,9400215365,2075,2075,2075,2075,0
|
|
20230627,183700,9400215365,2075,2075,2075,2075,0
|
|
20230627,183600,9400215365,2075,2075,2075,2075,0
|
|
20230627,183500,9400215365,2075,2075,2075,2075,0
|
|
20230627,183400,9400215365,2075,2075,2075,2075,0
|
|
20230627,183300,9400215365,2075,2075,2075,2075,0
|
|
20230627,183200,9400215365,2075,2075,2075,2075,0
|
|
20230627,183100,9400215365,2075,2075,2075,2075,0
|
|
20230627,183000,9400215365,2075,2075,2075,2075,0
|
|
20230627,182900,9400215365,2075,2075,2075,2075,0
|
|
20230627,182800,9400215365,2075,2075,2075,2075,0
|
|
20230627,182700,9400215365,2075,2075,2075,2075,0
|
|
20230627,182600,9400215365,2075,2075,2075,2075,0
|
|
20230627,182500,9400215365,2075,2075,2075,2075,0
|
|
20230627,182400,9400215365,2075,2075,2075,2075,37277
|
|
20230627,182300,9400215365,2075,2075,2075,2075,0
|
|
20230627,182200,9400215365,2075,2075,2075,2075,0
|
|
20230627,182100,9400215365,2075,2075,2075,2075,0
|
|
20230627,182000,9400215365,2075,2075,2075,2075,0
|
|
20230627,181900,9400215365,2075,2075,2075,2075,0
|
|
20230627,181800,9400215365,2075,2075,2075,2075,0
|
|
20230627,181700,9400215365,2075,2075,2075,2075,0
|
|
20230627,181600,9400215365,2075,2075,2075,2075,0
|
|
20230627,181500,9400215365,2075,2075,2075,2075,0
|
|
20230627,181400,9400215365,2075,2075,2075,2075,0
|
|
20230627,181300,9400215365,2075,2075,2075,2075,0
|
|
20230627,181200,9400215365,2075,2075,2075,2075,0
|
|
20230627,181100,9400215365,2075,2075,2075,2075,0
|
|
20230627,181000,9400215365,2075,2075,2075,2075,0
|
|
20230627,180900,9400215365,2075,2075,2075,2075,0
|
|
20230627,180800,9400215365,2075,2075,2075,2075,0
|
|
20230627,180700,9400215365,2075,2075,2075,2075,0
|
|
20230627,180600,9400215365,2075,2075,2075,2075,0
|
|
20230627,180500,9400215365,2075,2075,2075,2075,0
|
|
20230627,180400,9400215365,2075,2075,2075,2075,0
|
|
20230627,180300,9400215365,2075,2075,2075,2075,0
|
|
20230627,180200,9400215365,2075,2075,2075,2075,0
|
|
20230627,180100,9400215365,2075,2075,2075,2075,0
|
|
20230627,180000,9400215365,2075,2075,2075,2075,0
|
|
20230627,175900,9400215365,2075,2075,2075,2075,0
|
|
20230627,175800,9400215365,2075,2075,2075,2075,0
|
|
20230627,175700,9400215365,2075,2075,2075,2075,0
|
|
20230627,175600,9400215365,2075,2075,2075,2075,0
|
|
20230627,175500,9400215365,2075,2075,2075,2075,0
|
|
20230627,175400,9400215365,2075,2075,2075,2075,37277
|
|
20230627,175300,9400215365,2075,2075,2075,2075,0
|
|
20230627,175200,9400215365,2075,2075,2075,2075,0
|
|
20230627,175100,9400215365,2075,2075,2075,2075,0
|
|
20230627,175000,9400215365,2075,2075,2075,2075,0
|
|
20230627,174900,9400215365,2075,2075,2075,2075,0
|
|
20230627,174800,9400215365,2075,2075,2075,2075,0
|
|
20230627,174700,9400215365,2075,2075,2075,2075,0
|
|
20230627,174600,9400215365,2075,2075,2075,2075,0
|
|
20230627,174500,9400215365,2075,2075,2075,2075,0
|
|
20230627,174400,9400215365,2075,2075,2075,2075,0
|
|
20230627,174300,9400215365,2075,2075,2075,2075,0
|
|
20230627,174200,9400215365,2075,2075,2075,2075,0
|
|
20230627,174100,9400215365,2075,2075,2075,2075,0
|
|
20230627,174000,9400215365,2075,2075,2075,2075,0
|
|
20230627,173900,9400215365,2075,2075,2075,2075,0
|
|
20230627,173800,9400215365,2075,2075,2075,2075,0
|
|
20230627,173700,9400215365,2075,2075,2075,2075,0
|
|
20230627,173600,9400215365,2075,2075,2075,2075,0
|
|
20230627,173500,9400215365,2075,2075,2075,2075,0
|
|
20230627,173400,9400215365,2075,2075,2075,2075,0
|
|
20230627,173300,9400215365,2075,2075,2075,2075,0
|
|
20230627,173200,9400215365,2075,2075,2075,2075,0
|
|
20230627,173100,9400215365,2075,2075,2075,2075,0
|
|
20230627,173000,9400215365,2075,2075,2075,2075,0
|
|
20230627,172900,9400215365,2075,2075,2075,2075,0
|
|
20230627,172800,9400215365,2075,2075,2075,2075,0
|
|
20230627,172700,9400215365,2075,2075,2075,2075,0
|
|
20230627,172600,9400215365,2075,2075,2075,2075,0
|
|
20230627,172500,9400215365,2075,2075,2075,2075,0
|
|
20230627,172400,9400215365,2075,2075,2075,2075,37277
