600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185700,7885076390,2555,2555,2555,2555,97138
|
|
20230627,185600,7885076390,2555,2555,2555,2555,0
|
|
20230627,185500,7885076390,2555,2555,2555,2555,0
|
|
20230627,185400,7885076390,2555,2555,2555,2555,0
|
|
20230627,185300,7885076390,2555,2555,2555,2555,0
|
|
20230627,185200,7885076390,2555,2555,2555,2555,0
|
|
20230627,185100,7885076390,2555,2555,2555,2555,0
|
|
20230627,185000,7885076390,2555,2555,2555,2555,0
|
|
20230627,184900,7885076390,2555,2555,2555,2555,0
|
|
20230627,184800,7885076390,2555,2555,2555,2555,0
|
|
20230627,184700,7885076390,2555,2555,2555,2555,0
|
|
20230627,184600,7885076390,2555,2555,2555,2555,0
|
|
20230627,184500,7885076390,2555,2555,2555,2555,0
|
|
20230627,184400,7885076390,2555,2555,2555,2555,0
|
|
20230627,184300,7885076390,2555,2555,2555,2555,0
|
|
20230627,184200,7885076390,2555,2555,2555,2555,0
|
|
20230627,184100,7885076390,2555,2555,2555,2555,0
|
|
20230627,184000,7885076390,2555,2555,2555,2555,0
|
|
20230627,183900,7885076390,2555,2555,2555,2555,0
|
|
20230627,183800,7885076390,2555,2555,2555,2555,0
|
|
20230627,183700,7885076390,2555,2555,2555,2555,0
|
|
20230627,183600,7885076390,2555,2555,2555,2555,0
|
|
20230627,183500,7885076390,2555,2555,2555,2555,0
|
|
20230627,183400,7885076390,2555,2555,2555,2555,0
|
|
20230627,183300,7885076390,2555,2555,2555,2555,0
|
|
20230627,183200,7885076390,2555,2555,2555,2555,0
|
|
20230627,183100,7885076390,2555,2555,2555,2555,0
|
|
20230627,183000,7885076390,2555,2555,2555,2555,0
|
|
20230627,182900,7885076390,2555,2555,2555,2555,0
|
|
20230627,182800,7885076390,2555,2555,2555,2555,0
|
|
20230627,182700,7885076390,2555,2555,2555,2555,97138
|
|
20230627,182600,7885076390,2555,2555,2555,2555,0
|
|
20230627,182500,7885076390,2555,2555,2555,2555,0
|
|
20230627,182400,7885076390,2555,2555,2555,2555,0
|
|
20230627,182300,7885076390,2555,2555,2555,2555,0
|
|
20230627,182200,7885076390,2555,2555,2555,2555,0
|
|
20230627,182100,7885076390,2555,2555,2555,2555,0
|
|
20230627,182000,7885076390,2555,2555,2555,2555,0
|
|
20230627,181900,7885076390,2555,2555,2555,2555,0
|
|
20230627,181800,7885076390,2555,2555,2555,2555,0
|
|
20230627,181700,7885076390,2555,2555,2555,2555,0
|
|
20230627,181600,7885076390,2555,2555,2555,2555,0
|
|
20230627,181500,7885076390,2555,2555,2555,2555,0
|
|
20230627,181400,7885076390,2555,2555,2555,2555,0
|
|
20230627,181300,7885076390,2555,2555,2555,2555,0
|
|
20230627,181200,7885076390,2555,2555,2555,2555,0
|
|
20230627,181100,7885076390,2555,2555,2555,2555,0
|
|
20230627,181000,7885076390,2555,2555,2555,2555,0
|
|
20230627,180900,7885076390,2555,2555,2555,2555,0
|
|
20230627,180800,7885076390,2555,2555,2555,2555,0
|
|
20230627,180700,7885076390,2555,2555,2555,2555,0
|
|
20230627,180600,7885076390,2555,2555,2555,2555,0
|
|
20230627,180500,7885076390,2555,2555,2555,2555,0
|
|
20230627,180400,7885076390,2555,2555,2555,2555,0
|
|
20230627,180300,7885076390,2555,2555,2555,2555,0
|
|
20230627,180200,7885076390,2555,2555,2555,2555,0
|
|
20230627,180100,7885076390,2555,2555,2555,2555,0
|
|
20230627,180000,7885076390,2555,2555,2555,2555,0
|
|
20230627,175900,7885076390,2555,2555,2555,2555,0
|
|
20230627,175800,7885076390,2555,2555,2555,2555,0
|
|
20230627,175700,7885076390,2555,2555,2555,2555,97138
|
|
20230627,175600,7885076390,2555,2555,2555,2555,0
|
|
20230627,175500,7885076390,2555,2555,2555,2555,0
|
|
20230627,175400,7885076390,2555,2555,2555,2555,0
|
|
20230627,175300,7885076390,2555,2555,2555,2555,0
|
|
20230627,175200,7885076390,2555,2555,2555,2555,0
|
|
20230627,175100,7885076390,2555,2555,2555,2555,0
|
|
20230627,175000,7885076390,2555,2555,2555,2555,0
|
|
20230627,174900,7885076390,2555,2555,2555,2555,0
|
|
20230627,174800,7885076390,2555,2555,2555,2555,0
|
|
20230627,174700,7885076390,2555,2555,2555,2555,0
|
|
20230627,174600,7885076390,2555,2555,2555,2555,0
|
|
20230627,174500,7885076390,2555,2555,2555,2555,0
|
|
20230627,174400,7885076390,2555,2555,2555,2555,0
|
|
20230627,174300,7885076390,2555,2555,2555,2555,0
|
|
20230627,174200,7885076390,2555,2555,2555,2555,0
|
|
20230627,174100,7885076390,2555,2555,2555,2555,0
