574 lines
31 KiB
CSV
574 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,183100,37890311250,14870,14870,14870,14870,48484
|
|
20230626,183000,37890311250,14870,14870,14870,14870,0
|
|
20230626,182900,37890311250,14870,14870,14870,14870,0
|
|
20230626,182800,37890311250,14870,14870,14870,14870,0
|
|
20230626,182700,37890311250,14870,14870,14870,14870,0
|
|
20230626,182600,37890311250,14870,14870,14870,14870,0
|
|
20230626,182500,37890311250,14870,14870,14870,14870,0
|
|
20230626,182400,37890311250,14870,14870,14870,14870,0
|
|
20230626,182300,37890311250,14870,14870,14870,14870,0
|
|
20230626,182200,37890311250,14870,14870,14870,14870,0
|
|
20230626,182100,37890311250,14870,14870,14870,14870,0
|
|
20230626,182000,37890311250,14870,14870,14870,14870,0
|
|
20230626,181900,37890311250,14870,14870,14870,14870,0
|
|
20230626,181800,37890311250,14870,14870,14870,14870,0
|
|
20230626,181700,37890311250,14870,14870,14870,14870,0
|
|
20230626,181600,37890311250,14870,14870,14870,14870,0
|
|
20230626,181500,37890311250,14870,14870,14870,14870,0
|
|
20230626,181400,37890311250,14870,14870,14870,14870,0
|
|
20230626,181300,37890311250,14870,14870,14870,14870,0
|
|
20230626,181200,37890311250,14870,14870,14870,14870,0
|
|
20230626,181100,37890311250,14870,14870,14870,14870,0
|
|
20230626,181000,37890311250,14870,14870,14870,14870,0
|
|
20230626,180900,37890311250,14870,14870,14870,14870,0
|
|
20230626,180800,37890311250,14870,14870,14870,14870,0
|
|
20230626,180700,37890311250,14870,14870,14870,14870,0
|
|
20230626,180600,37890311250,14870,14870,14870,14870,0
|
|
20230626,180500,37890311250,14870,14870,14870,14870,0
|
|
20230626,180400,37890311250,14870,14870,14870,14870,0
|
|
20230626,180300,37890311250,14870,14870,14870,14870,0
|
|
20230626,180200,37890311250,14870,14870,14870,14870,0
|
|
20230626,180100,37890311250,14870,14870,14870,14870,48484
|
|
20230626,180000,37890311250,14870,14870,14870,14870,0
|
|
20230626,175900,37890311250,14870,14870,14870,14870,0
|
|
20230626,175800,37890311250,14870,14870,14870,14870,0
|
|
20230626,175700,37890311250,14870,14870,14870,14870,0
|
|
20230626,175600,37890311250,14870,14870,14870,14870,0
|
|
20230626,175500,37890311250,14870,14870,14870,14870,0
|
|
20230626,175400,37890311250,14870,14870,14870,14870,0
|
|
20230626,175300,37890311250,14870,14870,14870,14870,0
|
|
20230626,175200,37890311250,14870,14870,14870,14870,0
|
|
20230626,175100,37890311250,14870,14870,14870,14870,0
|
|
20230626,175000,37890311250,14870,14870,14870,14870,0
|
|
20230626,174900,37890311250,14870,14870,14870,14870,0
|
|
20230626,174800,37890311250,14870,14870,14870,14870,0
|
|
20230626,174700,37890311250,14870,14870,14870,14870,0
|
|
20230626,174600,37890311250,14870,14870,14870,14870,0
|
|
20230626,174500,37890311250,14870,14870,14870,14870,0
|
|
20230626,174400,37890311250,14870,14870,14870,14870,0
|
|
20230626,174300,37890311250,14870,14870,14870,14870,0
|
|
20230626,174200,37890311250,14870,14870,14870,14870,0
|
|
20230626,174100,37890311250,14870,14870,14870,14870,0
|
|
20230626,174000,37890311250,14870,14870,14870,14870,0
|
|
20230626,173900,37890311250,14870,14870,14870,14870,0
|
|
20230626,173800,37890311250,14870,14870,14870,14870,0
|
|
20230626,173700,37890311250,14870,14870,14870,14870,0
|
|
20230626,173600,37890311250,14870,14870,14870,14870,0
|
|
20230626,173500,37890311250,14870,14870,14870,14870,0
|
|
20230626,173400,37890311250,14870,14870,14870,14870,0
|
|
20230626,173300,37890311250,14870,14870,14870,14870,0
|
|
20230626,173200,37890311250,14870,14870,14870,14870,0
|
|
20230626,173100,37890311250,14870,14870,14870,14870,48484
|
|
20230626,173000,37890311250,14870,14870,14870,14870,0
|
|
20230626,172900,37890311250,14870,14870,14870,14870,0
|
|
20230626,172800,37890311250,14870,14870,14870,14870,0
|
|
20230626,172700,37890311250,14870,14870,14870,14870,0
|
|
20230626,172600,37890311250,14870,14870,14870,14870,0
|
|
20230626,172500,37890311250,14870,14870,14870,14870,0
|
|
20230626,172400,37890311250,14870,14870,14870,14870,0
|
|
20230626,172300,37890311250,14870,14870,14870,14870,0
|
|
20230626,172200,37890311250,14870,14870,14870,14870,0
|
|
20230626,172100,37890311250,14870,14870,14870,14870,0
|
|
20230626,172000,37890311250,14870,14870,14870,14870,0
|
|
