635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193200,4493969530,5920,5920,5920,5920,19613
|
|
20230627,193100,4493969530,5920,5920,5920,5920,0
|
|
20230627,193000,4493969530,5920,5920,5920,5920,0
|
|
20230627,192900,4493969530,5920,5920,5920,5920,0
|
|
20230627,192800,4493969530,5920,5920,5920,5920,0
|
|
20230627,192700,4493969530,5920,5920,5920,5920,0
|
|
20230627,192600,4493969530,5920,5920,5920,5920,0
|
|
20230627,192500,4493969530,5920,5920,5920,5920,0
|
|
20230627,192400,4493969530,5920,5920,5920,5920,0
|
|
20230627,192300,4493969530,5920,5920,5920,5920,0
|
|
20230627,192200,4493969530,5920,5920,5920,5920,0
|
|
20230627,192100,4493969530,5920,5920,5920,5920,0
|
|
20230627,192000,4493969530,5920,5920,5920,5920,0
|
|
20230627,191900,4493969530,5920,5920,5920,5920,0
|
|
20230627,191800,4493969530,5920,5920,5920,5920,0
|
|
20230627,191700,4493969530,5920,5920,5920,5920,0
|
|
20230627,191600,4493969530,5920,5920,5920,5920,0
|
|
20230627,191500,4493969530,5920,5920,5920,5920,0
|
|
20230627,191400,4493969530,5920,5920,5920,5920,0
|
|
20230627,191300,4493969530,5920,5920,5920,5920,0
|
|
20230627,191200,4493969530,5920,5920,5920,5920,0
|
|
20230627,191100,4493969530,5920,5920,5920,5920,0
|
|
20230627,191000,4493969530,5920,5920,5920,5920,0
|
|
20230627,190900,4493969530,5920,5920,5920,5920,0
|
|
20230627,190800,4493969530,5920,5920,5920,5920,0
|
|
20230627,190700,4493969530,5920,5920,5920,5920,0
|
|
20230627,190600,4493969530,5920,5920,5920,5920,0
|
|
20230627,190500,4493969530,5920,5920,5920,5920,0
|
|
20230627,190400,4493969530,5920,5920,5920,5920,0
|
|
20230627,190300,4493969530,5920,5920,5920,5920,0
|
|
20230627,190200,4493969530,5920,5920,5920,5920,19613
|
|
20230627,190100,4493969530,5920,5920,5920,5920,0
|
|
20230627,190000,4493969530,5920,5920,5920,5920,0
|
|
20230627,185900,4493969530,5920,5920,5920,5920,0
|
|
20230627,185800,4493969530,5920,5920,5920,5920,0
|
|
20230627,185700,4493969530,5920,5920,5920,5920,0
|
|
20230627,185600,4493969530,5920,5920,5920,5920,0
|
|
20230627,185500,4493969530,5920,5920,5920,5920,0
|
|
20230627,185400,4493969530,5920,5920,5920,5920,0
|
|
20230627,185300,4493969530,5920,5920,5920,5920,0
|
|
20230627,185200,4493969530,5920,5920,5920,5920,0
|
|
20230627,185100,4493969530,5920,5920,5920,5920,0
|
|
20230627,185000,4493969530,5920,5920,5920,5920,0
|
|
20230627,184900,4493969530,5920,5920,5920,5920,0
|
|
20230627,184800,4493969530,5920,5920,5920,5920,0
|
|
20230627,184700,4493969530,5920,5920,5920,5920,0
|
|
20230627,184600,4493969530,5920,5920,5920,5920,0
|
|
20230627,184500,4493969530,5920,5920,5920,5920,0
|
|
20230627,184400,4493969530,5920,5920,5920,5920,0
|
|
20230627,184300,4493969530,5920,5920,5920,5920,0
|
|
20230627,184200,4493969530,5920,5920,5920,5920,0
|
|
20230627,184100,4493969530,5920,5920,5920,5920,0
|
|
20230627,184000,4493969530,5920,5920,5920,5920,0
|
|
20230627,183900,4493969530,5920,5920,5920,5920,0
|
|
20230627,183800,4493969530,5920,5920,5920,5920,0
|
|
20230627,183700,4493969530,5920,5920,5920,5920,0
|
|
20230627,183600,4493969530,5920,5920,5920,5920,0
|
|
20230627,183500,4493969530,5920,5920,5920,5920,0
|
|
20230627,183400,4493969530,5920,5920,5920,5920,0
|
|
20230627,183300,4493969530,5920,5920,5920,5920,0
|
|
20230627,183200,4493969530,5920,5920,5920,5920,19613
|
|
20230627,183100,4493969530,5920,5920,5920,5920,0
|
|
20230627,183000,4493969530,5920,5920,5920,5920,0
|
|
20230627,182900,4493969530,5920,5920,5920,5920,0
|
|
20230627,182800,4493969530,5920,5920,5920,5920,0
|
|
20230627,182700,4493969530,5920,5920,5920,5920,0
|
|
20230627,182600,4493969530,5920,5920,5920,5920,0
|
|
20230627,182500,4493969530,5920,5920,5920,5920,0
|
|
20230627,182400,4493969530,5920,5920,5920,5920,0
|
|
20230627,182300,4493969530,5920,5920,5920,5920,0
|
|
20230627,182200,4493969530,5920,5920,5920,5920,0
|
|
20230627,182100,4493969530,5920,5920,5920,5920,0
|
|
20230627,182000,4493969530,5920,5920,5920,5920,0
|
|
20230627,181900,4493969530,5920,5920,5920,5920,0
|
|
20230627,181800,4493969530,5920,5920,5920,5920,0
|
|
20230627,181700,4493969530,5920,5920,5920,5920,0
|
|
20230627,181600,4493969530,5920,5920,5920,5920,0
|
|
20230627,181500,4493969530,5920,5920,5920,5920,0
|
|
20230627,181400,4493969530,5920,5920,5920,5920,0
|
|
20230627,181300,4493969530,5920,5920,5920,5920,0
|
|