|
|
20230627,174000,7885076390,2555,2555,2555,2555,0
|
|
20230627,173900,7885076390,2555,2555,2555,2555,0
|
|
20230627,173800,7885076390,2555,2555,2555,2555,0
|
|
20230627,173700,7885076390,2555,2555,2555,2555,0
|
|
20230627,173600,7885076390,2555,2555,2555,2555,0
|
|
20230627,173500,7885076390,2555,2555,2555,2555,0
|
|
20230627,173400,7885076390,2555,2555,2555,2555,0
|
|
20230627,173300,7885076390,2555,2555,2555,2555,0
|
|
20230627,173200,7885076390,2555,2555,2555,2555,0
|
|
20230627,173100,7885076390,2555,2555,2555,2555,0
|
|
20230627,173000,7885076390,2555,2555,2555,2555,0
|
|
20230627,172900,7885076390,2555,2555,2555,2555,0
|
|
20230627,172800,7885076390,2555,2555,2555,2555,0
|
|
20230627,172700,7885076390,2555,2555,2555,2555,97138
|
|
20230627,172600,7885076390,2555,2555,2555,2555,0
|
|
20230627,172500,7885076390,2555,2555,2555,2555,0
|
|
20230627,172400,7885076390,2555,2555,2555,2555,0
|
|
20230627,172300,7885076390,2555,2555,2555,2555,0
|
|
20230627,172200,7885076390,2555,2555,2555,2555,0
|
|
20230627,172100,7885076390,2555,2555,2555,2555,0
|
|
20230627,172000,7885076390,2555,2555,2555,2555,0
|
|
20230627,171900,7885076390,2555,2555,2555,2555,0
|
|
20230627,171800,7885076390,2555,2555,2555,2555,0
|
|
20230627,171700,7885076390,2555,2555,2555,2555,0
|
|
20230627,171600,7885076390,2555,2555,2555,2555,0
|
|
20230627,171500,7885076390,2555,2555,2555,2555,0
|
|
20230627,171400,7885076390,2555,2555,2555,2555,0
|
|
20230627,171300,7885076390,2555,2555,2555,2555,0
|
|
20230627,171200,7885076390,2555,2555,2555,2555,0
|
|
20230627,171100,7885076390,2555,2555,2555,2555,0
|
|
20230627,171000,7885076390,2555,2555,2555,2555,0
|
|
20230627,170900,7885076390,2555,2555,2555,2555,0
|
|
20230627,170800,7885076390,2555,2555,2555,2555,0
|
|
20230627,170700,7885076390,2555,2555,2555,2555,0
|
|
20230627,170600,7885076390,2555,2555,2555,2555,0
|
|
20230627,170500,7885076390,2555,2555,2555,2555,0
|
|
20230627,170400,7885076390,2555,2555,2555,2555,0
|
|
20230627,170300,7885076390,2555,2555,2555,2555,0
|
|
20230627,170200,7885076390,2555,2555,2555,2555,0
|
|
20230627,170100,7885076390,2555,2555,2555,2555,0
|
|
20230627,170000,7885076390,2555,2555,2555,2555,0
|
|
20230627,165900,7885076390,2555,2555,2555,2555,0
|
|
20230627,165800,7885076390,2555,2555,2555,2555,0
|
|
20230627,165700,7885076390,2555,2555,2555,2555,97138
|
|
20230627,165600,7885076390,2555,2555,2555,2555,0
|
|
20230627,165500,7885076390,2555,2555,2555,2555,0
|
|
20230627,165400,7885076390,2555,2555,2555,2555,0
|
|
20230627,165300,7885076390,2555,2555,2555,2555,0
|
|
20230627,165200,7885076390,2555,2555,2555,2555,0
|
|
20230627,165100,7885076390,2555,2555,2555,2555,0
|
|
20230627,165000,7885076390,2555,2555,2555,2555,0
|
|
20230627,164900,7885076390,2555,2555,2555,2555,0
|
|
20230627,164800,7885076390,2555,2555,2555,2555,0
|
|
20230627,164700,7885076390,2555,2555,2555,2555,0
|
|
20230627,164600,7885076390,2555,2555,2555,2555,0
|
|
20230627,164500,7885076390,2555,2555,2555,2555,0
|
|
20230627,164400,7885076390,2555,2555,2555,2555,0
|
|
20230627,164300,7885076390,2555,2555,2555,2555,0
|
|
20230627,164200,7885076390,2555,2555,2555,2555,0
|
|
20230627,164100,7885076390,2555,2555,2555,2555,0
|
|
20230627,164000,7885076390,2555,2555,2555,2555,0
|
|
20230627,163900,7885076390,2555,2555,2555,2555,0
|
|
20230627,163800,7885076390,2555,2555,2555,2555,0
|
|
20230627,163700,7885076390,2555,2555,2555,2555,0
|
|
20230627,163600,7885076390,2555,2555,2555,2555,0
|
|
20230627,163500,7885076390,2555,2555,2555,2555,0
|
|
20230627,163400,7885076390,2555,2555,2555,2555,0
|
|
20230627,163300,7885076390,2555,2555,2555,2555,0
|
|
20230627,163200,7885076390,2555,2555,2555,2555,0
|
|
20230627,163100,7885076390,2555,2555,2555,2555,0
|
|
20230627,163000,7885076390,2555,2555,2555,2555,0
|
|
20230627,162900,7885076390,2555,2555,2555,2555,0
|
|
20230627,162800,7885076390,2555,2555,2555,2555,0
|
|
20230627,162700,7885076390,2555,2555,2555,2555,97138
|
|
20230627,162600,7885076390,2555,2555,2555,2555,0
|
|
20230627,162500,7885076390,2555,2555,2555,2555,0
|
|
20230627,162400,7885076390,2555,2555,2555,2555,0
