646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194300,57968062550,2460,2460,2460,2460,140450
|
|
20230628,194200,57968062550,2460,2460,2460,2460,0
|
|
20230628,194100,57968062550,2460,2460,2460,2460,0
|
|
20230628,194000,57968062550,2460,2460,2460,2460,0
|
|
20230628,193900,57968062550,2460,2460,2460,2460,0
|
|
20230628,193800,57968062550,2460,2460,2460,2460,0
|
|
20230628,193700,57968062550,2460,2460,2460,2460,0
|
|
20230628,193600,57968062550,2460,2460,2460,2460,0
|
|
20230628,193500,57968062550,2460,2460,2460,2460,0
|
|
20230628,193400,57968062550,2460,2460,2460,2460,0
|
|
20230628,193300,57968062550,2460,2460,2460,2460,0
|
|
20230628,193200,57968062550,2460,2460,2460,2460,0
|
|
20230628,193100,57968062550,2460,2460,2460,2460,0
|
|
20230628,193000,57968062550,2460,2460,2460,2460,0
|
|
20230628,192900,57968062550,2460,2460,2460,2460,0
|
|
20230628,192800,57968062550,2460,2460,2460,2460,0
|
|
20230628,192700,57968062550,2460,2460,2460,2460,0
|
|
20230628,192600,57968062550,2460,2460,2460,2460,0
|
|
20230628,192500,57968062550,2460,2460,2460,2460,0
|
|
20230628,192400,57968062550,2460,2460,2460,2460,0
|
|
20230628,192300,57968062550,2460,2460,2460,2460,0
|
|
20230628,192200,57968062550,2460,2460,2460,2460,0
|
|
20230628,192100,57968062550,2460,2460,2460,2460,0
|
|
20230628,192000,57968062550,2460,2460,2460,2460,0
|
|
20230628,191900,57968062550,2460,2460,2460,2460,0
|
|
20230628,191800,57968062550,2460,2460,2460,2460,0
|
|
20230628,191700,57968062550,2460,2460,2460,2460,0
|
|
20230628,191600,57968062550,2460,2460,2460,2460,0
|
|
20230628,191500,57968062550,2460,2460,2460,2460,0
|
|
20230628,191400,57968062550,2460,2460,2460,2460,0
|
|
20230628,191300,57968062550,2460,2460,2460,2460,140450
|
|
20230628,191200,57968062550,2460,2460,2460,2460,0
|
|
20230628,191100,57968062550,2460,2460,2460,2460,0
|
|
20230628,191000,57968062550,2460,2460,2460,2460,0
|
|
20230628,190900,57968062550,2460,2460,2460,2460,0
|
|
20230628,190800,57968062550,2460,2460,2460,2460,0
|
|
20230628,190700,57968062550,2460,2460,2460,2460,0
|
|
20230628,190600,57968062550,2460,2460,2460,2460,0
|
|
20230628,190500,57968062550,2460,2460,2460,2460,0
|
|
20230628,190400,57968062550,2460,2460,2460,2460,0
|
|
20230628,190300,57968062550,2460,2460,2460,2460,0
|
|
20230628,190200,57968062550,2460,2460,2460,2460,0
|
|
20230628,190100,57968062550,2460,2460,2460,2460,0
|
|
20230628,190000,57968062550,2460,2460,2460,2460,0
|
|
20230628,185900,57968062550,2460,2460,2460,2460,0
|
|
20230628,185800,57968062550,2460,2460,2460,2460,0
|
|
20230628,185700,57968062550,2460,2460,2460,2460,0
|
|
20230628,185600,57968062550,2460,2460,2460,2460,0
|
|
20230628,185500,57968062550,2460,2460,2460,2460,0
|
|
20230628,185400,57968062550,2460,2460,2460,2460,0
|
|
20230628,185300,57968062550,2460,2460,2460,2460,0
|
|
20230628,185200,57968062550,2460,2460,2460,2460,0
|
|
20230628,185100,57968062550,2460,2460,2460,2460,0
|
|
20230628,185000,57968062550,2460,2460,2460,2460,0
|
|
20230628,184900,57968062550,2460,2460,2460,2460,0
|
|
20230628,184800,57968062550,2460,2460,2460,2460,0
|
|
20230628,184700,57968062550,2460,2460,2460,2460,0
|
|
20230628,184600,57968062550,2460,2460,2460,2460,0
|
|
20230628,184500,57968062550,2460,2460,2460,2460,0
|
|
20230628,184400,57968062550,2460,2460,2460,2460,0
|
|
20230628,184300,57968062550,2460,2460,2460,2460,140450
|
|
20230628,184200,57968062550,2460,2460,2460,2460,0
|
|
20230628,184100,57968062550,2460,2460,2460,2460,0
|
|
20230628,184000,57968062550,2460,2460,2460,2460,0
|
|
20230628,183900,57968062550,2460,2460,2460,2460,0
|
|
20230628,183800,57968062550,2460,2460,2460,2460,0
|
|
20230628,183700,57968062550,2460,2460,2460,2460,0
|
|
20230628,183600,57968062550,2460,2460,2460,2460,0
|
|
20230628,183500,57968062550,2460,2460,2460,2460,0
|
|
20230628,183400,57968062550,2460,2460,2460,2460,0
|
|
20230628,183300,57968062550,2460,2460,2460,2460,0
|
|
20230628,183200,57968062550,2460,2460,2460,2460,0
|
|
20230628,183100,57968062550,2460,2460,2460,2460,0
|
|
20230628,183000,57968062550,2460,2460,2460,2460,0
|
|
20230628,182900,57968062550,2460,2460,2460,2460,0
|
|
20230628,182800,57968062550,2460,2460,2460,2460,0
|
|
20230628,182700,57968062550,2460,2460,2460,2460,0
|
|
20230628,182600,57968062550,2460,2460,2460,2460,0
|
|
20230628,182500,57968062550,2460,2460,2460,2460,0
|
|
20230628,182400,57968062550,2460,2460,2460,2460,0
|
|
20230628,182300,57968062550,2460,2460,2460,2460,0
|
|
20230628,182200,57968062550,2460,2460,2460,2460,0
|
|
20230628,182100,57968062550,2460,2460,2460,2460,0
