645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194200,11382302220,2390,2390,2390,2390,132188
|
|
20230627,194100,11382302220,2390,2390,2390,2390,0
|
|
20230627,194000,11382302220,2390,2390,2390,2390,0
|
|
20230627,193900,11382302220,2390,2390,2390,2390,0
|
|
20230627,193800,11382302220,2390,2390,2390,2390,0
|
|
20230627,193700,11382302220,2390,2390,2390,2390,0
|
|
20230627,193600,11382302220,2390,2390,2390,2390,0
|
|
20230627,193500,11382302220,2390,2390,2390,2390,0
|
|
20230627,193400,11382302220,2390,2390,2390,2390,0
|
|
20230627,193300,11382302220,2390,2390,2390,2390,0
|
|
20230627,193200,11382302220,2390,2390,2390,2390,0
|
|
20230627,193100,11382302220,2390,2390,2390,2390,0
|
|
20230627,193000,11382302220,2390,2390,2390,2390,0
|
|
20230627,192900,11382302220,2390,2390,2390,2390,0
|
|
20230627,192800,11382302220,2390,2390,2390,2390,0
|
|
20230627,192700,11382302220,2390,2390,2390,2390,0
|
|
20230627,192600,11382302220,2390,2390,2390,2390,0
|
|
20230627,192500,11382302220,2390,2390,2390,2390,0
|
|
20230627,192400,11382302220,2390,2390,2390,2390,0
|
|
20230627,192300,11382302220,2390,2390,2390,2390,0
|
|
20230627,192200,11382302220,2390,2390,2390,2390,0
|
|
20230627,192100,11382302220,2390,2390,2390,2390,0
|
|
20230627,192000,11382302220,2390,2390,2390,2390,0
|
|
20230627,191900,11382302220,2390,2390,2390,2390,0
|
|
20230627,191800,11382302220,2390,2390,2390,2390,0
|
|
20230627,191700,11382302220,2390,2390,2390,2390,0
|
|
20230627,191600,11382302220,2390,2390,2390,2390,0
|
|
20230627,191500,11382302220,2390,2390,2390,2390,0
|
|
20230627,191400,11382302220,2390,2390,2390,2390,0
|
|
20230627,191300,11382302220,2390,2390,2390,2390,0
|
|
20230627,191200,11382302220,2390,2390,2390,2390,132188
|
|
20230627,191100,11382302220,2390,2390,2390,2390,0
|
|
20230627,191000,11382302220,2390,2390,2390,2390,0
|
|
20230627,190900,11382302220,2390,2390,2390,2390,0
|
|
20230627,190800,11382302220,2390,2390,2390,2390,0
|
|
20230627,190700,11382302220,2390,2390,2390,2390,0
|
|
20230627,190600,11382302220,2390,2390,2390,2390,0
|
|
20230627,190500,11382302220,2390,2390,2390,2390,0
|
|
20230627,190400,11382302220,2390,2390,2390,2390,0
|
|
20230627,190300,11382302220,2390,2390,2390,2390,0
|
|
20230627,190200,11382302220,2390,2390,2390,2390,0
|
|
20230627,190100,11382302220,2390,2390,2390,2390,0
|
|
20230627,190000,11382302220,2390,2390,2390,2390,0
|
|
20230627,185900,11382302220,2390,2390,2390,2390,0
|
|
20230627,185800,11382302220,2390,2390,2390,2390,0
|
|
20230627,185700,11382302220,2390,2390,2390,2390,0
|
|
20230627,185600,11382302220,2390,2390,2390,2390,0
|
|
20230627,185500,11382302220,2390,2390,2390,2390,0
|
|
20230627,185400,11382302220,2390,2390,2390,2390,0
|
|
20230627,185300,11382302220,2390,2390,2390,2390,0
|
|
20230627,185200,11382302220,2390,2390,2390,2390,0
|
|
20230627,185100,11382302220,2390,2390,2390,2390,0
|
|
20230627,185000,11382302220,2390,2390,2390,2390,0
|
|
20230627,184900,11382302220,2390,2390,2390,2390,0
|
|
20230627,184800,11382302220,2390,2390,2390,2390,0
|
|
20230627,184700,11382302220,2390,2390,2390,2390,0
|
|
20230627,184600,11382302220,2390,2390,2390,2390,0
|
|
20230627,184500,11382302220,2390,2390,2390,2390,0
|
|
20230627,184400,11382302220,2390,2390,2390,2390,0
|
|
20230627,184300,11382302220,2390,2390,2390,2390,0
|
|
20230627,184200,11382302220,2390,2390,2390,2390,132188
|
|
20230627,184100,11382302220,2390,2390,2390,2390,0
|
|
20230627,184000,11382302220,2390,2390,2390,2390,0
|
|
20230627,183900,11382302220,2390,2390,2390,2390,0
|
|
20230627,183800,11382302220,2390,2390,2390,2390,0
|
|
20230627,183700,11382302220,2390,2390,2390,2390,0
|
|
20230627,183600,11382302220,2390,2390,2390,2390,0
|
|
20230627,183500,11382302220,2390,2390,2390,2390,0
|
|
20230627,183400,11382302220,2390,2390,2390,2390,0
|
|
20230627,183300,11382302220,2390,2390,2390,2390,0
|
|
20230627,183200,11382302220,2390,2390,2390,2390,0
|
|
20230627,183100,11382302220,2390,2390,2390,2390,0
|
|
20230627,183000,11382302220,2390,2390,2390,2390,0
|
|
20230627,182900,11382302220,2390,2390,2390,2390,0
|
|
20230627,182800,11382302220,2390,2390,2390,2390,0
|
|
20230627,182700,11382302220,2390,2390,2390,2390,0
|
|
20230627,182600,11382302220,2390,2390,2390,2390,0
|
|
20230627,182500,11382302220,2390,2390,2390,2390,0
|
|
20230627,182400,11382302220,2390,2390,2390,2390,0
|
|
20230627,182300,11382302220,2390,2390,2390,2390,0
|
|
20230627,182200,11382302220,2390,2390,2390,2390,0
|
|