|
|
20230627,162300,7885076390,2555,2555,2555,2555,0
|
|
20230627,162200,7885076390,2555,2555,2555,2555,0
|
|
20230627,162100,7885076390,2555,2555,2555,2555,0
|
|
20230627,162000,7885076390,2555,2555,2555,2555,0
|
|
20230627,161900,7885076390,2555,2555,2555,2555,0
|
|
20230627,161800,7885076390,2555,2555,2555,2555,0
|
|
20230627,161700,7885076390,2555,2555,2555,2555,0
|
|
20230627,161600,7885076390,2555,2555,2555,2555,0
|
|
20230627,161500,7885076390,2555,2555,2555,2555,0
|
|
20230627,161400,7885076390,2555,2555,2555,2555,0
|
|
20230627,161300,7885076390,2555,2555,2555,2555,0
|
|
20230627,161200,7885076390,2555,2555,2555,2555,0
|
|
20230627,161100,7885076390,2555,2555,2555,2555,0
|
|
20230627,161000,7885076390,2555,2555,2555,2555,0
|
|
20230627,160900,7885076390,2555,2555,2555,2555,0
|
|
20230627,160800,7885076390,2555,2555,2555,2555,0
|
|
20230627,160700,7885076390,2555,2555,2555,2555,0
|
|
20230627,160600,7885076390,2555,2555,2555,2555,0
|
|
20230627,160500,7885076390,2555,2555,2555,2555,0
|
|
20230627,160400,7885076390,2555,2555,2555,2555,0
|
|
20230627,160300,7885076390,2555,2555,2555,2555,0
|
|
20230627,160200,7885076390,2555,2555,2555,2555,0
|
|
20230627,160100,7885076390,2555,2555,2555,2555,0
|
|
20230627,160000,7885076390,2555,2555,2555,2555,0
|
|
20230627,155900,7885076390,2555,2555,2555,2555,0
|
|
20230627,155800,7885076390,2555,2555,2555,2555,0
|
|
20230627,155700,7885076390,2555,2555,2555,2555,97138
|
|
20230627,155600,7885076390,2555,2555,2555,2555,0
|
|
20230627,155500,7885076390,2555,2555,2555,2555,0
|
|
20230627,155400,7885076390,2555,2555,2555,2555,0
|
|
20230627,155300,7885076390,2555,2555,2555,2555,0
|
|
20230627,155200,7885076390,2555,2555,2555,2555,0
|
|
20230627,155100,7885076390,2555,2555,2555,2555,0
|
|
20230627,155000,7885076390,2555,2555,2555,2555,0
|
|
20230627,154900,7885076390,2555,2555,2555,2555,0
|
|
20230627,154800,7885076390,2555,2555,2555,2555,0
|
|
20230627,154700,7885076390,2555,2555,2555,2555,0
|
|
20230627,154600,7885076390,2555,2555,2555,2555,0
|
|
20230627,154500,7885076390,2555,2555,2555,2555,0
|
|
20230627,154400,7885076390,2555,2555,2555,2555,0
|
|
20230627,154300,7885076390,2555,2555,2555,2555,0
|
|
20230627,154200,7885076390,2555,2555,2555,2555,0
|
|
20230627,154100,7885076390,2555,2555,2555,2555,0
|
|
20230627,154000,7885076390,2555,2555,2555,2555,0
|
|
20230627,153900,7885076390,2555,2555,2555,2555,0
|
|
20230627,153800,7885076390,2555,2555,2555,2555,0
|
|
20230627,153700,7885076390,2555,2555,2555,2555,0
|
|
20230627,153600,7885076390,2555,2555,2555,2555,0
|
|
20230627,153500,7885076390,2555,2555,2555,2555,0
|
|
20230627,153400,7885076390,2555,2555,2555,2555,0
|
|
20230627,153300,7885076390,2555,2555,2555,2555,0
|
|
20230627,153200,7885076390,2555,2555,2555,2555,0
|
|
20230627,153100,7885076390,2555,2555,2555,2555,0
|
|
20230627,153000,7885076390,2555,2555,2555,2555,97138
|
|
20230627,152900,7636888800,2555,2555,2555,2555,0
|
|
20230627,152800,7636888800,2555,2555,2555,2555,0
|
|
20230627,152700,7636888800,2555,2555,2555,2555,0
|
|
20230627,152600,7636888800,2555,2555,2555,2555,0
|
|
20230627,152500,7636888800,2555,2555,2555,2555,0
|
|
20230627,152400,7636888800,2555,2555,2555,2555,0
|
|
20230627,152300,7636888800,2555,2555,2555,2555,0
|
|
20230627,152200,7636888800,2555,2555,2555,2555,0
|
|
20230627,152100,7636888800,2555,2555,2555,2555,0
|
|
20230627,152000,7636888800,2555,2555,2555,2555,0
|
|
20230627,151900,7636888800,2555,2555,2555,2550,6374
|
|
20230627,151800,7620626565,2550,2535,2550,2530,39642
|
|
20230627,151700,7519763335,2535,2540,2540,2535,5969
|
|
20230627,151600,7504614190,2540,2545,2545,2540,12697
|
|
20230627,151500,7472334690,2545,2545,2550,2545,18722
|
|
20230627,151400,7424619795,2550,2540,2550,2540,15512
|
|
20230627,151300,7385184115,2545,2535,2545,2535,10491
|
|
20230627,151200,7358541915,2540,2535,2540,2530,10427
|
|
20230627,151100,7332123040,2535,2530,2535,2530,9794
|
|
20230627,151000,7307318530,2535,2535,2535,2530,15901
|
|
20230627,150900,7267074125,2535,2530,2535,2530,14602
|
|
20230627,150800,7230116115,2530,2530,2530,2530,9455
|
|
20230627,150700,7206194965,2525,2525,2525,2520,5238
