600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185700,14294866125,2400,2400,2400,2400,68000
|
|
20230627,185600,14294866125,2400,2400,2400,2400,0
|
|
20230627,185500,14294866125,2400,2400,2400,2400,0
|
|
20230627,185400,14294866125,2400,2400,2400,2400,0
|
|
20230627,185300,14294866125,2400,2400,2400,2400,0
|
|
20230627,185200,14294866125,2400,2400,2400,2400,0
|
|
20230627,185100,14294866125,2400,2400,2400,2400,0
|
|
20230627,185000,14294866125,2400,2400,2400,2400,0
|
|
20230627,184900,14294866125,2400,2400,2400,2400,0
|
|
20230627,184800,14294866125,2400,2400,2400,2400,0
|
|
20230627,184700,14294866125,2400,2400,2400,2400,0
|
|
20230627,184600,14294866125,2400,2400,2400,2400,0
|
|
20230627,184500,14294866125,2400,2400,2400,2400,0
|
|
20230627,184400,14294866125,2400,2400,2400,2400,0
|
|
20230627,184300,14294866125,2400,2400,2400,2400,0
|
|
20230627,184200,14294866125,2400,2400,2400,2400,0
|
|
20230627,184100,14294866125,2400,2400,2400,2400,0
|
|
20230627,184000,14294866125,2400,2400,2400,2400,0
|
|
20230627,183900,14294866125,2400,2400,2400,2400,0
|
|
20230627,183800,14294866125,2400,2400,2400,2400,0
|
|
20230627,183700,14294866125,2400,2400,2400,2400,0
|
|
20230627,183600,14294866125,2400,2400,2400,2400,0
|
|
20230627,183500,14294866125,2400,2400,2400,2400,0
|
|
20230627,183400,14294866125,2400,2400,2400,2400,0
|
|
20230627,183300,14294866125,2400,2400,2400,2400,0
|
|
20230627,183200,14294866125,2400,2400,2400,2400,0
|
|
20230627,183100,14294866125,2400,2400,2400,2400,0
|
|
20230627,183000,14294866125,2400,2400,2400,2400,0
|
|
20230627,182900,14294866125,2400,2400,2400,2400,0
|
|
20230627,182800,14294866125,2400,2400,2400,2400,0
|
|
20230627,182700,14294866125,2400,2400,2400,2400,68000
|
|
20230627,182600,14294866125,2400,2400,2400,2400,0
|
|
20230627,182500,14294866125,2400,2400,2400,2400,0
|
|
20230627,182400,14294866125,2400,2400,2400,2400,0
|
|
20230627,182300,14294866125,2400,2400,2400,2400,0
|
|
20230627,182200,14294866125,2400,2400,2400,2400,0
|
|
20230627,182100,14294866125,2400,2400,2400,2400,0
|
|
20230627,182000,14294866125,2400,2400,2400,2400,0
|
|
20230627,181900,14294866125,2400,2400,2400,2400,0
|
|
20230627,181800,14294866125,2400,2400,2400,2400,0
|
|
20230627,181700,14294866125,2400,2400,2400,2400,0
|
|
20230627,181600,14294866125,2400,2400,2400,2400,0
|
|
20230627,181500,14294866125,2400,2400,2400,2400,0
|
|
20230627,181400,14294866125,2400,2400,2400,2400,0
|
|
20230627,181300,14294866125,2400,2400,2400,2400,0
|
|
20230627,181200,14294866125,2400,2400,2400,2400,0
|
|
20230627,181100,14294866125,2400,2400,2400,2400,0
|
|
20230627,181000,14294866125,2400,2400,2400,2400,0
|
|
20230627,180900,14294866125,2400,2400,2400,2400,0
|
|
20230627,180800,14294866125,2400,2400,2400,2400,0
|
|
20230627,180700,14294866125,2400,2400,2400,2400,0
|
|
20230627,180600,14294866125,2400,2400,2400,2400,0
|
|
20230627,180500,14294866125,2400,2400,2400,2400,0
|
|
20230627,180400,14294866125,2400,2400,2400,2400,0
|
|
20230627,180300,14294866125,2400,2400,2400,2400,0
|
|
20230627,180200,14294866125,2400,2400,2400,2400,0
|
|
20230627,180100,14294866125,2400,2400,2400,2400,0
|
|
20230627,180000,14294866125,2400,2400,2400,2400,0
|
|
20230627,175900,14294866125,2400,2400,2400,2400,0
|
|
20230627,175800,14294866125,2400,2400,2400,2400,0
|
|
20230627,175700,14294866125,2400,2400,2400,2400,68000
|
|
20230627,175600,14294866125,2400,2400,2400,2400,0
|
|
20230627,175500,14294866125,2400,2400,2400,2400,0
|
|
20230627,175400,14294866125,2400,2400,2400,2400,0
|
|
20230627,175300,14294866125,2400,2400,2400,2400,0
|
|
20230627,175200,14294866125,2400,2400,2400,2400,0
|
|
20230627,175100,14294866125,2400,2400,2400,2400,0
|
|
20230627,175000,14294866125,2400,2400,2400,2400,0
|
|
20230627,174900,14294866125,2400,2400,2400,2400,0
|
|
20230627,174800,14294866125,2400,2400,2400,2400,0
|
|
20230627,174700,14294866125,2400,2400,2400,2400,0
|
|
20230627,174600,14294866125,2400,2400,2400,2400,0
|
|
20230627,174500,14294866125,2400,2400,2400,2400,0
|
|
20230627,174400,14294866125,2400,2400,2400,2400,0
|
|
20230627,174300,14294866125,2400,2400,2400,2400,0
|
|
20230627,174200,14294866125,2400,2400,2400,2400,0