20230627,182100,11382302220,2390,2390,2390,2390,0
|
|
20230627,182000,11382302220,2390,2390,2390,2390,0
|
|
20230627,181900,11382302220,2390,2390,2390,2390,0
|
|
20230627,181800,11382302220,2390,2390,2390,2390,0
|
|
20230627,181700,11382302220,2390,2390,2390,2390,0
|
|
20230627,181600,11382302220,2390,2390,2390,2390,0
|
|
20230627,181500,11382302220,2390,2390,2390,2390,0
|
|
20230627,181400,11382302220,2390,2390,2390,2390,0
|
|
20230627,181300,11382302220,2390,2390,2390,2390,0
|
|
20230627,181200,11382302220,2390,2390,2390,2390,132188
|
|
20230627,181100,11382302220,2390,2390,2390,2390,0
|
|
20230627,181000,11382302220,2390,2390,2390,2390,0
|
|
20230627,180900,11382302220,2390,2390,2390,2390,0
|
|
20230627,180800,11382302220,2390,2390,2390,2390,0
|
|
20230627,180700,11382302220,2390,2390,2390,2390,0
|
|
20230627,180600,11382302220,2390,2390,2390,2390,0
|
|
20230627,180500,11382302220,2390,2390,2390,2390,0
|
|
20230627,180400,11382302220,2390,2390,2390,2390,0
|
|
20230627,180300,11382302220,2390,2390,2390,2390,0
|
|
20230627,180200,11382302220,2390,2390,2390,2390,0
|
|
20230627,180100,11382302220,2390,2390,2390,2390,0
|
|
20230627,180000,11382302220,2390,2390,2390,2390,0
|
|
20230627,175900,11382302220,2390,2390,2390,2390,0
|
|
20230627,175800,11382302220,2390,2390,2390,2390,0
|
|
20230627,175700,11382302220,2390,2390,2390,2390,0
|
|
20230627,175600,11382302220,2390,2390,2390,2390,0
|
|
20230627,175500,11382302220,2390,2390,2390,2390,0
|
|
20230627,175400,11382302220,2390,2390,2390,2390,0
|
|
20230627,175300,11382302220,2390,2390,2390,2390,0
|
|
20230627,175200,11382302220,2390,2390,2390,2390,0
|
|
20230627,175100,11382302220,2390,2390,2390,2390,0
|
|
20230627,175000,11382302220,2390,2390,2390,2390,0
|
|
20230627,174900,11382302220,2390,2390,2390,2390,0
|
|
20230627,174800,11382302220,2390,2390,2390,2390,0
|
|
20230627,174700,11382302220,2390,2390,2390,2390,0
|
|
20230627,174600,11382302220,2390,2390,2390,2390,0
|
|
20230627,174500,11382302220,2390,2390,2390,2390,0
|
|
20230627,174400,11382302220,2390,2390,2390,2390,0
|
|
20230627,174300,11382302220,2390,2390,2390,2390,0
|
|
20230627,174200,11382302220,2390,2390,2390,2390,132188
|
|
20230627,174100,11382302220,2390,2390,2390,2390,0
|
|
20230627,174000,11382302220,2390,2390,2390,2390,0
|
|
20230627,173900,11382302220,2390,2390,2390,2390,0
|
|
20230627,173800,11382302220,2390,2390,2390,2390,0
|
|
20230627,173700,11382302220,2390,2390,2390,2390,0
|
|
20230627,173600,11382302220,2390,2390,2390,2390,0
|
|
20230627,173500,11382302220,2390,2390,2390,2390,0
|
|
20230627,173400,11382302220,2390,2390,2390,2390,0
|
|
20230627,173300,11382302220,2390,2390,2390,2390,0
|
|
20230627,173200,11382302220,2390,2390,2390,2390,0
|
|
20230627,173100,11382302220,2390,2390,2390,2390,0
|
|
20230627,173000,11382302220,2390,2390,2390,2390,0
|
|
20230627,172900,11382302220,2390,2390,2390,2390,0
|
|
20230627,172800,11382302220,2390,2390,2390,2390,0
|
|
20230627,172700,11382302220,2390,2390,2390,2390,0
|
|
20230627,172600,11382302220,2390,2390,2390,2390,0
|
|
20230627,172500,11382302220,2390,2390,2390,2390,0
|
|
20230627,172400,11382302220,2390,2390,2390,2390,0
|
|
20230627,172300,11382302220,2390,2390,2390,2390,0
|
|
20230627,172200,11382302220,2390,2390,2390,2390,0
|
|
20230627,172100,11382302220,2390,2390,2390,2390,0
|
|
20230627,172000,11382302220,2390,2390,2390,2390,0
|
|
20230627,171900,11382302220,2390,2390,2390,2390,0
|
|
20230627,171800,11382302220,2390,2390,2390,2390,0
|
|
20230627,171700,11382302220,2390,2390,2390,2390,0
|
|
20230627,171600,11382302220,2390,2390,2390,2390,0
|
|
20230627,171500,11382302220,2390,2390,2390,2390,0
|
|
20230627,171400,11382302220,2390,2390,2390,2390,0
|
|
20230627,171300,11382302220,2390,2390,2390,2390,0
|
|
20230627,171200,11382302220,2390,2390,2390,2390,132188
|
|
20230627,171100,11382302220,2390,2390,2390,2390,0
|
|
20230627,171000,11382302220,2390,2390,2390,2390,0
|
|
20230627,170900,11382302220,2390,2390,2390,2390,0
|
|
20230627,170800,11382302220,2390,2390,2390,2390,0
|
|
20230627,170700,11382302220,2390,2390,2390,2390,0
|
|
20230627,170600,11382302220,2390,2390,2390,2390,0
|
|
20230627,170500,11382302220,2390,2390,2390,2390,0
|
|
20230627,170400,11382302220,2390,2390,2390,2390,0
|
|
20230627,170300,11382302220,2390,2390,2390,2390,0
|
|
20230627,170200,11382302220,2390,2390,2390,2390,0
|
|
20230627,170100,11382302220,2390,2390,2390,2390,0
|
|
20230627,170000,11382302220,2390,2390,2390,2390,0
|
|