20230627,181200,4493969530,5920,5920,5920,5920,0
|
|
20230627,181100,4493969530,5920,5920,5920,5920,0
|
|
20230627,181000,4493969530,5920,5920,5920,5920,0
|
|
20230627,180900,4493969530,5920,5920,5920,5920,0
|
|
20230627,180800,4493969530,5920,5920,5920,5920,0
|
|
20230627,180700,4493969530,5920,5920,5920,5920,0
|
|
20230627,180600,4493969530,5920,5920,5920,5920,0
|
|
20230627,180500,4493969530,5920,5920,5920,5920,0
|
|
20230627,180400,4493969530,5920,5920,5920,5920,0
|
|
20230627,180300,4493969530,5920,5920,5920,5920,0
|
|
20230627,180200,4493969530,5920,5920,5920,5920,19613
|
|
20230627,180100,4493969530,5920,5920,5920,5920,0
|
|
20230627,180000,4493969530,5920,5920,5920,5920,0
|
|
20230627,175900,4493969530,5920,5920,5920,5920,0
|
|
20230627,175800,4493969530,5920,5920,5920,5920,0
|
|
20230627,175700,4493969530,5920,5920,5920,5920,0
|
|
20230627,175600,4493969530,5920,5920,5920,5920,0
|
|
20230627,175500,4493969530,5920,5920,5920,5920,0
|
|
20230627,175400,4493969530,5920,5920,5920,5920,0
|
|
20230627,175300,4493969530,5920,5920,5920,5920,0
|
|
20230627,175200,4493969530,5920,5920,5920,5920,0
|
|
20230627,175100,4493969530,5920,5920,5920,5920,0
|
|
20230627,175000,4493969530,5920,5920,5920,5920,0
|
|
20230627,174900,4493969530,5920,5920,5920,5920,0
|
|
20230627,174800,4493969530,5920,5920,5920,5920,0
|
|
20230627,174700,4493969530,5920,5920,5920,5920,0
|
|
20230627,174600,4493969530,5920,5920,5920,5920,0
|
|
20230627,174500,4493969530,5920,5920,5920,5920,0
|
|
20230627,174400,4493969530,5920,5920,5920,5920,0
|
|
20230627,174300,4493969530,5920,5920,5920,5920,0
|
|
20230627,174200,4493969530,5920,5920,5920,5920,0
|
|
20230627,174100,4493969530,5920,5920,5920,5920,0
|
|
20230627,174000,4493969530,5920,5920,5920,5920,0
|
|
20230627,173900,4493969530,5920,5920,5920,5920,0
|
|
20230627,173800,4493969530,5920,5920,5920,5920,0
|
|
20230627,173700,4493969530,5920,5920,5920,5920,0
|
|
20230627,173600,4493969530,5920,5920,5920,5920,0
|
|
20230627,173500,4493969530,5920,5920,5920,5920,0
|
|
20230627,173400,4493969530,5920,5920,5920,5920,0
|
|
20230627,173300,4493969530,5920,5920,5920,5920,0
|
|
20230627,173200,4493969530,5920,5920,5920,5920,19613
|
|
20230627,173100,4493969530,5920,5920,5920,5920,0
|
|
20230627,173000,4493969530,5920,5920,5920,5920,0
|
|
20230627,172900,4493969530,5920,5920,5920,5920,0
|
|
20230627,172800,4493969530,5920,5920,5920,5920,0
|
|
20230627,172700,4493969530,5920,5920,5920,5920,0
|
|
20230627,172600,4493969530,5920,5920,5920,5920,0
|
|
20230627,172500,4493969530,5920,5920,5920,5920,0
|
|
20230627,172400,4493969530,5920,5920,5920,5920,0
|
|
20230627,172300,4493969530,5920,5920,5920,5920,0
|
|
20230627,172200,4493969530,5920,5920,5920,5920,0
|
|
20230627,172100,4493969530,5920,5920,5920,5920,0
|
|
20230627,172000,4493969530,5920,5920,5920,5920,0
|
|
20230627,171900,4493969530,5920,5920,5920,5920,0
|
|
20230627,171800,4493969530,5920,5920,5920,5920,0
|
|
20230627,171700,4493969530,5920,5920,5920,5920,0
|
|
20230627,171600,4493969530,5920,5920,5920,5920,0
|
|
20230627,171500,4493969530,5920,5920,5920,5920,0
|
|
20230627,171400,4493969530,5920,5920,5920,5920,0
|
|
20230627,171300,4493969530,5920,5920,5920,5920,0
|
|
20230627,171200,4493969530,5920,5920,5920,5920,0
|
|
20230627,171100,4493969530,5920,5920,5920,5920,0
|
|
20230627,171000,4493969530,5920,5920,5920,5920,0
|
|
20230627,170900,4493969530,5920,5920,5920,5920,0
|
|
20230627,170800,4493969530,5920,5920,5920,5920,0
|
|
20230627,170700,4493969530,5920,5920,5920,5920,0
|
|
20230627,170600,4493969530,5920,5920,5920,5920,0
|
|
20230627,170500,4493969530,5920,5920,5920,5920,0
|
|
20230627,170400,4493969530,5920,5920,5920,5920,0
|
|
20230627,170300,4493969530,5920,5920,5920,5920,0
|
|
20230627,170200,4493969530,5920,5920,5920,5920,19613
|
|
20230627,170100,4493969530,5920,5920,5920,5920,0
|
|
20230627,170000,4493969530,5920,5920,5920,5920,0
|
|
20230627,165900,4493969530,5920,5920,5920,5920,0
|
|
20230627,165800,4493969530,5920,5920,5920,5920,0
|
|
20230627,165700,4493969530,5920,5920,5920,5920,0
|
|
20230627,165600,4493969530,5920,5920,5920,5920,0
|
|
20230627,165500,4493969530,5920,5920,5920,5920,0
|
|
20230627,165400,4493969530,5920,5920,5920,5920,0
|
|
20230627,165300,4493969530,5920,5920,5920,5920,0
|
|
20230627,165200,4493969530,5920,5920,5920,5920,0
|
|