|
|
20230628,182000,57968062550,2460,2460,2460,2460,0
|
|
20230628,181900,57968062550,2460,2460,2460,2460,0
|
|
20230628,181800,57968062550,2460,2460,2460,2460,0
|
|
20230628,181700,57968062550,2460,2460,2460,2460,0
|
|
20230628,181600,57968062550,2460,2460,2460,2460,0
|
|
20230628,181500,57968062550,2460,2460,2460,2460,0
|
|
20230628,181400,57968062550,2460,2460,2460,2460,0
|
|
20230628,181300,57968062550,2460,2460,2460,2460,140450
|
|
20230628,181200,57968062550,2460,2460,2460,2460,0
|
|
20230628,181100,57968062550,2460,2460,2460,2460,0
|
|
20230628,181000,57968062550,2460,2460,2460,2460,0
|
|
20230628,180900,57968062550,2460,2460,2460,2460,0
|
|
20230628,180800,57968062550,2460,2460,2460,2460,0
|
|
20230628,180700,57968062550,2460,2460,2460,2460,0
|
|
20230628,180600,57968062550,2460,2460,2460,2460,0
|
|
20230628,180500,57968062550,2460,2460,2460,2460,0
|
|
20230628,180400,57968062550,2460,2460,2460,2460,0
|
|
20230628,180300,57968062550,2460,2460,2460,2460,0
|
|
20230628,180200,57968062550,2460,2460,2460,2460,0
|
|
20230628,180100,57968062550,2460,2460,2460,2460,0
|
|
20230628,180000,57968062550,2460,2460,2460,2460,0
|
|
20230628,175900,57968062550,2460,2460,2460,2460,0
|
|
20230628,175800,57968062550,2460,2460,2460,2460,0
|
|
20230628,175700,57968062550,2460,2460,2460,2460,0
|
|
20230628,175600,57968062550,2460,2460,2460,2460,0
|
|
20230628,175500,57968062550,2460,2460,2460,2460,0
|
|
20230628,175400,57968062550,2460,2460,2460,2460,0
|
|
20230628,175300,57968062550,2460,2460,2460,2460,0
|
|
20230628,175200,57968062550,2460,2460,2460,2460,0
|
|
20230628,175100,57968062550,2460,2460,2460,2460,0
|
|
20230628,175000,57968062550,2460,2460,2460,2460,0
|
|
20230628,174900,57968062550,2460,2460,2460,2460,0
|
|
20230628,174800,57968062550,2460,2460,2460,2460,0
|
|
20230628,174700,57968062550,2460,2460,2460,2460,0
|
|
20230628,174600,57968062550,2460,2460,2460,2460,0
|
|
20230628,174500,57968062550,2460,2460,2460,2460,0
|
|
20230628,174400,57968062550,2460,2460,2460,2460,0
|
|
20230628,174300,57968062550,2460,2460,2460,2460,140450
|
|
20230628,174200,57968062550,2460,2460,2460,2460,0
|
|
20230628,174100,57968062550,2460,2460,2460,2460,0
|
|
20230628,174000,57968062550,2460,2460,2460,2460,0
|
|
20230628,173900,57968062550,2460,2460,2460,2460,0
|
|
20230628,173800,57968062550,2460,2460,2460,2460,0
|
|
20230628,173700,57968062550,2460,2460,2460,2460,0
|
|
20230628,173600,57968062550,2460,2460,2460,2460,0
|
|
20230628,173500,57968062550,2460,2460,2460,2460,0
|
|
20230628,173400,57968062550,2460,2460,2460,2460,0
|
|
20230628,173300,57968062550,2460,2460,2460,2460,0
|
|
20230628,173200,57968062550,2460,2460,2460,2460,0
|
|
20230628,173100,57968062550,2460,2460,2460,2460,0
|
|
20230628,173000,57968062550,2460,2460,2460,2460,0
|
|
20230628,172900,57968062550,2460,2460,2460,2460,0
|
|
20230628,172800,57968062550,2460,2460,2460,2460,0
|
|
20230628,172700,57968062550,2460,2460,2460,2460,0
|
|
20230628,172600,57968062550,2460,2460,2460,2460,0
|
|
20230628,172500,57968062550,2460,2460,2460,2460,0
|
|
20230628,172400,57968062550,2460,2460,2460,2460,0
|
|
20230628,172300,57968062550,2460,2460,2460,2460,0
|
|
20230628,172200,57968062550,2460,2460,2460,2460,0
|
|
20230628,172100,57968062550,2460,2460,2460,2460,0
|
|
20230628,172000,57968062550,2460,2460,2460,2460,0
|
|
20230628,171900,57968062550,2460,2460,2460,2460,0
|
|
20230628,171800,57968062550,2460,2460,2460,2460,0
|
|
20230628,171700,57968062550,2460,2460,2460,2460,0
|
|
20230628,171600,57968062550,2460,2460,2460,2460,0
|
|
20230628,171500,57968062550,2460,2460,2460,2460,0
|
|
20230628,171400,57968062550,2460,2460,2460,2460,0
|
|
20230628,171300,57968062550,2460,2460,2460,2460,140450
|
|
20230628,171200,57968062550,2460,2460,2460,2460,0
|
|
20230628,171100,57968062550,2460,2460,2460,2460,0
|
|
20230628,171000,57968062550,2460,2460,2460,2460,0
|
|
20230628,170900,57968062550,2460,2460,2460,2460,0
|
|
20230628,170800,57968062550,2460,2460,2460,2460,0
|
|
20230628,170700,57968062550,2460,2460,2460,2460,0
|
|
20230628,170600,57968062550,2460,2460,2460,2460,0
|
|
20230628,170500,57968062550,2460,2460,2460,2460,0
|
|
20230628,170400,57968062550,2460,2460,2460,2460,0
|
|
20230628,170300,57968062550,2460,2460,2460,2460,0
|
|
20230628,170200,57968062550,2460,2460,2460,2460,0
|
|
20230628,170100,57968062550,2460,2460,2460,2460,0
|
|
20230628,170000,57968062550,2460,2460,2460,2460,0
|
|
20230628,165900,57968062550,2460,2460,2460,2460,0
|
|
20230628,165800,57968062550,2460,2460,2460,2460,0
|
|