20230627,165900,11382302220,2390,2390,2390,2390,0
|
|
20230627,165800,11382302220,2390,2390,2390,2390,0
|
|
20230627,165700,11382302220,2390,2390,2390,2390,0
|
|
20230627,165600,11382302220,2390,2390,2390,2390,0
|
|
20230627,165500,11382302220,2390,2390,2390,2390,0
|
|
20230627,165400,11382302220,2390,2390,2390,2390,0
|
|
20230627,165300,11382302220,2390,2390,2390,2390,0
|
|
20230627,165200,11382302220,2390,2390,2390,2390,0
|
|
20230627,165100,11382302220,2390,2390,2390,2390,0
|
|
20230627,165000,11382302220,2390,2390,2390,2390,0
|
|
20230627,164900,11382302220,2390,2390,2390,2390,0
|
|
20230627,164800,11382302220,2390,2390,2390,2390,0
|
|
20230627,164700,11382302220,2390,2390,2390,2390,0
|
|
20230627,164600,11382302220,2390,2390,2390,2390,0
|
|
20230627,164500,11382302220,2390,2390,2390,2390,0
|
|
20230627,164400,11382302220,2390,2390,2390,2390,0
|
|
20230627,164300,11382302220,2390,2390,2390,2390,0
|
|
20230627,164200,11382302220,2390,2390,2390,2390,132188
|
|
20230627,164100,11382302220,2390,2390,2390,2390,0
|
|
20230627,164000,11382302220,2390,2390,2390,2390,0
|
|
20230627,163900,11382302220,2390,2390,2390,2390,0
|
|
20230627,163800,11382302220,2390,2390,2390,2390,0
|
|
20230627,163700,11382302220,2390,2390,2390,2390,0
|
|
20230627,163600,11382302220,2390,2390,2390,2390,0
|
|
20230627,163500,11382302220,2390,2390,2390,2390,0
|
|
20230627,163400,11382302220,2390,2390,2390,2390,0
|
|
20230627,163300,11382302220,2390,2390,2390,2390,0
|
|
20230627,163200,11382302220,2390,2390,2390,2390,0
|
|
20230627,163100,11382302220,2390,2390,2390,2390,0
|
|
20230627,163000,11382302220,2390,2390,2390,2390,0
|
|
20230627,162900,11382302220,2390,2390,2390,2390,0
|
|
20230627,162800,11382302220,2390,2390,2390,2390,0
|
|
20230627,162700,11382302220,2390,2390,2390,2390,0
|
|
20230627,162600,11382302220,2390,2390,2390,2390,0
|
|
20230627,162500,11382302220,2390,2390,2390,2390,0
|
|
20230627,162400,11382302220,2390,2390,2390,2390,0
|
|
20230627,162300,11382302220,2390,2390,2390,2390,0
|
|
20230627,162200,11382302220,2390,2390,2390,2390,0
|
|
20230627,162100,11382302220,2390,2390,2390,2390,0
|
|
20230627,162000,11382302220,2390,2390,2390,2390,0
|
|
20230627,161900,11382302220,2390,2390,2390,2390,0
|
|
20230627,161800,11382302220,2390,2390,2390,2390,0
|
|
20230627,161700,11382302220,2390,2390,2390,2390,0
|
|
20230627,161600,11382302220,2390,2390,2390,2390,0
|
|
20230627,161500,11382302220,2390,2390,2390,2390,0
|
|
20230627,161400,11382302220,2390,2390,2390,2390,0
|
|
20230627,161300,11382302220,2390,2390,2390,2390,0
|
|
20230627,161200,11382302220,2390,2390,2390,2390,132188
|
|
20230627,161100,11382302220,2390,2390,2390,2390,0
|
|
20230627,161000,11382302220,2390,2390,2390,2390,0
|
|
20230627,160900,11382302220,2390,2390,2390,2390,0
|
|
20230627,160800,11382302220,2390,2390,2390,2390,0
|
|
20230627,160700,11382302220,2390,2390,2390,2390,0
|
|
20230627,160600,11382302220,2390,2390,2390,2390,0
|
|
20230627,160500,11382302220,2390,2390,2390,2390,0
|
|
20230627,160400,11382302220,2390,2390,2390,2390,0
|
|
20230627,160300,11382302220,2390,2390,2390,2390,0
|
|
20230627,160200,11382302220,2390,2390,2390,2390,0
|
|
20230627,160100,11382302220,2390,2390,2390,2390,0
|
|
20230627,160000,11382302220,2390,2390,2390,2390,0
|
|
20230627,155900,11382302220,2390,2390,2390,2390,0
|
|
20230627,155800,11382302220,2390,2390,2390,2390,0
|
|
20230627,155700,11382302220,2390,2390,2390,2390,0
|
|
20230627,155600,11382302220,2390,2390,2390,2390,0
|
|
20230627,155500,11382302220,2390,2390,2390,2390,0
|
|
20230627,155400,11382302220,2390,2390,2390,2390,0
|
|
20230627,155300,11382302220,2390,2390,2390,2390,0
|
|
20230627,155200,11382302220,2390,2390,2390,2390,0
|
|
20230627,155100,11382302220,2390,2390,2390,2390,0
|
|
20230627,155000,11382302220,2390,2390,2390,2390,0
|
|
20230627,154900,11382302220,2390,2390,2390,2390,0
|
|
20230627,154800,11382302220,2390,2390,2390,2390,0
|
|
20230627,154700,11382302220,2390,2390,2390,2390,0
|
|
20230627,154600,11382302220,2390,2390,2390,2390,0
|
|
20230627,154500,11382302220,2390,2390,2390,2390,0
|
|
20230627,154400,11382302220,2390,2390,2390,2390,0
|
|
20230627,154300,11382302220,2390,2390,2390,2390,0
|
|
20230627,154200,11382302220,2390,2390,2390,2390,132188
|
|
20230627,154100,11382302220,2390,2390,2390,2390,0
|
|
20230627,154000,11382302220,2390,2390,2390,2390,0
|
|
20230627,153900,11382302220,2390,2390,2390,2390,0
|
|
20230627,153800,11382302220,2390,2390,2390,2390,0
|
|
