574 lines
32 KiB
CSV
574 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183100,229813507960,17810,17810,17810,17810,82397
|
|
20230627,183000,229813507960,17810,17810,17810,17810,0
|
|
20230627,182900,229813507960,17810,17810,17810,17810,0
|
|
20230627,182800,229813507960,17810,17810,17810,17810,0
|
|
20230627,182700,229813507960,17810,17810,17810,17810,0
|
|
20230627,182600,229813507960,17810,17810,17810,17810,0
|
|
20230627,182500,229813507960,17810,17810,17810,17810,0
|
|
20230627,182400,229813507960,17810,17810,17810,17810,0
|
|
20230627,182300,229813507960,17810,17810,17810,17810,0
|
|
20230627,182200,229813507960,17810,17810,17810,17810,0
|
|
20230627,182100,229813507960,17810,17810,17810,17810,0
|
|
20230627,182000,229813507960,17810,17810,17810,17810,0
|
|
20230627,181900,229813507960,17810,17810,17810,17810,0
|
|
20230627,181800,229813507960,17810,17810,17810,17810,0
|
|
20230627,181700,229813507960,17810,17810,17810,17810,0
|
|
20230627,181600,229813507960,17810,17810,17810,17810,0
|
|
20230627,181500,229813507960,17810,17810,17810,17810,0
|
|
20230627,181400,229813507960,17810,17810,17810,17810,0
|
|
20230627,181300,229813507960,17810,17810,17810,17810,0
|
|
20230627,181200,229813507960,17810,17810,17810,17810,0
|
|
20230627,181100,229813507960,17810,17810,17810,17810,0
|
|
20230627,181000,229813507960,17810,17810,17810,17810,0
|
|
20230627,180900,229813507960,17810,17810,17810,17810,0
|
|
20230627,180800,229813507960,17810,17810,17810,17810,0
|
|
20230627,180700,229813507960,17810,17810,17810,17810,0
|
|
20230627,180600,229813507960,17810,17810,17810,17810,0
|
|
20230627,180500,229813507960,17810,17810,17810,17810,0
|
|
20230627,180400,229813507960,17810,17810,17810,17810,0
|
|
20230627,180300,229813507960,17810,17810,17810,17810,0
|
|
20230627,180200,229813507960,17810,17810,17810,17810,0
|
|
20230627,180100,229813507960,17810,17810,17810,17810,82397
|
|
20230627,180000,229813507960,17810,17810,17810,17810,0
|
|
20230627,175900,229813507960,17810,17810,17810,17810,0
|
|
20230627,175800,229813507960,17810,17810,17810,17810,0
|
|
20230627,175700,229813507960,17810,17810,17810,17810,0
|
|
20230627,175600,229813507960,17810,17810,17810,17810,0
|
|
20230627,175500,229813507960,17810,17810,17810,17810,0
|
|
20230627,175400,229813507960,17810,17810,17810,17810,0
|
|
20230627,175300,229813507960,17810,17810,17810,17810,0
|
|
20230627,175200,229813507960,17810,17810,17810,17810,0
|
|
20230627,175100,229813507960,17810,17810,17810,17810,0
|
|
20230627,175000,229813507960,17810,17810,17810,17810,0
|
|
20230627,174900,229813507960,17810,17810,17810,17810,0
|
|
20230627,174800,229813507960,17810,17810,17810,17810,0
|
|
20230627,174700,229813507960,17810,17810,17810,17810,0
|
|
20230627,174600,229813507960,17810,17810,17810,17810,0
|
|
20230627,174500,229813507960,17810,17810,17810,17810,0
|
|
20230627,174400,229813507960,17810,17810,17810,17810,0
|
|
20230627,174300,229813507960,17810,17810,17810,17810,0
|
|
20230627,174200,229813507960,17810,17810,17810,17810,0
|
|
20230627,174100,229813507960,17810,17810,17810,17810,0
|
|
20230627,174000,229813507960,17810,17810,17810,17810,0
|
|
20230627,173900,229813507960,17810,17810,17810,17810,0
|
|
20230627,173800,229813507960,17810,17810,17810,17810,0
|
|
20230627,173700,229813507960,17810,17810,17810,17810,0
|
|
20230627,173600,229813507960,17810,17810,17810,17810,0
|
|
20230627,173500,229813507960,17810,17810,17810,17810,0
|
|
20230627,173400,229813507960,17810,17810,17810,17810,0
|
|
20230627,173300,229813507960,17810,17810,17810,17810,0
|
|
20230627,173200,229813507960,17810,17810,17810,17810,0
|
|
20230627,173100,229813507960,17810,17810,17810,17810,82397
|
|
20230627,173000,229813507960,17810,17810,17810,17810,0
|
|
20230627,172900,229813507960,17810,17810,17810,17810,0
|
|
20230627,172800,229813507960,17810,17810,17810,17810,0
|
|
20230627,172700,229813507960,17810,17810,17810,17810,0
|
|
20230627,172600,229813507960,17810,17810,17810,17810,0
|
|
20230627,172500,229813507960,17810,17810,17810,17810,0
|
|
20230627,172400,229813507960,17810,17810,17810,17810,0
|
|
20230627,172300,229813507960,17810,17810,17810,17810,0
|
|
20230627,172200,229813507960,17810,17810,17810,17810,0
|
|
20230627,172100,229813507960,17810,17810,17810,17810,0
|
|
20230627,172000,229813507960,17810,17810,17810,17810,0
|
|
20230627,171900,229813507960,17810,17810,17810,17810,0
|
|