20230628,165700,57968062550,2460,2460,2460,2460,0
|
|
20230628,165600,57968062550,2460,2460,2460,2460,0
|
|
20230628,165500,57968062550,2460,2460,2460,2460,0
|
|
20230628,165400,57968062550,2460,2460,2460,2460,0
|
|
20230628,165300,57968062550,2460,2460,2460,2460,0
|
|
20230628,165200,57968062550,2460,2460,2460,2460,0
|
|
20230628,165100,57968062550,2460,2460,2460,2460,0
|
|
20230628,165000,57968062550,2460,2460,2460,2460,0
|
|
20230628,164900,57968062550,2460,2460,2460,2460,0
|
|
20230628,164800,57968062550,2460,2460,2460,2460,0
|
|
20230628,164700,57968062550,2460,2460,2460,2460,0
|
|
20230628,164600,57968062550,2460,2460,2460,2460,0
|
|
20230628,164500,57968062550,2460,2460,2460,2460,0
|
|
20230628,164400,57968062550,2460,2460,2460,2460,0
|
|
20230628,164300,57968062550,2460,2460,2460,2460,140450
|
|
20230628,164200,57968062550,2460,2460,2460,2460,0
|
|
20230628,164100,57968062550,2460,2460,2460,2460,0
|
|
20230628,164000,57968062550,2460,2460,2460,2460,0
|
|
20230628,163900,57968062550,2460,2460,2460,2460,0
|
|
20230628,163800,57968062550,2460,2460,2460,2460,0
|
|
20230628,163700,57968062550,2460,2460,2460,2460,0
|
|
20230628,163600,57968062550,2460,2460,2460,2460,0
|
|
20230628,163500,57968062550,2460,2460,2460,2460,0
|
|
20230628,163400,57968062550,2460,2460,2460,2460,0
|
|
20230628,163300,57968062550,2460,2460,2460,2460,0
|
|
20230628,163200,57968062550,2460,2460,2460,2460,0
|
|
20230628,163100,57968062550,2460,2460,2460,2460,0
|
|
20230628,163000,57968062550,2460,2460,2460,2460,0
|
|
20230628,162900,57968062550,2460,2460,2460,2460,0
|
|
20230628,162800,57968062550,2460,2460,2460,2460,0
|
|
20230628,162700,57968062550,2460,2460,2460,2460,0
|
|
20230628,162600,57968062550,2460,2460,2460,2460,0
|
|
20230628,162500,57968062550,2460,2460,2460,2460,0
|
|
20230628,162400,57968062550,2460,2460,2460,2460,0
|
|
20230628,162300,57968062550,2460,2460,2460,2460,0
|
|
20230628,162200,57968062550,2460,2460,2460,2460,0
|
|
20230628,162100,57968062550,2460,2460,2460,2460,0
|
|
20230628,162000,57968062550,2460,2460,2460,2460,0
|
|
20230628,161900,57968062550,2460,2460,2460,2460,0
|
|
20230628,161800,57968062550,2460,2460,2460,2460,0
|
|
20230628,161700,57968062550,2460,2460,2460,2460,0
|
|
20230628,161600,57968062550,2460,2460,2460,2460,0
|
|
20230628,161500,57968062550,2460,2460,2460,2460,0
|
|
20230628,161400,57968062550,2460,2460,2460,2460,0
|
|
20230628,161300,57968062550,2460,2460,2460,2460,140450
|
|
20230628,161200,57968062550,2460,2460,2460,2460,0
|
|
20230628,161100,57968062550,2460,2460,2460,2460,0
|
|
20230628,161000,57968062550,2460,2460,2460,2460,0
|
|
20230628,160900,57968062550,2460,2460,2460,2460,0
|
|
20230628,160800,57968062550,2460,2460,2460,2460,0
|
|
20230628,160700,57968062550,2460,2460,2460,2460,0
|
|
20230628,160600,57968062550,2460,2460,2460,2460,0
|
|
20230628,160500,57968062550,2460,2460,2460,2460,0
|
|
20230628,160400,57968062550,2460,2460,2460,2460,0
|
|
20230628,160300,57968062550,2460,2460,2460,2460,0
|
|
20230628,160200,57968062550,2460,2460,2460,2460,0
|
|
20230628,160100,57968062550,2460,2460,2460,2460,0
|
|
20230628,160000,57968062550,2460,2460,2460,2460,0
|
|
20230628,155900,57968062550,2460,2460,2460,2460,0
|
|
20230628,155800,57968062550,2460,2460,2460,2460,0
|
|
20230628,155700,57968062550,2460,2460,2460,2460,0
|
|
20230628,155600,57968062550,2460,2460,2460,2460,0
|
|
20230628,155500,57968062550,2460,2460,2460,2460,0
|
|
20230628,155400,57968062550,2460,2460,2460,2460,0
|
|
20230628,155300,57968062550,2460,2460,2460,2460,0
|
|
20230628,155200,57968062550,2460,2460,2460,2460,0
|
|
20230628,155100,57968062550,2460,2460,2460,2460,0
|
|
20230628,155000,57968062550,2460,2460,2460,2460,0
|
|
20230628,154900,57968062550,2460,2460,2460,2460,0
|
|
20230628,154800,57968062550,2460,2460,2460,2460,0
|
|
20230628,154700,57968062550,2460,2460,2460,2460,0
|
|
20230628,154600,57968062550,2460,2460,2460,2460,0
|
|
20230628,154500,57968062550,2460,2460,2460,2460,0
|
|
20230628,154400,57968062550,2460,2460,2460,2460,0
|
|
20230628,154300,57968062550,2460,2460,2460,2460,140450
|
|
20230628,154200,57968062550,2460,2460,2460,2460,0
|
|
20230628,154100,57968062550,2460,2460,2460,2460,0
|
|
20230628,154000,57968062550,2460,2460,2460,2460,0
|
|
20230628,153900,57968062550,2460,2460,2460,2460,0
|
|
20230628,153800,57968062550,2460,2460,2460,2460,0
|
|
20230628,153700,57968062550,2460,2460,2460,2460,0
|
|
20230628,153600,57968062550,2460,2460,2460,2460,0
|
|
20230628,153500,57968062550,2460,2460,2460,2460,0
|
|
20230628,153400,57968062550,2460,2460,2460,2460,0