20230627,153700,11382302220,2390,2390,2390,2390,0
|
|
20230627,153600,11382302220,2390,2390,2390,2390,0
|
|
20230627,153500,11382302220,2390,2390,2390,2390,0
|
|
20230627,153400,11382302220,2390,2390,2390,2390,0
|
|
20230627,153300,11382302220,2390,2390,2390,2390,0
|
|
20230627,153200,11382302220,2390,2390,2390,2390,0
|
|
20230627,153100,11382302220,2390,2390,2390,2390,0
|
|
20230627,153000,11382302220,2390,2390,2390,2390,132188
|
|
20230627,152900,11066372900,2390,2390,2390,2390,0
|
|
20230627,152800,11066372900,2390,2390,2390,2390,0
|
|
20230627,152700,11066372900,2390,2390,2390,2390,0
|
|
20230627,152600,11066372900,2390,2390,2390,2390,0
|
|
20230627,152500,11066372900,2390,2390,2390,2390,0
|
|
20230627,152400,11066372900,2390,2390,2390,2390,0
|
|
20230627,152300,11066372900,2390,2390,2390,2390,0
|
|
20230627,152200,11066372900,2390,2390,2390,2390,0
|
|
20230627,152100,11066372900,2390,2390,2390,2390,0
|
|
20230627,152000,11066372900,2390,2390,2390,2390,0
|
|
20230627,151900,11066372900,2390,2375,2390,2375,23601
|
|
20230627,151800,11010108580,2380,2375,2385,2375,20438
|
|
20230627,151700,10961414790,2380,2380,2385,2370,16434
|
|
20230627,151600,10922408685,2385,2380,2385,2370,6966
|
|
20230627,151500,10905855475,2380,2380,2385,2375,10856
|
|
20230627,151400,10880034830,2380,2380,2380,2370,9018
|
|
20230627,151300,10858623245,2380,2380,2380,2370,28883
|
|
20230627,151200,10790064345,2380,2380,2385,2380,8783
|
|
20230627,151100,10769159805,2380,2375,2380,2375,4755
|
|
20230627,151000,10757852695,2380,2375,2380,2375,3448
|
|
20230627,150900,10749653030,2375,2375,2380,2375,5727
|
|
20230627,150800,10736046930,2375,2380,2380,2375,12029
|
|
20230627,150700,10707474940,2370,2380,2385,2370,23702
|
|
20230627,150600,10651125015,2380,2380,2385,2375,17816
|
|
20230627,150500,10608645660,2385,2380,2385,2380,3489
|
|
20230627,150400,10600335675,2380,2380,2380,2375,2389
|
|
20230627,150300,10594650350,2380,2385,2385,2375,16047
|
|
20230627,150200,10556491010,2385,2385,2385,2380,1793
|
|
20230627,150100,10552216820,2385,2380,2385,2375,9976
|
|
20230627,150000,10528473795,2380,2380,2380,2375,1527
|
|
20230627,145900,10524839920,2375,2380,2380,2370,2885
|
|
20230627,145800,10517989055,2380,2380,2380,2370,3668
|
|
20230627,145700,10509269430,2380,2380,2380,2375,339
|
|
20230627,145600,10508462765,2380,2370,2380,2370,1006
|
|
20230627,145500,10506070900,2375,2375,2375,2370,1310
|
|
20230627,145400,10502960750,2375,2380,2380,2375,2586
|
|
20230627,145300,10496814520,2375,2375,2380,2375,9945
|
|
20230627,145200,10473187375,2375,2370,2375,2370,7618
|
|
20230627,145100,10455108940,2375,2375,2375,2370,1413
|
|
20230627,145000,10451758465,2370,2375,2375,2370,4913
|
|
20230627,144900,10440105105,2370,2370,2375,2370,4539
|
|
20230627,144800,10429347200,2375,2370,2375,2370,8074
|
|
20230627,144700,10410209430,2370,2370,2370,2365,231
|
|
20230627,144600,10409662070,2360,2370,2370,2360,2754
|
|
20230627,144500,10403146370,2370,2370,2370,2365,817
|
|
20230627,144400,10401210760,2370,2365,2375,2365,3598
|
|
20230627,144300,10392689610,2370,2365,2375,2360,6014
|
|
20230627,144200,10378440270,2365,2350,2370,2350,25137
|
|
20230627,144100,10319214815,2350,2350,2355,2350,5652
|
|
20230627,144000,10305927065,2355,2355,2360,2350,7065
|
|
20230627,143900,10289298465,2355,2360,2360,2355,2076
|
|
20230627,143800,10284409470,2355,2360,2360,2350,4888
|
|
20230627,143700,10272897650,2360,2355,2360,2355,2509
|
|
20230627,143600,10266986910,2355,2355,2360,2355,1303
|
|
20230627,143500,10263917440,2360,2355,2365,2350,14665
|
|
20230627,143400,10229374260,2355,2360,2365,2355,3084
|
|
20230627,143300,10222100605,2360,2365,2365,2350,9892
|
|
20230627,143200,10198761190,2350,2360,2365,2350,7133
|
|
20230627,143100,10181959495,2365,2365,2365,2365,2557
|
|
20230627,143000,10175912190,2360,2360,2365,2340,92643
|
|
20230627,142900,9958404240,2355,2370,2370,2355,31994
|
|
20230627,142800,9882981960,2370,2375,2380,2365,8498
|
|
20230627,142700,9862859525,2375,2380,2380,2375,874
|
|
20230627,142600,9860781955,2380,2370,2380,2370,1059
|
|
20230627,142500,9858267750,2375,2375,2375,2375,3797
|
|
20230627,142400,9849249875,2375,2370,2375,2370,2412
|
|
20230627,142300,9843532375,2370,2375,2375,2370,1281
|
|
20230627,142200,9840491500,2375,2375,2375,2370,467
|
|
20230627,142100,9839382395,2375,2375,2375,2370,1629
|
|
20230627,142000,9835520675,2375,2380,2380,2375,188
|
|
20230627,141900,9835073270,2365,2385,2385,2365,37111
|
|