20230626,171900,37890311250,14870,14870,14870,14870,0
|
|
20230626,171800,37890311250,14870,14870,14870,14870,0
|
|
20230626,171700,37890311250,14870,14870,14870,14870,0
|
|
20230626,171600,37890311250,14870,14870,14870,14870,0
|
|
20230626,171500,37890311250,14870,14870,14870,14870,0
|
|
20230626,171400,37890311250,14870,14870,14870,14870,0
|
|
20230626,171300,37890311250,14870,14870,14870,14870,0
|
|
20230626,171200,37890311250,14870,14870,14870,14870,0
|
|
20230626,171100,37890311250,14870,14870,14870,14870,0
|
|
20230626,171000,37890311250,14870,14870,14870,14870,0
|
|
20230626,170900,37890311250,14870,14870,14870,14870,0
|
|
20230626,170800,37890311250,14870,14870,14870,14870,0
|
|
20230626,170700,37890311250,14870,14870,14870,14870,0
|
|
20230626,170600,37890311250,14870,14870,14870,14870,0
|
|
20230626,170500,37890311250,14870,14870,14870,14870,0
|
|
20230626,170400,37890311250,14870,14870,14870,14870,0
|
|
20230626,170300,37890311250,14870,14870,14870,14870,0
|
|
20230626,170200,37890311250,14870,14870,14870,14870,0
|
|
20230626,170100,37890311250,14870,14870,14870,14870,48484
|
|
20230626,170000,37890311250,14870,14870,14870,14870,0
|
|
20230626,165900,37890311250,14870,14870,14870,14870,0
|
|
20230626,165800,37890311250,14870,14870,14870,14870,0
|
|
20230626,165700,37890311250,14870,14870,14870,14870,0
|
|
20230626,165600,37890311250,14870,14870,14870,14870,0
|
|
20230626,165500,37890311250,14870,14870,14870,14870,0
|
|
20230626,165400,37890311250,14870,14870,14870,14870,0
|
|
20230626,165300,37890311250,14870,14870,14870,14870,0
|
|
20230626,165200,37890311250,14870,14870,14870,14870,0
|
|
20230626,165100,37890311250,14870,14870,14870,14870,0
|
|
20230626,165000,37890311250,14870,14870,14870,14870,0
|
|
20230626,164900,37890311250,14870,14870,14870,14870,0
|
|
20230626,164800,37890311250,14870,14870,14870,14870,0
|
|
20230626,164700,37890311250,14870,14870,14870,14870,0
|
|
20230626,164600,37890311250,14870,14870,14870,14870,0
|
|
20230626,164500,37890311250,14870,14870,14870,14870,0
|
|
20230626,164400,37890311250,14870,14870,14870,14870,0
|
|
20230626,164300,37890311250,14870,14870,14870,14870,0
|
|
20230626,164200,37890311250,14870,14870,14870,14870,0
|
|
20230626,164100,37890311250,14870,14870,14870,14870,0
|
|
20230626,164000,37890311250,14870,14870,14870,14870,0
|
|
20230626,163900,37890311250,14870,14870,14870,14870,0
|
|
20230626,163800,37890311250,14870,14870,14870,14870,0
|
|
20230626,163700,37890311250,14870,14870,14870,14870,0
|
|
20230626,163600,37890311250,14870,14870,14870,14870,0
|
|
20230626,163500,37890311250,14870,14870,14870,14870,0
|
|
20230626,163400,37890311250,14870,14870,14870,14870,0
|
|
20230626,163300,37890311250,14870,14870,14870,14870,0
|
|
20230626,163200,37890311250,14870,14870,14870,14870,0
|
|
20230626,163100,37890311250,14870,14870,14870,14870,48484
|
|
20230626,163000,37890311250,14870,14870,14870,14870,0
|
|
20230626,162900,37890311250,14870,14870,14870,14870,0
|
|
20230626,162800,37890311250,14870,14870,14870,14870,0
|
|
20230626,162700,37890311250,14870,14870,14870,14870,0
|
|
20230626,162600,37890311250,14870,14870,14870,14870,0
|
|
20230626,162500,37890311250,14870,14870,14870,14870,0
|
|
20230626,162400,37890311250,14870,14870,14870,14870,0
|
|
20230626,162300,37890311250,14870,14870,14870,14870,0
|
|
20230626,162200,37890311250,14870,14870,14870,14870,0
|
|
20230626,162100,37890311250,14870,14870,14870,14870,0
|
|
20230626,162000,37890311250,14870,14870,14870,14870,0
|
|
20230626,161900,37890311250,14870,14870,14870,14870,0
|
|
20230626,161800,37890311250,14870,14870,14870,14870,0
|
|
20230626,161700,37890311250,14870,14870,14870,14870,0
|
|
20230626,161600,37890311250,14870,14870,14870,14870,0
|
|
20230626,161500,37890311250,14870,14870,14870,14870,0
|
|
20230626,161400,37890311250,14870,14870,14870,14870,0
|
|
20230626,161300,37890311250,14870,14870,14870,14870,0
|
|
20230626,161200,37890311250,14870,14870,14870,14870,0
|
|
20230626,161100,37890311250,14870,14870,14870,14870,0
|
|
20230626,161000,37890311250,14870,14870,14870,14870,0
|
|
20230626,160900,37890311250,14870,14870,14870,14870,0
|
|
20230626,160800,37890311250,14870,14870,14870,14870,0
|
|
20230626,160700,37890311250,14870,14870,14870,14870,0
|
|
20230626,160600,37890311250,14870,14870,14870,14870,0
|
|