|
|
20230628,153300,57968062550,2460,2460,2460,2460,0
|
|
20230628,153200,57968062550,2460,2460,2460,2460,0
|
|
20230628,153100,57968062550,2460,2460,2460,2460,0
|
|
20230628,153000,57968062550,2460,2460,2460,2460,140450
|
|
20230628,152900,57622555550,2450,2450,2450,2450,0
|
|
20230628,152800,57622555550,2450,2450,2450,2450,0
|
|
20230628,152700,57622555550,2450,2450,2450,2450,0
|
|
20230628,152600,57622555550,2450,2450,2450,2450,0
|
|
20230628,152500,57622555550,2450,2450,2450,2450,0
|
|
20230628,152400,57622555550,2450,2450,2450,2450,0
|
|
20230628,152300,57622555550,2450,2450,2450,2450,0
|
|
20230628,152200,57622555550,2450,2450,2450,2450,0
|
|
20230628,152100,57622555550,2450,2450,2450,2450,0
|
|
20230628,152000,57622555550,2450,2450,2450,2450,0
|
|
20230628,151900,57622555550,2450,2445,2460,2445,39373
|
|
20230628,151800,57525972755,2450,2455,2460,2450,14607
|
|
20230628,151700,57490145545,2455,2460,2460,2450,6105
|
|
20230628,151600,57475159235,2455,2455,2460,2450,6588
|
|
20230628,151500,57458978715,2455,2450,2460,2440,20791
|
|
20230628,151400,57407987530,2455,2445,2455,2440,30311
|
|
20230628,151300,57333928635,2445,2445,2450,2445,23717
|
|
20230628,151200,57275931040,2445,2450,2450,2445,10780
|
|
20230628,151100,57249534975,2450,2445,2450,2440,22968
|
|
20230628,151000,57193359515,2445,2440,2455,2435,47912
|
|
20230628,150900,57076243005,2435,2450,2460,2430,198259
|
|
20230628,150800,56591899735,2450,2460,2460,2450,24651
|
|
20230628,150700,56531483410,2460,2460,2465,2450,20001
|
|
20230628,150600,56482439655,2460,2460,2460,2455,6931
|
|
20230628,150500,56465413470,2465,2470,2470,2455,3262
|
|
20230628,150400,56457389500,2470,2460,2470,2455,12315
|
|
20230628,150300,56427060300,2455,2460,2460,2450,30135
|
|
20230628,150200,56353123420,2455,2455,2465,2455,20595
|
|
20230628,150100,56302545325,2455,2460,2470,2455,13789
|
|
20230628,150000,56268624270,2460,2470,2470,2460,9110
|
|
20230628,145900,56246171940,2465,2465,2470,2465,5554
|
|
20230628,145800,56232476470,2465,2470,2475,2465,18473
|
|
20230628,145700,56186866375,2465,2455,2475,2455,14224
|
|
20230628,145600,56151786230,2460,2460,2470,2455,6616
|
|
20230628,145500,56135540615,2470,2460,2470,2455,37441
|
|
20230628,145400,56043553680,2465,2460,2470,2455,22658
|
|
20230628,145300,55987804450,2465,2465,2470,2455,45102
|
|
20230628,145200,55876916175,2470,2475,2475,2460,40865
|
|
20230628,145100,55776183810,2475,2470,2475,2470,2089
|
|
20230628,145000,55771014050,2475,2475,2480,2470,3956
|
|
20230628,144900,55761224800,2475,2480,2480,2470,9454
|
|
20230628,144800,55737826615,2475,2475,2480,2475,1504
|
|
20230628,144700,55734096945,2480,2480,2485,2475,2129
|
|
20230628,144600,55728818515,2475,2480,2480,2475,4534
|
|
20230628,144500,55717592550,2480,2485,2485,2480,3084
|
|
20230628,144400,55709943025,2485,2475,2485,2470,17839
|
|
20230628,144300,55665713460,2480,2480,2480,2470,4533
|
|
20230628,144200,55654493540,2480,2480,2480,2475,2310
|
|
20230628,144100,55648771500,2480,2480,2480,2475,3872
|
|
20230628,144000,55639182055,2475,2475,2480,2475,6853
|
|
20230628,143900,55622219995,2475,2480,2480,2475,2065
|
|
20230628,143800,55617098800,2480,2480,2480,2475,2858
|
|
20230628,143700,55610014740,2480,2485,2485,2480,3979
|
|
20230628,143600,55600139655,2475,2480,2480,2475,7047
|
|
20230628,143500,55582667200,2480,2480,2485,2475,13781
|
|
20230628,143400,55548496880,2480,2480,2480,2475,833
|
|
20230628,143300,55546431960,2475,2480,2480,2475,1425
|
|
20230628,143200,55542902260,2480,2475,2480,2475,6464
|
|
20230628,143100,55526901975,2480,2470,2480,2470,25589
|
|
20230628,143000,55463494925,2470,2480,2480,2470,4868
|
|
20230628,142900,55451462550,2475,2475,2480,2475,2382
|
|
20230628,142800,55445566940,2475,2475,2480,2475,4040
|
|
20230628,142700,55435567830,2475,2475,2475,2470,7422
|
|
20230628,142600,55417232205,2475,2475,2480,2470,20779
|
|
20230628,142500,55365848990,2475,2480,2480,2475,3017
|
|
20230628,142400,55358377515,2480,2470,2485,2470,699
|
|
20230628,142300,55356644655,2470,2485,2485,2470,6075
|
|
20230628,142200,55341614555,2485,2490,2490,2485,4428
|
|
20230628,142100,55330595860,2485,2495,2495,2485,19895
|
|
20230628,142000,55281058435,2495,2485,2495,2480,41592
|
|
20230628,141900,55177538615,2485,2470,2485,2470,8344
|
|
20230628,141800,55156863190,2470,2475,2475,2470,5018
|
|
20230628,141700,55144458700,2475,2475,2475,2470,4585
|
|
20230628,141600,55133133635,2475,2475,2475,2475,4221
|
|
20230628,141500,55122686660,2475,2480,2480,2475,951
|
|
20230628,141400,55120328285,2480,2480,2480,2475,4717