20230627,141800,9747106855,2385,2380,2385,2380,518
|
|
20230627,141700,9745873085,2380,2385,2385,2380,6258
|
|
20230627,141600,9730962095,2385,2385,2385,2380,1660
|
|
20230627,141500,9727003020,2380,2380,2385,2380,1024
|
|
20230627,141400,9724560830,2385,2380,2385,2380,2802
|
|
20230627,141300,9717884990,2385,2390,2390,2380,5108
|
|
20230627,141200,9705696910,2385,2385,2390,2385,5292
|
|
20230627,141100,9693067210,2385,2385,2390,2385,9693
|
|
20230627,141000,9669920425,2385,2385,2390,2385,4434
|
|
20230627,140900,9659344595,2385,2385,2385,2380,1622
|
|
20230627,140800,9655476160,2385,2385,2385,2380,6430
|
|
20230627,140700,9640140660,2385,2385,2390,2385,3437
|
|
20230627,140600,9631942150,2380,2380,2385,2380,6266
|
|
20230627,140500,9617001745,2385,2385,2385,2380,626
|
|
20230627,140400,9615509380,2385,2380,2385,2380,7024
|
|
20230627,140300,9598770320,2380,2385,2385,2380,15483
|
|
20230627,140200,9561850860,2380,2385,2385,2380,11392
|
|
20230627,140100,9534682295,2385,2385,2385,2380,272
|
|
20230627,140000,9534033685,2385,2385,2385,2380,1023
|
|
20230627,135900,9531597325,2385,2380,2385,2380,499
|
|
20230627,135800,9530408585,2380,2380,2380,2375,812
|
|
20230627,135700,9528476175,2380,2385,2385,2380,2374
|
|
20230627,135600,9522825600,2385,2385,2385,2375,746
|
|
20230627,135500,9521049960,2380,2375,2385,2375,653
|
|
20230627,135400,9519495600,2375,2380,2385,2375,2069
|
|
20230627,135300,9514578180,2380,2385,2385,2380,602
|
|
20230627,135200,9513142710,2380,2380,2380,2380,8907
|
|
20230627,135100,9491944050,2380,2380,2380,2375,9813
|
|
20230627,135000,9468589420,2380,2375,2380,2375,5347
|
|
20230627,134900,9455890270,2375,2365,2375,2360,10794
|
|
20230627,134800,9430302970,2370,2370,2370,2365,513
|
|
20230627,134700,9429088915,2360,2365,2370,2360,2411
|
|
20230627,134600,9423389435,2365,2365,2370,2365,4912
|
|
20230627,134500,9411765220,2365,2360,2370,2360,1724
|
|
20230627,134400,9407690160,2360,2370,2370,2360,14132
|
|
20230627,134300,9374292890,2370,2365,2370,2365,2222
|
|
20230627,134200,9369034110,2365,2375,2375,2365,1808
|
|
20230627,134100,9364752015,2375,2375,2375,2375,264
|
|
20230627,134000,9364125015,2375,2370,2375,2370,918
|
|
20230627,133900,9361947820,2370,2380,2380,2370,7413
|
|
20230627,133800,9344373175,2380,2375,2380,2370,4609
|
|
20230627,133700,9333447930,2370,2380,2385,2370,13325
|
|
20230627,133600,9301773390,2385,2385,2390,2380,2547
|
|
20230627,133500,9295696835,2385,2390,2390,2380,7138
|
|
20230627,133400,9278660365,2385,2390,2390,2385,3825
|
|
20230627,133300,9269521265,2390,2385,2390,2385,4288
|
|
20230627,133200,9259286445,2385,2390,2390,2385,615
|
|
20230627,133100,9257817095,2390,2385,2390,2385,3700
|
|
20230627,133000,9248991150,2385,2390,2390,2385,1392
|
|
20230627,132900,9245666475,2390,2375,2390,2370,19149
|
|
20230627,132800,9200063325,2380,2380,2380,2375,137
|
|
20230627,132700,9199737305,2380,2370,2380,2370,1130
|
|
20230627,132600,9197056375,2375,2380,2380,2370,1623
|
|
20230627,132500,9193197240,2370,2375,2380,2370,3759
|
|
20230627,132400,9184259365,2380,2380,2380,2370,1056
|
|
20230627,132300,9181747615,2370,2375,2385,2370,11731
|
|
20230627,132200,9153917365,2375,2380,2380,2375,4586
|
|
20230627,132100,9143008035,2385,2385,2385,2380,321
|
|
20230627,132000,9142242725,2380,2375,2380,2375,3805
|
|
20230627,131900,9133199325,2380,2375,2380,2375,8635
|
|
20230627,131800,9112689735,2370,2375,2380,2370,33267
|
|
20230627,131700,9033821290,2380,2380,2380,2375,13801
|
|
20230627,131600,9001036830,2380,2380,2380,2380,1924
|
|
20230627,131500,8996457710,2380,2385,2385,2380,7824
|
|
20230627,131400,8977823220,2385,2380,2385,2380,6228
|
|
20230627,131300,8962977110,2380,2380,2385,2380,1938
|
|
20230627,131200,8958362060,2380,2380,2380,2375,5069
|
|
20230627,131100,8946303125,2375,2375,2380,2370,3771
|
|
20230627,131000,8937350930,2375,2375,2375,2375,4033
|
|
20230627,130900,8927772555,2375,2375,2380,2375,1108
|
|
20230627,130800,8925139225,2380,2375,2380,2375,2154
|
|
20230627,130700,8920022270,2375,2380,2380,2375,7177
|
|
20230627,130600,8902954000,2380,2380,2380,2375,1508
|
|
20230627,130500,8899370295,2380,2380,2380,2375,7293
|
|
20230627,130400,8882018360,2385,2385,2385,2385,1086
|
|
20230627,130300,8879428250,2385,2385,2390,2380,9162
|
|
20230627,130200,8857562670,2380,2390,2390,2380,7440
|
|
20230627,130100,8839828925,2390,2380,2390,2380,13958
|
|
20230627,130000,8806542890,2385,2385,2385,2380,1636
|
|
20230627,125900,8802642080,2385,2380,2390,2380,17013