20230627,171800,229813507960,17810,17810,17810,17810,0
|
|
20230627,171700,229813507960,17810,17810,17810,17810,0
|
|
20230627,171600,229813507960,17810,17810,17810,17810,0
|
|
20230627,171500,229813507960,17810,17810,17810,17810,0
|
|
20230627,171400,229813507960,17810,17810,17810,17810,0
|
|
20230627,171300,229813507960,17810,17810,17810,17810,0
|
|
20230627,171200,229813507960,17810,17810,17810,17810,0
|
|
20230627,171100,229813507960,17810,17810,17810,17810,0
|
|
20230627,171000,229813507960,17810,17810,17810,17810,0
|
|
20230627,170900,229813507960,17810,17810,17810,17810,0
|
|
20230627,170800,229813507960,17810,17810,17810,17810,0
|
|
20230627,170700,229813507960,17810,17810,17810,17810,0
|
|
20230627,170600,229813507960,17810,17810,17810,17810,0
|
|
20230627,170500,229813507960,17810,17810,17810,17810,0
|
|
20230627,170400,229813507960,17810,17810,17810,17810,0
|
|
20230627,170300,229813507960,17810,17810,17810,17810,0
|
|
20230627,170200,229813507960,17810,17810,17810,17810,0
|
|
20230627,170100,229813507960,17810,17810,17810,17810,82397
|
|
20230627,170000,229813507960,17810,17810,17810,17810,0
|
|
20230627,165900,229813507960,17810,17810,17810,17810,0
|
|
20230627,165800,229813507960,17810,17810,17810,17810,0
|
|
20230627,165700,229813507960,17810,17810,17810,17810,0
|
|
20230627,165600,229813507960,17810,17810,17810,17810,0
|
|
20230627,165500,229813507960,17810,17810,17810,17810,0
|
|
20230627,165400,229813507960,17810,17810,17810,17810,0
|
|
20230627,165300,229813507960,17810,17810,17810,17810,0
|
|
20230627,165200,229813507960,17810,17810,17810,17810,0
|
|
20230627,165100,229813507960,17810,17810,17810,17810,0
|
|
20230627,165000,229813507960,17810,17810,17810,17810,0
|
|
20230627,164900,229813507960,17810,17810,17810,17810,0
|
|
20230627,164800,229813507960,17810,17810,17810,17810,0
|
|
20230627,164700,229813507960,17810,17810,17810,17810,0
|
|
20230627,164600,229813507960,17810,17810,17810,17810,0
|
|
20230627,164500,229813507960,17810,17810,17810,17810,0
|
|
20230627,164400,229813507960,17810,17810,17810,17810,0
|
|
20230627,164300,229813507960,17810,17810,17810,17810,0
|
|
20230627,164200,229813507960,17810,17810,17810,17810,0
|
|
20230627,164100,229813507960,17810,17810,17810,17810,0
|
|
20230627,164000,229813507960,17810,17810,17810,17810,0
|
|
20230627,163900,229813507960,17810,17810,17810,17810,0
|
|
20230627,163800,229813507960,17810,17810,17810,17810,0
|
|
20230627,163700,229813507960,17810,17810,17810,17810,0
|
|
20230627,163600,229813507960,17810,17810,17810,17810,0
|
|
20230627,163500,229813507960,17810,17810,17810,17810,0
|
|
20230627,163400,229813507960,17810,17810,17810,17810,0
|
|
20230627,163300,229813507960,17810,17810,17810,17810,0
|
|
20230627,163200,229813507960,17810,17810,17810,17810,0
|
|
20230627,163100,229813507960,17810,17810,17810,17810,82397
|
|
20230627,163000,229813507960,17810,17810,17810,17810,0
|
|
20230627,162900,229813507960,17810,17810,17810,17810,0
|
|
20230627,162800,229813507960,17810,17810,17810,17810,0
|
|
20230627,162700,229813507960,17810,17810,17810,17810,0
|
|
20230627,162600,229813507960,17810,17810,17810,17810,0
|
|
20230627,162500,229813507960,17810,17810,17810,17810,0
|
|
20230627,162400,229813507960,17810,17810,17810,17810,0
|
|
20230627,162300,229813507960,17810,17810,17810,17810,0
|
|
20230627,162200,229813507960,17810,17810,17810,17810,0
|
|
20230627,162100,229813507960,17810,17810,17810,17810,0
|
|
20230627,162000,229813507960,17810,17810,17810,17810,0
|
|
20230627,161900,229813507960,17810,17810,17810,17810,0
|
|
20230627,161800,229813507960,17810,17810,17810,17810,0
|
|
20230627,161700,229813507960,17810,17810,17810,17810,0
|
|
20230627,161600,229813507960,17810,17810,17810,17810,0
|
|
20230627,161500,229813507960,17810,17810,17810,17810,0
|
|
20230627,161400,229813507960,17810,17810,17810,17810,0
|
|
20230627,161300,229813507960,17810,17810,17810,17810,0
|
|
20230627,161200,229813507960,17810,17810,17810,17810,0
|
|
20230627,161100,229813507960,17810,17810,17810,17810,0
|
|
20230627,161000,229813507960,17810,17810,17810,17810,0
|
|
20230627,160900,229813507960,17810,17810,17810,17810,0
|
|
20230627,160800,229813507960,17810,17810,17810,17810,0
|
|
20230627,160700,229813507960,17810,17810,17810,17810,0
|
|
20230627,160600,229813507960,17810,17810,17810,17810,0
|
|
20230627,160500,229813507960,17810,17810,17810,17810,0
|
|
