601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185800,10922181640,2630,2630,2630,2630,29120
|
|
20230628,185700,10922181640,2630,2630,2630,2630,0
|
|
20230628,185600,10922181640,2630,2630,2630,2630,0
|
|
20230628,185500,10922181640,2630,2630,2630,2630,0
|
|
20230628,185400,10922181640,2630,2630,2630,2630,0
|
|
20230628,185300,10922181640,2630,2630,2630,2630,0
|
|
20230628,185200,10922181640,2630,2630,2630,2630,0
|
|
20230628,185100,10922181640,2630,2630,2630,2630,0
|
|
20230628,185000,10922181640,2630,2630,2630,2630,0
|
|
20230628,184900,10922181640,2630,2630,2630,2630,0
|
|
20230628,184800,10922181640,2630,2630,2630,2630,0
|
|
20230628,184700,10922181640,2630,2630,2630,2630,0
|
|
20230628,184600,10922181640,2630,2630,2630,2630,0
|
|
20230628,184500,10922181640,2630,2630,2630,2630,0
|
|
20230628,184400,10922181640,2630,2630,2630,2630,0
|
|
20230628,184300,10922181640,2630,2630,2630,2630,0
|
|
20230628,184200,10922181640,2630,2630,2630,2630,0
|
|
20230628,184100,10922181640,2630,2630,2630,2630,0
|
|
20230628,184000,10922181640,2630,2630,2630,2630,0
|
|
20230628,183900,10922181640,2630,2630,2630,2630,0
|
|
20230628,183800,10922181640,2630,2630,2630,2630,0
|
|
20230628,183700,10922181640,2630,2630,2630,2630,0
|
|
20230628,183600,10922181640,2630,2630,2630,2630,0
|
|
20230628,183500,10922181640,2630,2630,2630,2630,0
|
|
20230628,183400,10922181640,2630,2630,2630,2630,0
|
|
20230628,183300,10922181640,2630,2630,2630,2630,0
|
|
20230628,183200,10922181640,2630,2630,2630,2630,0
|
|
20230628,183100,10922181640,2630,2630,2630,2630,0
|
|
20230628,183000,10922181640,2630,2630,2630,2630,0
|
|
20230628,182900,10922181640,2630,2630,2630,2630,0
|
|
20230628,182800,10922181640,2630,2630,2630,2630,29120
|
|
20230628,182700,10922181640,2630,2630,2630,2630,0
|
|
20230628,182600,10922181640,2630,2630,2630,2630,0
|
|
20230628,182500,10922181640,2630,2630,2630,2630,0
|
|
20230628,182400,10922181640,2630,2630,2630,2630,0
|
|
20230628,182300,10922181640,2630,2630,2630,2630,0
|
|
20230628,182200,10922181640,2630,2630,2630,2630,0
|
|
20230628,182100,10922181640,2630,2630,2630,2630,0
|
|
20230628,182000,10922181640,2630,2630,2630,2630,0
|
|
20230628,181900,10922181640,2630,2630,2630,2630,0
|
|
20230628,181800,10922181640,2630,2630,2630,2630,0
|
|
20230628,181700,10922181640,2630,2630,2630,2630,0
|
|
20230628,181600,10922181640,2630,2630,2630,2630,0
|
|
20230628,181500,10922181640,2630,2630,2630,2630,0
|
|
20230628,181400,10922181640,2630,2630,2630,2630,0
|
|
20230628,181300,10922181640,2630,2630,2630,2630,0
|
|
20230628,181200,10922181640,2630,2630,2630,2630,0
|
|
20230628,181100,10922181640,2630,2630,2630,2630,0
|
|
20230628,181000,10922181640,2630,2630,2630,2630,0
|
|
20230628,180900,10922181640,2630,2630,2630,2630,0
|
|
20230628,180800,10922181640,2630,2630,2630,2630,0
|
|
20230628,180700,10922181640,2630,2630,2630,2630,0
|
|
20230628,180600,10922181640,2630,2630,2630,2630,0
|
|
20230628,180500,10922181640,2630,2630,2630,2630,0
|
|
20230628,180400,10922181640,2630,2630,2630,2630,0
|
|
20230628,180300,10922181640,2630,2630,2630,2630,0
|
|
20230628,180200,10922181640,2630,2630,2630,2630,0
|
|
20230628,180100,10922181640,2630,2630,2630,2630,0
|
|
20230628,180000,10922181640,2630,2630,2630,2630,0
|
|
20230628,175900,10922181640,2630,2630,2630,2630,0
|
|
20230628,175800,10922181640,2630,2630,2630,2630,29120
|
|
20230628,175700,10922181640,2630,2630,2630,2630,0
|
|
20230628,175600,10922181640,2630,2630,2630,2630,0
|
|
20230628,175500,10922181640,2630,2630,2630,2630,0
|
|
20230628,175400,10922181640,2630,2630,2630,2630,0
|
|
20230628,175300,10922181640,2630,2630,2630,2630,0
|
|
20230628,175200,10922181640,2630,2630,2630,2630,0
|
|
20230628,175100,10922181640,2630,2630,2630,2630,0
|
|
20230628,175000,10922181640,2630,2630,2630,2630,0
|
|
20230628,174900,10922181640,2630,2630,2630,2630,0
|
|
20230628,174800,10922181640,2630,2630,2630,2630,0
|
|
20230628,174700,10922181640,2630,2630,2630,2630,0
|
|
20230628,174600,10922181640,2630,2630,2630,2630,0
|
|
20230628,174500,10922181640,2630,2630,2630,2630,0
|
|
20230628,174400,10922181640,2630,2630,2630,2630,0
|
|
20230628,174300,10922181640,2630,2630,2630,2630,0
|
|