|
|
20230627,150600,7192976200,2525,2520,2525,2520,11143
|
|
20230627,150500,7164884305,2530,2525,2530,2525,8715
|
|
20230627,150400,7142855180,2520,2525,2530,2515,5749
|
|
20230627,150300,7128315285,2530,2515,2530,2515,14197
|
|
20230627,150200,7092508070,2515,2510,2515,2510,765
|
|
20230627,150100,7090586040,2510,2505,2510,2505,1344
|
|
20230627,150000,7087213100,2510,2505,2510,2505,17592
|
|
20230627,145900,7043102740,2505,2510,2510,2505,3338
|
|
20230627,145800,7034730115,2510,2510,2510,2510,5509
|
|
20230627,145700,7020902525,2515,2520,2520,2515,4490
|
|
20230627,145600,7009608965,2520,2520,2520,2520,2989
|
|
20230627,145500,7002076685,2515,2515,2520,2515,1412
|
|
20230627,145400,6998525380,2520,2520,2520,2515,2061
|
|
20230627,145300,6993331770,2520,2515,2520,2515,1927
|
|
20230627,145200,6988483490,2515,2515,2515,2510,1466
|
|
20230627,145100,6984797300,2515,2510,2515,2510,1410
|
|
20230627,145000,6981256700,2510,2510,2510,2510,0
|
|
20230627,144900,6981256700,2510,2510,2510,2510,62
|
|
20230627,144800,6981101080,2510,2510,2515,2505,9098
|
|
20230627,144700,6958288785,2515,2510,2515,2510,1606
|
|
20230627,144600,6954251175,2515,2515,2515,2515,760
|
|
20230627,144500,6952339775,2515,2515,2515,2515,1731
|
|
20230627,144400,6947986310,2520,2515,2520,2515,706
|
|
20230627,144300,6946209720,2520,2520,2520,2515,1226
|
|
20230627,144200,6943120205,2525,2530,2530,2525,3998
|
|
20230627,144100,6933025005,2530,2520,2530,2520,14129
|
|
20230627,144000,6897305650,2520,2520,2520,2520,1212
|
|
20230627,143900,6894251410,2515,2515,2520,2515,3545
|
|
20230627,143800,6885325690,2515,2510,2515,2510,995
|
|
20230627,143700,6882827765,2515,2510,2515,2510,203
|
|
20230627,143600,6882317885,2520,2515,2520,2510,5501
|
|
20230627,143500,6868469375,2510,2505,2510,2505,4105
|
|
20230627,143400,6858169580,2505,2505,2505,2505,5313
|
|
20230627,143300,6844860515,2505,2505,2505,2505,9
|
|
20230627,143200,6844837970,2505,2510,2510,2505,306
|
|
20230627,143100,6844071415,2505,2510,2510,2505,5941
|
|
20230627,143000,6829189205,2505,2505,2505,2505,4321
|
|
20230627,142900,6818365100,2505,2505,2505,2505,100
|
|
20230627,142800,6818114600,2505,2505,2510,2505,735
|
|
20230627,142700,6816271275,2510,2510,2510,2510,199
|
|
20230627,142600,6815771785,2500,2510,2510,2500,1347
|
|
20230627,142500,6812398785,2500,2510,2510,2500,346
|
|
20230627,142400,6811531325,2510,2510,2510,2510,619
|
|
20230627,142300,6809977635,2500,2505,2510,2500,2168
|
|
20230627,142200,6804556800,2505,2500,2505,2495,3624
|
|
20230627,142100,6795491805,2500,2500,2500,2495,1556
|
|
20230627,142000,6791609080,2495,2490,2495,2490,1905
|
|
20230627,141900,6786856310,2490,2495,2495,2490,231
|
|
20230627,141800,6786280920,2490,2495,2495,2490,910
|
|
20230627,141700,6784011490,2495,2495,2495,2495,1215
|
|
20230627,141600,6780980065,2495,2500,2500,2495,3059
|
|
20230627,141500,6773332765,2500,2500,2500,2495,3967
|
|
20230627,141400,6763416075,2500,2495,2500,2495,467
|
|
20230627,141300,6762250810,2495,2490,2495,2490,2403
|
|
20230627,141200,6756262740,2490,2490,2490,2490,107
|
|
20230627,141100,6755996310,2490,2490,2495,2490,1821
|
|
20230627,141000,6751462010,2490,2495,2495,2490,214
|
|
20230627,140900,6750928085,2495,2495,2495,2495,1179
|
|
20230627,140800,6747986480,2495,2490,2495,2490,128
|
|
20230627,140700,6747667645,2490,2490,2490,2490,105
|
|
20230627,140600,6747406195,2490,2485,2490,2485,2000
|
|
20230627,140500,6742427790,2485,2480,2485,2480,956
|
|
20230627,140400,6740054160,2490,2485,2490,2485,403
|
|
20230627,140300,6739050995,2485,2490,2490,2480,331
|
|
20230627,140200,6738229800,2490,2490,2495,2490,744
|
|
20230627,140100,6736374585,2490,2480,2490,2480,3847
|
|
20230627,140000,6726798475,2480,2485,2485,2480,454
|
|
20230627,135900,6725670380,2485,2480,2485,2480,226
|
|
20230627,135800,6725108810,2475,2475,2475,2475,702
|
|
20230627,135700,6723371360,2475,2485,2485,2475,1068
|
|
20230627,135600,6720725750,2485,2485,2485,2485,1391
|
|
20230627,135500,6717269115,2485,2480,2485,2480,9493
|
|
20230627,135400,6693708345,2480,2475,2480,2475,625
|
|
20230627,135300,6692159130,2475,2475,2475,2475,2141