20230627,165100,4493969530,5920,5920,5920,5920,0
|
|
20230627,165000,4493969530,5920,5920,5920,5920,0
|
|
20230627,164900,4493969530,5920,5920,5920,5920,0
|
|
20230627,164800,4493969530,5920,5920,5920,5920,0
|
|
20230627,164700,4493969530,5920,5920,5920,5920,0
|
|
20230627,164600,4493969530,5920,5920,5920,5920,0
|
|
20230627,164500,4493969530,5920,5920,5920,5920,0
|
|
20230627,164400,4493969530,5920,5920,5920,5920,0
|
|
20230627,164300,4493969530,5920,5920,5920,5920,0
|
|
20230627,164200,4493969530,5920,5920,5920,5920,0
|
|
20230627,164100,4493969530,5920,5920,5920,5920,0
|
|
20230627,164000,4493969530,5920,5920,5920,5920,0
|
|
20230627,163900,4493969530,5920,5920,5920,5920,0
|
|
20230627,163800,4493969530,5920,5920,5920,5920,0
|
|
20230627,163700,4493969530,5920,5920,5920,5920,0
|
|
20230627,163600,4493969530,5920,5920,5920,5920,0
|
|
20230627,163500,4493969530,5920,5920,5920,5920,0
|
|
20230627,163400,4493969530,5920,5920,5920,5920,0
|
|
20230627,163300,4493969530,5920,5920,5920,5920,0
|
|
20230627,163200,4493969530,5920,5920,5920,5920,19613
|
|
20230627,163100,4493969530,5920,5920,5920,5920,0
|
|
20230627,163000,4493969530,5920,5920,5920,5920,0
|
|
20230627,162900,4493969530,5920,5920,5920,5920,0
|
|
20230627,162800,4493969530,5920,5920,5920,5920,0
|
|
20230627,162700,4493969530,5920,5920,5920,5920,0
|
|
20230627,162600,4493969530,5920,5920,5920,5920,0
|
|
20230627,162500,4493969530,5920,5920,5920,5920,0
|
|
20230627,162400,4493969530,5920,5920,5920,5920,0
|
|
20230627,162300,4493969530,5920,5920,5920,5920,0
|
|
20230627,162200,4493969530,5920,5920,5920,5920,0
|
|
20230627,162100,4493969530,5920,5920,5920,5920,0
|
|
20230627,162000,4493969530,5920,5920,5920,5920,0
|
|
20230627,161900,4493969530,5920,5920,5920,5920,0
|
|
20230627,161800,4493969530,5920,5920,5920,5920,0
|
|
20230627,161700,4493969530,5920,5920,5920,5920,0
|
|
20230627,161600,4493969530,5920,5920,5920,5920,0
|
|
20230627,161500,4493969530,5920,5920,5920,5920,0
|
|
20230627,161400,4493969530,5920,5920,5920,5920,0
|
|
20230627,161300,4493969530,5920,5920,5920,5920,0
|
|
20230627,161200,4493969530,5920,5920,5920,5920,0
|
|
20230627,161100,4493969530,5920,5920,5920,5920,0
|
|
20230627,161000,4493969530,5920,5920,5920,5920,0
|
|
20230627,160900,4493969530,5920,5920,5920,5920,0
|
|
20230627,160800,4493969530,5920,5920,5920,5920,0
|
|
20230627,160700,4493969530,5920,5920,5920,5920,0
|
|
20230627,160600,4493969530,5920,5920,5920,5920,0
|
|
20230627,160500,4493969530,5920,5920,5920,5920,0
|
|
20230627,160400,4493969530,5920,5920,5920,5920,0
|
|
20230627,160300,4493969530,5920,5920,5920,5920,0
|
|
20230627,160200,4493969530,5920,5920,5920,5920,19613
|
|
20230627,160100,4493969530,5920,5920,5920,5920,0
|
|
20230627,160000,4493969530,5920,5920,5920,5920,0
|
|
20230627,155900,4493969530,5920,5920,5920,5920,0
|
|
20230627,155800,4493969530,5920,5920,5920,5920,0
|
|
20230627,155700,4493969530,5920,5920,5920,5920,0
|
|
20230627,155600,4493969530,5920,5920,5920,5920,0
|
|
20230627,155500,4493969530,5920,5920,5920,5920,0
|
|
20230627,155400,4493969530,5920,5920,5920,5920,0
|
|
20230627,155300,4493969530,5920,5920,5920,5920,0
|
|
20230627,155200,4493969530,5920,5920,5920,5920,0
|
|
20230627,155100,4493969530,5920,5920,5920,5920,0
|
|
20230627,155000,4493969530,5920,5920,5920,5920,0
|
|
20230627,154900,4493969530,5920,5920,5920,5920,0
|
|
20230627,154800,4493969530,5920,5920,5920,5920,0
|
|
20230627,154700,4493969530,5920,5920,5920,5920,0
|
|
20230627,154600,4493969530,5920,5920,5920,5920,0
|
|
20230627,154500,4493969530,5920,5920,5920,5920,0
|
|
20230627,154400,4493969530,5920,5920,5920,5920,0
|
|
20230627,154300,4493969530,5920,5920,5920,5920,0
|
|
20230627,154200,4493969530,5920,5920,5920,5920,0
|
|
20230627,154100,4493969530,5920,5920,5920,5920,0
|
|
20230627,154000,4493969530,5920,5920,5920,5920,0
|
|
20230627,153900,4493969530,5920,5920,5920,5920,0
|
|
20230627,153800,4493969530,5920,5920,5920,5920,0
|
|
20230627,153700,4493969530,5920,5920,5920,5920,0
|
|
20230627,153600,4493969530,5920,5920,5920,5920,0
|
|
20230627,153500,4493969530,5920,5920,5920,5920,0
|
|
20230627,153400,4493969530,5920,5920,5920,5920,0
|
|
20230627,153300,4493969530,5920,5920,5920,5920,0
|
|
20230627,153200,4493969530,5920,5920,5920,5920,19613
|
|
20230627,153100,4493969530,5920,5920,5920,5920,0
|
|