|
|
20230628,141300,55108637700,2480,2475,2480,2475,2356
|
|
20230628,141200,55102795275,2475,2480,2480,2475,547
|
|
20230628,141100,55101438900,2480,2480,2485,2475,6160
|
|
20230628,141000,55086159885,2485,2480,2485,2475,7872
|
|
20230628,140900,55066635135,2485,2480,2485,2475,1986
|
|
20230628,140800,55061704485,2475,2485,2485,2475,418
|
|
20230628,140700,55060668150,2485,2475,2485,2475,25337
|
|
20230628,140600,54997870800,2470,2470,2475,2470,562
|
|
20230628,140500,54996480395,2470,2480,2480,2470,779
|
|
20230628,140400,54994552350,2480,2475,2480,2470,1761
|
|
20230628,140300,54990188525,2470,2475,2475,2470,246
|
|
20230628,140200,54989579695,2475,2475,2475,2475,2452
|
|
20230628,140100,54983510995,2475,2475,2480,2475,315
|
|
20230628,140000,54982731320,2475,2470,2480,2470,3389
|
|
20230628,135900,54974328525,2480,2480,2480,2470,2470
|
|
20230628,135800,54968207805,2480,2460,2480,2460,46438
|
|
20230628,135700,54853623355,2460,2460,2465,2460,10057
|
|
20230628,135600,54828880640,2460,2460,2465,2460,4670
|
|
20230628,135500,54817390895,2460,2460,2465,2460,7109
|
|
20230628,135400,54799901260,2465,2465,2465,2460,3032
|
|
20230628,135300,54792429715,2465,2465,2465,2465,3546
|
|
20230628,135200,54783688825,2465,2470,2470,2460,7847
|
|
20230628,135100,54764383625,2470,2460,2470,2460,1090
|
|
20230628,135000,54761695655,2460,2460,2465,2460,3447
|
|
20230628,134900,54753216030,2470,2460,2470,2460,14509
|
|
20230628,134800,54717518820,2465,2465,2465,2465,4757
|
|
20230628,134700,54705792815,2470,2465,2470,2465,339
|
|
20230628,134600,54704955680,2470,2470,2470,2465,1499
|
|
20230628,134500,54701260615,2470,2470,2470,2465,23038
|
|
20230628,134400,54644402915,2470,2480,2480,2470,5902
|
|
20230628,134300,54629817210,2475,2480,2480,2475,5744
|
|
20230628,134200,54615600805,2475,2475,2480,2470,6153
|
|
20230628,134100,54600358635,2475,2475,2480,2475,1144
|
|
20230628,134000,54597523440,2475,2470,2475,2470,5257
|
|
20230628,133900,54584531645,2475,2470,2475,2470,1933
|
|
20230628,133800,54579754570,2475,2475,2475,2470,505
|
|
20230628,133700,54578506790,2475,2475,2480,2470,3918
|
|
20230628,133600,54568815735,2475,2470,2475,2470,5978
|
|
20230628,133500,54554036485,2470,2470,2475,2470,4530
|
|
20230628,133400,54542847360,2475,2470,2475,2470,1761
|
|
20230628,133300,54538496850,2475,2470,2475,2465,9508
|
|
20230628,133200,54515021420,2465,2460,2470,2460,6275
|
|
20230628,133100,54499570810,2455,2460,2465,2455,18811
|
|
20230628,133000,54453320185,2465,2465,2470,2460,15815
|
|
20230628,132900,54414375470,2470,2470,2470,2465,8666
|
|
20230628,132800,54392977600,2465,2465,2470,2465,1926
|
|
20230628,132700,54388222935,2470,2470,2475,2465,6987
|
|
20230628,132600,54370970395,2475,2470,2475,2465,4295
|
|
20230628,132500,54360361405,2460,2460,2470,2460,44556
|
|
20230628,132400,54250658800,2460,2465,2465,2460,14083
|
|
20230628,132300,54215961975,2465,2465,2470,2465,15520
|
|
20230628,132200,54177693995,2465,2470,2475,2465,8805
|
|
20230628,132100,54155972065,2475,2470,2475,2470,2381
|
|
20230628,132000,54150090835,2470,2465,2470,2465,8361
|
|
20230628,131900,54129456850,2470,2465,2470,2465,12980
|
|
20230628,131800,54097461120,2465,2470,2470,2465,20204
|
|
20230628,131700,54047635395,2470,2480,2480,2470,42095
|
|
20230628,131600,53943461230,2480,2485,2485,2480,13777
|
|
20230628,131500,53909286305,2485,2485,2490,2485,4090
|
|
20230628,131400,53899121770,2490,2490,2490,2480,12576
|
|
20230628,131300,53867871145,2485,2490,2490,2485,43096
|
|
20230628,131200,53760614550,2495,2495,2500,2490,16216
|
|
20230628,131100,53720198180,2495,2500,2500,2490,21621
|
|
20230628,131000,53666238450,2500,2500,2505,2495,55095
|
|
20230628,130900,53528646820,2500,2500,2500,2490,19486
|
|
20230628,130800,53479994105,2495,2495,2500,2490,12431
|
|
20230628,130700,53448979395,2495,2495,2495,2490,4793
|
|
20230628,130600,53437024085,2490,2495,2495,2490,4873
|
|
20230628,130500,53424868860,2490,2500,2505,2490,30389
|
|
20230628,130400,53348992510,2495,2500,2500,2490,45562
|
|
20230628,130300,53235182575,2500,2495,2500,2490,34817
|
|
20230628,130200,53148216055,2490,2490,2495,2485,16252
|
|
20230628,130100,53107744425,2490,2485,2490,2485,14625
|
|
20230628,130000,53071389875,2485,2485,2490,2485,1959
|
|
20230628,125900,53066521290,2485,2490,2490,2485,2116
|
|
20230628,125800,53061262950,2490,2490,2490,2485,6745
|
|
20230628,125700,53044500955,2490,2490,2490,2485,6294
|
|
20230628,125600,53028828995,2485,2490,2490,2485,59
|
|
20230628,125500,53028682345,2485,2485,2490,2485,5684