|
|
20230627,172300,9400215365,2075,2075,2075,2075,0
|
|
20230627,172200,9400215365,2075,2075,2075,2075,0
|
|
20230627,172100,9400215365,2075,2075,2075,2075,0
|
|
20230627,172000,9400215365,2075,2075,2075,2075,0
|
|
20230627,171900,9400215365,2075,2075,2075,2075,0
|
|
20230627,171800,9400215365,2075,2075,2075,2075,0
|
|
20230627,171700,9400215365,2075,2075,2075,2075,0
|
|
20230627,171600,9400215365,2075,2075,2075,2075,0
|
|
20230627,171500,9400215365,2075,2075,2075,2075,0
|
|
20230627,171400,9400215365,2075,2075,2075,2075,0
|
|
20230627,171300,9400215365,2075,2075,2075,2075,0
|
|
20230627,171200,9400215365,2075,2075,2075,2075,0
|
|
20230627,171100,9400215365,2075,2075,2075,2075,0
|
|
20230627,171000,9400215365,2075,2075,2075,2075,0
|
|
20230627,170900,9400215365,2075,2075,2075,2075,0
|
|
20230627,170800,9400215365,2075,2075,2075,2075,0
|
|
20230627,170700,9400215365,2075,2075,2075,2075,0
|
|
20230627,170600,9400215365,2075,2075,2075,2075,0
|
|
20230627,170500,9400215365,2075,2075,2075,2075,0
|
|
20230627,170400,9400215365,2075,2075,2075,2075,0
|
|
20230627,170300,9400215365,2075,2075,2075,2075,0
|
|
20230627,170200,9400215365,2075,2075,2075,2075,0
|
|
20230627,170100,9400215365,2075,2075,2075,2075,0
|
|
20230627,170000,9400215365,2075,2075,2075,2075,0
|
|
20230627,165900,9400215365,2075,2075,2075,2075,0
|
|
20230627,165800,9400215365,2075,2075,2075,2075,0
|
|
20230627,165700,9400215365,2075,2075,2075,2075,0
|
|
20230627,165600,9400215365,2075,2075,2075,2075,0
|
|
20230627,165500,9400215365,2075,2075,2075,2075,0
|
|
20230627,165400,9400215365,2075,2075,2075,2075,37277
|
|
20230627,165300,9400215365,2075,2075,2075,2075,0
|
|
20230627,165200,9400215365,2075,2075,2075,2075,0
|
|
20230627,165100,9400215365,2075,2075,2075,2075,0
|
|
20230627,165000,9400215365,2075,2075,2075,2075,0
|
|
20230627,164900,9400215365,2075,2075,2075,2075,0
|
|
20230627,164800,9400215365,2075,2075,2075,2075,0
|
|
20230627,164700,9400215365,2075,2075,2075,2075,0
|
|
20230627,164600,9400215365,2075,2075,2075,2075,0
|
|
20230627,164500,9400215365,2075,2075,2075,2075,0
|
|
20230627,164400,9400215365,2075,2075,2075,2075,0
|
|
20230627,164300,9400215365,2075,2075,2075,2075,0
|
|
20230627,164200,9400215365,2075,2075,2075,2075,0
|
|
20230627,164100,9400215365,2075,2075,2075,2075,0
|
|
20230627,164000,9400215365,2075,2075,2075,2075,0
|
|
20230627,163900,9400215365,2075,2075,2075,2075,0
|
|
20230627,163800,9400215365,2075,2075,2075,2075,0
|
|
20230627,163700,9400215365,2075,2075,2075,2075,0
|
|
20230627,163600,9400215365,2075,2075,2075,2075,0
|
|
20230627,163500,9400215365,2075,2075,2075,2075,0
|
|
20230627,163400,9400215365,2075,2075,2075,2075,0
|
|
20230627,163300,9400215365,2075,2075,2075,2075,0
|
|
20230627,163200,9400215365,2075,2075,2075,2075,0
|
|
20230627,163100,9400215365,2075,2075,2075,2075,0
|
|
20230627,163000,9400215365,2075,2075,2075,2075,0
|
|
20230627,162900,9400215365,2075,2075,2075,2075,0
|
|
20230627,162800,9400215365,2075,2075,2075,2075,0
|
|
20230627,162700,9400215365,2075,2075,2075,2075,0
|
|
20230627,162600,9400215365,2075,2075,2075,2075,0
|
|
20230627,162500,9400215365,2075,2075,2075,2075,0
|
|
20230627,162400,9400215365,2075,2075,2075,2075,37277
|
|
20230627,162300,9400215365,2075,2075,2075,2075,0
|
|
20230627,162200,9400215365,2075,2075,2075,2075,0
|
|
20230627,162100,9400215365,2075,2075,2075,2075,0
|
|
20230627,162000,9400215365,2075,2075,2075,2075,0
|
|
20230627,161900,9400215365,2075,2075,2075,2075,0
|
|
20230627,161800,9400215365,2075,2075,2075,2075,0
|
|
20230627,161700,9400215365,2075,2075,2075,2075,0
|
|
20230627,161600,9400215365,2075,2075,2075,2075,0
|
|
20230627,161500,9400215365,2075,2075,2075,2075,0
|
|
20230627,161400,9400215365,2075,2075,2075,2075,0
|
|
20230627,161300,9400215365,2075,2075,2075,2075,0
|
|
20230627,161200,9400215365,2075,2075,2075,2075,0
|
|
20230627,161100,9400215365,2075,2075,2075,2075,0
|
|
20230627,161000,9400215365,2075,2075,2075,2075,0
|
|