|
|
20230627,174100,14294866125,2400,2400,2400,2400,0
|
|
20230627,174000,14294866125,2400,2400,2400,2400,0
|
|
20230627,173900,14294866125,2400,2400,2400,2400,0
|
|
20230627,173800,14294866125,2400,2400,2400,2400,0
|
|
20230627,173700,14294866125,2400,2400,2400,2400,0
|
|
20230627,173600,14294866125,2400,2400,2400,2400,0
|
|
20230627,173500,14294866125,2400,2400,2400,2400,0
|
|
20230627,173400,14294866125,2400,2400,2400,2400,0
|
|
20230627,173300,14294866125,2400,2400,2400,2400,0
|
|
20230627,173200,14294866125,2400,2400,2400,2400,0
|
|
20230627,173100,14294866125,2400,2400,2400,2400,0
|
|
20230627,173000,14294866125,2400,2400,2400,2400,0
|
|
20230627,172900,14294866125,2400,2400,2400,2400,0
|
|
20230627,172800,14294866125,2400,2400,2400,2400,0
|
|
20230627,172700,14294866125,2400,2400,2400,2400,68000
|
|
20230627,172600,14294866125,2400,2400,2400,2400,0
|
|
20230627,172500,14294866125,2400,2400,2400,2400,0
|
|
20230627,172400,14294866125,2400,2400,2400,2400,0
|
|
20230627,172300,14294866125,2400,2400,2400,2400,0
|
|
20230627,172200,14294866125,2400,2400,2400,2400,0
|
|
20230627,172100,14294866125,2400,2400,2400,2400,0
|
|
20230627,172000,14294866125,2400,2400,2400,2400,0
|
|
20230627,171900,14294866125,2400,2400,2400,2400,0
|
|
20230627,171800,14294866125,2400,2400,2400,2400,0
|
|
20230627,171700,14294866125,2400,2400,2400,2400,0
|
|
20230627,171600,14294866125,2400,2400,2400,2400,0
|
|
20230627,171500,14294866125,2400,2400,2400,2400,0
|
|
20230627,171400,14294866125,2400,2400,2400,2400,0
|
|
20230627,171300,14294866125,2400,2400,2400,2400,0
|
|
20230627,171200,14294866125,2400,2400,2400,2400,0
|
|
20230627,171100,14294866125,2400,2400,2400,2400,0
|
|
20230627,171000,14294866125,2400,2400,2400,2400,0
|
|
20230627,170900,14294866125,2400,2400,2400,2400,0
|
|
20230627,170800,14294866125,2400,2400,2400,2400,0
|
|
20230627,170700,14294866125,2400,2400,2400,2400,0
|
|
20230627,170600,14294866125,2400,2400,2400,2400,0
|
|
20230627,170500,14294866125,2400,2400,2400,2400,0
|
|
20230627,170400,14294866125,2400,2400,2400,2400,0
|
|
20230627,170300,14294866125,2400,2400,2400,2400,0
|
|
20230627,170200,14294866125,2400,2400,2400,2400,0
|
|
20230627,170100,14294866125,2400,2400,2400,2400,0
|
|
20230627,170000,14294866125,2400,2400,2400,2400,0
|
|
20230627,165900,14294866125,2400,2400,2400,2400,0
|
|
20230627,165800,14294866125,2400,2400,2400,2400,0
|
|
20230627,165700,14294866125,2400,2400,2400,2400,68000
|
|
20230627,165600,14294866125,2400,2400,2400,2400,0
|
|
20230627,165500,14294866125,2400,2400,2400,2400,0
|
|
20230627,165400,14294866125,2400,2400,2400,2400,0
|
|
20230627,165300,14294866125,2400,2400,2400,2400,0
|
|
20230627,165200,14294866125,2400,2400,2400,2400,0
|
|
20230627,165100,14294866125,2400,2400,2400,2400,0
|
|
20230627,165000,14294866125,2400,2400,2400,2400,0
|
|
20230627,164900,14294866125,2400,2400,2400,2400,0
|
|
20230627,164800,14294866125,2400,2400,2400,2400,0
|
|
20230627,164700,14294866125,2400,2400,2400,2400,0
|
|
20230627,164600,14294866125,2400,2400,2400,2400,0
|
|
20230627,164500,14294866125,2400,2400,2400,2400,0
|
|
20230627,164400,14294866125,2400,2400,2400,2400,0
|
|
20230627,164300,14294866125,2400,2400,2400,2400,0
|
|
20230627,164200,14294866125,2400,2400,2400,2400,0
|
|
20230627,164100,14294866125,2400,2400,2400,2400,0
|
|
20230627,164000,14294866125,2400,2400,2400,2400,0
|
|
20230627,163900,14294866125,2400,2400,2400,2400,0
|
|
20230627,163800,14294866125,2400,2400,2400,2400,0
|
|
20230627,163700,14294866125,2400,2400,2400,2400,0
|
|
20230627,163600,14294866125,2400,2400,2400,2400,0
|
|
20230627,163500,14294866125,2400,2400,2400,2400,0
|
|
20230627,163400,14294866125,2400,2400,2400,2400,0
|
|
20230627,163300,14294866125,2400,2400,2400,2400,0
|
|
20230627,163200,14294866125,2400,2400,2400,2400,0
|
|
20230627,163100,14294866125,2400,2400,2400,2400,0
|
|
20230627,163000,14294866125,2400,2400,2400,2400,0
|
|
20230627,162900,14294866125,2400,2400,2400,2400,0
|
|
20230627,162800,14294866125,2400,2400,2400,2400,0
|
|
20230627,162700,14294866125,2400,2400,2400,2400,68000
|
|
20230627,162600,14294866125,2400,2400,2400,2400,0
|
|
20230627,162500,14294866125,2400,2400,2400,2400,0