20230628,174200,10922181640,2630,2630,2630,2630,0
|
|
20230628,174100,10922181640,2630,2630,2630,2630,0
|
|
20230628,174000,10922181640,2630,2630,2630,2630,0
|
|
20230628,173900,10922181640,2630,2630,2630,2630,0
|
|
20230628,173800,10922181640,2630,2630,2630,2630,0
|
|
20230628,173700,10922181640,2630,2630,2630,2630,0
|
|
20230628,173600,10922181640,2630,2630,2630,2630,0
|
|
20230628,173500,10922181640,2630,2630,2630,2630,0
|
|
20230628,173400,10922181640,2630,2630,2630,2630,0
|
|
20230628,173300,10922181640,2630,2630,2630,2630,0
|
|
20230628,173200,10922181640,2630,2630,2630,2630,0
|
|
20230628,173100,10922181640,2630,2630,2630,2630,0
|
|
20230628,173000,10922181640,2630,2630,2630,2630,0
|
|
20230628,172900,10922181640,2630,2630,2630,2630,0
|
|
20230628,172800,10922181640,2630,2630,2630,2630,29120
|
|
20230628,172700,10922181640,2630,2630,2630,2630,0
|
|
20230628,172600,10922181640,2630,2630,2630,2630,0
|
|
20230628,172500,10922181640,2630,2630,2630,2630,0
|
|
20230628,172400,10922181640,2630,2630,2630,2630,0
|
|
20230628,172300,10922181640,2630,2630,2630,2630,0
|
|
20230628,172200,10922181640,2630,2630,2630,2630,0
|
|
20230628,172100,10922181640,2630,2630,2630,2630,0
|
|
20230628,172000,10922181640,2630,2630,2630,2630,0
|
|
20230628,171900,10922181640,2630,2630,2630,2630,0
|
|
20230628,171800,10922181640,2630,2630,2630,2630,0
|
|
20230628,171700,10922181640,2630,2630,2630,2630,0
|
|
20230628,171600,10922181640,2630,2630,2630,2630,0
|
|
20230628,171500,10922181640,2630,2630,2630,2630,0
|
|
20230628,171400,10922181640,2630,2630,2630,2630,0
|
|
20230628,171300,10922181640,2630,2630,2630,2630,0
|
|
20230628,171200,10922181640,2630,2630,2630,2630,0
|
|
20230628,171100,10922181640,2630,2630,2630,2630,0
|
|
20230628,171000,10922181640,2630,2630,2630,2630,0
|
|
20230628,170900,10922181640,2630,2630,2630,2630,0
|
|
20230628,170800,10922181640,2630,2630,2630,2630,0
|
|
20230628,170700,10922181640,2630,2630,2630,2630,0
|
|
20230628,170600,10922181640,2630,2630,2630,2630,0
|
|
20230628,170500,10922181640,2630,2630,2630,2630,0
|
|
20230628,170400,10922181640,2630,2630,2630,2630,0
|
|
20230628,170300,10922181640,2630,2630,2630,2630,0
|
|
20230628,170200,10922181640,2630,2630,2630,2630,0
|
|
20230628,170100,10922181640,2630,2630,2630,2630,0
|
|
20230628,170000,10922181640,2630,2630,2630,2630,0
|
|
20230628,165900,10922181640,2630,2630,2630,2630,0
|
|
20230628,165800,10922181640,2630,2630,2630,2630,29120
|
|
20230628,165700,10922181640,2630,2630,2630,2630,0
|
|
20230628,165600,10922181640,2630,2630,2630,2630,0
|
|
20230628,165500,10922181640,2630,2630,2630,2630,0
|
|
20230628,165400,10922181640,2630,2630,2630,2630,0
|
|
20230628,165300,10922181640,2630,2630,2630,2630,0
|
|
20230628,165200,10922181640,2630,2630,2630,2630,0
|
|
20230628,165100,10922181640,2630,2630,2630,2630,0
|
|
20230628,165000,10922181640,2630,2630,2630,2630,0
|
|
20230628,164900,10922181640,2630,2630,2630,2630,0
|
|
20230628,164800,10922181640,2630,2630,2630,2630,0
|
|
20230628,164700,10922181640,2630,2630,2630,2630,0
|
|
20230628,164600,10922181640,2630,2630,2630,2630,0
|
|
20230628,164500,10922181640,2630,2630,2630,2630,0
|
|
20230628,164400,10922181640,2630,2630,2630,2630,0
|
|
20230628,164300,10922181640,2630,2630,2630,2630,0
|
|
20230628,164200,10922181640,2630,2630,2630,2630,0
|
|
20230628,164100,10922181640,2630,2630,2630,2630,0
|
|
20230628,164000,10922181640,2630,2630,2630,2630,0
|
|
20230628,163900,10922181640,2630,2630,2630,2630,0
|
|
20230628,163800,10922181640,2630,2630,2630,2630,0
|
|
20230628,163700,10922181640,2630,2630,2630,2630,0
|
|
20230628,163600,10922181640,2630,2630,2630,2630,0
|
|
20230628,163500,10922181640,2630,2630,2630,2630,0
|
|
20230628,163400,10922181640,2630,2630,2630,2630,0
|
|
20230628,163300,10922181640,2630,2630,2630,2630,0
|
|
20230628,163200,10922181640,2630,2630,2630,2630,0
|
|
20230628,163100,10922181640,2630,2630,2630,2630,0
|
|
20230628,163000,10922181640,2630,2630,2630,2630,0
|
|
20230628,162900,10922181640,2630,2630,2630,2630,0
|
|
20230628,162800,10922181640,2630,2630,2630,2630,29120
|
|
20230628,162700,10922181640,2630,2630,2630,2630,0
|
|
20230628,162600,10922181640,2630,2630,2630,2630,0