20230627,160900,9400215365,2075,2075,2075,2075,0
|
|
20230627,160800,9400215365,2075,2075,2075,2075,0
|
|
20230627,160700,9400215365,2075,2075,2075,2075,0
|
|
20230627,160600,9400215365,2075,2075,2075,2075,0
|
|
20230627,160500,9400215365,2075,2075,2075,2075,0
|
|
20230627,160400,9400215365,2075,2075,2075,2075,0
|
|
20230627,160300,9400215365,2075,2075,2075,2075,0
|
|
20230627,160200,9400215365,2075,2075,2075,2075,0
|
|
20230627,160100,9400215365,2075,2075,2075,2075,0
|
|
20230627,160000,9400215365,2075,2075,2075,2075,0
|
|
20230627,155900,9400215365,2075,2075,2075,2075,0
|
|
20230627,155800,9400215365,2075,2075,2075,2075,0
|
|
20230627,155700,9400215365,2075,2075,2075,2075,0
|
|
20230627,155600,9400215365,2075,2075,2075,2075,0
|
|
20230627,155500,9400215365,2075,2075,2075,2075,0
|
|
20230627,155400,9400215365,2075,2075,2075,2075,37277
|
|
20230627,155300,9400215365,2075,2075,2075,2075,0
|
|
20230627,155200,9400215365,2075,2075,2075,2075,0
|
|
20230627,155100,9400215365,2075,2075,2075,2075,0
|
|
20230627,155000,9400215365,2075,2075,2075,2075,0
|
|
20230627,154900,9400215365,2075,2075,2075,2075,0
|
|
20230627,154800,9400215365,2075,2075,2075,2075,0
|
|
20230627,154700,9400215365,2075,2075,2075,2075,0
|
|
20230627,154600,9400215365,2075,2075,2075,2075,0
|
|
20230627,154500,9400215365,2075,2075,2075,2075,0
|
|
20230627,154400,9400215365,2075,2075,2075,2075,0
|
|
20230627,154300,9400215365,2075,2075,2075,2075,0
|
|
20230627,154200,9400215365,2075,2075,2075,2075,0
|
|
20230627,154100,9400215365,2075,2075,2075,2075,0
|
|
20230627,154000,9400215365,2075,2075,2075,2075,0
|
|
20230627,153900,9400215365,2075,2075,2075,2075,0
|
|
20230627,153800,9400215365,2075,2075,2075,2075,0
|
|
20230627,153700,9400215365,2075,2075,2075,2075,0
|
|
20230627,153600,9400215365,2075,2075,2075,2075,0
|
|
20230627,153500,9400215365,2075,2075,2075,2075,0
|
|
20230627,153400,9400215365,2075,2075,2075,2075,0
|
|
20230627,153300,9400215365,2075,2075,2075,2075,0
|
|
20230627,153200,9400215365,2075,2075,2075,2075,0
|
|
20230627,153100,9400215365,2075,2075,2075,2075,0
|
|
20230627,153000,9400215365,2075,2075,2075,2075,37277
|
|
20230627,152900,9322865590,2080,2080,2080,2080,0
|
|
20230627,152800,9322865590,2080,2080,2080,2080,0
|
|
20230627,152700,9322865590,2080,2080,2080,2080,0
|
|
20230627,152600,9322865590,2080,2080,2080,2080,0
|
|
20230627,152500,9322865590,2080,2080,2080,2080,0
|
|
20230627,152400,9322865590,2080,2080,2080,2080,0
|
|
20230627,152300,9322865590,2080,2080,2080,2080,0
|
|
20230627,152200,9322865590,2080,2080,2080,2080,0
|
|
20230627,152100,9322865590,2080,2080,2080,2080,0
|
|
20230627,152000,9322865590,2080,2080,2080,2080,0
|
|
20230627,151900,9322865590,2080,2075,2080,2070,9728
|
|
20230627,151800,9302699340,2075,2075,2075,2065,10934
|
|
20230627,151700,9280087980,2075,2075,2075,2070,11156
|
|
20230627,151600,9256940570,2075,2070,2075,2070,1669
|
|
20230627,151500,9253479590,2070,2070,2075,2070,5205
|
|
20230627,151400,9242705130,2070,2070,2075,2065,10665
|
|
20230627,151300,9220628615,2075,2070,2075,2070,872
|
|
20230627,151200,9218823320,2070,2075,2075,2070,5474
|
|
20230627,151100,9207492080,2070,2070,2075,2070,15643
|
|
20230627,151000,9175107885,2075,2075,2075,2070,2481
|
|
20230627,150900,9169972195,2070,2075,2075,2070,6506
|
|
20230627,150800,9156503215,2075,2070,2075,2070,2558
|
|
20230627,150700,9151198200,2075,2070,2075,2070,5339
|
|
20230627,150600,9140146460,2070,2070,2070,2070,1
|
|
20230627,150500,9140144390,2070,2075,2075,2070,18057
|
|
20230627,150400,9102766340,2070,2070,2075,2070,583
|
|
20230627,150300,9101559525,2075,2075,2080,2075,372
|
|
20230627,150200,9100787620,2080,2070,2080,2070,2101
|
|
20230627,150100,9096430610,2075,2080,2080,2070,2949
|
|
20230627,150000,9090321935,2080,2075,2080,2070,696
|
|
20230627,145900,9088881180,2080,2075,2080,2075,1535
|
|
20230627,145800,9085696045,2075,2075,2075,2075,1625
|
|
20230627,145700,9082324170,2080,2080,2080,2075,94
|
|
20230627,145600,9082129110,2080,2085,2085,2075,8