20230626,160500,37890311250,14870,14870,14870,14870,0
|
|
20230626,160400,37890311250,14870,14870,14870,14870,0
|
|
20230626,160300,37890311250,14870,14870,14870,14870,0
|
|
20230626,160200,37890311250,14870,14870,14870,14870,0
|
|
20230626,160100,37890311250,14870,14870,14870,14870,48484
|
|
20230626,160000,37890311250,14870,14870,14870,14870,0
|
|
20230626,155900,37890311250,14870,14870,14870,14870,0
|
|
20230626,155800,37890311250,14870,14870,14870,14870,0
|
|
20230626,155700,37890311250,14870,14870,14870,14870,0
|
|
20230626,155600,37890311250,14870,14870,14870,14870,0
|
|
20230626,155500,37890311250,14870,14870,14870,14870,0
|
|
20230626,155400,37890311250,14870,14870,14870,14870,0
|
|
20230626,155300,37890311250,14870,14870,14870,14870,0
|
|
20230626,155200,37890311250,14870,14870,14870,14870,0
|
|
20230626,155100,37890311250,14870,14870,14870,14870,0
|
|
20230626,155000,37890311250,14870,14870,14870,14870,0
|
|
20230626,154900,37890311250,14870,14870,14870,14870,0
|
|
20230626,154800,37890311250,14870,14870,14870,14870,0
|
|
20230626,154700,37890311250,14870,14870,14870,14870,0
|
|
20230626,154600,37890311250,14870,14870,14870,14870,0
|
|
20230626,154500,37890311250,14870,14870,14870,14870,0
|
|
20230626,154400,37890311250,14870,14870,14870,14870,0
|
|
20230626,154300,37890311250,14870,14870,14870,14870,0
|
|
20230626,154200,37890311250,14870,14870,14870,14870,0
|
|
20230626,154100,37890311250,14870,14870,14870,14870,0
|
|
20230626,154000,37890311250,14870,14870,14870,14870,0
|
|
20230626,153900,37890311250,14870,14870,14870,14870,0
|
|
20230626,153800,37890311250,14870,14870,14870,14870,0
|
|
20230626,153700,37890311250,14870,14870,14870,14870,0
|
|
20230626,153600,37890311250,14870,14870,14870,14870,0
|
|
20230626,153500,37890311250,14870,14870,14870,14870,0
|
|
20230626,153400,37890311250,14870,14870,14870,14870,0
|
|
20230626,153300,37890311250,14870,14870,14870,14870,0
|
|
20230626,153200,37890311250,14870,14870,14870,14870,0
|
|
20230626,153100,37890311250,14870,14870,14870,14870,48484
|
|
20230626,153000,37890311250,14870,14870,14870,14870,48484
|
|
20230626,152900,37169354170,14900,14900,14900,14900,0
|
|
20230626,152800,37169354170,14900,14900,14900,14900,0
|
|
20230626,152700,37169354170,14900,14900,14900,14900,0
|
|
20230626,152600,37169354170,14900,14900,14900,14900,0
|
|
20230626,152500,37169354170,14900,14900,14900,14900,0
|
|
20230626,152400,37169354170,14900,14900,14900,14900,0
|
|
20230626,152300,37169354170,14900,14900,14900,14900,0
|
|
20230626,152200,37169354170,14900,14900,14900,14900,0
|
|
20230626,152100,37169354170,14900,14900,14900,14900,0
|
|
20230626,152000,37169354170,14900,14900,14900,14900,0
|
|
20230626,151900,37169354170,14900,14850,14930,14780,50176
|
|
20230626,151800,36423081320,14860,14650,14930,14650,60786
|
|
20230626,151700,35523156280,14680,14690,14700,14650,4814
|
|
20230626,151600,35452520200,14690,14640,14710,14640,13426
|
|
20230626,151500,35255356490,14640,14590,14650,14590,6816
|
|
20230626,151400,35155703510,14590,14650,14660,14590,6585
|
|
20230626,151300,35059427330,14650,14570,14650,14570,8964
|
|
20230626,151200,34928477400,14580,14600,14600,14570,2320
|
|
20230626,151100,34894647760,14600,14590,14600,14560,4219
|
|
20230626,151000,34833137660,14580,14590,14610,14560,2068
|
|
20230626,150900,34802976990,14590,14570,14640,14540,8182
|
|
20230626,150800,34683627210,14570,14560,14570,14540,2225
|
|
20230626,150700,34651250240,14560,14560,14570,14520,7255
|
|
20230626,150600,34545747780,14550,14530,14570,14520,3735
|
|
20230626,150500,34491442400,14530,14580,14590,14530,16619
|
|
20230626,150400,34249507960,14590,14630,14630,14520,10212
|
|
20230626,150300,34100782290,14630,14710,14710,14620,5815
|
|
20230626,150200,34015537060,14670,14690,14760,14640,17372
|
|
20230626,150100,33759682780,14700,14620,14700,14600,10990
|
|
20230626,150000,33598818940,14620,14620,14680,14620,3927
|
|
20230626,145900,33541334400,14620,14660,14680,14590,19702
|
|
20230626,145800,33253048330,14670,14670,14690,14650,5574
|
|
20230626,145700,33171285770,14670,14670,14710,14670,4545
|
|
20230626,145600,33104581250,14670,14720,14730,14670,12232
|
|
20230626,145500,32924799570,14730,14720,14750,14670,14010
|
|
20230626,145400,32718714650,14730,14680,14740,14670,7021
|
|
