653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195000,2883480740,13710,13710,13710,13710,1600
|
|
20230627,194900,2883480740,13710,13710,13710,13710,0
|
|
20230627,194800,2883480740,13710,13710,13710,13710,0
|
|
20230627,194700,2883480740,13710,13710,13710,13710,0
|
|
20230627,194600,2883480740,13710,13710,13710,13710,0
|
|
20230627,194500,2883480740,13710,13710,13710,13710,0
|
|
20230627,194400,2883480740,13710,13710,13710,13710,0
|
|
20230627,194300,2883480740,13710,13710,13710,13710,0
|
|
20230627,194200,2883480740,13710,13710,13710,13710,0
|
|
20230627,194100,2883480740,13710,13710,13710,13710,0
|
|
20230627,194000,2883480740,13710,13710,13710,13710,0
|
|
20230627,193900,2883480740,13710,13710,13710,13710,0
|
|
20230627,193800,2883480740,13710,13710,13710,13710,0
|
|
20230627,193700,2883480740,13710,13710,13710,13710,0
|
|
20230627,193600,2883480740,13710,13710,13710,13710,0
|
|
20230627,193500,2883480740,13710,13710,13710,13710,0
|
|
20230627,193400,2883480740,13710,13710,13710,13710,0
|
|
20230627,193300,2883480740,13710,13710,13710,13710,0
|
|
20230627,193200,2883480740,13710,13710,13710,13710,0
|
|
20230627,193100,2883480740,13710,13710,13710,13710,0
|
|
20230627,193000,2883480740,13710,13710,13710,13710,0
|
|
20230627,192900,2883480740,13710,13710,13710,13710,0
|
|
20230627,192800,2883480740,13710,13710,13710,13710,0
|
|
20230627,192700,2883480740,13710,13710,13710,13710,0
|
|
20230627,192600,2883480740,13710,13710,13710,13710,0
|
|
20230627,192500,2883480740,13710,13710,13710,13710,0
|
|
20230627,192400,2883480740,13710,13710,13710,13710,0
|
|
20230627,192300,2883480740,13710,13710,13710,13710,0
|
|
20230627,192200,2883480740,13710,13710,13710,13710,0
|
|
20230627,192100,2883480740,13710,13710,13710,13710,0
|
|
20230627,192000,2883480740,13710,13710,13710,13710,1600
|
|
20230627,191900,2883480740,13710,13710,13710,13710,0
|
|
20230627,191800,2883480740,13710,13710,13710,13710,0
|
|
20230627,191700,2883480740,13710,13710,13710,13710,0
|
|
20230627,191600,2883480740,13710,13710,13710,13710,0
|
|
20230627,191500,2883480740,13710,13710,13710,13710,0
|
|
20230627,191400,2883480740,13710,13710,13710,13710,0
|
|
20230627,191300,2883480740,13710,13710,13710,13710,0
|
|
20230627,191200,2883480740,13710,13710,13710,13710,0
|
|
20230627,191100,2883480740,13710,13710,13710,13710,0
|
|
20230627,191000,2883480740,13710,13710,13710,13710,0
|
|
20230627,190900,2883480740,13710,13710,13710,13710,0
|
|
20230627,190800,2883480740,13710,13710,13710,13710,0
|
|
20230627,190700,2883480740,13710,13710,13710,13710,0
|
|
20230627,190600,2883480740,13710,13710,13710,13710,0
|
|
20230627,190500,2883480740,13710,13710,13710,13710,0
|
|
20230627,190400,2883480740,13710,13710,13710,13710,0
|
|
20230627,190300,2883480740,13710,13710,13710,13710,0
|
|
20230627,190200,2883480740,13710,13710,13710,13710,0
|
|
20230627,190100,2883480740,13710,13710,13710,13710,0
|
|
20230627,190000,2883480740,13710,13710,13710,13710,0
|
|
20230627,185900,2883480740,13710,13710,13710,13710,0
|
|
20230627,185800,2883480740,13710,13710,13710,13710,0
|
|
20230627,185700,2883480740,13710,13710,13710,13710,0
|
|
20230627,185600,2883480740,13710,13710,13710,13710,0
|
|
20230627,185500,2883480740,13710,13710,13710,13710,0
|
|
20230627,185400,2883480740,13710,13710,13710,13710,0
|
|
20230627,185300,2883480740,13710,13710,13710,13710,0
|
|
20230627,185200,2883480740,13710,13710,13710,13710,0
|
|
20230627,185100,2883480740,13710,13710,13710,13710,0
|
|
20230627,185000,2883480740,13710,13710,13710,13710,1600
|
|
20230627,184900,2883480740,13710,13710,13710,13710,0
|
|
20230627,184800,2883480740,13710,13710,13710,13710,0
|
|
20230627,184700,2883480740,13710,13710,13710,13710,0
|
|