|
|
20230627,145500,9082112480,2085,2080,2085,2080,1278
|
|
20230627,145400,9079451835,2085,2080,2085,2080,2368
|
|
20230627,145300,9074526380,2080,2080,2080,2080,2741
|
|
20230627,145200,9068825100,2080,2075,2080,2075,75
|
|
20230627,145100,9068669470,2080,2075,2080,2075,1982
|
|
20230627,145000,9064556815,2080,2080,2080,2080,410
|
|
20230627,144900,9063704015,2080,2080,2080,2080,36
|
|
20230627,144800,9063629135,2085,2080,2085,2080,8
|
|
20230627,144700,9063612475,2080,2085,2085,2080,2596
|
|
20230627,144600,9058212595,2085,2075,2085,2075,251
|
|
20230627,144500,9057691610,2090,2080,2090,2080,2470
|
|
20230627,144400,9052547420,2080,2080,2080,2070,597
|
|
20230627,144300,9051310270,2080,2075,2080,2070,50
|
|
20230627,144200,9051206675,2080,2070,2080,2070,1741
|
|
20230627,144100,9047600130,2065,2080,2080,2065,10348
|
|
20230627,144000,9026154630,2075,2075,2075,2075,785
|
|
20230627,143900,9024525755,2080,2080,2080,2075,2891
|
|
20230627,143800,9018523130,2080,2080,2080,2080,4667
|
|
20230627,143700,9008815770,2085,2085,2085,2085,24
|
|
20230627,143600,9008765730,2090,2085,2090,2080,24445
|
|
20230627,143500,8957912190,2085,2090,2090,2085,4093
|
|
20230627,143400,8949364160,2095,2095,2095,2095,1
|
|
20230627,143300,8949362065,2090,2090,2090,2090,781
|
|
20230627,143200,8947729775,2095,2095,2095,2095,0
|
|
20230627,143100,8947729775,2095,2095,2095,2090,101
|
|
20230627,143000,8947518620,2095,2095,2095,2095,3002
|
|
20230627,142900,8941229430,2100,2095,2100,2095,84
|
|
20230627,142800,8941053445,2095,2095,2095,2095,3100
|
|
20230627,142700,8934558945,2095,2085,2095,2085,888
|
|
20230627,142600,8932707415,2085,2085,2085,2085,93
|
|
20230627,142500,8932513510,2095,2095,2095,2095,14
|
|
20230627,142400,8932484180,2095,2090,2095,2090,8
|
|
20230627,142300,8932467425,2095,2095,2095,2095,0
|
|
20230627,142200,8932467425,2095,2090,2095,2085,5500
|
|
20230627,142100,8920970015,2090,2095,2095,2090,3410
|
|
20230627,142000,8913842760,2090,2090,2095,2090,895
|
|
20230627,141900,8911972195,2090,2100,2100,2090,1503
|
|
20230627,141800,8908825655,2100,2095,2100,2090,521
|
|
20230627,141700,8907733980,2095,2090,2095,2085,5767
|
|
20230627,141600,8895694310,2095,2095,2095,2095,213
|
|
20230627,141500,8895248075,2095,2095,2095,2095,0
|
|
20230627,141400,8895248075,2095,2095,2095,2095,0
|
|
20230627,141300,8895248075,2095,2095,2095,2090,1072
|
|
20230627,141200,8893004690,2095,2090,2095,2090,2142
|
|
20230627,141100,8888518370,2095,2095,2095,2095,3
|
|
20230627,141000,8888512085,2095,2090,2095,2090,914
|
|
20230627,140900,8886601820,2090,2090,2090,2090,524
|
|
20230627,140800,8885506660,2090,2090,2090,2085,4047
|
|
20230627,140700,8877067925,2090,2095,2095,2090,8016
|
|
20230627,140600,8860314415,2090,2095,2095,2090,1557
|
|
20230627,140500,8857060080,2095,2095,2095,2090,2027
|
|
20230627,140400,8852816015,2095,2095,2095,2090,2942
|
|
20230627,140300,8846656805,2095,2095,2095,2090,507
|
|
20230627,140200,8845597055,2095,2095,2095,2095,2
|
|
20230627,140100,8845592865,2090,2090,2090,2090,0
|
|
20230627,140000,8845592865,2090,2095,2095,2090,1503
|
|
20230627,135900,8842451080,2090,2090,2090,2090,20
|
|
20230627,135800,8842409280,2090,2095,2095,2090,1076
|
|
20230627,135700,8840160180,2090,2095,2095,2090,24
|
|
20230627,135600,8840109915,2095,2090,2095,2090,1662
|
|
20230627,135500,8836636330,2095,2095,2095,2095,1228
|
|
20230627,135400,8834063670,2095,2100,2100,2095,701
|
|
20230627,135300,8832595070,2095,2100,2100,2095,3
|
|
20230627,135200,8832588780,2100,2100,2100,2095,227
|
|
20230627,135100,8832113140,2095,2095,2095,2095,450
|
|
20230627,135000,8831170390,2100,2095,2100,2095,1466
|
|
20230627,134900,8828099110,2095,2090,2095,2090,3421
|
|
20230627,134800,8820943165,2090,2090,2090,2090,4
|
|
20230627,134700,8820934805,2095,2095,2095,2095,100
|
|
20230627,134600,8820725305,2100,2095,2100,2095,13073
|
|
20230627,134500,8793337365,2100,2100,2100,2100,0
|
|