|
|
20230628,125400,53014553605,2485,2480,2485,2480,1968
|
|
20230628,125300,53009665175,2480,2480,2485,2480,1521
|
|
20230628,125200,53005888730,2480,2485,2485,2480,5093
|
|
20230628,125100,52993244325,2480,2485,2485,2480,2864
|
|
20230628,125000,52986137125,2485,2485,2490,2485,10897
|
|
20230628,124900,52959058070,2485,2485,2485,2485,986
|
|
20230628,124800,52956607860,2490,2485,2490,2485,1947
|
|
20230628,124700,52951765830,2485,2490,2490,2485,5484
|
|
20230628,124600,52938113220,2490,2490,2495,2490,10479
|
|
20230628,124500,52911996065,2490,2485,2490,2485,2179
|
|
20230628,124400,52906572855,2490,2490,2490,2485,210
|
|
20230628,124300,52906049985,2490,2490,2495,2485,4362
|
|
20230628,124200,52895189635,2490,2485,2495,2485,7282
|
|
20230628,124100,52877068830,2485,2485,2490,2485,2827
|
|
20230628,124000,52870040200,2485,2490,2490,2485,1971
|
|
20230628,123900,52865138960,2490,2480,2490,2480,2832
|
|
20230628,123800,52858095145,2480,2485,2490,2480,12268
|
|
20230628,123700,52827619595,2485,2490,2495,2485,2740
|
|
20230628,123600,52820796290,2490,2495,2495,2490,258
|
|
20230628,123500,52820153615,2490,2495,2495,2490,6840
|
|
20230628,123400,52803109035,2490,2490,2495,2490,2851
|
|
20230628,123300,52796009435,2490,2490,2495,2490,2880
|
|
20230628,123200,52788837845,2490,2490,2490,2485,4551
|
|
20230628,123100,52777508890,2485,2490,2490,2485,3044
|
|
20230628,123000,52769944545,2485,2485,2490,2485,15469
|
|
20230628,122900,52731488020,2490,2485,2490,2485,785
|
|
20230628,122800,52729537230,2490,2490,2490,2485,943
|
|
20230628,122700,52727190040,2485,2480,2485,2480,4429
|
|
20230628,122600,52716190665,2480,2480,2485,2480,5076
|
|
20230628,122500,52703590810,2490,2485,2490,2485,8739
|
|
20230628,122400,52681844260,2485,2490,2490,2485,4971
|
|
20230628,122300,52669467525,2490,2480,2490,2480,14277
|
|
20230628,122200,52634020655,2480,2485,2490,2480,12039
|
|
20230628,122100,52604135775,2485,2485,2490,2480,14167
|
|
20230628,122000,52568945210,2485,2480,2485,2480,166
|
|
20230628,121900,52568533020,2480,2485,2485,2480,4865
|
|
20230628,121800,52556456925,2485,2485,2490,2485,11977
|
|
20230628,121700,52526688535,2480,2475,2480,2475,8040
|
|
20230628,121600,52506779445,2470,2475,2475,2465,1879
|
|
20230628,121500,52502139660,2470,2470,2470,2470,7819
|
|
20230628,121400,52482826730,2470,2475,2475,2470,5775
|
|
20230628,121300,52468562415,2475,2470,2475,2470,6613
|
|
20230628,121200,52452221710,2475,2470,2475,2470,4185
|
|
20230628,121100,52441867755,2470,2470,2475,2470,3664
|
|
20230628,121000,52432817115,2470,2470,2470,2465,3988
|
|
20230628,120900,52422969780,2470,2470,2475,2470,13712
|
|
20230628,120800,52389091125,2475,2470,2475,2470,10192
|
|
20230628,120700,52363895160,2475,2475,2475,2470,480
|
|
20230628,120600,52362707315,2475,2470,2475,2465,7547
|
|
20230628,120500,52344069805,2470,2465,2470,2465,2877
|
|
20230628,120400,52336967430,2465,2470,2470,2465,10557
|
|
20230628,120300,52310924670,2470,2470,2470,2465,12683
|
|
20230628,120200,52279648175,2470,2475,2480,2470,36351
|
|
20230628,120100,52189834545,2480,2485,2485,2480,4903
|
|
20230628,120000,52177674155,2485,2480,2485,2475,1560
|
|
20230628,115900,52173801405,2485,2470,2485,2470,20569
|
|
20230628,115800,52122950060,2470,2475,2480,2470,16884
|
|
20230628,115700,52081167120,2475,2475,2480,2470,18606
|
|
20230628,115600,52035117895,2475,2470,2480,2470,8985
|
|
20230628,115500,52012911775,2475,2480,2485,2470,54041
|
|
20230628,115400,51879074595,2480,2480,2485,2480,12105
|
|
20230628,115300,51849052905,2480,2485,2485,2480,8420
|
|
20230628,115200,51828148135,2480,2485,2490,2480,21498
|
|
20230628,115100,51774752105,2490,2495,2495,2485,18668
|
|
20230628,115000,51728273560,2490,2495,2495,2485,16942
|
|
20230628,114900,51686104055,2490,2485,2495,2485,11347
|
|
20230628,114800,51657842850,2490,2485,2490,2480,11179
|
|
20230628,114700,51630086400,2485,2480,2485,2480,4738
|
|
20230628,114600,51618329215,2480,2485,2485,2480,10163
|
|
20230628,114500,51593116550,2480,2485,2490,2480,21018
|
|
20230628,114400,51540895140,2485,2485,2495,2485,19896
|
|
20230628,114300,51491397445,2490,2480,2490,2480,17496
|
|
20230628,114200,51447991840,2480,2485,2485,2480,5891
|
|
20230628,114100,51433377750,2485,2485,2490,2480,27538
|
|
20230628,114000,51365042735,2485,2480,2485,2480,5860
|
|
20230628,113900,51350503675,2480,2480,2485,2480,22122
|
|
20230628,113800,51295560925,2485,2485,2490,2480,29299
|
|
20230628,113700,51222804650,2485,2485,2490,2485,11315
|
|
20230628,113600,51194674450,2490,2490,2495,2485,25338