|
|
20230627,125800,8762080635,2385,2385,2385,2375,10714
|
|
20230627,125700,8736584685,2380,2380,2385,2375,7024
|
|
20230627,125600,8719867910,2380,2375,2380,2370,8229
|
|
20230627,125500,8700322685,2375,2370,2375,2370,19554
|
|
20230627,125400,8653947425,2370,2370,2370,2360,4880
|
|
20230627,125300,8642389775,2370,2365,2370,2360,4749
|
|
20230627,125200,8631156530,2365,2360,2365,2355,2632
|
|
20230627,125100,8624945335,2365,2370,2370,2365,3016
|
|
20230627,125000,8617806320,2370,2355,2370,2355,14479
|
|
20230627,124900,8583576680,2355,2355,2360,2345,8856
|
|
20230627,124800,8562764015,2355,2355,2360,2350,24491
|
|
20230627,124700,8505157965,2360,2365,2365,2360,984
|
|
20230627,124600,8502835625,2365,2360,2365,2355,6237
|
|
20230627,124500,8488122300,2365,2360,2365,2360,833
|
|
20230627,124400,8486155105,2360,2365,2365,2355,11340
|
|
20230627,124300,8459395555,2365,2365,2365,2360,1279
|
|
20230627,124200,8456374275,2365,2365,2365,2360,1880
|
|
20230627,124100,8451933835,2365,2365,2365,2360,725
|
|
20230627,124000,8450221255,2365,2360,2365,2355,7945
|
|
20230627,123900,8431468240,2355,2355,2360,2355,7251
|
|
20230627,123800,8414383595,2360,2355,2360,2350,2472
|
|
20230627,123700,8408561315,2360,2360,2360,2355,13892
|
|
20230627,123600,8375830420,2360,2360,2360,2355,9108
|
|
20230627,123500,8354379955,2360,2360,2365,2355,19294
|
|
20230627,123400,8308846165,2365,2375,2375,2360,43679
|
|
20230627,123300,8205463850,2370,2365,2375,2365,11882
|
|
20230627,123200,8177294040,2370,2370,2375,2360,20562
|
|
20230627,123100,8128589925,2365,2360,2370,2360,11457
|
|
20230627,123000,8101496585,2365,2370,2370,2360,22900
|
|
20230627,122900,8047365905,2365,2375,2380,2365,18576
|
|
20230627,122800,8003319490,2380,2380,2380,2375,5491
|
|
20230627,122700,7990265640,2375,2380,2380,2370,12598
|
|
20230627,122600,7960363240,2380,2380,2390,2375,714
|
|
20230627,122500,7958663830,2380,2380,2390,2375,2823
|
|
20230627,122400,7951945625,2385,2380,2390,2375,7258
|
|
20230627,122300,7934636240,2380,2380,2385,2375,7150
|
|
20230627,122200,7917629365,2380,2390,2400,2375,25905
|
|
20230627,122100,7855822495,2400,2400,2405,2390,62961
|
|
20230627,122000,7704813835,2400,2395,2400,2395,47595
|
|
20230627,121900,7590608675,2395,2395,2395,2390,41835
|
|
20230627,121800,7490416580,2395,2380,2395,2375,46766
|
|
20230627,121700,7378586415,2380,2385,2385,2375,1189
|
|
20230627,121600,7375755965,2385,2390,2395,2375,10930
|
|
20230627,121500,7349713165,2390,2385,2395,2385,13015
|
|
20230627,121400,7318605600,2385,2385,2390,2385,7728
|
|
20230627,121300,7300160975,2390,2385,2390,2380,5591
|
|
20230627,121200,7286845245,2390,2390,2395,2385,4077
|
|
20230627,121100,7277105040,2390,2385,2395,2380,64446
|
|
20230627,121000,7123241935,2385,2390,2390,2380,51818
|
|
20230627,120900,6999571010,2390,2395,2400,2390,14453
|
|
20230627,120800,6964976445,2395,2395,2400,2390,50627
|
|
20230627,120700,6843666030,2395,2385,2400,2380,67238
|
|
20230627,120600,6682828350,2385,2375,2385,2375,10757
|
|
20230627,120500,6657215960,2375,2380,2385,2375,8593
|
|
20230627,120400,6636791680,2375,2370,2375,2365,8393
|
|
20230627,120300,6616881725,2375,2385,2390,2375,15048
|
|
20230627,120200,6581027435,2385,2370,2390,2370,70610
|
|
20230627,120100,6412717560,2375,2365,2380,2350,69518
|
|
20230627,120000,6248841380,2370,2375,2375,2360,9782
|
|
20230627,115900,6225693100,2375,2365,2375,2365,31451
|
|
20230627,115800,6151163370,2360,2355,2365,2355,23120
|
|
20230627,115700,6096681565,2360,2360,2360,2355,1449
|
|
20230627,115600,6093266415,2360,2360,2360,2355,216
|
|
20230627,115500,6092756760,2360,2365,2365,2355,16438
|
|
20230627,115400,6054004605,2370,2370,2370,2365,1752
|
|
20230627,115300,6049852880,2370,2360,2370,2360,2407
|
|
20230627,115200,6044150745,2360,2365,2365,2360,5758
|
|
20230627,115100,6030538330,2365,2365,2370,2360,959
|
|
20230627,115000,6028273340,2365,2370,2370,2360,5016
|
|
20230627,114900,6016427145,2365,2365,2370,2365,3189
|
|
20230627,114800,6008879040,2370,2370,2375,2365,2854
|
|
20230627,114700,6002114255,2370,2370,2370,2365,14221
|
|
20230627,114600,5968451725,2370,2370,2370,2370,289
|
|
20230627,114500,5967766795,2365,2370,2370,2365,2050
|
|
20230627,114400,5962911865,2370,2370,2370,2365,1005
|
|
20230627,114300,5960530050,2370,2360,2370,2350,29649
|
|
20230627,114200,5890455990,2350,2355,2360,2350,7904
|
|
20230627,114100,5871845245,2355,2355,2360,2355,10085
|
|