20230626,145300,32615480290,14680,14650,14700,14650,13655
|
|
20230626,145200,32414995140,14650,14680,14680,14620,11221
|
|
20230626,145100,32250586100,14640,14540,14800,14500,28068
|
|
20230626,145000,31840294560,14550,14660,14730,14520,30429
|
|
20230626,144900,31395360410,14660,14750,14810,14640,30906
|
|
20230626,144800,30940781700,14750,14660,14940,14640,129882
|
|
20230626,144700,29016318070,14660,14560,14780,14510,43711
|
|
20230626,144600,28374840550,14560,14550,14580,14460,15949
|
|
20230626,144500,28143103650,14510,14520,14780,14510,48586
|
|
20230626,144400,27431401680,14540,14690,14710,14420,40752
|
|
20230626,144300,26839060300,14690,14430,14790,14420,75607
|
|
20230626,144200,25737256410,14430,14420,14450,14420,2067
|
|
20230626,144100,25707405660,14420,14420,14460,14400,4344
|
|
20230626,144000,25644735790,14420,14390,14420,14370,2386
|
|
20230626,143900,25610386880,14370,14380,14400,14370,1397
|
|
20230626,143800,25590293820,14380,14380,14380,14360,658
|
|
20230626,143700,25580836580,14380,14360,14380,14360,1415
|
|
20230626,143600,25560502010,14350,14340,14390,14320,3249
|
|
20230626,143500,25513884130,14340,14380,14390,14340,1319
|
|
20230626,143400,25494945180,14380,14350,14410,14350,2013
|
|
20230626,143300,25465965810,14350,14330,14350,14330,1425
|
|
20230626,143200,25445545530,14320,14330,14330,14320,308
|
|
20230626,143100,25441134950,14320,14320,14320,14300,345
|
|
20230626,143000,25436196230,14300,14310,14310,14300,2121
|
|
20230626,142900,25405845500,14300,14270,14340,14260,3150
|
|
20230626,142800,25360833290,14270,14330,14330,14270,7934
|
|
20230626,142700,25247482920,14310,14350,14350,14310,2691
|
|
20230626,142600,25208939380,14350,14400,14400,14350,6750
|
|
20230626,142500,25111887230,14410,14400,14410,14390,348
|
|
20230626,142400,25106876310,14400,14410,14410,14400,2140
|
|
20230626,142300,25076054530,14410,14400,14420,14400,4801
|
|
20230626,142200,25006888560,14400,14400,14410,14400,2028
|
|
20230626,142100,24977684900,14390,14390,14390,14370,3080
|
|
20230626,142000,24933370320,14380,14390,14390,14360,968
|
|
20230626,141900,24919456380,14380,14350,14380,14350,1794
|
|
20230626,141800,24893696060,14350,14340,14350,14340,1252
|
|
20230626,141700,24875731860,14340,14330,14350,14320,1290
|
|
20230626,141600,24857229600,14330,14320,14350,14310,3677
|
|
20230626,141500,24804551010,14320,14350,14350,14320,1435
|
|
20230626,141400,24783992270,14360,14360,14360,14310,4551
|
|
20230626,141300,24718776270,14360,14370,14390,14350,1588
|
|
20230626,141200,24695965580,14370,14360,14390,14360,891
|
|
20230626,141100,24683154600,14420,14360,14430,14360,1135
|
|
20230626,141000,24666818960,14330,14470,14480,14330,12469
|
|
20230626,140900,24487331810,14460,14480,14490,14440,8678
|
|
20230626,140800,24361776500,14480,14380,14480,14380,10101
|
|
20230626,140700,24215976640,14390,14390,14400,14370,1202
|
|
20230626,140600,24198680100,14400,14350,14400,14350,2677
|
|
20230626,140500,24160206220,14350,14360,14360,14340,1796
|
|
20230626,140400,24134424420,14340,14310,14350,14300,1367
|
|
20230626,140300,24114866800,14310,14300,14310,14290,526
|
|
20230626,140200,24107345440,14290,14330,14330,14290,648
|
|
20230626,140100,24098082690,14290,14270,14310,14270,1387
|
|
20230626,140000,24078259640,14270,14330,14330,14270,2833
|
|
20230626,135900,24037748060,14330,14330,14330,14320,908
|
|
20230626,135800,24024737990,14320,14350,14390,14320,1868
|
|
20230626,135700,23997961110,14350,14350,14400,14330,1477
|
|
20230626,135600,23976770720,14350,14420,14420,14350,2558
|
|
20230626,135500,23939939810,14420,14390,14420,14390,3045
|
|
20230626,135400,23896071750,14380,14370,14420,14370,2820
|
|
20230626,135300,23855476800,14380,14380,14380,14340,1485
|
|
20230626,135200,23834146400,14380,14390,14430,14340,11956
|
|
20230626,135100,23661943690,14390,14310,14390,14310,5192
|
|
20230626,135000,23587438840,14330,14300,14330,14300,1850
|
|
20230626,134900,23560962890,14290,14290,14300,14290,174
|
|
20230626,134800,23558474840,14290,14290,14290,14270,833
|
|
20230626,134700,23546579460,14290,14270,14290,14270,314
|
|
20230626,134600,23542093570,14270,14290,14290,14270,2396
|
|
20230626,134500,23507871270,14310,14320,14320,14300,425
|
|
20230626,134400,23501789770,14320,14330,14330,14320,394
|
|