|
|
20230627,135200,6686860155,2475,2480,2480,2475,11428
|
|
20230627,135100,6658572090,2480,2485,2485,2475,20718
|
|
20230627,135000,6607165845,2485,2485,2485,2485,529
|
|
20230627,134900,6605851280,2490,2490,2490,2490,102
|
|
20230627,134800,6605597300,2490,2490,2490,2485,172
|
|
20230627,134700,6605169025,2490,2485,2490,2485,209
|
|
20230627,134600,6604648620,2495,2490,2495,2485,1445
|
|
20230627,134500,6601050570,2490,2495,2495,2490,8542
|
|
20230627,134400,6579762720,2495,2500,2500,2495,3666
|
|
20230627,134300,6570614825,2500,2500,2500,2500,4335
|
|
20230627,134200,6559777325,2505,2505,2505,2500,1208
|
|
20230627,134100,6556751925,2505,2510,2510,2505,775
|
|
20230627,134000,6554810500,2505,2500,2505,2500,1117
|
|
20230627,133900,6552016835,2500,2500,2500,2495,2633
|
|
20230627,133800,6545434340,2495,2495,2495,2495,566
|
|
20230627,133700,6544022170,2495,2505,2505,2495,20936
|
|
20230627,133600,6491670920,2500,2505,2505,2500,11545
|
|
20230627,133500,6462795670,2505,2520,2520,2505,7187
|
|
20230627,133400,6444773065,2520,2520,2520,2510,7992
|
|
20230627,133300,6424665430,2515,2515,2520,2510,3185
|
|
20230627,133200,6416659705,2515,2515,2515,2515,1071
|
|
20230627,133100,6413966140,2515,2515,2515,2515,1259
|
|
20230627,133000,6410799755,2515,2515,2515,2515,1000
|
|
20230627,132900,6408284755,2515,2515,2520,2515,1088
|
|
20230627,132800,6405543735,2520,2520,2520,2515,2344
|
|
20230627,132700,6399643475,2525,2515,2525,2515,5547
|
|
20230627,132600,6385652750,2515,2520,2520,2515,3301
|
|
20230627,132500,6377337195,2525,2520,2525,2520,6500
|
|
20230627,132400,6360957070,2520,2525,2525,2520,1174
|
|
20230627,132300,6357998480,2525,2525,2525,2520,5247
|
|
20230627,132200,6344774850,2520,2525,2530,2520,19957
|
|
20230627,132100,6294431265,2530,2530,2530,2525,3904
|
|
20230627,132000,6284569030,2530,2530,2530,2525,10776
|
|
20230627,131900,6257306445,2535,2535,2540,2530,20319
|
|
20230627,131800,6205802560,2540,2530,2540,2530,16545
|
|
20230627,131700,6163842060,2530,2530,2535,2525,10855
|
|
20230627,131600,6136385095,2535,2530,2535,2530,23195
|
|
20230627,131500,6077701680,2530,2530,2535,2525,34781
|
|
20230627,131400,5989709520,2520,2525,2530,2520,11544
|
|
20230627,131300,5960563365,2525,2520,2525,2520,12752
|
|
20230627,131200,5928407190,2515,2515,2520,2515,473
|
|
20230627,131100,5927217300,2520,2515,2520,2515,301
|
|
20230627,131000,5926458960,2515,2515,2520,2515,527
|
|
20230627,130900,5925133465,2515,2515,2515,2515,3310
|
|
20230627,130800,5916808815,2515,2515,2515,2515,31
|
|
20230627,130700,5916730850,2515,2520,2520,2515,3653
|
|
20230627,130600,5907542360,2515,2520,2520,2505,4227
|
|
20230627,130500,5896906830,2505,2505,2515,2505,17463
|
|
20230627,130400,5853088270,2500,2505,2505,2500,7918
|
|
20230627,130300,5833292215,2505,2505,2505,2505,312
|
|
20230627,130200,5832510655,2505,2500,2505,2500,419
|
|
20230627,130100,5831463105,2505,2505,2505,2500,2298
|
|
20230627,130000,5825707390,2500,2500,2500,2500,303
|
|
20230627,125900,5824949890,2505,2505,2505,2505,361
|
|
20230627,125800,5824045585,2505,2505,2505,2505,101
|
|
20230627,125700,5823792580,2500,2500,2505,2500,1026
|
|
20230627,125600,5821227575,2500,2495,2500,2495,5204
|
|
20230627,125500,5808221090,2500,2500,2500,2500,547
|
|
20230627,125400,5806853590,2505,2505,2505,2505,20
|
|
20230627,125300,5806803490,2505,2505,2505,2505,515
|
|
20230627,125200,5805513415,2505,2505,2505,2505,0
|
|
20230627,125100,5805513415,2505,2495,2505,2495,6004
|
|
20230627,125000,5790512860,2495,2500,2500,2495,974
|
|
20230627,124900,5788082680,2495,2500,2500,2495,3645
|
|
20230627,124800,5778977680,2505,2510,2510,2500,1349
|
|
20230627,124700,5775602135,2510,2505,2510,2505,1398
|
|
20230627,124600,5772094565,2505,2500,2510,2500,7396
|
|
20230627,124500,5753587695,2510,2505,2510,2505,336
|
|
20230627,124400,5752746010,2505,2500,2505,2500,6115
|
|
20230627,124300,5737439465,2500,2505,2505,2500,3198
|
|
20230627,124200,5729444425,2505,2505,2505,2505,2331
|
|
20230627,124100,5723605270,2505,2505,2505,2505,30
|
|
20230627,124000,5723530120,2505,2515,2515,2505,2934
|
|