|
|
20230628,113500,51131575800,2490,2495,2500,2490,29022
|
|
20230628,113400,51059269820,2490,2495,2500,2490,16743
|
|
20230628,113300,51017469155,2500,2495,2505,2495,21684
|
|
20230628,113200,50963321650,2500,2495,2500,2495,14768
|
|
20230628,113100,50926469725,2500,2510,2510,2495,54223
|
|
20230628,113000,50790666820,2510,2510,2515,2500,89055
|
|
20230628,112900,50567289840,2505,2505,2515,2500,83422
|
|
20230628,112800,50358016735,2500,2500,2505,2500,30568
|
|
20230628,112700,50281483210,2505,2495,2505,2490,34395
|
|
20230628,112600,50195574300,2490,2495,2495,2490,8237
|
|
20230628,112500,50175045945,2490,2505,2505,2490,59822
|
|
20230628,112400,50025769645,2500,2495,2505,2490,69230
|
|
20230628,112300,49852775075,2500,2500,2500,2495,19023
|
|
20230628,112200,49805225135,2500,2505,2505,2490,77468
|
|
20230628,112100,49611785530,2505,2495,2505,2495,72396
|
|
20230628,112000,49430796555,2500,2495,2500,2490,50274
|
|
20230628,111900,49305265235,2490,2490,2495,2485,31879
|
|
20230628,111800,49225791710,2485,2490,2490,2485,25181
|
|
20230628,111700,49163155605,2490,2495,2495,2485,63901
|
|
20230628,111600,49004111275,2490,2485,2495,2485,41434
|
|
20230628,111500,48900911000,2485,2480,2490,2475,31646
|
|
20230628,111400,48822330345,2480,2475,2480,2470,8651
|
|
20230628,111300,48800931965,2475,2480,2480,2470,22334
|
|
20230628,111200,48745733830,2480,2480,2480,2470,9134
|
|
20230628,111100,48723126805,2480,2475,2480,2465,22648
|
|
20230628,111000,48667162525,2475,2480,2480,2470,7658
|
|
20230628,110900,48648198865,2475,2475,2480,2470,6957
|
|
20230628,110800,48630977410,2480,2480,2485,2470,36830
|
|
20230628,110700,48539848265,2480,2490,2490,2475,47369
|
|
20230628,110600,48422258815,2490,2470,2490,2470,58933
|
|
20230628,110500,48276199610,2470,2475,2475,2470,12196
|
|
20230628,110400,48246050575,2470,2470,2475,2465,16027
|
|
20230628,110300,48206512650,2465,2465,2475,2465,22954
|
|
20230628,110200,48149800360,2465,2470,2480,2465,32391
|
|
20230628,110100,48069699775,2470,2480,2480,2470,14049
|
|
20230628,110000,48034951970,2480,2465,2480,2460,37126
|
|
20230628,105900,47943156790,2465,2465,2470,2460,68201
|
|
20230628,105800,47775212010,2465,2470,2475,2465,48067
|
|
20230628,105700,47656584155,2475,2480,2485,2470,99292
|
|
20230628,105600,47410360870,2480,2475,2485,2475,36230
|
|
20230628,105500,47320533290,2475,2480,2480,2470,28184
|
|
20230628,105400,47250742485,2475,2470,2480,2465,35741
|
|
20230628,105300,47162363295,2470,2465,2475,2455,209483
|
|
20230628,105200,46646237555,2465,2475,2485,2465,171700
|
|
20230628,105100,46221776525,2475,2490,2495,2475,138108
|
|
20230628,105000,45878894325,2495,2485,2495,2485,70632
|
|
20230628,104900,45703096570,2490,2480,2495,2480,102055
|
|
20230628,104800,45449124340,2480,2505,2510,2480,179994
|
|
20230628,104700,45001089985,2510,2520,2525,2490,453036
|
|
20230628,104600,43867967925,2520,2525,2530,2515,74917
|
|
20230628,104500,43679116805,2530,2515,2530,2515,57257
|
|
20230628,104400,43534696690,2520,2520,2535,2515,149980
|
|
20230628,104300,43156323880,2515,2525,2525,2510,139910
|
|
20230628,104200,42804203445,2525,2530,2535,2515,270282
|
|
20230628,104100,42122339820,2535,2545,2550,2530,185056
|
|
20230628,104000,41652851700,2545,2550,2555,2530,196080
|
|
20230628,103900,41154451480,2550,2560,2565,2540,351648
|
|
20230628,103800,40258199810,2560,2565,2580,2555,225339
|
|
20230628,103700,39680191080,2570,2590,2595,2565,394337
|
|
20230628,103600,38664450085,2590,2620,2635,2575,477967
|
|
20230628,103500,37422986585,2620,2655,2655,2605,511971
|
|
20230628,103400,36080701495,2655,2650,2660,2630,445666
|
|
20230628,103300,34902123925,2650,2675,2695,2645,346842
|
|
20230628,103200,33974529715,2680,2675,2700,2665,359541
|
|
20230628,103100,33011726910,2670,2700,2710,2670,536909
|
|
20230628,103000,31568224215,2695,2705,2725,2690,551639
|
|
20230628,102900,30075291980,2705,2720,2740,2700,713978
|
|
20230628,102800,28131892470,2720,2670,2725,2660,933718
|
|
20230628,102700,25611189190,2670,2630,2700,2630,975411
|
|
20230628,102600,23010504965,2635,2610,2645,2590,598332
|
|
20230628,102500,21440788995,2600,2615,2620,2575,409907
|
|
20230628,102400,20375780190,2615,2625,2645,2580,744474
|
|
20230628,102300,18424555870,2615,2570,2625,2550,1006016
|
|
20230628,102200,15822560865,2565,2500,2570,2500,616070
|
|
20230628,102100,14257751370,2500,2510,2510,2490,68607
|
|
20230628,102000,14086283285,2510,2515,2515,2505,108289
|
|
20230628,101900,13814482230,2515,2490,2515,2490,177592
|
|