|
|
20230628,162500,10922181640,2630,2630,2630,2630,0
|
|
20230628,162400,10922181640,2630,2630,2630,2630,0
|
|
20230628,162300,10922181640,2630,2630,2630,2630,0
|
|
20230628,162200,10922181640,2630,2630,2630,2630,0
|
|
20230628,162100,10922181640,2630,2630,2630,2630,0
|
|
20230628,162000,10922181640,2630,2630,2630,2630,0
|
|
20230628,161900,10922181640,2630,2630,2630,2630,0
|
|
20230628,161800,10922181640,2630,2630,2630,2630,0
|
|
20230628,161700,10922181640,2630,2630,2630,2630,0
|
|
20230628,161600,10922181640,2630,2630,2630,2630,0
|
|
20230628,161500,10922181640,2630,2630,2630,2630,0
|
|
20230628,161400,10922181640,2630,2630,2630,2630,0
|
|
20230628,161300,10922181640,2630,2630,2630,2630,0
|
|
20230628,161200,10922181640,2630,2630,2630,2630,0
|
|
20230628,161100,10922181640,2630,2630,2630,2630,0
|
|
20230628,161000,10922181640,2630,2630,2630,2630,0
|
|
20230628,160900,10922181640,2630,2630,2630,2630,0
|
|
20230628,160800,10922181640,2630,2630,2630,2630,0
|
|
20230628,160700,10922181640,2630,2630,2630,2630,0
|
|
20230628,160600,10922181640,2630,2630,2630,2630,0
|
|
20230628,160500,10922181640,2630,2630,2630,2630,0
|
|
20230628,160400,10922181640,2630,2630,2630,2630,0
|
|
20230628,160300,10922181640,2630,2630,2630,2630,0
|
|
20230628,160200,10922181640,2630,2630,2630,2630,0
|
|
20230628,160100,10922181640,2630,2630,2630,2630,0
|
|
20230628,160000,10922181640,2630,2630,2630,2630,0
|
|
20230628,155900,10922181640,2630,2630,2630,2630,0
|
|
20230628,155800,10922181640,2630,2630,2630,2630,29120
|
|
20230628,155700,10922181640,2630,2630,2630,2630,0
|
|
20230628,155600,10922181640,2630,2630,2630,2630,0
|
|
20230628,155500,10922181640,2630,2630,2630,2630,0
|
|
20230628,155400,10922181640,2630,2630,2630,2630,0
|
|
20230628,155300,10922181640,2630,2630,2630,2630,0
|
|
20230628,155200,10922181640,2630,2630,2630,2630,0
|
|
20230628,155100,10922181640,2630,2630,2630,2630,0
|
|
20230628,155000,10922181640,2630,2630,2630,2630,0
|
|
20230628,154900,10922181640,2630,2630,2630,2630,0
|
|
20230628,154800,10922181640,2630,2630,2630,2630,0
|
|
20230628,154700,10922181640,2630,2630,2630,2630,0
|
|
20230628,154600,10922181640,2630,2630,2630,2630,0
|
|
20230628,154500,10922181640,2630,2630,2630,2630,0
|
|
20230628,154400,10922181640,2630,2630,2630,2630,0
|
|
20230628,154300,10922181640,2630,2630,2630,2630,0
|
|
20230628,154200,10922181640,2630,2630,2630,2630,0
|
|
20230628,154100,10922181640,2630,2630,2630,2630,0
|
|
20230628,154000,10922181640,2630,2630,2630,2630,0
|
|
20230628,153900,10922181640,2630,2630,2630,2630,0
|
|
20230628,153800,10922181640,2630,2630,2630,2630,0
|
|
20230628,153700,10922181640,2630,2630,2630,2630,0
|
|
20230628,153600,10922181640,2630,2630,2630,2630,0
|
|
20230628,153500,10922181640,2630,2630,2630,2630,0
|
|
20230628,153400,10922181640,2630,2630,2630,2630,0
|
|
20230628,153300,10922181640,2630,2630,2630,2630,0
|
|
20230628,153200,10922181640,2630,2630,2630,2630,0
|
|
20230628,153100,10922181640,2630,2630,2630,2630,0
|
|
20230628,153000,10922181640,2630,2630,2630,2630,29120
|
|
20230628,152900,10845596040,2620,2620,2620,2620,0
|
|
20230628,152800,10845596040,2620,2620,2620,2620,0
|
|
20230628,152700,10845596040,2620,2620,2620,2620,0
|
|
20230628,152600,10845596040,2620,2620,2620,2620,0
|
|
20230628,152500,10845596040,2620,2620,2620,2620,0
|
|
20230628,152400,10845596040,2620,2620,2620,2620,0
|
|
20230628,152300,10845596040,2620,2620,2620,2620,0
|
|
20230628,152200,10845596040,2620,2620,2620,2620,0
|
|
20230628,152100,10845596040,2620,2620,2620,2620,0
|
|
20230628,152000,10845596040,2620,2620,2620,2620,0
|
|
20230628,151900,10845596040,2620,2600,2620,2590,7381
|
|
20230628,151800,10826415010,2600,2605,2605,2595,1011
|
|
20230628,151700,10823786565,2590,2600,2605,2590,10400
|
|
20230628,151600,10796751190,2600,2600,2605,2595,3192
|
|
20230628,151500,10788450760,2600,2610,2610,2600,3244
|
|
20230628,151400,10779995905,2610,2620,2620,2610,714
|
|
20230628,151300,10778132290,2605,2620,2620,2605,2104
|
|
20230628,151200,10772635125,2620,2600,2620,2595,9607
|
|
20230628,151100,10747645465,2600,2585,2600,2585,13281
|
|
20230628,151000,10713231495,2590,2595,2595,2580,9499
|
|