|
|
20230627,162400,14294866125,2400,2400,2400,2400,0
|
|
20230627,162300,14294866125,2400,2400,2400,2400,0
|
|
20230627,162200,14294866125,2400,2400,2400,2400,0
|
|
20230627,162100,14294866125,2400,2400,2400,2400,0
|
|
20230627,162000,14294866125,2400,2400,2400,2400,0
|
|
20230627,161900,14294866125,2400,2400,2400,2400,0
|
|
20230627,161800,14294866125,2400,2400,2400,2400,0
|
|
20230627,161700,14294866125,2400,2400,2400,2400,0
|
|
20230627,161600,14294866125,2400,2400,2400,2400,0
|
|
20230627,161500,14294866125,2400,2400,2400,2400,0
|
|
20230627,161400,14294866125,2400,2400,2400,2400,0
|
|
20230627,161300,14294866125,2400,2400,2400,2400,0
|
|
20230627,161200,14294866125,2400,2400,2400,2400,0
|
|
20230627,161100,14294866125,2400,2400,2400,2400,0
|
|
20230627,161000,14294866125,2400,2400,2400,2400,0
|
|
20230627,160900,14294866125,2400,2400,2400,2400,0
|
|
20230627,160800,14294866125,2400,2400,2400,2400,0
|
|
20230627,160700,14294866125,2400,2400,2400,2400,0
|
|
20230627,160600,14294866125,2400,2400,2400,2400,0
|
|
20230627,160500,14294866125,2400,2400,2400,2400,0
|
|
20230627,160400,14294866125,2400,2400,2400,2400,0
|
|
20230627,160300,14294866125,2400,2400,2400,2400,0
|
|
20230627,160200,14294866125,2400,2400,2400,2400,0
|
|
20230627,160100,14294866125,2400,2400,2400,2400,0
|
|
20230627,160000,14294866125,2400,2400,2400,2400,0
|
|
20230627,155900,14294866125,2400,2400,2400,2400,0
|
|
20230627,155800,14294866125,2400,2400,2400,2400,0
|
|
20230627,155700,14294866125,2400,2400,2400,2400,68000
|
|
20230627,155600,14294866125,2400,2400,2400,2400,0
|
|
20230627,155500,14294866125,2400,2400,2400,2400,0
|
|
20230627,155400,14294866125,2400,2400,2400,2400,0
|
|
20230627,155300,14294866125,2400,2400,2400,2400,0
|
|
20230627,155200,14294866125,2400,2400,2400,2400,0
|
|
20230627,155100,14294866125,2400,2400,2400,2400,0
|
|
20230627,155000,14294866125,2400,2400,2400,2400,0
|
|
20230627,154900,14294866125,2400,2400,2400,2400,0
|
|
20230627,154800,14294866125,2400,2400,2400,2400,0
|
|
20230627,154700,14294866125,2400,2400,2400,2400,0
|
|
20230627,154600,14294866125,2400,2400,2400,2400,0
|
|
20230627,154500,14294866125,2400,2400,2400,2400,0
|
|
20230627,154400,14294866125,2400,2400,2400,2400,0
|
|
20230627,154300,14294866125,2400,2400,2400,2400,0
|
|
20230627,154200,14294866125,2400,2400,2400,2400,0
|
|
20230627,154100,14294866125,2400,2400,2400,2400,0
|
|
20230627,154000,14294866125,2400,2400,2400,2400,0
|
|
20230627,153900,14294866125,2400,2400,2400,2400,0
|
|
20230627,153800,14294866125,2400,2400,2400,2400,0
|
|
20230627,153700,14294866125,2400,2400,2400,2400,0
|
|
20230627,153600,14294866125,2400,2400,2400,2400,0
|
|
20230627,153500,14294866125,2400,2400,2400,2400,0
|
|
20230627,153400,14294866125,2400,2400,2400,2400,0
|
|
20230627,153300,14294866125,2400,2400,2400,2400,0
|
|
20230627,153200,14294866125,2400,2400,2400,2400,0
|
|
20230627,153100,14294866125,2400,2400,2400,2400,0
|
|
20230627,153000,14294866125,2400,2400,2400,2400,68000
|
|
20230627,152900,14131666125,2390,2390,2390,2390,0
|
|
20230627,152800,14131666125,2390,2390,2390,2390,0
|
|
20230627,152700,14131666125,2390,2390,2390,2390,0
|
|
20230627,152600,14131666125,2390,2390,2390,2390,0
|
|
20230627,152500,14131666125,2390,2390,2390,2390,0
|
|
20230627,152400,14131666125,2390,2390,2390,2390,0
|
|
20230627,152300,14131666125,2390,2390,2390,2390,0
|
|
20230627,152200,14131666125,2390,2390,2390,2390,0
|
|
20230627,152100,14131666125,2390,2390,2390,2390,0
|
|
20230627,152000,14131666125,2390,2390,2390,2390,0
|
|
20230627,151900,14131666125,2390,2395,2395,2380,10615
|
|
20230627,151800,14106303755,2395,2390,2400,2370,54962
|
|
20230627,151700,13975478155,2390,2395,2395,2385,6461
|
|
20230627,151600,13960035155,2395,2390,2400,2385,19997
|
|
20230627,151500,13912246355,2390,2395,2400,2390,6266
|
|
20230627,151400,13897261790,2400,2395,2400,2390,7575
|
|
20230627,151300,13879140295,2395,2390,2395,2385,8448
|
|
20230627,151200,13858967785,2385,2395,2395,2385,7104
|
|
20230627,151100,13842013175,2390,2390,2395,2390,19125
|
|
20230627,151000,13796304420,2395,2395,2395,2385,16706
|
|
20230627,150900,13756427440,2390,2390,2395,2390,10177