20230628,101800,13370436195,2490,2490,2500,2485,92392
|
|
20230628,101700,13140089310,2485,2480,2490,2475,43092
|
|
20230628,101600,13033114335,2475,2470,2480,2470,29230
|
|
20230628,101500,12960664635,2475,2475,2485,2470,69224
|
|
20230628,101400,12789177890,2470,2465,2475,2465,20692
|
|
20230628,101300,12738087500,2465,2470,2475,2465,13626
|
|
20230628,101200,12704462750,2475,2470,2475,2460,25253
|
|
20230628,101100,12642153270,2465,2460,2470,2450,42129
|
|
20230628,101000,12538401155,2455,2450,2455,2435,22470
|
|
20230628,100900,12483499365,2450,2445,2455,2445,17317
|
|
20230628,100800,12441077090,2445,2450,2450,2445,8409
|
|
20230628,100700,12420494040,2450,2450,2460,2445,4071
|
|
20230628,100600,12410513870,2445,2445,2460,2440,32412
|
|
20230628,100500,12331077350,2445,2450,2450,2440,14394
|
|
20230628,100400,12295869675,2450,2455,2460,2450,8214
|
|
20230628,100300,12275711325,2460,2455,2460,2455,8658
|
|
20230628,100200,12254451980,2455,2460,2460,2455,5400
|
|
20230628,100100,12241169375,2465,2460,2465,2455,14868
|
|
20230628,100000,12204605975,2460,2460,2460,2455,9202
|
|
20230628,095900,12181973000,2455,2460,2460,2455,4085
|
|
20230628,095800,12171935790,2460,2460,2465,2455,21243
|
|
20230628,095700,12119630045,2460,2455,2465,2455,45089
|
|
20230628,095600,12008717090,2450,2450,2455,2445,7565
|
|
20230628,095500,11990171100,2450,2445,2455,2440,31068
|
|
20230628,095400,11914118180,2445,2445,2445,2440,21492
|
|
20230628,095300,11861578865,2445,2445,2445,2435,34898
|
|
20230628,095200,11776376255,2445,2435,2445,2430,10262
|
|
20230628,095100,11751355240,2440,2435,2440,2430,8244
|
|
20230628,095000,11731273920,2440,2440,2440,2435,5184
|
|
20230628,094900,11718638435,2440,2430,2440,2430,14997
|
|
20230628,094800,11682097955,2430,2425,2435,2425,2926
|
|
20230628,094700,11674988405,2425,2435,2435,2425,22232
|
|
20230628,094600,11620957425,2435,2435,2440,2430,13182
|
|
20230628,094500,11588869320,2440,2435,2440,2435,18974
|
|
20230628,094400,11542662700,2440,2430,2440,2425,19442
|
|
20230628,094300,11495329260,2425,2415,2430,2415,14306
|
|
20230628,094200,11460684475,2410,2405,2415,2405,10304
|
|
20230628,094100,11435853890,2405,2405,2410,2395,9043
|
|
20230628,094000,11414087820,2395,2395,2410,2390,26902
|
|
20230628,093900,11349618205,2400,2410,2410,2395,29204
|
|
20230628,093800,11279523950,2405,2395,2410,2390,47842
|
|
20230628,093700,11164833910,2400,2410,2410,2395,58159
|
|
20230628,093600,11025139020,2410,2420,2420,2410,24696
|
|
20230628,093500,10965513050,2420,2405,2420,2400,38725
|
|
20230628,093400,10872156660,2410,2405,2410,2390,129113
|
|
20230628,093300,10562635075,2400,2420,2420,2400,121174
|
|
20230628,093200,10270610745,2420,2435,2440,2415,78630
|
|
20230628,093100,10079897930,2435,2440,2440,2430,45876
|
|
20230628,093000,9968162375,2440,2450,2450,2440,41980
|
|
20230628,092900,9865470145,2450,2455,2460,2450,18340
|
|
20230628,092800,9820482125,2455,2450,2460,2450,15588
|
|
20230628,092700,9782224165,2455,2450,2455,2450,11715
|
|
20230628,092600,9753480805,2450,2455,2460,2450,17907
|
|
20230628,092500,9709540570,2450,2455,2460,2450,28277
|
|
20230628,092400,9640138630,2450,2460,2460,2440,52976
|
|
20230628,092300,9510292790,2455,2440,2460,2440,39985
|
|
20230628,092200,9412263370,2445,2440,2445,2435,16377
|
|
20230628,092100,9372271480,2440,2445,2445,2430,75526
|
|
20230628,092000,9188308600,2445,2440,2445,2430,72290
|
|
20230628,091900,9012450970,2435,2455,2460,2430,119540
|
|
20230628,091800,8719915920,2455,2470,2470,2455,56343
|
|
20230628,091700,8581255240,2470,2480,2485,2470,48467
|
|
20230628,091600,8461177385,2480,2480,2490,2480,42955
|
|
20230628,091500,8354364655,2485,2480,2495,2480,144906
|
|
20230628,091400,7994015420,2485,2465,2485,2460,95935
|
|
20230628,091300,7756289185,2470,2470,2475,2455,96967
|
|
20230628,091200,7517564235,2470,2460,2485,2460,65075
|
|
20230628,091100,7356494425,2460,2480,2485,2460,132225
|
|
20230628,091000,7029667955,2485,2490,2500,2480,132156
|
|
20230628,090900,6700403530,2495,2495,2500,2485,80247
|
|
20230628,090800,6500533250,2495,2500,2510,2485,184859
|
|
20230628,090700,6038816080,2500,2495,2510,2470,253529
|
|
20230628,090600,5407410555,2495,2490,2525,2470,520639
|
|
20230628,090500,4099634290,2490,2475,2495,2450,220629
|
|
20230628,090400,3553235940,2470,2465,2485,2460,157357
|
|
20230628,090300,3164231150,2465,2435,2470,2425,146059
|
|
20230628,090200,2807304060,2435,2445,2460,2430,224444
|
|
20230628,090100,2259137005,2450,2460,2470,2430,308051
|
|
20230628,090000,1505310535,2465,2500,2510,2460,604242
|