20230627,160400,229813507960,17810,17810,17810,17810,0
|
|
20230627,160300,229813507960,17810,17810,17810,17810,0
|
|
20230627,160200,229813507960,17810,17810,17810,17810,0
|
|
20230627,160100,229813507960,17810,17810,17810,17810,82397
|
|
20230627,160000,229813507960,17810,17810,17810,17810,0
|
|
20230627,155900,229813507960,17810,17810,17810,17810,0
|
|
20230627,155800,229813507960,17810,17810,17810,17810,0
|
|
20230627,155700,229813507960,17810,17810,17810,17810,0
|
|
20230627,155600,229813507960,17810,17810,17810,17810,0
|
|
20230627,155500,229813507960,17810,17810,17810,17810,0
|
|
20230627,155400,229813507960,17810,17810,17810,17810,0
|
|
20230627,155300,229813507960,17810,17810,17810,17810,0
|
|
20230627,155200,229813507960,17810,17810,17810,17810,0
|
|
20230627,155100,229813507960,17810,17810,17810,17810,0
|
|
20230627,155000,229813507960,17810,17810,17810,17810,0
|
|
20230627,154900,229813507960,17810,17810,17810,17810,0
|
|
20230627,154800,229813507960,17810,17810,17810,17810,0
|
|
20230627,154700,229813507960,17810,17810,17810,17810,0
|
|
20230627,154600,229813507960,17810,17810,17810,17810,0
|
|
20230627,154500,229813507960,17810,17810,17810,17810,0
|
|
20230627,154400,229813507960,17810,17810,17810,17810,0
|
|
20230627,154300,229813507960,17810,17810,17810,17810,0
|
|
20230627,154200,229813507960,17810,17810,17810,17810,0
|
|
20230627,154100,229813507960,17810,17810,17810,17810,0
|
|
20230627,154000,229813507960,17810,17810,17810,17810,0
|
|
20230627,153900,229813507960,17810,17810,17810,17810,0
|
|
20230627,153800,229813507960,17810,17810,17810,17810,0
|
|
20230627,153700,229813507960,17810,17810,17810,17810,0
|
|
20230627,153600,229813507960,17810,17810,17810,17810,0
|
|
20230627,153500,229813507960,17810,17810,17810,17810,0
|
|
20230627,153400,229813507960,17810,17810,17810,17810,0
|
|
20230627,153300,229813507960,17810,17810,17810,17810,0
|
|
20230627,153200,229813507960,17810,17810,17810,17810,0
|
|
20230627,153100,229813507960,17810,17810,17810,17810,82397
|
|
20230627,153000,229813507960,17810,17810,17810,17810,82397
|
|
20230627,152900,228346017390,17330,17330,17330,17330,0
|
|
20230627,152800,228346017390,17330,17330,17330,17330,0
|
|
20230627,152700,228346017390,17330,17330,17330,17330,0
|
|
20230627,152600,228346017390,17330,17330,17330,17330,0
|
|
20230627,152500,228346017390,17330,17330,17330,17330,0
|
|
20230627,152400,228346017390,17330,17330,17330,17330,0
|
|
20230627,152300,228346017390,17330,17330,17330,17330,0
|
|
20230627,152200,228346017390,17330,17330,17330,17330,0
|
|
20230627,152100,228346017390,17330,17330,17330,17330,0
|
|
20230627,152000,228346017390,17330,17330,17330,17330,0
|
|
20230627,151900,228346017390,17330,17410,17410,17310,21617
|
|
20230627,151800,227970879490,17410,17370,17470,17340,20987
|
|
20230627,151700,227605718770,17370,17260,17370,17260,11073
|
|
20230627,151600,227413869320,17270,17310,17330,17240,10163
|
|
20230627,151500,227238058890,17310,17210,17360,17210,19431
|
|
20230627,151400,226901543640,17200,17140,17250,17120,16311
|
|
20230627,151300,226621024650,17140,17080,17150,17030,25009
|
|
20230627,151200,226193979760,17080,17140,17140,17030,35278
|
|
20230627,151100,225591620550,17120,17350,17350,17060,53379
|
|
20230627,151000,224674106900,17330,17380,17380,17330,6034
|
|
20230627,150900,224569393720,17370,17450,17460,17370,8389
|
|
20230627,150800,224423315750,17450,17440,17460,17430,3701
|
|
20230627,150700,224358750050,17440,17460,17470,17410,4298
|
|
20230627,150600,224283806650,17470,17380,17510,17370,10009
|
|
20230627,150500,224109278700,17370,17420,17440,17350,8841
|
|
20230627,150400,223955628540,17400,17440,17440,17340,16555
|
|
20230627,150300,223667595550,17420,17420,17470,17400,10144
|
|
20230627,150200,223490849770,17420,17350,17460,17340,13373
|
|
20230627,150100,223258062540,17350,17420,17450,17330,17099
|
|
20230627,150000,222961147130,17380,17510,17530,17360,27615
|
|
20230627,145900,222480152610,17530,17560,17580,17490,15128
|
|
20230627,145800,222215057260,17560,17640,17640,17560,3877
|
|
20230627,145700,222146819940,17640,17560,17660,17540,7416
|
|
20230627,145600,222016483850,17560,17640,17670,17560,10234
|
|
20230627,145500,221836203550,17670,17740,17760,17640,8341
|
|
20230627,145400,221688656670,17750,17670,17780,17660,4887
|
|
20230627,145300,221601940190,17670,17660,17710,17600,11558
|
|
20230627,145200,221397913470,17660,17730,17750,17660,14687