|
|
20230627,150800,13732095605,2390,2395,2395,2385,1929
|
|
20230627,150700,13727485920,2395,2395,2395,2385,7289
|
|
20230627,150600,13710061795,2390,2400,2400,2390,2684
|
|
20230627,150500,13703644365,2400,2390,2400,2385,14061
|
|
20230627,150400,13670044005,2390,2395,2400,2390,5824
|
|
20230627,150300,13656109775,2395,2400,2400,2395,10635
|
|
20230627,150200,13630614145,2400,2405,2405,2400,11356
|
|
20230627,150100,13603355270,2405,2405,2405,2405,5742
|
|
20230627,150000,13589545760,2405,2405,2410,2405,7807
|
|
20230627,145900,13570764435,2410,2405,2410,2405,4252
|
|
20230627,145800,13560532550,2405,2405,2405,2400,2322
|
|
20230627,145700,13554952545,2400,2405,2405,2395,11931
|
|
20230627,145600,13526322470,2405,2405,2410,2400,10037
|
|
20230627,145500,13502186260,2405,2405,2410,2400,3224
|
|
20230627,145400,13494430795,2410,2410,2410,2405,1560
|
|
20230627,145300,13490671510,2410,2400,2410,2400,2275
|
|
20230627,145200,13485201450,2400,2410,2410,2400,17082
|
|
20230627,145100,13444166755,2410,2410,2410,2405,2349
|
|
20230627,145000,13438510400,2410,2410,2415,2405,1984
|
|
20230627,144900,13433735160,2415,2415,2415,2410,11017
|
|
20230627,144800,13407179435,2410,2410,2415,2410,2745
|
|
20230627,144700,13400552935,2415,2415,2415,2410,1622
|
|
20230627,144600,13396636375,2410,2415,2415,2410,3639
|
|
20230627,144500,13387848645,2415,2410,2420,2410,1625
|
|
20230627,144400,13383924940,2415,2415,2415,2410,3557
|
|
20230627,144300,13375335630,2415,2420,2420,2410,7615
|
|
20230627,144200,13356956800,2415,2410,2420,2410,7946
|
|
20230627,144100,13337774205,2410,2405,2415,2400,15434
|
|
20230627,144000,13300609490,2405,2400,2410,2400,2095
|
|
20230627,143900,13295574575,2410,2400,2410,2395,23802
|
|
20230627,143800,13238469795,2400,2405,2405,2400,12762
|
|
20230627,143700,13207833415,2405,2405,2410,2405,3835
|
|
20230627,143600,13198610235,2405,2410,2410,2405,1363
|
|
20230627,143500,13195327095,2410,2410,2410,2405,1775
|
|
20230627,143400,13191053025,2400,2405,2405,2400,3367
|
|
20230627,143300,13182962865,2405,2405,2415,2405,15308
|
|
20230627,143200,13146080840,2405,2405,2410,2400,4333
|
|
20230627,143100,13135658570,2405,2400,2410,2400,6787
|
|
20230627,143000,13119343570,2400,2405,2410,2400,3879
|
|
20230627,142900,13110020975,2405,2405,2410,2400,12114
|
|
20230627,142800,13080832620,2405,2410,2410,2405,2407
|
|
20230627,142700,13075043745,2405,2405,2410,2400,3510
|
|
20230627,142600,13066600720,2405,2410,2410,2400,3228
|
|
20230627,142500,13058834475,2410,2405,2410,2400,5404
|
|
20230627,142400,13045835145,2405,2405,2405,2395,2228
|
|
20230627,142300,13040488865,2405,2400,2405,2400,9670
|
|
20230627,142200,13017265610,2400,2400,2405,2400,2033
|
|
20230627,142100,13012384575,2400,2400,2405,2400,6749
|
|
20230627,142000,12996185250,2400,2400,2400,2390,7760
|
|
20230627,141900,12977603640,2400,2400,2400,2390,2251
|
|
20230627,141800,12972215055,2395,2400,2400,2390,5848
|
|
20230627,141700,12958204500,2400,2390,2400,2385,14177
|
|
20230627,141600,12924260435,2390,2395,2395,2390,3051
|
|
20230627,141500,12916963290,2395,2395,2400,2390,8710
|
|
20230627,141400,12896124795,2395,2390,2400,2385,19614
|
|
20230627,141300,12849216735,2395,2395,2395,2385,11891
|
|
20230627,141200,12820812955,2390,2395,2395,2385,7702
|
|
20230627,141100,12802414190,2395,2385,2395,2385,11462
|
|
20230627,141000,12775039485,2385,2390,2390,2380,3073
|
|
20230627,140900,12767711505,2390,2380,2390,2380,29459
|
|
20230627,140800,12697445910,2380,2380,2385,2380,5693
|
|
20230627,140700,12683894940,2380,2390,2390,2380,8213
|
|
20230627,140600,12664301370,2390,2380,2390,2380,4246
|
|
20230627,140500,12654192060,2380,2385,2385,2375,8702
|
|
20230627,140400,12633479345,2385,2385,2400,2385,16354
|
|
20230627,140300,12594387310,2380,2375,2380,2370,40209
|
|
20230627,140200,12498957205,2380,2380,2380,2375,8926
|
|
20230627,140100,12477725825,2375,2375,2380,2375,9499
|
|
20230627,140000,12455160005,2375,2375,2385,2370,21100
|
|
20230627,135900,12405042330,2375,2375,2380,2370,18250
|
|
20230627,135800,12361711095,2380,2375,2380,2370,37848
|
|
20230627,135700,12271926470,2375,2370,2380,2365,45561
|
|