20230627,123900,5716178730,2515,2510,2515,2510,1782
|
|
20230627,123800,5711705045,2510,2515,2515,2510,1745
|
|
20230627,123700,5707318015,2515,2515,2515,2505,7734
|
|
20230627,123600,5687867300,2510,2495,2510,2495,12282
|
|
20230627,123500,5657096795,2495,2495,2495,2495,1351
|
|
20230627,123400,5653726050,2495,2490,2495,2490,1185
|
|
20230627,123300,5650774475,2490,2500,2500,2490,7262
|
|
20230627,123200,5632625225,2500,2495,2500,2495,4296
|
|
20230627,123100,5621905105,2495,2495,2495,2495,6889
|
|
20230627,123000,5604717050,2495,2490,2495,2490,284
|
|
20230627,122900,5604009390,2490,2490,2495,2490,826
|
|
20230627,122800,5601949140,2495,2495,2495,2490,1462
|
|
20230627,122700,5598306255,2490,2495,2495,2490,125
|
|
20230627,122600,5597994890,2495,2495,2495,2490,1410
|
|
20230627,122500,5594481530,2495,2495,2495,2490,1304
|
|
20230627,122400,5591229560,2490,2500,2500,2490,1461
|
|
20230627,122300,5587580220,2500,2495,2500,2495,1999
|
|
20230627,122200,5582588155,2495,2490,2495,2490,1207
|
|
20230627,122100,5579582720,2485,2490,2490,2485,4247
|
|
20230627,122000,5569027705,2490,2475,2490,2475,12656
|
|
20230627,121900,5537580835,2475,2480,2480,2475,220
|
|
20230627,121800,5537036240,2480,2485,2485,2480,2175
|
|
20230627,121700,5531637045,2480,2480,2480,2480,54
|
|
20230627,121600,5531503125,2480,2475,2480,2475,5630
|
|
20230627,121500,5517548725,2475,2475,2480,2475,1196
|
|
20230627,121400,5514582890,2475,2475,2475,2475,4914
|
|
20230627,121300,5502420740,2475,2480,2480,2475,11715
|
|
20230627,121200,5473373700,2480,2480,2485,2480,2575
|
|
20230627,121100,5466987650,2480,2490,2490,2480,12272
|
|
20230627,121000,5436522275,2485,2485,2490,2485,4484
|
|
20230627,120900,5425379530,2485,2485,2490,2485,456
|
|
20230627,120800,5424246110,2485,2490,2490,2485,714
|
|
20230627,120700,5422470925,2485,2495,2495,2485,8722
|
|
20230627,120600,5400737215,2500,2495,2500,2495,1860
|
|
20230627,120500,5396096510,2495,2500,2500,2495,10706
|
|
20230627,120400,5369337345,2500,2505,2505,2500,13011
|
|
20230627,120300,5336808845,2505,2500,2505,2500,1317
|
|
20230627,120200,5333509795,2505,2505,2505,2500,1108
|
|
20230627,120100,5330734345,2505,2510,2510,2500,6159
|
|
20230627,120000,5315302560,2510,2510,2510,2505,6206
|
|
20230627,115900,5299730145,2510,2505,2510,2505,3892
|
|
20230627,115800,5289980660,2505,2500,2505,2500,12979
|
|
20230627,115700,5257471580,2500,2500,2500,2495,13794
|
|
20230627,115600,5222994655,2505,2500,2505,2500,1568
|
|
20230627,115500,5219074155,2500,2505,2505,2500,837
|
|
20230627,115400,5216979395,2505,2495,2505,2495,12964
|
|
20230627,115300,5184546620,2495,2495,2495,2495,1537
|
|
20230627,115200,5180711805,2490,2495,2495,2490,3040
|
|
20230627,115100,5173127205,2495,2495,2495,2495,1879
|
|
20230627,115000,5168439100,2500,2500,2500,2500,930
|
|
20230627,114900,5166114100,2500,2495,2500,2495,1635
|
|
20230627,114800,5162034275,2495,2495,2495,2495,50
|
|
20230627,114700,5161909525,2495,2495,2495,2495,1347
|
|
20230627,114600,5158548760,2495,2500,2500,2495,1433
|
|
20230627,114500,5154973155,2505,2510,2510,2500,5950
|
|
20230627,114400,5140059360,2510,2505,2510,2505,3113
|
|
20230627,114300,5132261015,2500,2500,2500,2485,684
|
|
20230627,114200,5130551780,2500,2480,2500,2480,15428
|
|
20230627,114100,5092048845,2485,2485,2485,2480,910
|
|
20230627,114000,5089787685,2490,2490,2490,2480,1180
|
|
20230627,113900,5086852835,2490,2485,2490,2480,9109
|
|
20230627,113800,5064233000,2485,2490,2495,2485,23833
|
|
20230627,113700,5004911000,2495,2500,2500,2490,2103
|
|
20230627,113600,4999668350,2495,2495,2495,2495,10608
|
|
20230627,113500,4973201390,2495,2500,2500,2495,7304
|
|
20230627,113400,4954941690,2500,2505,2510,2500,6989
|
|
20230627,113300,4937444515,2505,2510,2510,2505,9772
|
|
20230627,113200,4912916835,2510,2520,2520,2510,13501
|
|
20230627,113100,4878922895,2520,2510,2520,2505,11630
|
|
20230627,113000,4849688365,2510,2510,2515,2505,14127
|
|
20230627,112900,4814251195,2510,2505,2510,2505,1376
|
|
20230627,112800,4810804230,2505,2515,2515,2505,13728
|
|
20230627,112700,4776364780,2510,2520,2520,2510,16404
|
|
20230627,112600,4735151585,2520,2520,2530,2510,14156