|
|
20230627,145100,221138121480,17750,17700,17780,17700,13042
|
|
20230627,145000,220906613090,17700,17720,17860,17700,42485
|
|
20230627,144900,220151180970,17720,17580,17720,17570,31477
|
|
20230627,144800,219595451100,17570,17540,17570,17540,6168
|
|
20230627,144700,219487166900,17570,17570,17600,17520,10846
|
|
20230627,144600,219296713090,17560,17460,17570,17460,5779
|
|
20230627,144500,219195542750,17470,17530,17530,17460,8816
|
|
20230627,144400,219041320000,17490,17540,17630,17490,16005
|
|
20230627,144300,218760559080,17540,17450,17600,17450,5235
|
|
20230627,144200,218668822310,17450,17600,17650,17380,34452
|
|
20230627,144100,218065357280,17590,17550,17640,17540,14076
|
|
20230627,144000,217817749990,17540,17450,17580,17440,19310
|
|
20230627,143900,217479168270,17440,17420,17450,17360,27719
|
|
20230627,143800,216996915080,17420,17530,17530,17320,56395
|
|
20230627,143700,216014776990,17530,17670,17700,17520,20447
|
|
20230627,143600,215654523990,17650,17640,17780,17630,21181
|
|
20230627,143500,215279495760,17640,17570,17710,17540,21229
|
|
20230627,143400,214904941920,17570,17630,17770,17540,40281
|
|
20230627,143300,214193679010,17630,17850,17890,17530,61165
|
|
20230627,143200,213109891280,17840,18080,18080,17720,54593
|
|
20230627,143100,212136136010,18080,18130,18130,18000,53813
|
|
20230627,143000,211165054650,18130,18200,18200,18100,23300
|
|
20230627,142900,210742511010,18200,18200,18220,18180,7930
|
|
20230627,142800,210598191700,18200,18180,18220,18150,7664
|
|
20230627,142700,210458903000,18170,18180,18260,18150,16215
|
|
20230627,142600,210163571790,18180,18260,18270,18130,25241
|
|
20230627,142500,209704738860,18260,18230,18290,18210,11029
|
|
20230627,142400,209503618900,18240,18240,18330,18200,22554
|
|
20230627,142300,209091886750,18250,18430,18440,18200,63090
|
|
20230627,142200,207935273540,18430,18550,18570,18410,55264
|
|
20230627,142100,206913301560,18550,18230,18600,18220,148938
|
|
20230627,142000,204161774340,18230,18170,18240,18140,9761
|
|
20230627,141900,203984117950,18170,18120,18180,18120,5978
|
|
20230627,141800,203875657630,18120,18100,18130,18090,12083
|
|
20230627,141700,203656835280,18090,18160,18180,18090,15801
|
|
20230627,141600,203370426750,18180,18210,18210,18150,10992
|
|
20230627,141500,203170553980,18210,18190,18230,18180,6160
|
|
20230627,141400,203058404140,18230,18120,18230,18120,8314
|
|
20230627,141300,202907294730,18140,18240,18240,18120,11943
|
|
20230627,141200,202690170060,18240,18210,18240,18160,11446
|
|
20230627,141100,202481999930,18210,18350,18370,18160,22324
|
|
20230627,141000,202073611490,18360,18120,18400,18110,36299
|
|
20230627,140900,201409994860,18110,18170,18180,18100,12398
|
|
20230627,140800,201185429000,18170,18190,18230,18160,22545
|
|
20230627,140700,200775065540,18170,18150,18200,18100,10142
|
|
20230627,140600,200591049170,18160,18150,18170,18060,20810
|
|
20230627,140500,200214304240,18170,18040,18180,18040,23088
|
|
20230627,140400,199796317870,18050,18160,18180,18040,27757
|
|
20230627,140300,199293818200,18180,18210,18230,18130,18462
|
|
20230627,140200,198958474080,18200,18240,18250,18200,28815
|
|
20230627,140100,198433661330,18250,18100,18300,18100,28125
|
|
20230627,140000,197921314210,18100,18300,18300,18050,79165
|
|
20230627,135900,196484577820,18290,18250,18370,18240,25974
|
|
20230627,135800,196009652120,18240,18410,18460,18210,54411
|
|
20230627,135700,195012686350,18400,18380,18480,18330,32621
|
|
20230627,135600,194411575880,18380,18380,18500,18330,71700
|
|
20230627,135500,193089549360,18370,18280,18400,18230,48299
|
|
20230627,135400,192203327800,18280,18170,18400,18150,58251
|
|
20230627,135300,191140791700,18180,18400,18410,18160,68629
|
|
20230627,135200,189883723060,18400,18320,18460,18260,49013
|
|
20230627,135100,188984295730,18320,18440,18580,18280,99043
|
|
20230627,135000,187161172680,18440,18540,18600,18430,103845
|
|
20230627,134900,185238834710,18570,18390,18600,18350,117762
|
|
20230627,134800,183059844650,18430,18430,18490,18350,109967
|
|
20230627,134700,181034736760,18400,18190,18450,18180,148751
|
|
20230627,134600,178307564990,18190,18210,18230,18080,83820
|
|
20230627,134500,176784176650,18210,18280,18290,18170,78913
|
|
20230627,134400,175344930960,18280,18250,18290,18200,105548
|
|
20230627,134300,173418845900,18250,17900,18300,17890,187047
|
|
20230627,134200,170024621050,17900,17880,17900,17820,54595