20230627,134400,8793337365,2100,2100,2100,2100,3
|
|
20230627,134300,8793331065,2100,2095,2100,2095,76
|
|
20230627,134200,8793171840,2095,2100,2100,2095,2951
|
|
20230627,134100,8786989490,2100,2100,2100,2100,0
|
|
20230627,134000,8786989490,2100,2105,2105,2100,537
|
|
20230627,133900,8785861620,2100,2100,2105,2100,7791
|
|
20230627,133800,8769495460,2105,2105,2105,2105,120
|
|
20230627,133700,8769242860,2105,2105,2105,2105,85
|
|
20230627,133600,8769063935,2105,2105,2105,2100,612
|
|
20230627,133500,8767778725,2100,2100,2105,2100,697
|
|
20230627,133400,8766315020,2105,2105,2105,2105,15
|
|
20230627,133300,8766283445,2110,2110,2110,2105,958
|
|
20230627,133200,8764266835,2105,2110,2110,2105,122
|
|
20230627,133100,8764009470,2105,2105,2110,2105,1171
|
|
20230627,133000,8761539715,2105,2105,2105,2100,1032
|
|
20230627,132900,8759370980,2105,2105,2105,2100,2113
|
|
20230627,132800,8754933125,2100,2105,2105,2100,7090
|
|
20230627,132700,8740008680,2110,2105,2110,2105,9
|
|
20230627,132600,8739989715,2105,2100,2105,2100,2953
|
|
20230627,132500,8733775415,2105,2100,2105,2100,1186
|
|
20230627,132400,8731284785,2105,2105,2105,2105,1
|
|
20230627,132300,8731282680,2105,2100,2105,2100,2930
|
|
20230627,132200,8725126540,2100,2100,2100,2100,10
|
|
20230627,132100,8725105540,2100,2100,2100,2100,9
|
|
20230627,132000,8725086640,2100,2100,2100,2100,2
|
|
20230627,131900,8725082440,2095,2095,2095,2095,150
|
|
20230627,131800,8724768190,2100,2100,2100,2095,422
|
|
20230627,131700,8723883115,2100,2100,2100,2100,131
|
|
20230627,131600,8723608015,2100,2100,2105,2100,1089
|
|
20230627,131500,8721321110,2105,2105,2105,2105,1
|
|
20230627,131400,8721319005,2100,2100,2100,2100,279
|
|
20230627,131300,8720733105,2100,2100,2105,2100,142
|
|
20230627,131200,8720434900,2105,2105,2110,2105,73
|
|
20230627,131100,8720281230,2105,2105,2105,2105,501
|
|
20230627,131000,8719226625,2100,2100,2100,2100,728
|
|
20230627,130900,8717697825,2100,2100,2100,2095,283
|
|
20230627,130800,8717104025,2100,2100,2100,2095,489
|
|
20230627,130700,8716077280,2100,2100,2100,2100,292
|
|
20230627,130600,8715464080,2095,2100,2100,2095,102
|
|
20230627,130500,8715250380,2100,2100,2100,2100,0
|
|
20230627,130400,8715250380,2100,2095,2100,2095,2651
|
|
20230627,130300,8709696525,2095,2100,2100,2095,158
|
|
20230627,130200,8709365165,2100,2100,2100,2100,1568
|
|
20230627,130100,8706072365,2105,2105,2105,2105,0
|
|
20230627,130000,8706072365,2105,2105,2105,2105,749
|
|
20230627,125900,8704495720,2105,2105,2105,2105,1
|
|
20230627,125800,8704493615,2110,2105,2110,2095,9
|
|
20230627,125700,8704474730,2110,2110,2110,2095,45
|
|
20230627,125600,8704380425,2095,2105,2105,2095,189
|
|
20230627,125500,8703984455,2110,2110,2110,2110,2
|
|
20230627,125400,8703980235,2105,2095,2110,2095,6444
|
|
20230627,125300,8690431550,2100,2100,2105,2095,236
|
|
20230627,125200,8689937085,2095,2105,2105,2095,360
|
|
20230627,125100,8689179420,2105,2095,2110,2090,614
|
|
20230627,125000,8687890685,2095,2105,2105,2095,8194
|
|
20230627,124900,8670702775,2110,2110,2110,2105,1120
|
|
20230627,124800,8668344995,2110,2110,2110,2110,504
|
|
20230627,124700,8667281555,2110,2105,2110,2105,5178
|
|
20230627,124600,8656381655,2105,2100,2105,2100,1020
|
|
20230627,124500,8654239650,2095,2095,2100,2095,99
|
|
20230627,124400,8654032240,2100,2100,2100,2100,1
|
|
20230627,124300,8654030140,2090,2095,2095,2090,320
|
|
20230627,124200,8653360990,2095,2090,2095,2090,1936
|
|
20230627,124100,8649314745,2090,2095,2095,2090,426
|
|
20230627,124000,8648422280,2100,2100,2100,2090,67
|
|
20230627,123900,8648282230,2095,2095,2095,2095,1275
|
|
20230627,123800,8645611105,2100,2100,2100,2100,1
|
|
20230627,123700,8645609005,2095,2100,2100,2095,237
|
|
20230627,123600,8645111895,2100,2095,2100,2095,928
|
|
20230627,123500,8643165570,2095,2100,2100,2095,3036
|
|
20230627,123400,8636802780,2100,2100,2100,2100,465
|
|
20230627,123300,8635826280,2100,2095,2100,2095,2378
|
|
20230627,123200,8630839355,2095,2095,2095,2095,16