20230627,114000,5848093615,2355,2355,2360,2345,29735
|
|
20230627,113900,5778168410,2355,2360,2360,2355,4624
|
|
20230627,113800,5767273965,2360,2355,2360,2355,1560
|
|
20230627,113700,5763596650,2355,2360,2365,2355,6148
|
|
20230627,113600,5749111395,2360,2365,2365,2350,24132
|
|
20230627,113500,5692262295,2355,2355,2370,2355,13947
|
|
20230627,113400,5659313775,2360,2370,2370,2355,9207
|
|
20230627,113300,5637575330,2370,2370,2375,2370,13154
|
|
20230627,113200,5606395745,2370,2370,2375,2365,26542
|
|
20230627,113100,5543562885,2370,2370,2375,2365,15287
|
|
20230627,113000,5507338100,2375,2380,2380,2365,11925
|
|
20230627,112900,5479024840,2385,2365,2385,2355,37862
|
|
20230627,112800,5389078660,2365,2375,2380,2355,45998
|
|
20230627,112700,5280292740,2375,2380,2385,2375,67847
|
|
20230627,112600,5118894480,2385,2390,2395,2380,40551
|
|
20230627,112500,5022056535,2385,2390,2400,2385,110527
|
|
20230627,112400,4757172720,2395,2375,2395,2375,91243
|
|
20230627,112300,4539517950,2375,2380,2385,2375,39764
|
|
20230627,112200,4444859810,2385,2385,2385,2375,26496
|
|
20230627,112100,4381847660,2385,2390,2390,2380,50138
|
|
20230627,112000,4262211260,2390,2365,2390,2360,94485
|
|
20230627,111900,4037718015,2365,2370,2370,2350,36643
|
|
20230627,111800,3951204825,2370,2370,2375,2365,18071
|
|
20230627,111700,3908384010,2370,2370,2375,2365,14091
|
|
20230627,111600,3874987600,2370,2365,2380,2365,33027
|
|
20230627,111500,3796719510,2365,2385,2385,2365,57119
|
|
20230627,111400,3661162140,2385,2370,2390,2370,82820
|
|
20230627,111300,3464148025,2370,2385,2390,2370,47952
|
|
20230627,111200,3349956505,2380,2370,2385,2365,106437
|
|
20230627,111100,3096989020,2370,2370,2375,2365,62978
|
|
20230627,111000,2947721570,2370,2360,2375,2360,70236
|
|
20230627,110900,2781537050,2355,2365,2365,2345,68357
|
|
20230627,110800,2620729875,2355,2355,2375,2355,108729
|
|
20230627,110700,2363512500,2355,2350,2365,2345,73636
|
|
20230627,110600,2189932960,2350,2335,2355,2335,76386
|
|
20230627,110500,2010627630,2335,2345,2350,2330,46569
|
|
20230627,110400,1901670860,2340,2340,2345,2330,22665
|
|
20230627,110300,1848649320,2335,2330,2340,2320,46209
|
|
20230627,110200,1740875730,2325,2335,2340,2320,61101
|
|
20230627,110100,1598517005,2335,2315,2340,2310,137984
|
|
20230627,110000,1277424580,2315,2295,2315,2295,53862
|
|
20230627,105900,1153005495,2295,2295,2305,2295,20623
|
|
20230627,105800,1105611795,2295,2290,2295,2290,11638
|
|
20230627,105700,1078952165,2290,2285,2290,2280,5686
|
|
20230627,105600,1065952270,2285,2285,2285,2285,1881
|
|
20230627,105500,1061654185,2285,2285,2290,2285,6621
|
|
20230627,105400,1046524795,2285,2280,2285,2280,943
|
|
20230627,105300,1044372795,2280,2280,2280,2280,7870
|
|
20230627,105200,1026429195,2280,2285,2285,2280,1416
|
|
20230627,105100,1023199795,2280,2285,2285,2280,3096
|
|
20230627,105000,1016127705,2285,2280,2285,2280,3074
|
|
20230627,104900,1009116485,2280,2275,2280,2275,493
|
|
20230627,104800,1007993980,2280,2285,2285,2280,6278
|
|
20230627,104700,993679240,2285,2280,2285,2280,2875
|
|
20230627,104600,987116475,2280,2280,2285,2270,4742
|
|
20230627,104500,976303905,2270,2275,2280,2270,3167
|
|
20230627,104400,969088780,2275,2270,2275,2270,6900
|
|
20230627,104300,953396115,2275,2270,2275,2270,1143
|
|
20230627,104200,950800845,2270,2280,2280,2270,2704
|
|
20230627,104100,944647365,2280,2280,2280,2280,1587
|
|
20230627,104000,941029005,2280,2280,2280,2280,1395
|
|
20230627,103900,937848405,2280,2275,2280,2275,6104
|
|
20230627,103800,923959285,2275,2270,2275,2260,10535
|
|
20230627,103700,900095010,2270,2265,2270,2260,5405
|
|
20230627,103600,887856150,2265,2265,2270,2260,5446
|
|
20230627,103500,875534525,2265,2265,2265,2260,1997
|
|
20230627,103400,871013420,2265,2265,2265,2265,231
|
|
20230627,103300,870490205,2260,2265,2265,2260,410
|
|
20230627,103200,869561580,2260,2265,2265,2260,5150
|
|
20230627,103100,857920090,2265,2265,2265,2265,152
|
|
20230627,103000,857575810,2265,2265,2270,2260,4225
|
|
20230627,102900,848021505,2265,2265,2265,2260,2323
|
|
20230627,102800,842761660,2265,2265,2265,2265,233
|
|
20230627,102700,842233915,2265,2260,2265,2260,3269
|
|
20230627,102600,834844630,2265,2265,2265,2265,2519
|
|
20230627,102500,829139095,2270,2265,2270,2265,236
|
|
20230627,102400,828603475,2265,2265,2270,2265,1372
|
|
20230627,102300,825495765,2265,2265,2265,2265,766
|
|
20230627,102200,823760775,2265,2265,2270,2265,6469
|
|
20230627,102100,809108360,2265,2265,2270,2265,1494