|
|
20230627,134100,169049016510,17870,17860,17890,17810,60797
|
|
20230627,134000,167962293290,17860,17810,17860,17780,26546
|
|
20230627,133900,167489301690,17810,17830,17870,17750,43927
|
|
20230627,133800,166706250170,17830,17650,17870,17650,57221
|
|
20230627,133700,165687960660,17760,17660,17790,17620,53685
|
|
20230627,133600,164737655220,17660,17720,17750,17500,68514
|
|
20230627,133500,163529563600,17730,17810,17880,17700,82513
|
|
20230627,133400,162060831720,17810,17840,17890,17700,93213
|
|
20230627,133300,160398641610,17830,17760,17840,17680,68192
|
|
20230627,133200,159185717170,17760,17700,17800,17650,59473
|
|
20230627,133100,158130357260,17710,17700,17790,17660,56391
|
|
20230627,133000,157130822870,17740,17750,17850,17610,142180
|
|
20230627,132900,154605511290,17750,17540,17800,17460,129421
|
|
20230627,132800,152321353470,17530,17430,17590,17430,34042
|
|
20230627,132700,151724982390,17430,17350,17590,17280,38069
|
|
20230627,132600,151063215680,17350,17340,17510,17250,54531
|
|
20230627,132500,150116918550,17400,17580,17760,17310,105734
|
|
20230627,132400,148256836490,17580,17590,17640,17520,22611
|
|
20230627,132300,147859467670,17600,17530,17680,17480,64956
|
|
20230627,132200,146715759580,17490,17590,17610,17430,74413
|
|
20230627,132100,145410953150,17590,17520,17800,17400,153068
|
|
20230627,132000,142711356610,17520,17290,17520,17290,83727
|
|
20230627,131900,141250445140,17300,17300,17340,17260,14886
|
|
20230627,131800,140992882390,17300,17300,17310,17230,9188
|
|
20230627,131700,140834083520,17300,17190,17310,17160,13691
|
|
20230627,131600,140598176720,17190,17190,17300,17180,6934
|
|
20230627,131500,140478808610,17180,17290,17370,17100,33861
|
|
20230627,131400,139895589600,17290,17280,17350,17250,19080
|
|
20230627,131300,139565528680,17300,17280,17390,17210,37070
|
|
20230627,131200,138924548300,17290,17440,17450,17250,41267
|
|
20230627,131100,138208990690,17440,17530,17530,17380,64010
|
|
20230627,131000,137091683670,17530,17100,17580,17060,143307
|
|
20230627,130900,134596018810,17110,16990,17120,16980,14807
|
|
20230627,130800,134343583790,17000,16920,17080,16920,20031
|
|
20230627,130700,134002792720,16930,16860,16940,16860,2612
|
|
20230627,130600,133958685210,16860,16890,16890,16860,1606
|
|
20230627,130500,133931588850,16890,16860,16890,16850,4616
|
|
20230627,130400,133853764940,16850,16870,16910,16850,8157
|
|
20230627,130300,133716237040,16870,16930,16940,16870,5124
|
|
20230627,130200,133629650850,16940,16960,16960,16930,859
|
|
20230627,130100,133615091980,16950,16890,16960,16880,1676
|
|
20230627,130000,133586762620,16890,16900,16910,16870,3856
|
|
20230627,125900,133521649810,16880,16990,16990,16870,5997
|
|
20230627,125800,133420233020,16990,16900,17000,16880,2843
|
|
20230627,125700,133372072720,16890,16940,16950,16890,6892
|
|
20230627,125600,133255474190,16920,17060,17070,16920,12313
|
|
20230627,125500,133046291930,17060,17080,17090,17050,3641
|
|
20230627,125400,132984165800,17080,17100,17100,17070,3313
|
|
20230627,125300,132927566390,17100,17130,17130,17070,7836
|
|
20230627,125200,132793589390,17130,17090,17130,17070,6247
|
|
20230627,125100,132686734310,17100,17080,17100,17050,2031
|
|
20230627,125000,132652056670,17080,17070,17110,17070,4308
|
|
20230627,124900,132578480750,17100,17120,17140,17050,7321
|
|
20230627,124800,132453270140,17120,17160,17170,17070,6193
|
|
20230627,124700,132347257980,17160,17060,17180,17050,16508
|
|
20230627,124600,132064516120,17060,17060,17120,17040,7460
|
|
20230627,124500,131937070780,17060,17090,17110,17030,8834
|
|
20230627,124400,131786186740,17090,16970,17130,16970,15669
|
|
20230627,124300,131518782640,16980,17040,17050,16960,12997
|
|
20230627,124200,131297763950,17020,17150,17170,17010,27368
|
|
20230627,124100,130828960660,17150,16970,17180,16960,30394
|
|
20230627,124000,130310194310,16970,16840,16990,16840,5588
|
|
20230627,123900,130215634700,16840,16800,16840,16770,2090
|
|
20230627,123800,130180514800,16800,16790,16800,16760,3823
|
|
20230627,123700,130116405080,16790,16830,16830,16780,2741
|
|
20230627,123600,130070340620,16830,16850,16850,16810,1471
|
|
20230627,123500,130045572830,16830,16850,16870,16800,1487
|
|
20230627,123400,130020556850,16850,16780,16880,16760,2500
|
|
20230627,123300,129978454980,16780,16850,16850,16740,7529
|
|
20230627,123200,129852086030,16850,16820,16850,16810,3824