20230628,150900,10688632730,2595,2615,2615,2595,5524
|
|
20230628,150800,10674291640,2595,2605,2615,2595,17037
|
|
20230628,150700,10629958560,2605,2615,2615,2600,10052
|
|
20230628,150600,10603735445,2620,2620,2620,2615,3449
|
|
20230628,150500,10594709315,2615,2625,2625,2615,1357
|
|
20230628,150400,10591148965,2625,2625,2625,2625,1567
|
|
20230628,150300,10587035590,2625,2625,2625,2610,1043
|
|
20230628,150200,10584297745,2610,2610,2625,2610,114
|
|
20230628,150100,10583999130,2610,2610,2610,2600,3456
|
|
20230628,150000,10574984225,2605,2605,2610,2600,2341
|
|
20230628,145900,10568884700,2610,2605,2610,2605,1204
|
|
20230628,145800,10565747710,2605,2610,2610,2605,910
|
|
20230628,145700,10563377065,2610,2600,2610,2600,8422
|
|
20230628,145600,10541453820,2600,2620,2620,2600,27391
|
|
20230628,145500,10469926280,2625,2625,2625,2625,26
|
|
20230628,145400,10469858030,2625,2625,2625,2620,3638
|
|
20230628,145300,10460314110,2620,2630,2630,2620,3940
|
|
20230628,145200,10449970680,2630,2630,2630,2630,151
|
|
20230628,145100,10449573550,2635,2635,2635,2625,6645
|
|
20230628,145000,10432100850,2635,2635,2635,2635,109
|
|
20230628,144900,10431813635,2635,2635,2635,2625,1416
|
|
20230628,144800,10428090945,2635,2630,2635,2630,72
|
|
20230628,144700,10427901580,2630,2630,2630,2630,7314
|
|
20230628,144600,10408665760,2635,2630,2635,2630,1174
|
|
20230628,144500,10405577275,2635,2630,2635,2630,1536
|
|
20230628,144400,10401537155,2630,2635,2635,2630,1266
|
|
20230628,144300,10398206270,2635,2630,2635,2630,1153
|
|
20230628,144200,10395173365,2640,2630,2640,2630,7039
|
|
20230628,144100,10376629245,2635,2640,2640,2635,717
|
|
20230628,144000,10374739935,2640,2645,2645,2640,2460
|
|
20230628,143900,10368245530,2640,2635,2640,2635,466
|
|
20230628,143800,10367015300,2630,2630,2630,2630,1045
|
|
20230628,143700,10364266950,2630,2630,2635,2630,580
|
|
20230628,143600,10362740850,2630,2635,2640,2630,4166
|
|
20230628,143500,10351760340,2640,2640,2640,2640,1879
|
|
20230628,143400,10346799780,2640,2640,2640,2635,3910
|
|
20230628,143300,10336477480,2640,2640,2645,2640,8749
|
|
20230628,143200,10313354630,2640,2640,2640,2640,2333
|
|
20230628,143100,10307195510,2640,2640,2640,2635,903
|
|
20230628,143000,10304811600,2640,2635,2640,2635,2308
|
|
20230628,142900,10298728490,2640,2635,2640,2635,302
|
|
20230628,142800,10297932215,2635,2635,2635,2630,2292
|
|
20230628,142700,10291895995,2630,2630,2635,2630,5393
|
|
20230628,142600,10277711900,2625,2625,2625,2620,1412
|
|
20230628,142500,10274005900,2625,2625,2625,2625,4409
|
|
20230628,142400,10262432275,2630,2630,2630,2630,2466
|
|
20230628,142300,10255946695,2630,2630,2630,2630,18
|
|
20230628,142200,10255899355,2630,2635,2635,2630,1055
|
|
20230628,142100,10253124540,2635,2640,2640,2635,10681
|
|
20230628,142000,10224979875,2635,2640,2640,2635,501
|
|
20230628,141900,10223659690,2635,2635,2635,2635,9757
|
|
20230628,141800,10197949995,2640,2645,2645,2640,7817
|
|
20230628,141700,10177310425,2645,2640,2645,2640,3156
|
|
20230628,141600,10168968540,2640,2645,2645,2640,3243
|
|
20230628,141500,10160406420,2645,2640,2645,2640,1273
|
|
20230628,141400,10157044260,2640,2640,2645,2640,3978
|
|
20230628,141300,10146542130,2640,2645,2645,2640,3045
|
|
20230628,141200,10138493675,2650,2650,2650,2650,473
|
|
20230628,141100,10137240225,2650,2650,2650,2650,7408
|
|
20230628,141000,10117609025,2650,2650,2650,2645,5280
|
|
20230628,140900,10103618125,2650,2650,2650,2650,1997
|
|
20230628,140800,10098326075,2650,2645,2650,2645,1037
|
|
20230628,140700,10095581630,2645,2645,2645,2645,1194
|
|
20230628,140600,10092423500,2645,2645,2645,2645,1155
|
|
20230628,140500,10089368525,2645,2650,2650,2645,720
|
|
20230628,140400,10087463030,2650,2650,2650,2640,4493
|
|
20230628,140300,10075556630,2640,2650,2650,2640,1797
|
|
20230628,140200,10070803595,2645,2645,2645,2645,2492
|
|
20230628,140100,10064212255,2640,2640,2640,2635,416
|
|
20230628,140000,10063114230,2645,2645,2645,2645,35
|
|
20230628,135900,10063021655,2645,2645,2645,2635,701
|
|
20230628,135800,10061170290,2645,2650,2650,2640,10053
|
|
20230628,135700,10034597170,2650,2645,2650,2640,21120
|
|
20230628,135600,9978737085,2645,2645,2645,2645,3717