20230627,153000,4493969530,5920,5920,5920,5920,19613
|
|
20230627,152900,4377860570,5900,5900,5900,5900,0
|
|
20230627,152800,4377860570,5900,5900,5900,5900,0
|
|
20230627,152700,4377860570,5900,5900,5900,5900,0
|
|
20230627,152600,4377860570,5900,5900,5900,5900,0
|
|
20230627,152500,4377860570,5900,5900,5900,5900,0
|
|
20230627,152400,4377860570,5900,5900,5900,5900,0
|
|
20230627,152300,4377860570,5900,5900,5900,5900,0
|
|
20230627,152200,4377860570,5900,5900,5900,5900,0
|
|
20230627,152100,4377860570,5900,5900,5900,5900,0
|
|
20230627,152000,4377860570,5900,5900,5900,5900,0
|
|
20230627,151900,4377860570,5900,5910,5920,5890,3734
|
|
20230627,151800,4355835890,5900,5910,5920,5900,2730
|
|
20230627,151700,4339705390,5910,5900,5910,5890,4522
|
|
20230627,151600,4313041020,5890,5880,5890,5880,5484
|
|
20230627,151500,4280779200,5890,5890,5890,5870,2097
|
|
20230627,151400,4268453030,5870,5880,5900,5870,4978
|
|
20230627,151300,4239198470,5890,5890,5890,5880,515
|
|
20230627,151200,4236165710,5900,5890,5900,5890,2032
|
|
20230627,151100,4224197180,5900,5900,5910,5900,890
|
|
20230627,151000,4218946130,5900,5900,5910,5890,2262
|
|
20230627,150900,4205620970,5910,5900,5910,5900,306
|
|
20230627,150800,4203815520,5900,5900,5920,5900,1202
|
|
20230627,150700,4196718710,5900,5910,5910,5900,1378
|
|
20230627,150600,4188575300,5920,5910,5920,5910,2849
|
|
20230627,150500,4171727830,5920,5910,5920,5910,1305
|
|
20230627,150400,4164005600,5910,5920,5920,5910,1567
|
|
20230627,150300,4154731310,5920,5920,5920,5920,694
|
|
20230627,150200,4150622830,5930,5910,5940,5910,2324
|
|
20230627,150100,4136856010,5910,5910,5910,5910,1419
|
|
20230627,150000,4128469720,5910,5910,5920,5900,2731
|
|
20230627,145900,4112323490,5920,5910,5930,5910,1075
|
|
20230627,145800,4105962240,5910,5920,5920,5910,503
|
|
20230627,145700,4102986600,5920,5920,5930,5920,2573
|
|
20230627,145600,4087754340,5920,5920,5930,5910,1106
|
|
20230627,145500,4081208200,5930,5910,5930,5900,3769
|
|
20230627,145400,4058943230,5910,5920,5930,5910,1944
|
|
20230627,145300,4047437960,5930,5900,5930,5900,4976
|
|
20230627,145200,4017952180,5900,5910,5920,5900,3264
|
|
20230627,145100,3998677140,5900,5900,5910,5900,894
|
|
20230627,145000,3993402170,5900,5890,5900,5890,1369
|
|
20230627,144900,3985331450,5890,5890,5890,5890,457
|
|
20230627,144800,3982639720,5890,5880,5900,5880,2257
|
|
20230627,144700,3969344990,5890,5880,5890,5880,199
|
|
20230627,144600,3968173170,5890,5900,5900,5890,339
|
|
20230627,144500,3966175730,5900,5890,5900,5890,427
|
|
20230627,144400,3963660620,5880,5880,5880,5880,234
|
|
20230627,144300,3962284700,5880,5880,5880,5870,1833
|
|
20230627,144200,3951511740,5890,5890,5890,5880,2870
|
|
20230627,144100,3934623440,5890,5900,5910,5890,1410
|
|
20230627,144000,3926310520,5900,5900,5910,5890,4073
|
|
20230627,143900,3902274910,5890,5890,5900,5890,2404
|
|
20230627,143800,3888114050,5890,5900,5900,5890,1776
|
|
20230627,143700,3877638330,5900,5910,5910,5890,4091
|
|
20230627,143600,3853502580,5910,5900,5930,5900,6595
|
|
20230627,143500,3814491880,5910,5900,5910,5900,1917
|
|
20230627,143400,3803180740,5900,5900,5900,5890,1084
|
|
20230627,143300,3796793950,5900,5900,5900,5880,2236
|
|
20230627,143200,3783622110,5890,5880,5890,5880,1400
|
|
20230627,143100,3775376210,5880,5880,5880,5880,940
|
|
20230627,143000,3769849010,5870,5860,5870,5860,39
|
|
20230627,142900,3769620250,5880,5870,5880,5870,1201
|
|
20230627,142800,3762559370,5860,5870,5870,5860,1321
|
|
20230627,142700,3754816380,5870,5870,5870,5870,21
|
|
20230627,142600,3754693110,5870,5870,5870,5870,291
|
|
20230627,142500,3752984940,5870,5870,5870,5870,710
|
|
20230627,142400,3748817240,5870,5870,5870,5870,286
|
|
20230627,142300,3747138420,5860,5860,5860,5860,20
|
|
20230627,142200,3747021220,5860,5860,5860,5860,220
|
|
20230627,142100,3745732020,5860,5870,5870,5860,485
|
|
20230627,142000,3742885080,5870,5870,5870,5870,100
|
|
20230627,141900,3742298080,5870,5870,5880,5870,1586
|
|
20230627,141800,3732986910,5870,5870,5870,5870,678
|
|
20230627,141700,3729007050,5870,5870,5870,5870,1035
|
|
20230627,141600,3722931600,5860,5860,5870,5860,3404
|
|
20230627,141500,3702960730,5860,5850,5860,5850,2888
|
|
20230627,141400,3686062100,5850,5860,5860,5850,793
|
|
20230627,141300,3681421880,5860,5860,5860,5860,100