20230627,135600,12163792860,2370,2390,2390,2365,96941
|
|
20230627,135500,11933377025,2385,2390,2395,2380,59721
|
|
20230627,135400,11790946400,2390,2395,2405,2385,70259
|
|
20230627,135300,11622704965,2395,2415,2430,2390,123606
|
|
20230627,135200,11325417915,2405,2430,2440,2395,213198
|
|
20230627,135100,10810253765,2435,2485,2490,2425,384377
|
|
20230627,135000,9869217055,2490,2500,2515,2460,299267
|
|
20230627,134900,9124557350,2500,2520,2540,2485,477826
|
|
20230627,134800,7923490620,2515,2480,2530,2450,547314
|
|
20230627,134700,6559681575,2475,2405,2485,2405,359810
|
|
20230627,134600,5676181035,2405,2405,2430,2400,32023
|
|
20230627,134500,5598831940,2400,2395,2405,2395,1691
|
|
20230627,134400,5594773885,2400,2395,2400,2395,3362
|
|
20230627,134300,5586712590,2395,2400,2400,2395,4938
|
|
20230627,134200,5574879760,2400,2400,2400,2400,3167
|
|
20230627,134100,5567278960,2400,2405,2405,2400,4386
|
|
20230627,134000,5556751065,2400,2400,2405,2400,1844
|
|
20230627,133900,5552323575,2400,2405,2410,2400,2304
|
|
20230627,133800,5546783955,2405,2410,2410,2405,4162
|
|
20230627,133700,5536769360,2410,2410,2410,2410,559
|
|
20230627,133600,5535422170,2410,2410,2410,2405,464
|
|
20230627,133500,5534303955,2405,2405,2410,2405,1514
|
|
20230627,133400,5530661465,2405,2405,2405,2405,2865
|
|
20230627,133300,5523771140,2405,2405,2405,2400,3476
|
|
20230627,133200,5515411365,2405,2405,2410,2400,11269
|
|
20230627,133100,5488293920,2400,2410,2410,2400,2571
|
|
20230627,133000,5482109010,2405,2410,2410,2405,731
|
|
20230627,132900,5480349485,2405,2410,2410,2405,337
|
|
20230627,132800,5479537670,2405,2405,2410,2405,2324
|
|
20230627,132700,5473946840,2405,2410,2410,2405,3885
|
|
20230627,132600,5464589490,2405,2405,2405,2400,4508
|
|
20230627,132500,5453747900,2405,2405,2405,2400,5499
|
|
20230627,132400,5440543620,2405,2405,2405,2405,1115
|
|
20230627,132300,5437862045,2405,2405,2405,2400,734
|
|
20230627,132200,5436096950,2400,2405,2405,2400,1464
|
|
20230627,132100,5432582030,2400,2405,2405,2400,2261
|
|
20230627,132000,5427150640,2405,2410,2410,2405,2469
|
|
20230627,131900,5421204490,2410,2410,2415,2410,3405
|
|
20230627,131800,5412987115,2410,2420,2420,2410,6816
|
|
20230627,131700,5396526750,2415,2415,2420,2415,3515
|
|
20230627,131600,5388038005,2415,2415,2415,2410,7633
|
|
20230627,131500,5369638445,2415,2425,2425,2415,27258
|
|
20230627,131400,5303728450,2425,2420,2425,2420,8840
|
|
20230627,131300,5282335450,2420,2420,2420,2415,8555
|
|
20230627,131200,5261638695,2420,2405,2420,2405,14254
|
|
20230627,131100,5227242950,2405,2410,2410,2405,2204
|
|
20230627,131000,5221941005,2405,2400,2410,2400,15985
|
|
20230627,130900,5183527535,2400,2400,2400,2395,1698
|
|
20230627,130800,5179453335,2400,2400,2400,2395,3988
|
|
20230627,130700,5169885885,2400,2395,2400,2395,12347
|
|
20230627,130600,5140272110,2395,2395,2395,2390,2990
|
|
20230627,130500,5133123190,2395,2400,2400,2395,1864
|
|
20230627,130400,5128657535,2395,2400,2400,2395,567
|
|
20230627,130300,5127298250,2395,2400,2400,2395,1029
|
|
20230627,130200,5124831155,2400,2395,2400,2395,1019
|
|
20230627,130100,5122386555,2395,2395,2400,2395,3343
|
|
20230627,130000,5114380065,2390,2395,2395,2390,1020
|
|
20230627,125900,5111940670,2390,2395,2395,2390,516
|
|
20230627,125800,5110707420,2395,2395,2395,2390,925
|
|
20230627,125700,5108494065,2395,2395,2395,2390,819
|
|
20230627,125600,5106532565,2400,2400,2400,2395,7666
|
|
20230627,125500,5088156120,2400,2400,2400,2395,4314
|
|
20230627,125400,5077821680,2400,2400,2400,2395,1223
|
|
20230627,125300,5074887480,2400,2395,2400,2390,6397
|
|
20230627,125200,5059565620,2395,2390,2395,2390,2199
|
|
20230627,125100,5054308505,2390,2385,2390,2385,1958
|
|
20230627,125000,5049636825,2385,2395,2395,2380,6658
|
|
20230627,124900,5033752100,2395,2395,2395,2395,544
|
|
20230627,124800,5032449220,2395,2400,2400,2395,2927
|
|
20230627,124700,5025435250,2400,2400,2405,2395,6452
|
|
20230627,124600,5009943380,2400,2390,2400,2390,23620
|
|
20230627,124500,4953457130,2390,2385,2390,2380,8145
|
|
20230627,124400,4934021675,2380,2385,2385,2380,1859
|
|
20230627,124300,4929595550,2385,2385,2385,2380,1636
|
|