|
|
20230627,123100,129787757210,16830,16870,16900,16830,4314
|
|
20230627,123000,129715025040,16870,16910,16920,16850,10544
|
|
20230627,122900,129537043740,16920,17000,17000,16850,12848
|
|
20230627,122800,129319413890,17000,16970,17120,16960,26503
|
|
20230627,122700,128868587200,16980,17130,17150,16940,32067
|
|
20230627,122600,128322033330,17130,16750,17130,16750,27655
|
|
20230627,122500,127853917370,16760,16750,16790,16730,2325
|
|
20230627,122400,127814949410,16750,16750,16790,16750,1984
|
|
20230627,122300,127781681910,16750,16750,16810,16710,2845
|
|
20230627,122200,127733970340,16750,16700,16760,16680,1795
|
|
20230627,122100,127703962380,16690,16760,16760,16690,4328
|
|
20230627,122000,127631622550,16760,16780,16780,16750,1638
|
|
20230627,121900,127604154490,16800,16810,16810,16770,3530
|
|
20230627,121800,127544924060,16810,16830,16830,16770,1954
|
|
20230627,121700,127512102280,16810,16810,16830,16810,1619
|
|
20230627,121600,127484873170,16810,16790,16830,16790,784
|
|
20230627,121500,127471689050,16800,16770,16800,16770,1303
|
|
20230627,121400,127449824480,16770,16800,16830,16770,3076
|
|
20230627,121300,127398146490,16800,16770,16830,16750,4346
|
|
20230627,121200,127325134640,16770,16770,16770,16740,4076
|
|
20230627,121100,127256889210,16770,16730,16780,16710,3276
|
|
20230627,121000,127202023660,16740,16730,16750,16700,2466
|
|
20230627,120900,127160811130,16730,16770,16770,16700,1949
|
|
20230627,120800,127128211910,16770,16740,16790,16690,3681
|
|
20230627,120700,127066597710,16750,16760,16760,16700,1334
|
|
20230627,120600,127044270970,16760,16660,16800,16640,7082
|
|
20230627,120500,126925817300,16630,16640,16670,16620,2662
|
|
20230627,120400,126881511000,16640,16620,16650,16590,3613
|
|
20230627,120300,126821479720,16620,16610,16650,16550,13251
|
|
20230627,120200,126601630610,16620,16670,16700,16610,12489
|
|
20230627,120100,126393834550,16670,16760,16760,16670,5885
|
|
20230627,120000,126295554990,16750,16710,16760,16680,3731
|
|
20230627,115900,126233191560,16700,16710,16740,16690,6259
|
|
20230627,115800,126128621350,16710,16760,16800,16710,7214
|
|
20230627,115700,126007814430,16780,16830,16840,16750,4730
|
|
20230627,115600,125928390260,16830,16920,16920,16820,6117
|
|
20230627,115500,125825137280,16920,16880,16930,16880,3898
|
|
20230627,115400,125759213540,16900,16920,16920,16870,2384
|
|
20230627,115300,125718938480,16920,16880,16940,16860,5378
|
|
20230627,115200,125628000090,16890,16900,16930,16840,1631
|
|
20230627,115100,125600456140,16900,16940,16960,16880,12612
|
|
20230627,115000,125386971990,16940,16800,16950,16790,8423
|
|
20230627,114900,125244982590,16800,16790,16800,16770,5259
|
|
20230627,114800,125156742400,16790,16820,16840,16780,2636
|
|
20230627,114700,125112411340,16820,16810,16850,16760,6718
|
|
20230627,114600,124999534540,16820,16780,16890,16770,12042
|
|
20230627,114500,124796641840,16780,16890,16900,16780,23869
|
|
20230627,114400,124394501810,16900,16720,16900,16710,17985
|
|
20230627,114300,124092853700,16720,16650,16750,16630,13904
|
|
20230627,114200,123860420380,16680,16580,16680,16580,7995
|
|
20230627,114100,123727361160,16630,16600,16630,16580,6519
|
|
20230627,114000,123619136960,16580,16590,16620,16570,10595
|
|
20230627,113900,123443283600,16620,16540,16620,16530,12900
|
|
20230627,113800,123229259230,16540,16550,16570,16500,8377
|
|
20230627,113700,123090757080,16540,16490,16560,16480,12227
|
|
20230627,113600,122888856330,16480,16510,16520,16450,13578
|
|
20230627,113500,122665002090,16510,16540,16610,16380,49392
|
|
20230627,113400,121851144880,16550,16690,16730,16510,39849
|
|
20230627,113300,121190328510,16690,16680,16730,16620,14862
|
|
20230627,113200,120942364660,16690,16610,16750,16600,30467
|
|
20230627,113100,120434421550,16610,16800,16820,16610,43939
|
|
20230627,113000,119699231050,16800,17150,17150,16600,86571
|
|
20230627,112900,118241805190,17140,17210,17230,17130,10764
|
|
20230627,112800,118057078690,17210,17220,17240,17200,3627
|
|
20230627,112700,117994602410,17220,17130,17240,17130,12899
|
|
20230627,112600,117773131210,17130,17180,17230,17130,10442
|
|
20230627,112500,117593691580,17180,17240,17240,17100,36415
|
|
20230627,112400,116968698250,17240,17260,17270,17230,8377
|
|
20230627,112300,116824217260,17260,17310,17310,17260,9839
|
|
20230627,112200,116654227990,17310,17320,17340,17300,3469
|
|