|
|
20230627,141200,3680835880,5860,5860,5860,5860,761
|
|
20230627,141100,3676376420,5860,5860,5860,5860,32
|
|
20230627,141000,3676188900,5860,5860,5860,5860,544
|
|
20230627,140900,3673001060,5840,5850,5860,5840,368
|
|
20230627,140800,3670848680,5850,5850,5850,5850,253
|
|
20230627,140700,3669368630,5850,5850,5850,5840,231
|
|
20230627,140600,3668018130,5850,5850,5850,5850,266
|
|
20230627,140500,3666462030,5850,5850,5850,5850,612
|
|
20230627,140400,3662881830,5850,5850,5850,5850,147
|
|
20230627,140300,3662021880,5850,5830,5860,5830,713
|
|
20230627,140200,3657849490,5860,5860,5860,5860,31
|
|
20230627,140100,3657667830,5860,5860,5860,5860,100
|
|
20230627,140000,3657081830,5860,5850,5860,5830,738
|
|
20230627,135900,3652769530,5850,5830,5850,5830,934
|
|
20230627,135800,3647307950,5850,5840,5850,5830,473
|
|
20230627,135700,3644547760,5840,5830,5850,5830,688
|
|
20230627,135600,3640530310,5830,5830,5830,5830,6
|
|
20230627,135500,3640495330,5830,5840,5840,5830,496
|
|
20230627,135400,3637603630,5850,5830,5850,5820,820
|
|
20230627,135300,3632824140,5850,5830,5850,5830,17
|
|
20230627,135200,3632725010,5850,5850,5850,5850,0
|
|
20230627,135100,3632725010,5850,5860,5860,5830,259
|
|
20230627,135000,3631212570,5850,5850,5850,5850,52
|
|
20230627,134900,3630908370,5830,5850,5850,5830,107
|
|
20230627,134800,3630284220,5850,5830,5850,5830,16
|
|
20230627,134700,3630190920,5860,5850,5860,5850,349
|
|
20230627,134600,3628147860,5830,5840,5850,5830,181
|
|
20230627,134500,3627092410,5850,5850,5850,5850,4
|
|
20230627,134400,3627069010,5820,5820,5820,5820,645
|
|
20230627,134300,3623315110,5810,5820,5820,5810,2300
|
|
20230627,134200,3609951110,5810,5820,5820,5810,683
|
|
20230627,134100,3605978400,5860,5860,5860,5860,0
|
|
20230627,134000,3605978400,5860,5860,5860,5840,41
|
|
20230627,133900,3605738180,5820,5830,5830,5820,395
|
|
20230627,133800,3603435980,5870,5830,5870,5830,113
|
|
20230627,133700,3602772720,5860,5860,5860,5860,0
|
|
20230627,133600,3602772720,5860,5850,5880,5810,4136
|
|
20230627,133500,3578700690,5840,5850,5850,5840,4
|
|
20230627,133400,3578677320,5820,5840,5840,5820,880
|
|
20230627,133300,3573551720,5840,5830,5840,5830,1100
|
|
20230627,133200,3567138420,5840,5840,5840,5830,1088
|
|
20230627,133100,3560788560,5840,5860,5860,5830,4697
|
|
20230627,133000,3533374970,5840,5850,5850,5840,267
|
|
20230627,132900,3531813650,5850,5850,5850,5850,383
|
|
20230627,132800,3529573100,5850,5850,5850,5850,341
|
|
20230627,132700,3527578250,5850,5860,5860,5850,1299
|
|
20230627,132600,3519978420,5860,5860,5860,5860,311
|
|
20230627,132500,3518155960,5870,5870,5870,5870,0
|
|
20230627,132400,3518155960,5870,5870,5870,5870,1065
|
|
20230627,132300,3511904410,5870,5850,5870,5850,32
|
|
20230627,132200,3511716760,5850,5860,5860,5850,2221
|
|
20230627,132100,3498720910,5860,5860,5860,5860,222
|
|
20230627,132000,3497419990,5860,5860,5860,5860,72
|
|
20230627,131900,3496998070,5860,5860,5860,5860,30
|
|
20230627,131800,3496822270,5870,5870,5870,5870,68
|
|
20230627,131700,3496423110,5870,5860,5870,5860,116
|
|
20230627,131600,3495742350,5860,5860,5860,5860,543
|
|
20230627,131500,3492560370,5870,5870,5870,5870,10
|
|
20230627,131400,3492501670,5870,5870,5870,5870,1
|
|
20230627,131300,3492495800,5860,5860,5860,5860,63
|
|
20230627,131200,3492126620,5870,5870,5870,5870,1
|
|
20230627,131100,3492120750,5850,5850,5850,5850,0
|
|
20230627,131000,3492120750,5850,5850,5850,5850,299
|
|
20230627,130900,3490371600,5850,5860,5860,5850,1698
|
|
20230627,130800,3480421410,5870,5870,5870,5870,120
|
|
20230627,130700,3479717010,5870,5870,5870,5870,0
|
|
20230627,130600,3479717010,5870,5860,5870,5860,771
|
|
20230627,130500,3475198750,5870,5870,5870,5870,11
|
|
20230627,130400,3475134180,5870,5870,5870,5870,0
|
|
20230627,130300,3475134180,5870,5870,5870,5870,761
|
|
20230627,130200,3470667110,5870,5870,5870,5870,55
|
|
20230627,130100,3470344260,5880,5880,5880,5880,1
|
|
20230627,130000,3470338380,5880,5870,5880,5870,190
|
|
20230627,125900,3469221370,5880,5890,5890,5880,121
|
|
20230627,125800,3468509690,5890,5870,5890,5870,4
|
|
20230627,125700,3468486190,5890,5880,5890,5880,15
|
|
20230627,125600,3468397940,5890,5890,5890,5890,5
|
|
20230627,125500,3468368490,5870,5880,5880,5870,858
|
|
20230627,125400,3463325710,5890,5890,5890,5890,871