|
|
20230627,123100,8630805835,2105,2095,2105,2095,361
|
|
20230627,123000,8630049530,2105,2095,2105,2095,2756
|
|
20230627,122900,8624258910,2095,2095,2095,2095,695
|
|
20230627,122800,8622802885,2095,2095,2095,2095,710
|
|
20230627,122700,8621315435,2095,2095,2095,2095,0
|
|
20230627,122600,8621315435,2095,2095,2095,2095,450
|
|
20230627,122500,8620372685,2095,2095,2095,2095,19
|
|
20230627,122400,8620332880,2095,2095,2095,2095,70
|
|
20230627,122300,8620186230,2095,2095,2095,2095,466
|
|
20230627,122200,8619209960,2095,2095,2100,2095,260
|
|
20230627,122100,8618664910,2095,2100,2100,2095,4902
|
|
20230627,122000,8608395165,2100,2100,2100,2100,4202
|
|
20230627,121900,8599570965,2095,2100,2100,2095,70
|
|
20230627,121800,8599424275,2100,2095,2100,2095,288
|
|
20230627,121700,8598820905,2095,2095,2095,2095,86
|
|
20230627,121600,8598640735,2095,2100,2100,2090,88
|
|
20230627,121500,8598456370,2095,2100,2100,2095,2150
|
|
20230627,121400,8593952050,2095,2095,2095,2095,3966
|
|
20230627,121300,8585643280,2100,2100,2100,2100,0
|
|
20230627,121200,8585643280,2100,2100,2100,2100,1928
|
|
20230627,121100,8581594480,2100,2100,2105,2100,546
|
|
20230627,121000,8580445345,2105,2100,2105,2100,132
|
|
20230627,120900,8580167870,2100,2100,2100,2100,63
|
|
20230627,120800,8580035570,2100,2100,2100,2100,0
|
|
20230627,120700,8580035570,2100,2095,2100,2095,7013
|
|
20230627,120600,8565343325,2090,2095,2095,2090,1666
|
|
20230627,120500,8561861030,2095,2095,2095,2090,143
|
|
20230627,120400,8561561485,2090,2090,2095,2090,3445
|
|
20230627,120300,8554361175,2095,2090,2095,2090,501
|
|
20230627,120200,8553314080,2090,2090,2090,2090,159
|
|
20230627,120100,8552981770,2090,2090,2090,2090,1398
|
|
20230627,120000,8550059950,2090,2090,2090,2090,8
|
|
20230627,115900,8550043230,2095,2095,2095,2095,445
|
|
20230627,115800,8549110955,2095,2100,2100,2095,51
|
|
20230627,115700,8549004105,2100,2095,2100,2095,183
|
|
20230627,115600,8548620205,2095,2095,2100,2090,12793
|
|
20230627,115500,8521873665,2095,2095,2100,2095,167
|
|
20230627,115400,8521523795,2095,2095,2095,2095,338
|
|
20230627,115300,8520815685,2100,2095,2100,2090,7682
|
|
20230627,115200,8504723015,2095,2095,2095,2095,282
|
|
20230627,115100,8504132225,2095,2095,2100,2095,2817
|
|
20230627,115000,8498229095,2100,2100,2100,2095,1748
|
|
20230627,114900,8494566760,2100,2095,2100,2095,2791
|
|
20230627,114800,8488719550,2095,2100,2100,2095,3685
|
|
20230627,114700,8480998960,2100,2100,2100,2095,8643
|
|
20230627,114600,8462855430,2100,2105,2105,2100,15220
|
|
20230627,114500,8430889425,2105,2105,2105,2100,1558
|
|
20230627,114400,8427609905,2105,2105,2105,2105,623
|
|
20230627,114300,8426298490,2100,2105,2105,2100,1296
|
|
20230627,114200,8423571390,2100,2105,2110,2100,2720
|
|
20230627,114100,8417846270,2105,2105,2105,2100,14246
|
|
20230627,114000,8387897255,2110,2105,2110,2105,273
|
|
20230627,113900,8387322475,2105,2110,2110,2105,6831
|
|
20230627,113800,8372943215,2105,2110,2110,2105,224
|
|
20230627,113700,8372471095,2110,2105,2110,2105,3737
|
|
20230627,113600,8364599595,2105,2105,2110,2105,1287
|
|
20230627,113500,8361890300,2110,2105,2110,2105,646
|
|
20230627,113400,8360528655,2110,2110,2110,2110,748
|
|
20230627,113300,8358950375,2105,2105,2105,2105,500
|
|
20230627,113200,8357897875,2110,2110,2110,2110,9
|
|
20230627,113100,8357878885,2110,2110,2110,2105,1163
|
|
20230627,113000,8355430760,2110,2105,2110,2105,2829
|
|
20230627,112900,8349475140,2110,2105,2110,2105,2859
|
|
20230627,112800,8343451140,2105,2110,2110,2105,11747
|
|
20230627,112700,8318723355,2110,2115,2115,2105,11970
|
|
20230627,112600,8293485525,2110,2115,2115,2110,9241
|
|
20230627,112500,8273984495,2120,2120,2120,2120,10
|
|
20230627,112400,8273963295,2120,2110,2120,2110,1682
|
|
20230627,112300,8270407455,2115,2115,2120,2115,272
|
|
20230627,112200,8269832165,2115,2115,2115,2115,0
|
|
20230627,112100,8269832165,2115,2115,2115,2115,672
|
|