20230627,112100,116594159110,17310,17370,17370,17250,5408
|
|
20230627,112000,116500649530,17370,17370,17390,17250,10602
|
|
20230627,111900,116316916130,17360,17380,17400,17310,6925
|
|
20230627,111800,116196725350,17400,17410,17450,17250,18378
|
|
20230627,111700,115878181150,17410,17490,17550,17350,30444
|
|
20230627,111600,115345603170,17500,17350,17630,17330,59204
|
|
20230627,111500,114308329380,17350,17290,17400,17240,7940
|
|
20230627,111400,114171092960,17290,17310,17350,17220,13626
|
|
20230627,111300,113935675570,17310,17320,17370,17200,15722
|
|
20230627,111200,113664430080,17310,17320,17400,17270,12976
|
|
20230627,111100,113439856510,17320,17510,17520,17320,16001
|
|
20230627,111000,113160975990,17500,17320,17510,17280,32651
|
|
20230627,110900,112593516490,17320,17280,17380,17150,43979
|
|
20230627,110800,111835026050,17280,17490,17540,17280,26306
|
|
20230627,110700,111376892790,17500,17460,17500,17430,9438
|
|
20230627,110600,111212097090,17460,17470,17550,17430,16601
|
|
20230627,110500,110921529500,17460,17450,17560,17450,22960
|
|
20230627,110400,110519691920,17460,17670,17680,17440,44304
|
|
20230627,110300,109741959130,17670,17480,17770,17450,88919
|
|
20230627,110200,108173778850,17470,17400,17530,17400,19962
|
|
20230627,110100,107825265450,17400,17530,17570,17300,40583
|
|
20230627,110000,107116592340,17520,17250,17540,17230,48530
|
|
20230627,105900,106271015320,17260,17230,17340,17230,14734
|
|
20230627,105800,106016612090,17240,17320,17320,17230,31850
|
|
20230627,105700,105466398760,17320,17370,17490,17320,40820
|
|
20230627,105600,104755640030,17370,17300,17390,17250,20865
|
|
20230627,105500,104393709110,17300,17260,17370,17230,25566
|
|
20230627,105400,103951399660,17270,17230,17340,17190,39078
|
|
20230627,105300,103275979480,17190,17210,17300,17150,56085
|
|
20230627,105200,102309717670,17200,17420,17450,17100,124975
|
|
20230627,105100,100150671250,17440,17570,17570,17350,98652
|
|
20230627,105000,98430166470,17570,17820,17830,17500,115959
|
|
20230627,104900,96382520920,17810,17630,17900,17630,132824
|
|
20230627,104800,94017280450,17620,17560,17830,17530,193635
|
|
20230627,104700,90587953330,17580,17680,17690,17510,101410
|
|
20230627,104600,88799019850,17590,17590,17590,17590,0
|
|
20230627,104500,88799019850,17590,17420,17590,17390,75222
|
|
20230627,104400,87480452990,17420,17360,17520,17320,249647
|
|
20230627,104300,83120713440,17360,17380,17490,17250,128123
|
|
20230627,104200,80895464400,17370,16770,17500,16760,256656
|
|
20230627,104100,76481853240,16760,16530,16920,16520,60987
|
|
20230627,104000,75459474940,16540,16520,16560,16510,7275
|
|
20230627,103900,75339261180,16520,16600,16640,16520,16732
|
|
20230627,103800,75061653630,16620,16660,16660,16530,20044
|
|
20230627,103700,74729509620,16660,16740,16750,16550,37114
|
|
20230627,103600,74111906240,16750,16570,16880,16540,77028
|
|
20230627,103500,72823340120,16570,16640,16720,16410,64693
|
|
20230627,103400,71748093260,16600,16440,16650,16410,52198
|
|
20230627,103300,70885697940,16430,16320,16440,16260,20626
|
|
20230627,103200,70547479260,16260,16280,16310,16220,26494
|
|
20230627,103100,70116923100,16280,16270,16330,16250,21350
|
|
20230627,103000,69769215220,16250,16160,16380,16130,48801
|
|
20230627,102900,68977895770,16160,16380,16480,16160,76545
|
|
20230627,102800,67727202980,16380,16700,16700,16300,125354
|
|
20230627,102700,65665837510,16690,17060,17190,16540,184930
|
|
20230627,102600,62559695480,17070,17130,17220,16970,167886
|
|
20230627,102500,59690325320,17120,16820,17390,16720,333793
|
|
20230627,102400,54015374580,16820,16360,16850,16340,179446
|
|
20230627,102300,51030385380,16340,16290,16430,16280,46498
|
|
20230627,102200,50269325230,16300,16330,16350,16240,28758
|
|
20230627,102100,49800741410,16280,16210,16400,16200,52988
|
|
20230627,102000,48936764760,16200,16160,16270,16140,35294
|
|
20230627,101900,48364333710,16160,16170,16170,16090,6464
|
|
20230627,101800,48260018900,16180,16140,16190,16100,7231
|
|
20230627,101700,48143171410,16140,16100,16140,16060,2111
|
|
20230627,101600,48109209810,16100,16100,16110,16050,5974
|
|
20230627,101500,48013167850,16070,16100,16140,16070,2532
|
|
20230627,101400,47972421810,16100,16140,16160,16100,6019
|
|
20230627,101300,47875364160,16140,16130,16150,16100,4157
|
|
20230627,101200,47808361750,16130,16080,16200,16080,4080
|
|
20230627,101100,47742446400,16080,16050,16080,16010,2131