|
|
20230627,125300,3458195520,5890,5880,5890,5880,195
|
|
20230627,125200,3457048660,5890,5880,5890,5870,2777
|
|
20230627,125100,3440707190,5890,5880,5890,5870,1825
|
|
20230627,125000,3429978060,5870,5870,5870,5870,121
|
|
20230627,124900,3429267790,5880,5850,5880,5850,698
|
|
20230627,124800,3425163730,5880,5870,5890,5870,1892
|
|
20230627,124700,3414040400,5870,5850,5870,5850,896
|
|
20230627,124600,3408798780,5850,5860,5860,5850,51
|
|
20230627,124500,3408500310,5860,5860,5860,5860,50
|
|
20230627,124400,3408207310,5860,5850,5860,5850,232
|
|
20230627,124300,3406848120,5870,5860,5870,5850,846
|
|
20230627,124200,3401886970,5860,5850,5860,5850,592
|
|
20230627,124100,3398417920,5850,5850,5850,5850,1
|
|
20230627,124000,3398412070,5850,5830,5850,5830,377
|
|
20230627,123900,3396207300,5830,5850,5850,5830,102
|
|
20230627,123800,3395612620,5830,5850,5850,5830,369
|
|
20230627,123700,3393460450,5850,5850,5850,5850,202
|
|
20230627,123600,3392278750,5850,5820,5850,5820,63
|
|
20230627,123500,3391911820,5820,5820,5820,5820,0
|
|
20230627,123400,3391911820,5820,5830,5830,5820,1111
|
|
20230627,123300,3385443900,5850,5830,5850,5820,612
|
|
20230627,123200,3381873000,5850,5830,5850,5830,308
|
|
20230627,123100,3380075650,5860,5830,5860,5830,1300
|
|
20230627,123000,3372469740,5860,5840,5860,5830,235
|
|
20230627,122900,3371097830,5830,5830,5830,5830,735
|
|
20230627,122800,3366812780,5830,5840,5840,5830,327
|
|
20230627,122700,3364905870,5840,5840,5840,5840,82
|
|
20230627,122600,3364426990,5840,5840,5840,5840,0
|
|
20230627,122500,3364426990,5840,5860,5860,5840,1260
|
|
20230627,122400,3357060930,5850,5850,5850,5850,2
|
|
20230627,122300,3357049230,5850,5870,5870,5850,79
|
|
20230627,122200,3356585840,5870,5860,5870,5860,104
|
|
20230627,122100,3355976070,5850,5850,5850,5850,391
|
|
20230627,122000,3353688720,5850,5850,5850,5850,81
|
|
20230627,121900,3353214870,5860,5860,5860,5860,147
|
|
20230627,121800,3352353450,5860,5860,5860,5860,100
|
|
20230627,121700,3351767450,5870,5870,5870,5870,11
|
|
20230627,121600,3351702880,5870,5870,5870,5850,71
|
|
20230627,121500,3351286610,5870,5860,5870,5860,189
|
|
20230627,121400,3350178180,5860,5860,5860,5860,1
|
|
20230627,121300,3350172320,5860,5850,5870,5850,162
|
|
20230627,121200,3349223160,5870,5860,5870,5860,339
|
|
20230627,121100,3347236400,5860,5860,5870,5860,334
|
|
20230627,121000,3345278160,5860,5850,5860,5850,117
|
|
20230627,120900,3344592610,5850,5860,5860,5850,15
|
|
20230627,120800,3344504810,5860,5860,5860,5860,500
|
|
20230627,120700,3341574810,5860,5840,5860,5840,766
|
|
20230627,120600,3337094210,5850,5850,5850,5850,13
|
|
20230627,120500,3337018160,5840,5830,5840,5830,1057
|
|
20230627,120400,3330847140,5830,5830,5830,5820,285
|
|
20230627,120300,3329186460,5830,5830,5830,5820,248
|
|
20230627,120200,3327742580,5820,5820,5820,5820,78
|
|
20230627,120100,3327288620,5820,5820,5820,5820,1
|
|
20230627,120000,3327282800,5830,5830,5830,5820,486
|
|
20230627,115900,3324449450,5830,5840,5840,5830,408
|
|
20230627,115800,3322070740,5850,5850,5850,5850,0
|
|
20230627,115700,3322070740,5850,5850,5850,5850,0
|
|
20230627,115600,3322070740,5850,5830,5850,5830,910
|
|
20230627,115500,3316765340,5830,5830,5830,5830,101
|
|
20230627,115400,3316176510,5810,5810,5810,5810,0
|
|
20230627,115300,3316176510,5810,5810,5810,5810,140
|
|
20230627,115200,3315363110,5810,5820,5830,5810,1160
|
|
20230627,115100,3308617530,5820,5810,5830,5810,717
|
|
20230627,115000,3304447280,5810,5820,5840,5800,1526
|
|
20230627,114900,3295574150,5820,5830,5840,5800,2673
|
|
20230627,114800,3280044350,5800,5830,5840,5800,479
|
|
20230627,114700,3277254660,5790,5840,5850,5790,19374
|
|
20230627,114600,3164628770,5840,5850,5850,5840,193
|
|
20230627,114500,3163501600,5850,5840,5850,5840,102
|
|
20230627,114400,3162905900,5850,5860,5860,5850,22
|
|
20230627,114300,3162777150,5830,5850,5870,5830,4890
|
|
20230627,114200,3134215140,5870,5860,5870,5860,23
|
|
20230627,114100,3134080350,5860,5860,5860,5860,0
|
|
20230627,114000,3134080350,5860,5860,5870,5860,9
|
|
20230627,113900,3134027600,5870,5870,5870,5870,0
|
|
20230627,113800,3134027600,5870,5870,5870,5870,10
|
|
20230627,113700,3133968900,5870,5860,5870,5860,14
|
|
20230627,113600,3133886730,5850,5840,5850,5840,67
|
|
20230627,113500,3133495380,5840,5860,5860,5840,1465