20230627,112000,8268410885,2115,2115,2120,2115,2962
|
|
20230627,111900,8262138900,2115,2115,2120,2110,7861
|
|
20230627,111800,8245513060,2120,2115,2120,2115,2855
|
|
20230627,111700,8239474675,2115,2120,2120,2115,14
|
|
20230627,111600,8239445000,2120,2120,2120,2115,469
|
|
20230627,111500,8238452875,2115,2120,2120,2115,1006
|
|
20230627,111400,8236324680,2120,2125,2125,2120,62
|
|
20230627,111300,8236193220,2125,2120,2125,2120,135
|
|
20230627,111200,8235907000,2125,2120,2125,2120,66
|
|
20230627,111100,8235767075,2125,2120,2125,2120,601
|
|
20230627,111000,8234492855,2120,2125,2125,2120,357
|
|
20230627,110900,8233734965,2125,2125,2125,2120,1965
|
|
20230627,110800,8229566615,2125,2130,2130,2125,1776
|
|
20230627,110700,8225790580,2130,2125,2130,2120,1804
|
|
20230627,110600,8221952820,2125,2115,2125,2115,93
|
|
20230627,110500,8221755675,2115,2125,2125,2115,86
|
|
20230627,110400,8221573035,2125,2115,2125,2115,2232
|
|
20230627,110300,8216832255,2115,2120,2120,2115,6457
|
|
20230627,110200,8203149950,2120,2120,2130,2120,316
|
|
20230627,110100,8202479990,2120,2125,2125,2120,441
|
|
20230627,110000,8201544970,2125,2130,2130,2125,1880
|
|
20230627,105900,8197549160,2125,2125,2130,2125,438
|
|
20230627,105800,8196618405,2125,2120,2125,2120,1253
|
|
20230627,105700,8193958310,2120,2120,2125,2120,800
|
|
20230627,105600,8192260870,2120,2115,2120,2115,227
|
|
20230627,105500,8191779760,2115,2115,2115,2115,2871
|
|
20230627,105400,8185707595,2115,2120,2120,2115,2161
|
|
20230627,105300,8181135525,2120,2115,2120,2115,561
|
|
20230627,105200,8179948410,2120,2120,2120,2120,530
|
|
20230627,105100,8178824810,2120,2120,2130,2120,2594
|
|
20230627,105000,8173308705,2125,2120,2125,2120,1422
|
|
20230627,104900,8170291025,2120,2120,2120,2120,1266
|
|
20230627,104800,8167607105,2120,2125,2125,2120,3201
|
|
20230627,104700,8160805030,2130,2125,2130,2125,1940
|
|
20230627,104600,8156676160,2125,2130,2130,2125,12
|
|
20230627,104500,8156650655,2130,2125,2130,2125,2358
|
|
20230627,104400,8151639890,2125,2130,2130,2120,6623
|
|
20230627,104300,8137591470,2125,2130,2130,2125,3602
|
|
20230627,104200,8129934895,2125,2125,2130,2120,6516
|
|
20230627,104100,8116061520,2130,2125,2135,2120,8831
|
|
20230627,104000,8097278295,2130,2125,2130,2125,7258
|
|
20230627,103900,8081819830,2130,2125,2130,2120,3325
|
|
20230627,103800,8074754195,2120,2115,2125,2115,755
|
|
20230627,103700,8073153565,2125,2120,2125,2115,3601
|
|
20230627,103600,8065515840,2125,2120,2130,2120,619
|
|
20230627,103500,8064200640,2130,2115,2130,2115,7536
|
|
20230627,103400,8048176085,2130,2130,2135,2115,6916
|
|
20230627,103300,8033467940,2125,2130,2130,2120,5141
|
|
20230627,103200,8022521855,2125,2110,2135,2105,11634
|
|
20230627,103100,7997815890,2105,2105,2110,2105,10193
|
|
20230627,103000,7976344615,2105,2105,2105,2105,5147
|
|
20230627,102900,7965510180,2110,2115,2120,2105,31402
|
|
20230627,102800,7899213070,2115,2120,2125,2115,5748
|
|
20230627,102700,7887046900,2120,2125,2130,2120,9963
|
|
20230627,102600,7865924005,2120,2125,2125,2120,447
|
|
20230627,102500,7864975815,2130,2125,2130,2120,1414
|
|
20230627,102400,7861976025,2130,2130,2130,2125,3747
|
|
20230627,102300,7854012595,2130,2125,2130,2125,1420
|
|
20230627,102200,7850992170,2125,2130,2130,2125,1869
|
|
20230627,102100,7847020090,2130,2130,2130,2120,8003
|
|
20230627,102000,7829983480,2130,2135,2140,2120,7068
|
|
20230627,101900,7814896555,2120,2135,2135,2120,2739
|
|
20230627,101800,7809089820,2135,2125,2135,2120,15709
|
|
20230627,101700,7775778710,2125,2140,2140,2125,13784
|
|
20230627,101600,7746457245,2140,2140,2140,2135,3896
|
|
20230627,101500,7738124870,2130,2125,2140,2125,5997
|
|
20230627,101400,7725324320,2125,2125,2130,2125,2709
|
|
20230627,101300,7719567145,2125,2130,2130,2125,9643
|
|
20230627,101200,7699067535,2125,2125,2130,2120,1940
|
|
20230627,101100,7694945135,2125,2125,2130,2125,6985
|
|
20230627,101000,7680102005,2125,2130,2130,2125,9719
|
|