|
|
20230627,112500,4699522285,2520,2510,2520,2510,3577
|
|
20230627,112400,4690530455,2510,2505,2510,2505,9614
|
|
20230627,112300,4666442380,2500,2500,2500,2500,8728
|
|
20230627,112200,4644622380,2500,2500,2505,2495,2965
|
|
20230627,112100,4637210790,2495,2495,2500,2490,8859
|
|
20230627,112000,4615079875,2490,2495,2500,2490,16790
|
|
20230627,111900,4573142485,2495,2500,2505,2495,21482
|
|
20230627,111800,4519383670,2500,2505,2510,2495,14379
|
|
20230627,111700,4483420230,2510,2520,2520,2500,40611
|
|
20230627,111600,4381530625,2520,2520,2525,2500,54084
|
|
20230627,111500,4245381645,2520,2495,2520,2490,50816
|
|
20230627,111400,4118037095,2495,2495,2500,2490,5670
|
|
20230627,111300,4103889970,2495,2495,2500,2495,8340
|
|
20230627,111200,4083048605,2500,2485,2500,2485,16076
|
|
20230627,111100,4042964070,2485,2480,2485,2475,15206
|
|
20230627,111000,4005271475,2480,2470,2480,2470,6606
|
|
20230627,110900,3988948190,2470,2470,2470,2470,1807
|
|
20230627,110800,3984484900,2475,2470,2475,2470,717
|
|
20230627,110700,3982710830,2475,2475,2480,2475,1232
|
|
20230627,110600,3979661620,2475,2475,2480,2475,1917
|
|
20230627,110500,3974912410,2470,2480,2480,2470,5890
|
|
20230627,110400,3960329990,2480,2485,2485,2475,6349
|
|
20230627,110300,3944584555,2485,2485,2485,2480,656
|
|
20230627,110200,3942956895,2480,2475,2480,2475,3073
|
|
20230627,110100,3935335860,2475,2480,2480,2475,1422
|
|
20230627,110000,3931813860,2480,2470,2480,2470,6109
|
|
20230627,105900,3916701535,2470,2480,2480,2470,5288
|
|
20230627,105800,3903626135,2480,2490,2490,2475,8467
|
|
20230627,105700,3882599225,2490,2495,2495,2485,10214
|
|
20230627,105600,3857170880,2490,2490,2495,2490,12292
|
|
20230627,105500,3826557625,2490,2480,2490,2475,11294
|
|
20230627,105400,3798468370,2480,2480,2485,2475,5444
|
|
20230627,105300,3784966705,2485,2480,2485,2480,2529
|
|
20230627,105200,3778693200,2480,2475,2480,2475,5549
|
|
20230627,105100,3764953960,2475,2480,2480,2465,6014
|
|
20230627,105000,3750080330,2480,2475,2485,2475,9822
|
|
20230627,104900,3725718170,2475,2470,2475,2470,949
|
|
20230627,104800,3723371405,2470,2470,2470,2465,16419
|
|
20230627,104700,3682816525,2470,2460,2470,2460,341
|
|
20230627,104600,3681975565,2465,2440,2465,2440,28357
|
|
20230627,104500,3612580915,2445,2445,2450,2445,13239
|
|
20230627,104400,3580182900,2445,2440,2450,2440,143
|
|
20230627,104300,3579833920,2440,2445,2445,2440,5067
|
|
20230627,104200,3567465345,2445,2445,2445,2445,3672
|
|
20230627,104100,3558487305,2445,2450,2450,2445,813
|
|
20230627,104000,3556499460,2450,2450,2450,2440,2316
|
|
20230627,103900,3550848090,2450,2445,2455,2440,548
|
|
20230627,103800,3549508040,2445,2445,2445,2445,421
|
|
20230627,103700,3548478695,2445,2455,2455,2440,5200
|
|
20230627,103600,3535745335,2455,2450,2455,2445,2701
|
|
20230627,103500,3529115610,2450,2455,2455,2450,467
|
|
20230627,103400,3527971335,2455,2455,2460,2455,2207
|
|
20230627,103300,3522542310,2450,2450,2450,2450,1243
|
|
20230627,103200,3519496960,2450,2445,2450,2440,1820
|
|
20230627,103100,3515046960,2440,2445,2450,2440,485
|
|
20230627,103000,3513861520,2440,2440,2445,2435,14061
|
|
20230627,102900,3479546675,2440,2445,2445,2440,2941
|
|
20230627,102800,3472356015,2440,2450,2455,2440,810
|
|
20230627,102700,3470378540,2460,2455,2460,2445,6560
|
|
20230627,102600,3454318525,2455,2460,2460,2445,5307
|
|
20230627,102500,3441301250,2460,2465,2465,2455,7971
|
|
20230627,102400,3421703255,2465,2465,2465,2460,5518
|
|
20230627,102300,3408119995,2465,2470,2475,2465,20287
|
|
20230627,102200,3358024830,2470,2470,2475,2470,1249
|
|
20230627,102100,3354939320,2475,2485,2485,2470,25876
|
|
20230627,102000,3290946500,2485,2485,2490,2480,14931
|
|
20230627,101900,3253837560,2485,2470,2490,2470,25438
|
|
20230627,101800,3190675260,2470,2465,2475,2465,3441
|
|
20230627,101700,3182179460,2465,2465,2465,2465,7702
|
|
20230627,101600,3163194030,2465,2475,2475,2465,12431
|
|
20230627,101500,3132491035,2475,2470,2475,2465,5945
|
|
20230627,101400,3117787645,2470,2470,2475,2465,5321
|
|
20230627,101300,3104642750,2470,2455,2475,2455,21470