20230626,134300,23496146150,14330,14320,14340,14320,889
|
|
20230626,134200,23483412830,14320,14290,14320,14290,1685
|
|
20230626,134100,23459329810,14290,14270,14290,14240,2176
|
|
20230626,134000,23428324080,14250,14250,14270,14240,2609
|
|
20230626,133900,23391137960,14260,14260,14300,14250,780
|
|
20230626,133800,23380017340,14300,14260,14300,14250,2696
|
|
20230626,133700,23341542150,14280,14280,14310,14260,2846
|
|
20230626,133600,23300904440,14280,14280,14280,14270,1006
|
|
20230626,133500,23286545160,14280,14320,14320,14260,1909
|
|
20230626,133400,23259221300,14330,14300,14330,14250,5994
|
|
20230626,133300,23173682480,14290,14320,14330,14290,1498
|
|
20230626,133200,23152235390,14290,14290,14330,14290,340
|
|
20230626,133100,23147373650,14330,14290,14340,14290,749
|
|
20230626,133000,23136637390,14290,14340,14350,14290,3496
|
|
20230626,132900,23086595690,14340,14330,14350,14330,818
|
|
20230626,132800,23074868350,14330,14330,14340,14310,484
|
|
20230626,132700,23067935600,14330,14310,14330,14310,1315
|
|
20230626,132600,23049098670,14310,14330,14370,14310,403
|
|
20230626,132500,23043317230,14330,14370,14380,14270,5363
|
|
20230626,132400,22966511450,14370,14370,14420,14350,6956
|
|
20230626,132300,22866432210,14380,14310,14390,14310,4993
|
|
20230626,132200,22794797960,14310,14260,14320,14260,5927
|
|
20230626,132100,22710135780,14270,14260,14270,14250,1641
|
|
20230626,132000,22686743770,14260,14260,14260,14240,428
|
|
20230626,131900,22680645930,14260,14260,14260,14240,1662
|
|
20230626,131800,22656964910,14270,14250,14270,14240,1647
|
|
20230626,131700,22633485750,14280,14270,14290,14250,1659
|
|
20230626,131600,22609807520,14270,14230,14270,14230,1864
|
|
20230626,131500,22583266120,14230,14250,14250,14230,1060
|
|
20230626,131400,22568179540,14250,14250,14270,14250,370
|
|
20230626,131300,22562904700,14250,14250,14270,14250,633
|
|
20230626,131200,22553881550,14220,14230,14230,14220,722
|
|
20230626,131100,22543608370,14230,14230,14230,14230,1302
|
|
20230626,131000,22525080910,14230,14230,14230,14230,267
|
|
20230626,130900,22521281500,14230,14230,14260,14230,1572
|
|
20230626,130800,22498891880,14230,14220,14230,14210,4545
|
|
20230626,130700,22434257630,14220,14220,14230,14220,1211
|
|
20230626,130600,22417037010,14200,14230,14230,14200,2271
|
|
20230626,130500,22384747160,14230,14220,14230,14220,933
|
|
20230626,130400,22371475800,14230,14230,14260,14230,195
|
|
20230626,130300,22368700230,14230,14250,14270,14230,1479
|
|
20230626,130200,22347619390,14220,14220,14220,14220,21
|
|
20230626,130100,22347320770,14250,14250,14250,14220,1439
|
|
20230626,130000,22326848350,14250,14200,14250,14200,1291
|
|
20230626,125900,22308491320,14200,14200,14200,14200,257
|
|
20230626,125800,22304841920,14200,14160,14200,14150,3827
|
|
20230626,125700,22250637720,14160,14150,14170,14150,1520
|
|
20230626,125600,22229124500,14140,14160,14170,14140,4231
|
|
20230626,125500,22169220480,14170,14160,14170,14160,118
|
|
20230626,125400,22167548610,14160,14160,14170,14160,814
|
|
20230626,125300,22156022170,14170,14140,14190,14140,748
|
|
20230626,125200,22145416110,14140,14150,14150,14130,5585
|
|
20230626,125100,22066445850,14150,14200,14200,14150,2642
|
|
20230626,125000,22029031540,14200,14170,14200,14170,511
|
|
20230626,124900,22021787650,14160,14160,14180,14160,2262
|
|
20230626,124800,21989751820,14160,14200,14200,14160,3866
|
|
20230626,124700,21934945320,14210,14270,14270,14210,4856
|
|
20230626,124600,21865842420,14260,14290,14290,14260,1877
|
|
20230626,124500,21839064620,14270,14290,14290,14270,630
|
|
20230626,124400,21830069750,14290,14270,14290,14270,322
|
|
20230626,124300,21825470110,14270,14280,14290,14260,1449
|
|
20230626,124200,21804794540,14280,14280,14280,14260,571
|
|
20230626,124100,21796640810,14280,14250,14280,14250,807
|
|
20230626,124000,21785133190,14250,14240,14260,14240,996
|
|
20230626,123900,21770942040,14240,14240,14260,14240,1047
|
|
20230626,123800,21756024160,14240,14260,14260,14230,1796
|
|
20230626,123700,21730444160,14240,14270,14270,14240,3090
|
|
20230626,123600,21686380820,14280,14270,14280,14250,2687
|
|
20230626,123500,21648064420,14260,14260,14300,14260,2559
|
|
20230626,123400,21611555830,14260,14300,14300,14230,6440
|
|
20230626,123300,21519731590,14310,14330,14340,14280,2404
|
|