20230627,100900,7659449085,2130,2125,2130,2120,5094
|
|
20230627,100800,7648635160,2125,2125,2125,2120,3006
|
|
20230627,100700,7642257180,2125,2125,2125,2120,5667
|
|
20230627,100600,7630222250,2125,2125,2125,2120,4095
|
|
20230627,100500,7621528870,2120,2125,2125,2120,5023
|
|
20230627,100400,7610875395,2125,2130,2130,2120,14279
|
|
20230627,100300,7580571425,2130,2135,2135,2125,2375
|
|
20230627,100200,7575512730,2135,2130,2140,2125,19408
|
|
20230627,100100,7534168350,2125,2130,2130,2120,5186
|
|
20230627,100000,7523152600,2130,2130,2130,2120,11066
|
|
20230627,095900,7499660530,2130,2135,2135,2125,29513
|
|
20230627,095800,7436864260,2135,2145,2145,2130,26672
|
|
20230627,095700,7379907150,2145,2145,2145,2140,9568
|
|
20230627,095600,7359426270,2145,2150,2150,2140,4536
|
|
20230627,095500,7349713185,2150,2150,2150,2140,3284
|
|
20230627,095400,7342677590,2150,2145,2160,2140,4000
|
|
20230627,095300,7334087730,2150,2155,2155,2140,5155
|
|
20230627,095200,7323043460,2140,2155,2155,2140,8779
|
|
20230627,095100,7304210920,2155,2150,2155,2150,12681
|
|
20230627,095000,7276941270,2155,2160,2160,2150,5564
|
|
20230627,094900,7264948800,2155,2170,2170,2155,3272
|
|
20230627,094800,7257881925,2170,2165,2170,2155,22449
|
|
20230627,094700,7209362170,2170,2165,2180,2160,42497
|
|
20230627,094600,7117093020,2160,2145,2165,2140,23321
|
|
20230627,094500,7067026795,2145,2145,2150,2145,6519
|
|
20230627,094400,7053037055,2150,2165,2165,2150,13465
|
|
20230627,094300,7023998710,2165,2145,2165,2145,6259
|
|
20230627,094200,7010500215,2150,2150,2150,2140,15400
|
|
20230627,094100,6977465350,2150,2155,2155,2145,16907
|
|
20230627,094000,6941135805,2155,2155,2160,2150,31472
|
|
20230627,093900,6873398375,2160,2170,2175,2155,18446
|
|
20230627,093800,6833524965,2165,2165,2175,2165,11419
|
|
20230627,093700,6808778365,2170,2160,2175,2160,12003
|
|
20230627,093600,6782809130,2165,2175,2175,2160,19436
|
|
20230627,093500,6740699050,2175,2175,2180,2170,12598
|
|
20230627,093400,6713322975,2175,2175,2175,2170,8631
|
|
20230627,093300,6694566230,2170,2165,2175,2165,5088
|
|
20230627,093200,6683531765,2170,2175,2175,2160,23425
|
|
20230627,093100,6632812440,2170,2185,2185,2170,14156
|
|
20230627,093000,6601986265,2185,2175,2185,2175,15518
|
|
20230627,092900,6568142335,2185,2180,2185,2165,18844
|
|
20230627,092800,6527094070,2180,2170,2185,2165,27410
|
|
20230627,092700,6467553835,2165,2150,2175,2150,22300
|
|
20230627,092600,6419304050,2160,2155,2160,2150,26374
|
|
20230627,092500,6362508735,2155,2165,2165,2155,21562
|
|
20230627,092400,6316025990,2160,2160,2165,2155,22814
|
|
20230627,092300,6266766315,2160,2165,2170,2155,46819
|
|
20230627,092200,6165561500,2170,2165,2175,2165,23912
|
|
20230627,092100,6113713070,2175,2165,2190,2165,25156
|
|
20230627,092000,6059027815,2170,2195,2205,2160,102357
|
|
20230627,091900,5835769860,2205,2200,2210,2190,104191
|
|
20230627,091800,5606486620,2200,2185,2200,2180,36521
|
|
20230627,091700,5526484545,2190,2190,2205,2180,133915
|
|
20230627,091600,5232769860,2190,2155,2195,2150,137123
|
|
20230627,091500,4934523055,2160,2150,2165,2145,41205
|
|
20230627,091400,4845716430,2150,2145,2155,2135,44871
|
|
20230627,091300,4749519350,2140,2130,2140,2130,38868
|
|
20230627,091200,4666600655,2135,2135,2145,2130,64258
|
|
20230627,091100,4529208915,2135,2170,2170,2135,142865
|
|
20230627,091000,4222175020,2170,2160,2170,2160,47113
|
|
20230627,090900,4120256765,2170,2175,2180,2160,71455
|
|
20230627,090800,3965351220,2175,2190,2190,2170,53262
|
|
20230627,090700,3849183040,2190,2170,2190,2165,49163
|
|
20230627,090600,3742268030,2170,2180,2215,2170,83354
|
|
20230627,090500,3559999310,2185,2235,2250,2185,220533
|
|
20230627,090400,3069902115,2235,2225,2235,2200,133542
|
|
20230627,090300,2774370435,2210,2230,2300,2180,362811
|
|
20230627,090200,1967062905,2225,2285,2285,2200,358872
|
|
20230627,090100,1154673075,2325,2325,2325,2325,0
|
|
20230627,090000,1154673075,2325,2115,2325,2115,515460
|