|
|
20230627,101200,3051728150,2455,2450,2455,2450,4734
|
|
20230627,101100,3040108780,2450,2450,2450,2445,7898
|
|
20230627,101000,3020761500,2455,2455,2455,2445,8682
|
|
20230627,100900,2999473965,2455,2455,2460,2450,17498
|
|
20230627,100800,2956507235,2455,2440,2455,2440,7837
|
|
20230627,100700,2937327675,2435,2435,2445,2435,11074
|
|
20230627,100600,2910315140,2435,2440,2440,2435,2134
|
|
20230627,100500,2905110685,2445,2435,2445,2435,8651
|
|
20230627,100400,2884021220,2440,2440,2440,2435,572
|
|
20230627,100300,2882626040,2440,2440,2445,2435,4240
|
|
20230627,100200,2872282855,2435,2435,2440,2435,7252
|
|
20230627,100100,2854591415,2430,2445,2450,2430,2120
|
|
20230627,100000,2849427540,2450,2435,2455,2425,11821
|
|
20230627,095900,2820544575,2435,2430,2435,2430,7945
|
|
20230627,095800,2801220205,2430,2435,2435,2430,3432
|
|
20230627,095700,2792877445,2430,2430,2440,2430,6765
|
|
20230627,095600,2776379050,2430,2425,2430,2420,5288
|
|
20230627,095500,2763557135,2425,2420,2425,2415,5287
|
|
20230627,095400,2750759775,2420,2430,2435,2415,7102
|
|
20230627,095300,2733554060,2435,2445,2445,2435,5617
|
|
20230627,095200,2719833730,2445,2440,2450,2440,12166
|
|
20230627,095100,2690093235,2435,2430,2440,2430,4333
|
|
20230627,095000,2679539180,2425,2430,2430,2425,4535
|
|
20230627,094900,2668525720,2430,2430,2435,2425,9529
|
|
20230627,094800,2645375085,2430,2425,2430,2415,19261
|
|
20230627,094700,2598629170,2420,2425,2425,2420,5052
|
|
20230627,094600,2586378445,2420,2415,2420,2415,4856
|
|
20230627,094500,2574635185,2410,2415,2415,2410,495
|
|
20230627,094400,2573441230,2420,2415,2420,2410,5286
|
|
20230627,094300,2560662380,2415,2405,2420,2405,12868
|
|
20230627,094200,2529633125,2405,2410,2410,2405,1822
|
|
20230627,094100,2525246075,2410,2410,2410,2410,261
|
|
20230627,094000,2524617065,2410,2400,2415,2400,3406
|
|
20230627,093900,2516416750,2405,2405,2410,2400,9422
|
|
20230627,093800,2493766110,2410,2415,2415,2405,2708
|
|
20230627,093700,2487237720,2415,2410,2420,2410,9526
|
|
20230627,093600,2464221210,2415,2415,2415,2410,10405
|
|
20230627,093500,2439134645,2415,2405,2415,2400,18198
|
|
20230627,093400,2395318560,2405,2410,2410,2400,6195
|
|
20230627,093300,2380419825,2400,2395,2410,2395,11081
|
|
20230627,093200,2353845680,2390,2390,2400,2385,7128
|
|
20230627,093100,2336803855,2390,2390,2395,2385,11677
|
|
20230627,093000,2308898425,2395,2385,2400,2385,11107
|
|
20230627,092900,2282324630,2385,2380,2390,2380,4401
|
|
20230627,092800,2271827605,2380,2380,2385,2370,6697
|
|
20230627,092700,2255937605,2380,2375,2385,2370,11822
|
|
20230627,092600,2227870195,2375,2370,2375,2365,11082
|
|
20230627,092500,2201577725,2370,2375,2375,2370,8583
|
|
20230627,092400,2181222725,2370,2375,2380,2370,13701
|
|
20230627,092300,2148709545,2380,2375,2380,2375,5700
|
|
20230627,092200,2135168360,2375,2385,2390,2365,31744
|
|
20230627,092100,2059775200,2385,2375,2390,2365,30821
|
|
20230627,092000,1986642200,2370,2370,2375,2365,24618
|
|
20230627,091900,1928309335,2365,2360,2370,2350,48526
|
|
20230627,091800,1813918080,2355,2370,2370,2350,52172
|
|
20230627,091700,1690955995,2365,2395,2395,2365,47674
|
|
20230627,091600,1577432745,2395,2405,2405,2390,75793
|
|
20230627,091500,1395562915,2405,2415,2420,2405,45680
|
|
20230627,091400,1285361490,2420,2435,2435,2415,9910
|
|
20230627,091300,1261357750,2435,2450,2460,2430,55426
|
|
20230627,091200,1125644615,2445,2435,2445,2435,12469
|
|
20230627,091100,1095201135,2430,2415,2430,2405,19398
|
|
20230627,091000,1048292395,2415,2410,2420,2405,19111
|
|
20230627,090900,1002234100,2415,2425,2430,2410,22458
|
|
20230627,090800,948004855,2430,2420,2430,2410,5622
|
|
20230627,090700,934386815,2410,2405,2415,2400,16071
|
|
20230627,090600,895679810,2405,2405,2410,2400,22341
|
|
20230627,090500,841964635,2410,2405,2420,2405,29199
|
|
20230627,090400,771595545,2410,2420,2430,2400,23162
|
|
20230627,090300,715803125,2400,2400,2420,2390,73339
|
|
20230627,090200,540074150,2390,2410,2410,2385,69986
|
|
20230627,090100,372469485,2405,2435,2435,2405,59593
|
|
20230627,090000,228185435,2420,2440,2440,2410,92295
|