20230626,123200,21485344880,14350,14330,14380,14330,1026
|
|
20230626,123100,21470628050,14400,14320,14440,14310,14874
|
|
20230626,123000,21256776280,14320,14320,14330,14320,1651
|
|
20230626,122900,21233128910,14320,14310,14320,14310,552
|
|
20230626,122800,21225229700,14300,14310,14330,14300,857
|
|
20230626,122700,21212966240,14310,14300,14330,14280,540
|
|
20230626,122600,21205250910,14290,14320,14350,14290,1959
|
|
20230626,122500,21177224670,14330,14360,14370,14320,1734
|
|
20230626,122400,21152347470,14360,14310,14370,14310,4930
|
|
20230626,122300,21081565230,14310,14280,14310,14270,629
|
|
20230626,122200,21072575160,14270,14250,14280,14250,1621
|
|
20230626,122100,21049455280,14250,14250,14250,14240,919
|
|
20230626,122000,21036364160,14250,14250,14250,14250,647
|
|
20230626,121900,21027144410,14250,14290,14300,14250,3062
|
|
20230626,121800,20983435110,14290,14290,14300,14290,121
|
|
20230626,121700,20981705950,14300,14330,14330,14270,2092
|
|
20230626,121600,20951809880,14250,14300,14350,14250,5087
|
|
20230626,121500,20878957400,14300,14250,14300,14230,2594
|
|
20230626,121400,20841975260,14240,14250,14270,14230,1116
|
|
20230626,121300,20826064540,14220,14240,14260,14220,724
|
|
20230626,121200,20815760880,14240,14240,14240,14220,1047
|
|
20230626,121100,20800856120,14240,14230,14240,14220,825
|
|
20230626,121000,20789118660,14230,14240,14240,14230,344
|
|
20230626,120900,20784222440,14240,14270,14270,14220,2423
|
|
20230626,120800,20749695200,14270,14280,14310,14270,1252
|
|
20230626,120700,20731803590,14320,14280,14320,14250,4258
|
|
20230626,120600,20670973660,14260,14280,14290,14250,2529
|
|
20230626,120500,20634908500,14240,14240,14280,14230,1857
|
|
20230626,120400,20608458140,14240,14230,14250,14220,2205
|
|
20230626,120300,20577065400,14220,14200,14220,14180,809
|
|
20230626,120200,20565572150,14200,14200,14200,14150,391
|
|
20230626,120100,20560029190,14150,14180,14200,14150,5969
|
|
20230626,120000,20475529880,14150,14160,14180,14150,1007
|
|
20230626,115900,20461271930,14160,14180,14180,14160,497
|
|
20230626,115800,20454227470,14150,14150,14190,14130,1102
|
|
20230626,115700,20438628140,14170,14140,14170,14120,3113
|
|
20230626,115600,20394641500,14140,14150,14180,14130,1199
|
|
20230626,115500,20377677740,14150,14190,14190,14130,2224
|
|
20230626,115400,20346220150,14190,14140,14190,14130,1132
|
|
20230626,115300,20330206870,14140,14200,14200,14130,3217
|
|
20230626,115200,20284681830,14200,14210,14220,14200,319
|
|
20230626,115100,20280151320,14150,14220,14220,14150,4403
|
|
20230626,115000,20217672690,14230,14220,14230,14200,869
|
|
20230626,114900,20205315040,14220,14180,14220,14180,1206
|
|
20230626,114800,20188186390,14170,14150,14170,14140,3743
|
|
20230626,114700,20135217010,14170,14150,14170,14130,2816
|
|
20230626,114600,20095409630,14150,14180,14180,14140,2259
|
|
20230626,114500,20063450620,14180,14170,14200,14160,1447
|
|
20230626,114400,20042939010,14180,14220,14240,14170,2118
|
|
20230626,114300,20012857560,14240,14160,14250,14160,2135
|
|
20230626,114200,19982529900,14200,14210,14210,14150,11927
|
|
20230626,114100,19813312920,14210,14220,14230,14210,2280
|
|
20230626,114000,19780900840,14220,14220,14240,14210,2326
|
|
20230626,113900,19747832050,14220,14230,14250,14220,2244
|
|
20230626,113800,19715913310,14230,14310,14310,14230,3633
|
|
20230626,113700,19664082800,14330,14260,14360,14240,7747
|
|
20230626,113600,19553292580,14260,14240,14260,14210,3222
|
|
20230626,113500,19507402350,14240,14230,14240,14190,1861
|
|
20230626,113400,19480943510,14230,14180,14230,14170,1842
|
|
20230626,113300,19454799580,14180,14200,14200,14150,3281
|
|
20230626,113200,19408314240,14190,14240,14240,14190,3271
|
|
20230626,113100,19361841080,14250,14220,14250,14200,2045
|
|
20230626,113000,19332728490,14220,14180,14220,14140,6388
|
|
20230626,112900,19242158760,14170,14150,14190,14150,1589
|
|
20230626,112800,19219635910,14150,14220,14220,14130,4008
|
|
20230626,112700,19162904730,14200,14140,14260,14110,6393
|
|
20230626,112600,19072505570,14140,14220,14230,14100,21944
|
|
20230626,112500,18762600180,14240,14270,14270,14120,25764
|
|
20230626,112400,18396841660,14270,14250,14320,14230,6447
|
|
20230626,112300,18304908570,14250,14400,14400,14250,13650
|
|