|
|
20230628,135500,9968905620,2645,2640,2645,2640,384
|
|
20230628,135400,9967890000,2640,2640,2640,2640,1623
|
|
20230628,135300,9963605280,2640,2640,2640,2635,731
|
|
20230628,135200,9961675565,2640,2640,2640,2630,9133
|
|
20230628,135100,9937603010,2640,2630,2640,2630,4212
|
|
20230628,135000,9926504380,2635,2635,2635,2630,1857
|
|
20230628,134900,9921613725,2635,2635,2640,2635,882
|
|
20230628,134800,9919288910,2640,2640,2645,2635,4179
|
|
20230628,134700,9908270025,2645,2640,2645,2640,1492
|
|
20230628,134600,9904326055,2640,2640,2640,2635,1112
|
|
20230628,134500,9901394950,2635,2630,2635,2630,3419
|
|
20230628,134400,9892401870,2630,2620,2630,2615,1272
|
|
20230628,134300,9889069915,2620,2620,2620,2620,105
|
|
20230628,134200,9888794815,2620,2620,2625,2615,1641
|
|
20230628,134100,9884495740,2620,2625,2625,2620,1386
|
|
20230628,134000,9880863905,2625,2620,2625,2620,1387
|
|
20230628,133900,9877225915,2620,2620,2625,2620,1156
|
|
20230628,133800,9874196600,2625,2635,2635,2625,3275
|
|
20230628,133700,9865575415,2635,2630,2635,2630,11569
|
|
20230628,133600,9835106260,2625,2650,2650,2625,5345
|
|
20230628,133500,9821025840,2650,2650,2650,2630,14276
|
|
20230628,133400,9783247120,2630,2615,2645,2615,19122
|
|
20230628,133300,9732875710,2615,2605,2615,2605,7212
|
|
20230628,133200,9714054875,2610,2610,2610,2605,3154
|
|
20230628,133100,9705823785,2610,2605,2610,2605,5458
|
|
20230628,133000,9691604025,2605,2605,2605,2605,1995
|
|
20230628,132900,9686407050,2605,2605,2605,2605,532
|
|
20230628,132800,9685021190,2595,2600,2605,2595,874
|
|
20230628,132700,9682749135,2605,2610,2610,2605,2618
|
|
20230628,132600,9675921730,2610,2610,2610,2605,4967
|
|
20230628,132500,9662962830,2605,2605,2610,2605,2482
|
|
20230628,132400,9656497210,2605,2600,2605,2595,2204
|
|
20230628,132300,9650765360,2595,2590,2595,2590,21292
|
|
20230628,132200,9595611080,2590,2580,2590,2580,6256
|
|
20230628,132100,9579427175,2585,2585,2585,2580,311
|
|
20230628,132000,9578624740,2580,2585,2585,2580,433
|
|
20230628,131900,9577505450,2585,2590,2590,2585,7257
|
|
20230628,131800,9558709855,2580,2590,2590,2580,223
|
|
20230628,131700,9558134310,2590,2580,2590,2580,2861
|
|
20230628,131600,9550725780,2590,2580,2590,2580,1074
|
|
20230628,131500,9547954140,2585,2595,2595,2585,3844
|
|
20230628,131400,9538014005,2595,2590,2595,2590,2025
|
|
20230628,131300,9532760065,2590,2590,2590,2575,926
|
|
20230628,131200,9530370745,2590,2585,2595,2585,14518
|
|
20230628,131100,9492762925,2585,2585,2590,2585,4041
|
|
20230628,131000,9482308475,2575,2575,2580,2575,4197
|
|
20230628,130900,9471481190,2575,2575,2575,2575,24
|
|
20230628,130800,9471419390,2580,2570,2580,2570,377
|
|
20230628,130700,9470449475,2570,2570,2570,2565,6853
|
|
20230628,130600,9452857265,2570,2570,2575,2570,2948
|
|
20230628,130500,9445278830,2575,2565,2575,2565,5207
|
|
20230628,130400,9431870860,2575,2575,2575,2555,11519
|
|
20230628,130300,9402317565,2570,2565,2570,2565,1315
|
|
20230628,130200,9398938080,2565,2565,2565,2565,1934
|
|
20230628,130100,9393977370,2565,2555,2565,2545,7197
|
|
20230628,130000,9375642800,2550,2545,2560,2545,1700
|
|
20230628,125900,9371291555,2560,2550,2560,2510,18224
|
|
20230628,125800,9325093195,2550,2545,2560,2530,16726
|
|
20230628,125700,9282544910,2545,2550,2560,2520,26333
|
|
20230628,125600,9215775425,2540,2555,2565,2530,20704
|
|
20230628,125500,9163127770,2565,2555,2565,2530,24896
|
|
20230628,125400,9099786580,2550,2575,2575,2550,14898
|
|
20230628,125300,9061694650,2575,2575,2575,2565,6226
|
|
20230628,125200,9045698540,2570,2580,2580,2565,1089
|
|
20230628,125100,9042897640,2565,2575,2580,2550,16333
|
|
20230628,125000,9001177960,2575,2570,2580,2570,1048
|
|
20230628,124900,8998480270,2570,2575,2580,2565,3002
|
|
20230628,124800,8990767925,2575,2580,2580,2575,2654
|
|
20230628,124700,8983932215,2570,2570,2570,2565,2082
|
|
20230628,124600,8978581525,2565,2570,2580,2555,4185
|
|
20230628,124500,8967836865,2550,2575,2595,2550,20832
|
|
20230628,124400,8914484750,2580,2590,2590,2570,1450
|
|
20230628,124300,8910749315,2580,2595,2595,2575,5400
|
|
20230628,124200,8896792470,2595,2595,2600,2575,2053