|
|
20230627,102000,805721545,2260,2265,2265,2260,2103
|
|
20230627,101900,800963245,2270,2270,2270,2270,204
|
|
20230627,101800,800500165,2265,2260,2265,2260,11669
|
|
20230627,101700,774127020,2270,2265,2270,2265,1841
|
|
20230627,101600,769956525,2270,2265,2275,2265,648
|
|
20230627,101500,768485715,2265,2275,2275,2265,1686
|
|
20230627,101400,764663345,2275,2270,2275,2265,12589
|
|
20230627,101300,736137900,2270,2275,2275,2270,506
|
|
20230627,101200,734989255,2275,2275,2275,2275,329
|
|
20230627,101100,734240780,2275,2270,2275,2270,289
|
|
20230627,101000,733583355,2275,2280,2280,2275,314
|
|
20230627,100900,732868990,2280,2270,2280,2270,274
|
|
20230627,100800,732246735,2275,2270,2280,2270,2750
|
|
20230627,100700,725999310,2270,2280,2280,2270,542
|
|
20230627,100600,724768000,2275,2270,2275,2270,842
|
|
20230627,100500,722855845,2280,2280,2280,2270,494
|
|
20230627,100400,721730370,2280,2275,2280,2275,1299
|
|
20230627,100300,718769595,2280,2280,2280,2275,366
|
|
20230627,100200,717935615,2280,2275,2285,2275,4259
|
|
20230627,100100,708236010,2280,2280,2280,2280,3
|
|
20230627,100000,708229170,2280,2280,2280,2280,1107
|
|
20230627,095900,705705210,2280,2275,2280,2275,1242
|
|
20230627,095800,702878460,2270,2265,2270,2265,4267
|
|
20230627,095700,693202805,2265,2270,2270,2265,1436
|
|
20230627,095600,689943590,2275,2280,2280,2270,785
|
|
20230627,095500,688157500,2280,2280,2280,2280,1
|
|
20230627,095400,688155220,2280,2275,2280,2270,3300
|
|
20230627,095300,680654625,2280,2285,2285,2275,4673
|
|
20230627,095200,669998320,2285,2285,2285,2285,112
|
|
20230627,095100,669742400,2290,2285,2290,2280,3326
|
|
20230627,095000,662152840,2290,2290,2295,2290,10908
|
|
20230627,094900,637155570,2290,2280,2290,2280,15915
|
|
20230627,094800,600776760,2275,2260,2275,2260,6241
|
|
20230627,094700,586615970,2270,2260,2270,2260,802
|
|
20230627,094600,584795800,2260,2270,2270,2260,3022
|
|
20230627,094500,577958935,2270,2270,2275,2260,5784
|
|
20230627,094400,564853510,2265,2270,2275,2265,372
|
|
20230627,094300,564009480,2270,2265,2270,2265,223
|
|
20230627,094200,563503585,2275,2270,2275,2265,3672
|
|
20230627,094100,555170340,2275,2280,2280,2275,11
|
|
20230627,094000,555145310,2280,2285,2285,2270,2816
|
|
20230627,093900,548733945,2280,2280,2290,2275,693
|
|
20230627,093800,547151320,2285,2280,2285,2280,6741
|
|
20230627,093700,531761430,2280,2285,2285,2280,2404
|
|
20230627,093600,526273640,2285,2285,2290,2280,5900
|
|
20230627,093500,512809995,2285,2275,2285,2275,10323
|
|
20230627,093400,489249460,2275,2275,2275,2270,4748
|
|
20230627,093300,478448980,2275,2265,2275,2265,5508
|
|
20230627,093200,465948375,2265,2265,2265,2260,4570
|
|
20230627,093100,455618775,2265,2250,2265,2250,31764
|
|
20230627,093000,383852060,2250,2250,2250,2250,1001
|
|
20230627,092900,381599810,2250,2255,2260,2250,2586
|
|
20230627,092800,375767375,2260,2260,2260,2255,4518
|
|
20230627,092700,365559955,2260,2255,2260,2255,4264
|
|
20230627,092600,355941720,2255,2255,2255,2250,7985
|
|
20230627,092500,337965425,2255,2260,2260,2255,335
|
|
20230627,092400,337209445,2260,2250,2260,2250,7743
|
|
20230627,092300,319767485,2250,2240,2250,2240,5147
|
|
20230627,092200,308237720,2240,2250,2255,2240,8787
|
|
20230627,092100,288552825,2250,2250,2255,2240,7101
|
|
20230627,092000,272630120,2255,2250,2255,2245,19
|
|
20230627,091900,272587340,2240,2255,2255,2240,5388
|
|
20230627,091800,260493620,2255,2250,2255,2250,2236
|
|
20230627,091700,255459890,2250,2255,2255,2240,4373
|
|
20230627,091600,245621290,2255,2245,2255,2240,3699
|
|
20230627,091500,237300825,2250,2255,2255,2235,8283
|
|
20230627,091400,218742165,2250,2245,2255,2245,1412
|
|
20230627,091300,215569200,2255,2250,2255,2250,142
|
|
20230627,091200,215249000,2245,2230,2245,2230,4583
|
|
20230627,091100,204981965,2230,2245,2245,2230,4289
|
|
20230627,091000,195386340,2240,2245,2245,2240,8557
|
|
20230627,090900,176218655,2230,2245,2250,2230,6380
|
|
20230627,090800,161954130,2250,2250,2255,2250,552
|
|
20230627,090700,160712120,2250,2250,2250,2250,1426
|
|
20230627,090600,157503620,2250,2245,2250,2240,1583
|
|
20230627,090500,153949950,2240,2235,2240,2225,13424
|
|
20230627,090400,123968540,2235,2230,2235,2225,3160
|
|
20230627,090300,116929995,2225,2230,2230,2225,9812
|
|
20230627,090200,95071970,2230,2230,2235,2230,2998
|
|
20230627,090100,88386420,2230,2235,2240,2225,3765
|
|
20230627,090000,79977950,2235,2235,2245,2225,35000
|