20230626,112200,18109482350,14400,14400,14440,14380,5373
|
|
20230626,112100,18032061140,14440,14360,14500,14300,18320
|
|
20230626,112000,17768952880,14360,14400,14460,14330,17064
|
|
20230626,111900,17523759690,14390,14450,14590,14380,17917
|
|
20230626,111800,17264216600,14430,14270,14450,14250,17684
|
|
20230626,111700,17010328580,14300,14510,14520,14250,34313
|
|
20230626,111600,16517153440,14510,14430,14740,14400,43429
|
|
20230626,111500,15884141850,14420,14720,14750,14350,68366
|
|
20230626,111400,14888568000,14690,14680,14940,14660,88303
|
|
20230626,111300,13582861860,14700,14900,14900,14510,84821
|
|
20230626,111200,12336525950,14900,14550,14970,14420,145895
|
|
20230626,111100,10184457780,14550,14140,14620,14130,98544
|
|
20230626,111000,8763712860,14160,14080,14190,14070,10783
|
|
20230626,110900,8611287620,14080,14010,14080,14010,3129
|
|
20230626,110800,8567315320,14010,14050,14050,14000,252
|
|
20230626,110700,8563779090,14050,14100,14100,14000,6862
|
|
20230626,110600,8467550200,14100,14020,14100,14010,1902
|
|
20230626,110500,8440795730,14030,14050,14050,14000,1421
|
|
20230626,110400,8420862980,14050,14030,14070,13970,2020
|
|
20230626,110300,8392510560,14020,13970,14020,13970,3529
|
|
20230626,110200,8343088490,13970,13950,13980,13930,376
|
|
20230626,110100,8337838970,13950,13920,13950,13920,1091
|
|
20230626,110000,8322639280,13920,13920,13930,13900,507
|
|
20230626,105900,8315587110,13920,13890,13920,13890,216
|
|
20230626,105800,8312584580,13890,13890,13890,13890,365
|
|
20230626,105700,8307514730,13890,13880,13890,13880,1102
|
|
20230626,105600,8292210840,13880,13950,13950,13870,2197
|
|
20230626,105500,8261686150,13900,13900,13980,13890,4851
|
|
20230626,105400,8194228590,13900,13870,13920,13830,2634
|
|
20230626,105300,8157661330,13870,14000,14000,13870,11058
|
|
20230626,105200,8003661800,14000,14000,14020,14000,1313
|
|
20230626,105100,7985273070,14000,14050,14060,13990,12634
|
|
20230626,105000,7808243730,14050,14050,14060,14030,2345
|
|
20230626,104900,7775308050,14050,14060,14100,14050,2596
|
|
20230626,104800,7738782220,14070,14120,14150,14050,18104
|
|
20230626,104700,7483677880,14120,14200,14240,14080,28878
|
|
20230626,104600,7074527890,14190,14040,14200,14030,32506
|
|
20230626,104500,6614617680,14040,14010,14040,13980,3913
|
|
20230626,104400,6559791020,14010,14000,14010,14000,1827
|
|
20230626,104300,6534209540,14000,14030,14040,13980,6076
|
|
20230626,104200,6449084760,14030,14030,14040,14020,1926
|
|
20230626,104100,6422053840,14030,14020,14040,14020,2738
|
|
20230626,104000,6383641170,14020,13960,14040,13950,5583
|
|
20230626,103900,6305495820,13960,14000,14000,13960,2717
|
|
20230626,103800,6267484470,14000,13970,14020,13960,1926
|
|
20230626,103700,6240532150,14000,14020,14020,13950,2795
|
|
20230626,103600,6201392740,14020,13940,14020,13930,2343
|
|
20230626,103500,6168620080,13940,13910,13970,13910,4026
|
|
20230626,103400,6112520030,13900,14000,14030,13890,9498
|
|
20230626,103300,5979916600,14040,14000,14050,13970,13567
|
|
20230626,103200,5789812790,14000,13920,14000,13900,7026
|
|
20230626,103100,5691828940,13920,13880,13950,13880,2311
|
|
20230626,103000,5659696220,13870,13880,13890,13870,625
|
|
20230626,102900,5651024450,13890,13870,13890,13860,1144
|
|
20230626,102800,5635147620,13870,13830,13870,13830,2762
|
|
20230626,102700,5596879320,13830,13850,13850,13830,122
|
|
20230626,102600,5595190060,13820,13870,13870,13820,2472
|
|
20230626,102500,5560974540,13870,13860,13920,13840,5447
|
|
20230626,102400,5485386400,13820,13870,13890,13780,3458
|
|
20230626,102300,5437488630,13870,13770,13870,13770,3301
|
|
20230626,102200,5391800100,13780,13760,13790,13760,1066
|
|
20230626,102100,5377125770,13760,13830,13840,13760,2051
|
|
20230626,102000,5348800810,13840,13820,13860,13800,3898
|
|
20230626,101900,5294871560,13820,13790,13820,13750,1637
|
|
20230626,101800,5272322830,13790,13790,13800,13790,1187
|
|
20230626,101700,5255952120,13790,13780,13840,13780,2845
|
|
20230626,101600,5216685080,13780,13740,13780,13740,1701
|
|
20230626,101500,5193285420,13750,13750,13770,13740,1781
|
|
20230626,101400,5168796660,13750,13770,13770,13750,944
|
|
20230626,101300,5155815040,13750,13740,13770,13730,1289
|
|
20230626,101200,5138084810,13740,13720,13740,13720,569
|
|
20230626,101100,5130274250,13740,13750,13750,13700,1446