|
|
20230628,124100,8891484885,2600,2585,2600,2580,5314
|
|
20230628,124000,8877736410,2585,2580,2585,2580,3794
|
|
20230628,123900,8867947840,2570,2585,2585,2570,109
|
|
20230628,123800,8867667160,2570,2580,2585,2560,20959
|
|
20230628,123700,8813811180,2580,2575,2580,2575,1274
|
|
20230628,123600,8810530585,2575,2580,2580,2570,3761
|
|
20230628,123500,8800849365,2580,2585,2590,2580,6741
|
|
20230628,123400,8783443400,2585,2560,2585,2555,3687
|
|
20230628,123300,8773987975,2555,2580,2585,2550,58140
|
|
20230628,123200,8624802930,2585,2595,2605,2580,10965
|
|
20230628,123100,8596398700,2595,2595,2595,2590,3709
|
|
20230628,123000,8586781130,2595,2610,2610,2590,42163
|
|
20230628,122900,8477179180,2605,2615,2615,2605,1629
|
|
20230628,122800,8472931470,2605,2625,2625,2605,5366
|
|
20230628,122700,8458911235,2615,2620,2635,2615,3742
|
|
20230628,122600,8449108290,2630,2635,2640,2615,28820
|
|
20230628,122500,8373349870,2640,2630,2640,2630,6294
|
|
20230628,122400,8356752950,2640,2640,2640,2630,5396
|
|
20230628,122300,8342527885,2630,2635,2640,2630,5997
|
|
20230628,122200,8326726880,2635,2645,2645,2635,6958
|
|
20230628,122100,8308351145,2640,2630,2650,2615,4952
|
|
20230628,122000,8295306765,2615,2610,2630,2610,12475
|
|
20230628,121900,8262564615,2610,2620,2620,2610,1017
|
|
20230628,121800,8259905435,2620,2615,2620,2615,2105
|
|
20230628,121700,8254395225,2615,2610,2615,2610,25
|
|
20230628,121600,8254329970,2610,2605,2610,2600,1901
|
|
20230628,121500,8249377995,2600,2605,2615,2600,5203
|
|
20230628,121400,8235824435,2615,2610,2615,2600,1012
|
|
20230628,121300,8233183105,2610,2600,2610,2595,4620
|
|
20230628,121200,8221142760,2600,2605,2605,2595,3869
|
|
20230628,121100,8211098610,2605,2610,2610,2600,5799
|
|
20230628,121000,8196002195,2610,2600,2610,2600,3502
|
|
20230628,120900,8186892835,2610,2610,2610,2595,6592
|
|
20230628,120800,8169778330,2610,2610,2615,2600,31309
|
|
20230628,120700,8088346480,2610,2615,2620,2600,36288
|
|
20230628,120600,7993765605,2620,2625,2625,2620,490
|
|
20230628,120500,7992481780,2625,2625,2625,2615,270
|
|
20230628,120400,7991775030,2620,2620,2620,2620,2177
|
|
20230628,120300,7986071290,2625,2625,2625,2610,8180
|
|
20230628,120200,7964682790,2630,2625,2630,2610,17011
|
|
20230628,120100,7920170000,2630,2630,2630,2625,670
|
|
20230628,120000,7918410935,2630,2635,2635,2630,4020
|
|
20230628,115900,7907838275,2635,2635,2635,2630,903
|
|
20230628,115800,7905463260,2630,2635,2635,2630,368
|
|
20230628,115700,7904494310,2635,2630,2640,2630,1510
|
|
20230628,115600,7900520875,2645,2635,2645,2625,1326
|
|
20230628,115500,7897022530,2635,2645,2645,2625,960
|
|
20230628,115400,7894498715,2645,2630,2645,2625,707
|
|
20230628,115300,7892641510,2630,2650,2655,2630,1552
|
|
20230628,115200,7888528730,2650,2635,2650,2620,6587
|
|
20230628,115100,7871180510,2635,2635,2650,2630,1142
|
|
20230628,115000,7868169355,2635,2610,2635,2610,7323
|
|
20230628,114900,7848999845,2610,2615,2620,2605,17517
|
|
20230628,114800,7803311515,2615,2630,2630,2615,2676
|
|
20230628,114700,7796301135,2630,2625,2635,2620,6328
|
|
20230628,114600,7779680595,2625,2625,2625,2615,8864
|
|
20230628,114500,7756473230,2625,2625,2630,2615,7987
|
|
20230628,114400,7735543640,2625,2640,2640,2620,5775
|
|
20230628,114300,7720346745,2640,2635,2640,2630,4460
|
|
20230628,114200,7708596810,2630,2630,2635,2625,22548
|
|
20230628,114100,7649341215,2630,2640,2645,2630,19796
|
|
20230628,114000,7597185360,2640,2670,2670,2640,17753
|
|
20230628,113900,7550148820,2670,2665,2670,2655,329
|
|
20230628,113800,7549274375,2670,2675,2675,2660,31493
|
|
20230628,113700,7465363920,2675,2675,2680,2670,1245
|
|
20230628,113600,7462033590,2680,2680,2680,2675,1611
|
|
20230628,113500,7457721670,2680,2680,2685,2680,146
|
|
20230628,113400,7457330385,2685,2680,2685,2680,24
|
|
20230628,113300,7457266025,2685,2675,2685,2665,1392
|
|
20230628,113200,7453544185,2675,2665,2675,2665,1666
|
|
20230628,113100,7449091240,2670,2675,2675,2670,258
|
|
20230628,113000,7448402370,2675,2670,2675,2670,385
|
|
20230628,112900,7447374415,2675,2675,2675,2675,103
|
|
20230628,112800,7447098890,2675,2675,2675,2670,522
|
|