20230627,124200,4925700145,2385,2385,2385,2380,779
|
|
20230627,124100,4923844730,2385,2385,2385,2380,308
|
|
20230627,124000,4923110350,2380,2385,2385,2380,2375
|
|
20230627,123900,4917454720,2385,2390,2390,2380,12189
|
|
20230627,123800,4888437130,2390,2385,2390,2385,343
|
|
20230627,123700,4887617730,2390,2390,2390,2385,7375
|
|
20230627,123600,4870016510,2390,2390,2390,2385,1689
|
|
20230627,123500,4865980730,2390,2385,2390,2385,3426
|
|
20230627,123400,4857794680,2385,2390,2390,2385,2260
|
|
20230627,123300,4852400740,2385,2385,2385,2380,1167
|
|
20230627,123200,4849617450,2385,2385,2390,2380,25190
|
|
20230627,123100,4789633535,2385,2385,2390,2385,709
|
|
20230627,123000,4787941250,2385,2390,2390,2385,855
|
|
20230627,122900,4785900740,2390,2390,2390,2385,366
|
|
20230627,122800,4785026005,2390,2395,2400,2385,17790
|
|
20230627,122700,4742536490,2395,2390,2395,2385,3419
|
|
20230627,122600,4734369360,2390,2390,2390,2380,8699
|
|
20230627,122500,4713620765,2385,2385,2385,2380,14460
|
|
20230627,122400,4679134605,2390,2400,2400,2385,17015
|
|
20230627,122300,4638453675,2400,2395,2400,2395,22160
|
|
20230627,122200,4585368630,2400,2400,2405,2395,16837
|
|
20230627,122100,4544957075,2405,2395,2405,2395,15803
|
|
20230627,122000,4506994380,2400,2395,2405,2390,17510
|
|
20230627,121900,4464994315,2405,2395,2405,2390,9200
|
|
20230627,121800,4442908700,2395,2395,2400,2390,4097
|
|
20230627,121700,4433091895,2395,2400,2400,2395,2390
|
|
20230627,121600,4427365390,2400,2390,2400,2390,5837
|
|
20230627,121500,4413393625,2390,2385,2390,2380,807
|
|
20230627,121400,4411467405,2385,2385,2390,2385,1857
|
|
20230627,121300,4407037135,2380,2390,2390,2380,9972
|
|
20230627,121200,4383252735,2390,2390,2390,2385,1484
|
|
20230627,121100,4379711275,2385,2390,2390,2385,2870
|
|
20230627,121000,4372862800,2390,2395,2395,2390,6848
|
|
20230627,120900,4356483650,2395,2400,2400,2390,2544
|
|
20230627,120800,4350396540,2400,2405,2405,2390,4340
|
|
20230627,120700,4339981815,2405,2405,2410,2405,8664
|
|
20230627,120600,4319116155,2400,2400,2400,2390,29839
|
|
20230627,120500,4247524290,2395,2400,2400,2395,2247
|
|
20230627,120400,4242136720,2400,2400,2400,2395,7578
|
|
20230627,120300,4223978915,2400,2390,2400,2385,12225
|
|
20230627,120200,4194716005,2390,2390,2395,2390,3722
|
|
20230627,120100,4185817325,2390,2380,2390,2380,2004
|
|
20230627,120000,4181046270,2390,2380,2390,2380,14222
|
|
20230627,115900,4147128370,2380,2380,2380,2380,5980
|
|
20230627,115800,4132895970,2380,2380,2380,2375,2036
|
|
20230627,115700,4128050790,2375,2380,2380,2375,886
|
|
20230627,115600,4125944720,2380,2380,2380,2380,272
|
|
20230627,115500,4125297360,2375,2380,2380,2375,679
|
|
20230627,115400,4123682915,2380,2380,2380,2380,566
|
|
20230627,115300,4122335835,2375,2380,2380,2375,468
|
|
20230627,115200,4121224185,2380,2380,2380,2375,944
|
|
20230627,115100,4118978215,2375,2380,2380,2375,1548
|
|
20230627,115000,4115299285,2380,2375,2380,2375,2485
|
|
20230627,114900,4109396080,2375,2380,2380,2375,352
|
|
20230627,114800,4108558595,2380,2380,2380,2380,842
|
|
20230627,114700,4106554635,2380,2375,2380,2375,839
|
|
20230627,114600,4104560685,2380,2375,2380,2375,1106
|
|
20230627,114500,4101928410,2380,2375,2380,2375,1666
|
|
20230627,114400,4097970330,2380,2380,2380,2380,265
|
|
20230627,114300,4097339630,2375,2380,2380,2375,946
|
|
20230627,114200,4095092870,2380,2375,2380,2375,2185
|
|
20230627,114100,4089902445,2380,2380,2380,2375,320
|
|
20230627,114000,4089141065,2380,2380,2385,2375,2266
|
|
20230627,113900,4083748980,2385,2385,2385,2380,1807
|
|
20230627,113800,4079446990,2385,2385,2385,2380,3759
|
|
20230627,113700,4070481955,2385,2390,2390,2380,6437
|
|
20230627,113600,4055130165,2390,2390,2395,2390,1857
|
|
20230627,113500,4050691865,2380,2380,2395,2380,14861
|
|
20230627,113400,4015234010,2380,2380,2380,2375,6960
|
|
20230627,113300,3998669935,2375,2375,2380,2375,4450
|
|
20230627,113200,3988095925,2370,2370,2370,2370,2380
|
|
20230627,113100,3982455325,2365,2370,2370,2365,1493
|
|
20230627,113000,3978922905,2365,2365,2365,2365,781
|
|
20230627,112900,3977075840,2365,2370,2370,2365,1853
|
|
20230627,112800,3972690555,2370,2365,2370,2365,3271