|
|
20230626,101000,5110449290,13750,13720,13750,13710,1942
|
|
20230626,100900,5083809020,13750,13730,13750,13710,459
|
|
20230626,100800,5077509060,13720,13740,13770,13710,1731
|
|
20230626,100700,5053732320,13770,13770,13770,13730,1849
|
|
20230626,100600,5028293220,13740,13730,13780,13710,712
|
|
20230626,100500,5018508730,13710,13670,13710,13660,2641
|
|
20230626,100400,4982386420,13670,13720,13720,13660,3773
|
|
20230626,100300,4930807940,13720,13710,13720,13660,5383
|
|
20230626,100200,4857096500,13720,13730,13750,13660,11721
|
|
20230626,100100,4696537680,13710,14020,14150,13700,42723
|
|
20230626,100000,4104135270,14110,13800,14160,13790,36727
|
|
20230626,095900,3591021360,13800,13760,13800,13760,1127
|
|
20230626,095800,3575504340,13760,13720,13790,13720,2358
|
|
20230626,095700,3543048820,13720,13760,13760,13700,348
|
|
20230626,095600,3538275610,13700,13760,13760,13700,698
|
|
20230626,095500,3528700970,13760,13750,13760,13710,3750
|
|
20230626,095400,3477191980,13760,13760,13790,13750,2971
|
|
20230626,095300,3436304280,13760,13850,13850,13760,3542
|
|
20230626,095200,3387456120,13850,13760,13880,13760,6381
|
|
20230626,095100,3299301390,13760,13750,13780,13720,2106
|
|
20230626,095000,3270331650,13760,13720,13780,13720,3661
|
|
20230626,094900,3219971860,13650,13720,13740,13650,1243
|
|
20230626,094800,3202918070,13710,13650,13710,13650,2080
|
|
20230626,094700,3174441240,13670,13630,13680,13630,910
|
|
20230626,094600,3162003730,13650,13640,13650,13630,666
|
|
20230626,094500,3152917570,13630,13680,13680,13630,2615
|
|
20230626,094400,3117211230,13680,13660,13680,13660,1206
|
|
20230626,094300,3100731550,13640,13600,13660,13600,422
|
|
20230626,094200,3094976210,13600,13610,13610,13600,1101
|
|
20230626,094100,3079994300,13610,13580,13640,13580,550
|
|
20230626,094000,3072511470,13600,13590,13600,13570,2170
|
|
20230626,093900,3043036220,13590,13600,13600,13570,1258
|
|
20230626,093800,3025949830,13600,13610,13630,13590,6738
|
|
20230626,093700,2934308900,13640,13630,13710,13600,3909
|
|
20230626,093600,2881079690,13630,13700,13730,13630,8127
|
|
20230626,093500,2769854600,13690,13680,13720,13680,2827
|
|
20230626,093400,2731105110,13710,13660,13720,13660,1686
|
|
20230626,093300,2708028950,13660,13700,13710,13650,3047
|
|
20230626,093200,2666305920,13710,13680,13710,13680,731
|
|
20230626,093100,2656290840,13620,13640,13720,13610,2683
|
|
20230626,093000,2619671500,13640,13660,13660,13590,1887
|
|
20230626,092900,2593967150,13650,13650,13670,13630,2066
|
|
20230626,092800,2565769740,13650,13690,13700,13650,2354
|
|
20230626,092700,2533595750,13690,13760,13760,13690,3896
|
|
20230626,092600,2480115570,13780,13720,13860,13710,13660
|
|
20230626,092500,2291871850,13640,13640,13740,13580,6492
|
|
20230626,092400,2202919310,13640,13520,13640,13500,9228
|
|
20230626,092300,2078129450,13520,13520,13550,13510,1696
|
|
20230626,092200,2055175670,13520,13510,13550,13500,870
|
|
20230626,092100,2043427430,13510,13510,13540,13500,3047
|
|
20230626,092000,2002264390,13510,13550,13550,13510,4501
|
|
20230626,091900,1941363060,13550,13610,13620,13550,6153
|
|
20230626,091800,1857735560,13610,13600,13620,13600,1795
|
|
20230626,091700,1833309170,13620,13600,13630,13600,821
|
|
20230626,091600,1822136810,13600,13640,13680,13580,10125
|
|
20230626,091500,1684355880,13640,13630,13680,13600,5028
|
|
20230626,091400,1615813380,13640,13680,13680,13640,4648
|
|
20230626,091300,1552324790,13680,13700,13700,13680,2128
|
|
20230626,091200,1523181790,13700,13750,13750,13690,1409
|
|
20230626,091100,1503859540,13730,13820,13840,13670,6122
|
|
20230626,091000,1419637060,13760,13750,13930,13740,12584
|
|
20230626,090900,1245525420,13750,13590,13750,13570,2170
|
|
20230626,090800,1215865110,13590,13720,13720,13590,1010
|
|
20230626,090700,1202098490,13730,13700,13760,13640,5085
|
|
20230626,090600,1132454360,13710,13770,13770,13670,5713
|
|
20230626,090500,1054084470,13780,13510,13940,13510,12732
|
|
20230626,090400,879222490,13510,13380,13510,13300,11734
|
|
20230626,090300,722526710,13370,13450,13450,13360,4451
|
|
20230626,090200,662889470,13450,13570,13580,13450,18230
|
|
20230626,090100,416423240,13570,13580,13610,13570,10839
|
|
20230626,090000,269100460,13580,13660,13690,13560,17688
|