20230628,112700,7445705130,2675,2675,2675,2670,418
|
|
20230628,112600,7444587815,2675,2675,2675,2670,9633
|
|
20230628,112500,7418820540,2685,2685,2685,2675,1922
|
|
20230628,112400,7413679020,2675,2680,2685,2675,469
|
|
20230628,112300,7412424430,2680,2685,2685,2680,1752
|
|
20230628,112200,7407729020,2680,2680,2685,2680,4165
|
|
20230628,112100,7396566800,2680,2685,2685,2680,1796
|
|
20230628,112000,7391753285,2685,2680,2685,2680,1605
|
|
20230628,111900,7387451485,2680,2685,2685,2680,320
|
|
20230628,111800,7386593780,2685,2680,2690,2680,2413
|
|
20230628,111700,7380111450,2680,2685,2690,2680,3848
|
|
20230628,111600,7369776305,2685,2685,2685,2685,1166
|
|
20230628,111500,7366645595,2685,2690,2690,2685,2621
|
|
20230628,111400,7359605375,2685,2685,2690,2685,2101
|
|
20230628,111300,7353953725,2680,2690,2690,2680,297
|
|
20230628,111200,7353157755,2690,2690,2690,2690,554
|
|
20230628,111100,7351667495,2700,2670,2700,2670,10281
|
|
20230628,111000,7324039410,2670,2665,2670,2665,3511
|
|
20230628,110900,7314676285,2670,2670,2670,2670,367
|
|
20230628,110800,7313696395,2670,2660,2670,2650,4027
|
|
20230628,110700,7303007270,2660,2660,2680,2660,386
|
|
20230628,110600,7301979530,2660,2665,2665,2655,16065
|
|
20230628,110500,7259279430,2655,2675,2675,2655,43617
|
|
20230628,110400,7143210905,2670,2680,2685,2670,3805
|
|
20230628,110300,7133024500,2680,2685,2685,2665,52876
|
|
20230628,110200,6991619065,2685,2690,2690,2685,1493
|
|
20230628,110100,6987603700,2690,2685,2700,2685,2340
|
|
20230628,110000,6981305410,2685,2690,2690,2685,2611
|
|
20230628,105900,6974283240,2690,2690,2700,2690,3015
|
|
20230628,105800,6966172780,2690,2695,2695,2690,1622
|
|
20230628,105700,6961803795,2695,2695,2695,2695,393
|
|
20230628,105600,6960744660,2695,2695,2695,2695,1128
|
|
20230628,105500,6957704700,2700,2700,2700,2695,3564
|
|
20230628,105400,6948096200,2700,2695,2700,2695,1610
|
|
20230628,105300,6943752245,2700,2700,2700,2695,1676
|
|
20230628,105200,6939227595,2700,2700,2700,2695,772
|
|
20230628,105100,6937144390,2700,2695,2705,2690,2220
|
|
20230628,105000,6931151615,2705,2695,2705,2695,3538
|
|
20230628,104900,6921603505,2695,2695,2695,2695,569
|
|
20230628,104800,6920070050,2695,2690,2695,2690,3289
|
|
20230628,104700,6911210640,2690,2700,2700,2690,3117
|
|
20230628,104600,6902810960,2710,2705,2710,2695,8409
|
|
20230628,104500,6880111125,2705,2710,2710,2700,6481
|
|
20230628,104400,6862573550,2705,2695,2705,2695,23417
|
|
20230628,104300,6799306350,2690,2685,2695,2685,18093
|
|
20230628,104200,6750625145,2690,2685,2690,2685,3237
|
|
20230628,104100,6741933740,2685,2690,2690,2685,3372
|
|
20230628,104000,6732870960,2690,2690,2690,2685,11514
|
|
20230628,103900,6701936845,2690,2690,2690,2690,3799
|
|
20230628,103800,6691717535,2690,2695,2695,2690,1267
|
|
20230628,103700,6688308400,2695,2700,2700,2695,1286
|
|
20230628,103600,6684841945,2700,2700,2705,2700,12006
|
|
20230628,103500,6652416875,2700,2690,2700,2690,6514
|
|
20230628,103400,6634864310,2695,2695,2695,2685,3948
|
|
20230628,103300,6624233315,2695,2685,2695,2680,1891
|
|
20230628,103200,6619165200,2680,2690,2690,2680,26468
|
|
20230628,103100,6548157345,2685,2690,2700,2685,23077
|
|
20230628,103000,6486091725,2690,2700,2700,2685,6356
|
|
20230628,102900,6468984305,2700,2695,2700,2690,4364
|
|
20230628,102800,6457219785,2695,2700,2700,2690,3197
|
|
20230628,102700,6448610880,2700,2695,2700,2690,3114
|
|
20230628,102600,6440215090,2690,2690,2700,2685,13744
|
|
20230628,102500,6403263805,2690,2695,2700,2690,5076
|
|
20230628,102400,6389574380,2690,2705,2705,2690,5160
|
|
20230628,102300,6375649480,2700,2695,2705,2695,9206
|
|
20230628,102200,6350807990,2695,2705,2705,2695,7791
|
|
20230628,102100,6329762830,2705,2685,2710,2685,12621
|
|
20230628,102000,6295678935,2685,2685,2690,2685,1435
|
|
20230628,101900,6291825110,2685,2685,2700,2685,15756
|
|
20230628,101800,6249436065,2685,2690,2690,2685,5095
|
|
20230628,101700,6235741440,2690,2695,2695,2690,6150
|
|
20230628,101600,6219184455,2695,2700,2700,2690,8882
|
|
20230628,101500,6195223135,2695,2700,2700,2690,25224
|
|
20230628,101400,6127332770,2700,2690,2700,2690,7839
|
|
20230628,101300,6106172270,2690,2695,2700,2680,35330