|
|
20230627,112700,3964947155,2365,2365,2365,2365,521
|
|
20230627,112600,3963714990,2365,2365,2365,2360,1289
|
|
20230627,112500,3960670935,2360,2360,2360,2360,4044
|
|
20230627,112400,3951127095,2360,2370,2370,2360,3737
|
|
20230627,112300,3942295335,2370,2365,2370,2365,268
|
|
20230627,112200,3941660195,2365,2365,2370,2360,12682
|
|
20230627,112100,3911668410,2365,2365,2365,2360,751
|
|
20230627,112000,3909892395,2360,2365,2365,2360,1050
|
|
20230627,111900,3907409960,2365,2365,2370,2360,3642
|
|
20230627,111800,3898795280,2370,2365,2370,2365,562
|
|
20230627,111700,3897463520,2370,2370,2370,2370,369
|
|
20230627,111600,3896588990,2370,2370,2370,2365,844
|
|
20230627,111500,3894591315,2370,2370,2370,2365,5714
|
|
20230627,111400,3881062085,2365,2365,2370,2365,779
|
|
20230627,111300,3879218425,2370,2370,2370,2365,577
|
|
20230627,111200,3877851260,2370,2370,2370,2365,719
|
|
20230627,111100,3876148255,2365,2365,2365,2360,3826
|
|
20230627,111000,3867099865,2360,2360,2365,2360,6359
|
|
20230627,110900,3852091275,2365,2365,2370,2365,2908
|
|
20230627,110800,3845207535,2365,2365,2370,2360,6432
|
|
20230627,110700,3829997445,2365,2375,2375,2365,5699
|
|
20230627,110600,3816489520,2370,2375,2375,2370,563
|
|
20230627,110500,3815153880,2375,2375,2375,2370,1236
|
|
20230627,110400,3812221630,2375,2375,2375,2370,736
|
|
20230627,110300,3810473880,2375,2370,2375,2370,2445
|
|
20230627,110200,3804678645,2370,2370,2370,2365,3839
|
|
20230627,110100,3795590255,2365,2365,2370,2365,1854
|
|
20230627,110000,3791205540,2370,2370,2370,2365,940
|
|
20230627,105900,3788980240,2370,2370,2370,2365,2697
|
|
20230627,105800,3782600480,2370,2365,2370,2360,7123
|
|
20230627,105700,3765769820,2370,2365,2370,2360,1652
|
|
20230627,105600,3761861600,2365,2370,2375,2365,5158
|
|
20230627,105500,3749646925,2375,2375,2380,2370,1035
|
|
20230627,105400,3747191385,2370,2375,2385,2370,3370
|
|
20230627,105300,3739174370,2375,2370,2380,2360,2891
|
|
20230627,105200,3732308095,2370,2370,2375,2370,1333
|
|
20230627,105100,3729147555,2370,2365,2370,2360,1410
|
|
20230627,105000,3725816120,2375,2375,2375,2365,1008
|
|
20230627,104900,3723427860,2375,2375,2380,2360,3413
|
|
20230627,104800,3715354165,2380,2380,2380,2370,10016
|
|
20230627,104700,3691578225,2380,2375,2380,2375,2133
|
|
20230627,104600,3686502820,2375,2375,2375,2365,27921
|
|
20230627,104500,3620239390,2370,2370,2375,2370,3012
|
|
20230627,104400,3613099630,2375,2380,2380,2375,1564
|
|
20230627,104300,3609384875,2380,2380,2380,2375,766
|
|
20230627,104200,3607561800,2380,2375,2380,2370,830
|
|
20230627,104100,3605589175,2375,2375,2380,2365,13195
|
|
20230627,104000,3574284055,2370,2370,2370,2360,2470
|
|
20230627,103900,3568441185,2370,2370,2375,2340,53225
|
|
20230627,103800,3443388720,2370,2380,2385,2370,9393
|
|
20230627,103700,3421113545,2385,2385,2390,2380,7461
|
|
20230627,103600,3403322865,2385,2380,2385,2380,5602
|
|
20230627,103500,3389983775,2380,2380,2385,2380,3008
|
|
20230627,103400,3382821855,2385,2375,2385,2370,7566
|
|
20230627,103300,3364815215,2380,2375,2380,2375,1309
|
|
20230627,103200,3361703590,2375,2385,2385,2375,2288
|
|
20230627,103100,3356263750,2385,2370,2390,2365,8032
|
|
20230627,103000,3337141545,2375,2345,2375,2345,18312
|
|
20230627,102900,3294010185,2350,2370,2370,2350,27457
|
|
20230627,102800,3229346960,2370,2365,2370,2365,3149
|
|
20230627,102700,3221897765,2365,2370,2375,2365,5272
|
|
20230627,102600,3209415420,2370,2370,2375,2370,3477
|
|
20230627,102500,3201174855,2375,2370,2375,2370,3797
|
|
20230627,102400,3192163660,2375,2375,2375,2370,7910
|
|
20230627,102300,3173393485,2370,2380,2380,2370,11654
|
|
20230627,102200,3145711965,2380,2380,2380,2375,8914
|
|
20230627,102100,3124535530,2380,2380,2390,2375,12223
|
|
20230627,102000,3095477660,2380,2400,2400,2380,19702
|
|
20230627,101900,3048462395,2400,2415,2415,2395,19343
|
|
20230627,101800,3002008750,2415,2420,2430,2410,11959
|
|
20230627,101700,2973071135,2425,2410,2425,2400,22896
|
|
20230627,101600,2917836055,2410,2425,2425,2410,23607
|
|
20230627,101500,2860893710,2425,2430,2440,2420,67157
|
|
20230627,101400,2697645140,2435,2405,2435,2405,78528
|