|
|
20230627,113400,3124923800,5860,5870,5870,5860,86
|
|
20230627,113300,3124419830,5880,5880,5890,5850,143
|
|
20230627,113200,3123581850,5850,5890,5890,5850,2277
|
|
20230627,113100,3110224280,5890,5890,5890,5890,3
|
|
20230627,113000,3110206610,5890,5880,5890,5860,143
|
|
20230627,112900,3109365710,5880,5870,5890,5850,2476
|
|
20230627,112800,3094847120,5870,5860,5870,5860,1929
|
|
20230627,112700,3083534000,5870,5880,5880,5860,638
|
|
20230627,112600,3079792100,5880,5890,5890,5880,1140
|
|
20230627,112500,3073088230,5880,5880,5880,5870,928
|
|
20230627,112400,3067631890,5870,5870,5870,5870,0
|
|
20230627,112300,3067631890,5870,5870,5870,5870,31
|
|
20230627,112200,3067449920,5880,5880,5880,5870,70
|
|
20230627,112100,3067038990,5860,5860,5860,5860,11
|
|
20230627,112000,3066974530,5880,5860,5880,5860,2
|
|
20230627,111900,3066962790,5880,5880,5880,5860,1812
|
|
20230627,111800,3056344210,5870,5880,5880,5870,666
|
|
20230627,111700,3052428310,5880,5880,5880,5860,200
|
|
20230627,111600,3051253810,5870,5880,5880,5870,3360
|
|
20230627,111500,3031507740,5880,5890,5890,5880,465
|
|
20230627,111400,3028772770,5880,5890,5890,5880,108
|
|
20230627,111300,3028137580,5900,5880,5900,5880,291
|
|
20230627,111200,3026423650,5900,5890,5900,5890,1730
|
|
20230627,111100,3016233940,5910,5900,5910,5900,30
|
|
20230627,111000,3016056750,5910,5890,5910,5870,2270
|
|
20230627,110900,3002663060,5900,5900,5900,5890,62
|
|
20230627,110800,3002297860,5890,5860,5900,5860,2076
|
|
20230627,110700,2990089450,5880,5870,5880,5840,2813
|
|
20230627,110600,2973600040,5880,5900,5900,5840,5438
|
|
20230627,110500,2941705470,5900,5900,5900,5890,1756
|
|
20230627,110400,2931345580,5900,5890,5920,5880,1928
|
|
20230627,110300,2919989150,5890,5910,5920,5890,3440
|
|
20230627,110200,2899665730,5930,5930,5940,5910,2507
|
|
20230627,110100,2884811120,5930,5930,5930,5910,2984
|
|
20230627,110000,2867142130,5930,5940,5940,5910,1941
|
|
20230627,105900,2855643110,5930,5940,5940,5920,1000
|
|
20230627,105800,2849712810,5930,5950,5960,5930,7372
|
|
20230627,105700,2805903810,5960,5970,5980,5940,15793
|
|
20230627,105600,2711748290,5970,5940,5980,5930,27926
|
|
20230627,105500,2545082860,5940,5930,5940,5920,3612
|
|
20230627,105400,2523664220,5920,5940,5940,5920,1708
|
|
20230627,105300,2513539960,5940,5930,5940,5910,7193
|
|
20230627,105200,2470920900,5930,5920,5930,5920,2578
|
|
20230627,105100,2455640470,5910,5930,5930,5900,5302
|
|
20230627,105000,2424327210,5940,5910,5940,5900,4724
|
|
20230627,104900,2396334230,5910,5880,5910,5880,3422
|
|
20230627,104800,2376161570,5890,5900,5910,5890,1511
|
|
20230627,104700,2367260970,5890,5850,5920,5850,5572
|
|
20230627,104600,2334492380,5860,5850,5860,5850,965
|
|
20230627,104500,2328844430,5810,5810,5810,5810,0
|
|
20230627,104400,2328844430,5810,5830,5830,5810,588
|
|
20230627,104300,2325420990,5830,5840,5840,5830,146
|
|
20230627,104200,2324569800,5830,5840,5840,5830,616
|
|
20230627,104100,2320972380,5830,5810,5830,5810,380
|
|
20230627,104000,2318759500,5810,5800,5810,5800,808
|
|
20230627,103900,2314071590,5800,5800,5800,5800,39
|
|
20230627,103800,2313845390,5790,5790,5790,5790,1
|
|
20230627,103700,2313839600,5790,5800,5800,5790,692
|
|
20230627,103600,2309827880,5790,5800,5810,5790,1264
|
|
20230627,103500,2302494490,5810,5810,5810,5810,205
|
|
20230627,103400,2301303440,5820,5820,5820,5820,1
|
|
20230627,103300,2301297620,5800,5790,5820,5780,4284
|
|
20230627,103200,2276496560,5790,5820,5840,5780,34813
|
|
20230627,103100,2074772400,5820,5810,5820,5810,33
|
|
20230627,103000,2074580500,5810,5800,5840,5800,166
|
|
20230627,102900,2073612520,5800,5800,5800,5800,133
|
|
20230627,102800,2072841120,5800,5820,5820,5800,282
|
|
20230627,102700,2071203350,5810,5800,5840,5790,8925
|
|
20230627,102600,2019454320,5810,5800,5840,5800,205
|
|
20230627,102500,2018263510,5800,5820,5820,5800,10860
|
|
20230627,102400,1955245740,5850,5820,5850,5820,109
|
|
20230627,102300,1954611330,5820,5830,5830,5820,1707
|
|
20230627,102200,1944673100,5830,5830,5830,5830,282
|
|
20230627,102100,1943029040,5850,5830,5850,5830,157
|
|
20230627,102000,1942113710,5830,5830,5830,5830,849
|
|
20230627,101900,1937164040,5840,5840,5840,5840,500
|
|
20230627,101800,1934244040,5850,5840,5850,5840,1000
|
|