|
|
20230628,101200,6011241625,2695,2705,2710,2695,21094
|
|
20230628,101100,5954257530,2705,2710,2715,2705,16123
|
|
20230628,101000,5910573735,2715,2715,2715,2710,8030
|
|
20230628,100900,5888796360,2715,2710,2715,2710,5018
|
|
20230628,100800,5875188530,2710,2700,2710,2695,15355
|
|
20230628,100700,5833640880,2700,2725,2725,2695,32166
|
|
20230628,100600,5746574575,2725,2750,2750,2725,26946
|
|
20230628,100500,5672811245,2750,2745,2750,2740,12215
|
|
20230628,100400,5639302080,2745,2750,2750,2740,15127
|
|
20230628,100300,5597730940,2750,2745,2750,2740,10850
|
|
20230628,100200,5567941430,2745,2750,2750,2735,19066
|
|
20230628,100100,5515658450,2750,2730,2750,2730,37728
|
|
20230628,100000,5412276405,2730,2725,2735,2710,16392
|
|
20230628,095900,5367637490,2725,2720,2725,2715,12191
|
|
20230628,095800,5334458140,2720,2735,2735,2695,59996
|
|
20230628,095700,5171888975,2735,2750,2750,2720,44126
|
|
20230628,095600,5051390915,2740,2765,2780,2740,167514
|
|
20230628,095500,4588793875,2745,2745,2745,2745,0
|
|
20230628,095400,4588793875,2745,2725,2745,2725,61415
|
|
20230628,095300,4420863580,2725,2720,2725,2720,7597
|
|
20230628,095200,4400179745,2720,2725,2725,2710,22946
|
|
20230628,095100,4337814245,2725,2725,2730,2720,32821
|
|
20230628,095000,4248321270,2720,2715,2720,2710,32722
|
|
20230628,094900,4159364840,2710,2695,2710,2690,26327
|
|
20230628,094800,4088284010,2690,2695,2695,2685,7761
|
|
20230628,094700,4067392840,2695,2705,2705,2695,7493
|
|
20230628,094600,4047162450,2705,2720,2720,2700,7706
|
|
20230628,094500,4026308595,2715,2725,2725,2705,19073
|
|
20230628,094400,3974480815,2725,2705,2725,2700,34798
|
|
20230628,094300,3879940810,2700,2685,2700,2685,22180
|
|
20230628,094200,3820191525,2680,2685,2690,2680,5608
|
|
20230628,094100,3805142650,2690,2695,2695,2685,2318
|
|
20230628,094000,3798908590,2695,2680,2695,2675,13945
|
|
20230628,093900,3761527930,2685,2700,2700,2685,14898
|
|
20230628,093800,3721478190,2700,2710,2710,2700,13847
|
|
20230628,093700,3684061435,2710,2715,2720,2705,15372
|
|
20230628,093600,3642369780,2720,2715,2720,2705,18039
|
|
20230628,093500,3593421125,2715,2715,2715,2705,20828
|
|
20230628,093400,3536919435,2715,2700,2715,2700,36910
|
|
20230628,093300,3436961080,2700,2670,2700,2665,51341
|
|
20230628,093200,3299338715,2670,2675,2675,2670,12983
|
|
20230628,093100,3264644475,2675,2665,2675,2665,9250
|
|
20230628,093000,3239949730,2670,2665,2670,2660,8917
|
|
20230628,092900,3216182965,2660,2675,2680,2660,18423
|
|
20230628,092800,3167077055,2675,2680,2685,2665,17330
|
|
20230628,092700,3120697725,2685,2680,2685,2675,10280
|
|
20230628,092600,3093125125,2675,2680,2680,2670,26806
|
|
20230628,092500,3021295825,2680,2665,2680,2660,16304
|
|
20230628,092400,2977821635,2660,2660,2670,2650,17987
|
|
20230628,092300,2929967075,2660,2660,2665,2635,34324
|
|
20230628,092200,2839072125,2660,2705,2710,2655,50541
|
|
20230628,092100,2703177435,2705,2700,2715,2700,31955
|
|
20230628,092000,2616677025,2700,2665,2710,2655,49633
|
|
20230628,091900,2483485645,2665,2705,2710,2660,60735
|
|
20230628,091800,2320431860,2705,2710,2735,2700,108072
|
|
20230628,091700,2026795195,2700,2665,2715,2665,113790
|
|
20230628,091600,1719950330,2670,2660,2680,2655,60901
|
|
20230628,091500,1557496465,2660,2650,2665,2640,69047
|
|
20230628,091400,1374040155,2650,2625,2660,2620,75623
|
|
20230628,091300,1173966700,2620,2600,2645,2600,72872
|
|
20230628,091200,982619605,2610,2600,2620,2595,16151
|
|
20230628,091100,940550460,2595,2580,2610,2580,27300
|
|
20230628,091000,869700225,2590,2560,2590,2560,24812
|
|
20230628,090900,805779260,2565,2570,2570,2560,6331
|
|
20230628,090800,789535740,2570,2540,2570,2540,17635
|
|
20230628,090700,744481370,2545,2555,2555,2540,11889
|
|
20230628,090600,714204800,2550,2545,2560,2540,15844
|
|
20230628,090500,673830330,2550,2570,2570,2540,45089
|
|
20230628,090400,558538875,2575,2595,2595,2570,81617
|
|
20230628,090300,347679645,2595,2565,2600,2565,46991
|
|
20230628,090200,226438600,2560,2530,2565,2530,31641
|
|
20230628,090100,145792715,2530,2515,2550,2515,4858
|
|
20230628,090000,133501440,2515,2500,2515,2480,51788
|