|
|
20230627,101000,47708216060,16040,16020,16040,16000,9751
|
|
20230627,100900,47552075620,16010,16060,16090,15990,12039
|
|
20230627,100800,47359169330,16090,16140,16140,16030,10428
|
|
20230627,100700,47191570510,16140,16190,16200,16110,6378
|
|
20230627,100600,47088602490,16190,16130,16250,16120,17367
|
|
20230627,100500,46807555530,16130,16100,16140,16100,2266
|
|
20230627,100400,46771022840,16100,16130,16150,16100,5328
|
|
20230627,100300,46685110190,16130,16140,16140,16080,3057
|
|
20230627,100200,46635839650,16140,16090,16140,16070,5676
|
|
20230627,100100,46544401850,16070,16090,16100,16060,3421
|
|
20230627,100000,46489394800,16090,16070,16100,16070,2392
|
|
20230627,095900,46450925370,16070,16000,16070,15940,8192
|
|
20230627,095800,46320112240,15990,16000,16030,15960,9560
|
|
20230627,095700,46167208730,16000,16080,16090,16000,17155
|
|
20230627,095600,45892030360,16080,16090,16120,16080,4747
|
|
20230627,095500,45815642050,16100,16170,16220,16080,20060
|
|
20230627,095400,45491402780,16170,16140,16170,16070,7104
|
|
20230627,095300,45376909750,16150,16150,16170,16060,15923
|
|
20230627,095200,45120357590,16150,16080,16230,16040,45776
|
|
20230627,095100,44381944950,16080,16080,16110,16070,4643
|
|
20230627,095000,44307214650,16100,16070,16110,16050,8946
|
|
20230627,094900,44163250020,16050,16040,16090,16010,3757
|
|
20230627,094800,44103005400,16030,16110,16120,16010,12413
|
|
20230627,094700,43903658410,16110,16200,16220,16050,13780
|
|
20230627,094600,43681079120,16200,16180,16300,16000,62385
|
|
20230627,094500,42669882550,16180,15990,16190,15990,30076
|
|
20230627,094400,42186152330,15990,15910,15990,15900,2116
|
|
20230627,094300,42152422120,15920,15970,15980,15900,3721
|
|
20230627,094200,42093081290,15980,15910,15990,15890,6107
|
|
20230627,094100,41995670210,15910,15960,15960,15860,10074
|
|
20230627,094000,41835044960,15950,15790,15960,15750,20159
|
|
20230627,093900,41516114250,15780,15840,15850,15780,16423
|
|
20230627,093800,41256414280,15830,15900,15910,15810,23254
|
|
20230627,093700,40887909860,15900,15950,15950,15900,9443
|
|
20230627,093600,40737671140,15940,15970,15990,15930,5422
|
|
20230627,093500,40651218270,15990,15990,16000,15940,2375
|
|
20230627,093400,40613287220,15990,15920,16000,15910,5970
|
|
20230627,093300,40518220320,15920,15990,16020,15920,9237
|
|
20230627,093200,40370777760,15990,15980,16020,15950,4302
|
|
20230627,093100,40302069980,15990,16030,16070,15960,9495
|
|
20230627,093000,40150087850,16020,15930,16040,15910,11459
|
|
20230627,092900,39967174180,15930,16110,16130,15930,16654
|
|
20230627,092800,39700093970,16110,16050,16120,15990,11963
|
|
20230627,092700,39508167910,16050,16290,16290,15890,56394
|
|
20230627,092600,38598610620,16290,16050,16290,16040,77199
|
|
20230627,092500,37348688660,16050,16020,16190,15890,42631
|
|
20230627,092400,36662759220,16020,15830,16020,15830,19055
|
|
20230627,092300,36359092150,15840,15810,15860,15810,4729
|
|
20230627,092200,36284196230,15810,15870,15870,15800,12854
|
|
20230627,092100,36080918350,15870,15900,15910,15850,10606
|
|
20230627,092000,35912562880,15900,15970,15980,15890,16788
|
|
20230627,091900,35645030950,15970,15920,16000,15890,25787
|
|
20230627,091800,35233436940,15900,15820,15930,15800,25103
|
|
20230627,091700,34835533030,15820,15850,15860,15810,13224
|
|
20230627,091600,34626088330,15860,15700,15860,15680,23717
|
|
20230627,091500,34251588960,15700,15600,15760,15600,22371
|
|
20230627,091400,33901504590,15600,15760,15760,15600,30661
|
|
20230627,091300,33420492240,15760,15610,15800,15600,24859
|
|
20230627,091200,33030260580,15600,15800,15830,15600,79014
|
|
20230627,091100,31787722260,15800,16010,16020,15770,69208
|
|
20230627,091000,30686244970,16010,16130,16190,16010,22465
|
|
20230627,090900,30324320050,16140,16170,16200,16000,41844
|
|
20230627,090800,29652104530,16170,16040,16300,16030,75191
|
|
20230627,090700,28437585070,16040,15950,16060,15860,80514
|
|
20230627,090600,27153122110,15950,16210,16240,15920,106806
|
|
20230627,090500,25434188830,16210,16250,16400,16160,112290
|
|
20230627,090400,23604162010,16250,16640,16660,16210,154651
|
|
20230627,090300,21066133430,16660,16500,16940,16500,240672
|
|
20230627,090200,17031711320,16550,16540,16950,16280,357785
|
|
20230627,090100,11077462480,16520,16070,16650,16050,334673
|
|
20230627,090000,5614644110,16070,16000,16280,15950,349953
|