20230627,101700,1928403830,5830,5840,5840,5830,26
|
|
20230627,101600,1928252240,5820,5830,5840,5820,1056
|
|
20230627,101500,1922099670,5840,5830,5840,5830,106
|
|
20230627,101400,1921481670,5830,5840,5840,5830,277
|
|
20230627,101300,1919864520,5840,5850,5850,5840,316
|
|
20230627,101200,1918019060,5840,5850,5850,5840,1306
|
|
20230627,101100,1910388070,5870,5860,5870,5840,1401
|
|
20230627,101000,1902187530,5860,5840,5860,5830,743
|
|
20230627,100900,1897837710,5850,5850,5850,5830,1411
|
|
20230627,100800,1889595340,5850,5860,5860,5830,167
|
|
20230627,100700,1888618500,5830,5850,5860,5830,1708
|
|
20230627,100600,1878627820,5850,5850,5850,5850,1005
|
|
20230627,100500,1872748570,5850,5850,5850,5850,379
|
|
20230627,100400,1870531420,5840,5840,5850,5840,1486
|
|
20230627,100300,1861840430,5850,5840,5850,5840,333
|
|
20230627,100200,1859895680,5840,5850,5850,5840,3
|
|
20230627,100100,1859878150,5840,5840,5840,5840,409
|
|
20230627,100000,1857489590,5850,5820,5850,5820,200
|
|
20230627,095900,1856321180,5820,5820,5820,5800,984
|
|
20230627,095800,1850603830,5810,5840,5840,5810,96
|
|
20230627,095700,1850045470,5840,5800,5840,5790,650
|
|
20230627,095600,1846271890,5840,5840,5840,5800,513
|
|
20230627,095500,1843294170,5840,5840,5840,5840,87
|
|
20230627,095400,1842786090,5840,5840,5840,5810,56
|
|
20230627,095300,1842459600,5810,5830,5840,5810,2526
|
|
20230627,095200,1827774510,5830,5830,5830,5830,532
|
|
20230627,095100,1824672950,5830,5820,5830,5810,22
|
|
20230627,095000,1824544930,5830,5830,5830,5810,669
|
|
20230627,094900,1820646140,5830,5820,5830,5810,1294
|
|
20230627,094800,1813117820,5820,5790,5820,5790,2295
|
|
20230627,094700,1799803370,5780,5800,5800,5780,173
|
|
20230627,094600,1798799990,5800,5770,5800,5770,2050
|
|
20230627,094500,1786960890,5770,5780,5810,5770,2064
|
|
20230627,094400,1775020040,5810,5810,5810,5810,995
|
|
20230627,094300,1769239090,5810,5780,5820,5760,17267
|
|
20230627,094200,1669302020,5780,5780,5800,5760,9553
|
|
20230627,094100,1614145430,5790,5820,5820,5760,24021
|
|
20230627,094000,1475391280,5820,5770,5820,5770,3563
|
|
20230627,093900,1454741540,5790,5840,5840,5770,21575
|
|
20230627,093800,1329678490,5840,5840,5850,5840,19
|
|
20230627,093700,1329567520,5840,5850,5850,5840,2910
|
|
20230627,093600,1312547860,5850,5830,5850,5830,2344
|
|
20230627,093500,1298868990,5830,5820,5830,5810,1991
|
|
20230627,093400,1287295990,5810,5820,5830,5810,1131
|
|
20230627,093300,1280717820,5830,5830,5830,5800,2373
|
|
20230627,093200,1266936990,5810,5810,5810,5810,1043
|
|
20230627,093100,1260877160,5810,5810,5830,5810,1961
|
|
20230627,093000,1249483210,5840,5860,5860,5810,12123
|
|
20230627,092900,1178843730,5860,5850,5860,5850,633
|
|
20230627,092800,1175140610,5860,5860,5860,5850,214
|
|
20230627,092700,1173887570,5850,5860,5860,5850,599
|
|
20230627,092600,1170382040,5850,5860,5860,5850,1775
|
|
20230627,092500,1159998070,5850,5860,5860,5850,708
|
|
20230627,092400,1155851520,5850,5850,5860,5850,1340
|
|
20230627,092300,1148011420,5840,5840,5870,5840,793
|
|
20230627,092200,1143372400,5840,5850,5860,5840,2395
|
|
20230627,092100,1129383390,5850,5880,5890,5850,1270
|
|
20230627,092000,1121918540,5870,5830,5870,5830,4094
|
|
20230627,091900,1098004030,5870,5840,5870,5810,5618
|
|
20230627,091800,1065238930,5840,5880,5880,5840,5026
|
|
20230627,091700,1035810890,5880,5890,5890,5850,6919
|
|
20230627,091600,995248410,5880,5920,5920,5870,9874
|
|
20230627,091500,937079470,5910,5880,5920,5880,4070
|
|
20230627,091400,913095760,5880,5830,5880,5810,10910
|
|
20230627,091300,849510950,5830,5860,5870,5830,5376
|
|
20230627,091200,818075860,5860,5860,5880,5840,4120
|
|
20230627,091100,793957840,5850,5870,5880,5840,7316
|
|
20230627,091000,751133800,5870,5890,5890,5870,2680
|
|
20230627,090900,735378690,5890,5920,5930,5890,6688
|
|
20230627,090800,695809470,5920,5910,5920,5890,3196
|
|
20230627,090700,676926380,5910,5930,5950,5900,15424
|
|
20230627,090600,585508940,5930,5870,5930,5860,20627
|
|
20230627,090500,464054730,5870,5870,5880,5860,5559
|
|
20230627,090400,431429810,5880,5880,5880,5870,5778
|
|
20230627,090300,397463120,5870,5880,5890,5860,5301
|
|
20230627,090200,366293490,5860,5860,5890,5860,6361
|
|
20230627,090100,328946950,5860,5840,5880,5830,11146
|
|
20230627,090000,263646690,5850,5800,5880,5800,44755
|