|
20230627,101300,2507295300,2410,2410,2415,2405,29211
|
|
20230627,101200,2436832245,2410,2400,2410,2395,40717
|
|
20230627,101100,2339010375,2400,2395,2400,2390,12940
|
|
20230627,101000,2308009230,2395,2395,2395,2390,5917
|
|
20230627,100900,2293863855,2395,2390,2395,2390,14311
|
|
20230627,100800,2259637710,2395,2385,2395,2380,6677
|
|
20230627,100700,2243683510,2385,2390,2390,2375,12925
|
|
20230627,100600,2212919605,2390,2385,2390,2380,14559
|
|
20230627,100500,2178164885,2385,2375,2385,2375,6317
|
|
20230627,100400,2163131835,2375,2375,2380,2375,1740
|
|
20230627,100300,2158993370,2375,2375,2380,2375,7656
|
|
20230627,100200,2140810150,2375,2385,2385,2375,17666
|
|
20230627,100100,2098778265,2390,2380,2390,2380,6636
|
|
20230627,100000,2082960040,2380,2395,2395,2375,23426
|
|
20230627,095900,2027124315,2395,2380,2395,2380,17342
|
|
20230627,095800,1985722105,2380,2380,2385,2375,18209
|
|
20230627,095700,1942358865,2380,2380,2385,2375,28041
|
|
20230627,095600,1875626555,2380,2375,2385,2370,42603
|
|
20230627,095500,1774350985,2370,2355,2375,2350,32688
|
|
20230627,095400,1697100235,2350,2350,2355,2350,959
|
|
20230627,095300,1694842045,2350,2350,2350,2345,2381
|
|
20230627,095200,1689247720,2350,2350,2355,2345,8294
|
|
20230627,095100,1669763515,2355,2355,2355,2350,1327
|
|
20230627,095000,1666639105,2355,2350,2355,2350,10463
|
|
20230627,094900,1642022140,2350,2350,2355,2350,1817
|
|
20230627,094800,1637750870,2350,2355,2355,2350,5429
|
|
20230627,094700,1624980320,2355,2355,2355,2350,8557
|
|
20230627,094600,1604857070,2355,2360,2360,2355,7800
|
|
20230627,094500,1586476685,2350,2350,2355,2350,10050
|
|
20230627,094400,1562815420,2350,2350,2355,2350,1761
|
|
20230627,094300,1558670260,2350,2335,2350,2330,10942
|
|
20230627,094200,1533079930,2335,2345,2350,2335,12389
|
|
20230627,094100,1504100005,2350,2355,2355,2345,9412
|
|
20230627,094000,1481971380,2355,2350,2355,2350,1269
|
|
20230627,093900,1478983145,2350,2350,2355,2350,5998
|
|
20230627,093800,1464882885,2350,2350,2355,2345,9135
|
|
20230627,093700,1443418145,2350,2340,2350,2340,16012
|
|
20230627,093600,1405818505,2340,2335,2340,2335,2686
|
|
20230627,093500,1399540080,2330,2340,2340,2325,4025
|
|
20230627,093400,1390149340,2340,2320,2345,2315,13432
|
|
20230627,093300,1358729190,2315,2300,2325,2300,7367
|
|
20230627,093200,1341676175,2300,2320,2320,2300,6385
|
|
20230627,093100,1326910425,2320,2315,2320,2310,5410
|
|
20230627,093000,1314387005,2315,2320,2320,2315,2273
|
|
20230627,092900,1309123455,2320,2325,2325,2320,1821
|
|
20230627,092800,1304897160,2325,2315,2330,2315,4195
|
|
20230627,092700,1295144045,2320,2310,2320,2310,4961
|
|
20230627,092600,1283656110,2305,2300,2310,2290,18940
|
|
20230627,092500,1240086285,2300,2300,2305,2285,11935
|
|
20230627,092400,1212695765,2295,2295,2300,2285,6359
|
|
20230627,092300,1198094160,2290,2300,2300,2290,5990
|
|
20230627,092200,1184338455,2290,2285,2295,2285,5755
|
|
20230627,092100,1171156310,2285,2300,2300,2285,8341
|
|
20230627,092000,1152041100,2300,2290,2300,2290,4218
|
|
20230627,091900,1142360940,2295,2290,2295,2280,9459
|
|
20230627,091800,1120759700,2285,2285,2290,2280,26917
|
|
20230627,091700,1059289350,2280,2285,2290,2280,24650
|
|
20230627,091600,1003002325,2285,2310,2310,2285,49069
|
|
20230627,091500,890442885,2310,2310,2315,2305,3518
|
|
20230627,091400,882330465,2310,2320,2335,2310,27225
|
|
20230627,091300,819175445,2320,2325,2325,2320,3326
|
|
20230627,091200,811450440,2325,2350,2350,2320,2872
|
|
20230627,091100,804770800,2350,2315,2350,2310,9620
|
|
20230627,091000,782429395,2310,2320,2320,2305,11066
|
|
20230627,090900,756865560,2310,2310,2330,2310,15496
|
|
20230627,090800,720954410,2310,2290,2315,2290,32235
|
|
20230627,090700,646931640,2290,2305,2310,2280,67534
|
|
20230627,090600,491907200,2305,2310,2310,2305,14489
|
|
20230627,090500,458504095,2305,2310,2315,2300,23725
|
|
20230627,090400,403780075,2315,2330,2335,2305,43424
|
|
20230627,090300,303289410,2330,2355,2360,2330,48685
|
|
20230627,090200,188979735,2355,2360,2360,2350,8318
|
|
20230627,090100,169388800,2355,2360,2360,2355,9172
|
|
20230627,090000,147780345,2360,2360,2375,2350,51792
|