20230627,184600,2883480740,13710,13710,13710,13710,0
|
|
20230627,184500,2883480740,13710,13710,13710,13710,0
|
|
20230627,184400,2883480740,13710,13710,13710,13710,0
|
|
20230627,184300,2883480740,13710,13710,13710,13710,0
|
|
20230627,184200,2883480740,13710,13710,13710,13710,0
|
|
20230627,184100,2883480740,13710,13710,13710,13710,0
|
|
20230627,184000,2883480740,13710,13710,13710,13710,0
|
|
20230627,183900,2883480740,13710,13710,13710,13710,0
|
|
20230627,183800,2883480740,13710,13710,13710,13710,0
|
|
20230627,183700,2883480740,13710,13710,13710,13710,0
|
|
20230627,183600,2883480740,13710,13710,13710,13710,0
|
|
20230627,183500,2883480740,13710,13710,13710,13710,0
|
|
20230627,183400,2883480740,13710,13710,13710,13710,0
|
|
20230627,183300,2883480740,13710,13710,13710,13710,0
|
|
20230627,183200,2883480740,13710,13710,13710,13710,0
|
|
20230627,183100,2883480740,13710,13710,13710,13710,0
|
|
20230627,183000,2883480740,13710,13710,13710,13710,0
|
|
20230627,182900,2883480740,13710,13710,13710,13710,0
|
|
20230627,182800,2883480740,13710,13710,13710,13710,0
|
|
20230627,182700,2883480740,13710,13710,13710,13710,0
|
|
20230627,182600,2883480740,13710,13710,13710,13710,0
|
|
20230627,182500,2883480740,13710,13710,13710,13710,0
|
|
20230627,182400,2883480740,13710,13710,13710,13710,0
|
|
20230627,182300,2883480740,13710,13710,13710,13710,0
|
|
20230627,182200,2883480740,13710,13710,13710,13710,0
|
|
20230627,182100,2883480740,13710,13710,13710,13710,0
|
|
20230627,182000,2883480740,13710,13710,13710,13710,1600
|
|
20230627,181900,2883480740,13710,13710,13710,13710,0
|
|
20230627,181800,2883480740,13710,13710,13710,13710,0
|
|
20230627,181700,2883480740,13710,13710,13710,13710,0
|
|
20230627,181600,2883480740,13710,13710,13710,13710,0
|
|
20230627,181500,2883480740,13710,13710,13710,13710,0
|
|
20230627,181400,2883480740,13710,13710,13710,13710,0
|
|
20230627,181300,2883480740,13710,13710,13710,13710,0
|
|
20230627,181200,2883480740,13710,13710,13710,13710,0
|
|
20230627,181100,2883480740,13710,13710,13710,13710,0
|
|
20230627,181000,2883480740,13710,13710,13710,13710,0
|
|
20230627,180900,2883480740,13710,13710,13710,13710,0
|
|
20230627,180800,2883480740,13710,13710,13710,13710,0
|
|
20230627,180700,2883480740,13710,13710,13710,13710,0
|
|
20230627,180600,2883480740,13710,13710,13710,13710,0
|
|
20230627,180500,2883480740,13710,13710,13710,13710,0
|
|
20230627,180400,2883480740,13710,13710,13710,13710,0
|
|
20230627,180300,2883480740,13710,13710,13710,13710,0
|
|
20230627,180200,2883480740,13710,13710,13710,13710,0
|
|
20230627,180100,2883480740,13710,13710,13710,13710,0
|
|
20230627,180000,2883480740,13710,13710,13710,13710,0
|
|
20230627,175900,2883480740,13710,13710,13710,13710,0
|
|
20230627,175800,2883480740,13710,13710,13710,13710,0
|
|
20230627,175700,2883480740,13710,13710,13710,13710,0
|
|
20230627,175600,2883480740,13710,13710,13710,13710,0
|
|
20230627,175500,2883480740,13710,13710,13710,13710,0
|
|
20230627,175400,2883480740,13710,13710,13710,13710,0
|
|
20230627,175300,2883480740,13710,13710,13710,13710,0
|
|
20230627,175200,2883480740,13710,13710,13710,13710,0
|
|
20230627,175100,2883480740,13710,13710,13710,13710,0
|
|
20230627,175000,2883480740,13710,13710,13710,13710,1600
|
|
20230627,174900,2883480740,13710,13710,13710,13710,0
|
|
20230627,174800,2883480740,13710,13710,13710,13710,0
|
|
20230627,174700,2883480740,13710,13710,13710,13710,0
|
|
20230627,174600,2883480740,13710,13710,13710,13710,0
|
|
20230627,174500,2883480740,13710,13710,13710,13710,0
|
|
20230627,174400,2883480740,13710,13710,13710,13710,0
|
|
20230627,174300,2883480740,13710,13710,13710,13710,0
|
|
20230627,174200,2883480740,13710,13710,13710,13710,0
|
|
20230627,174100,2883480740,13710,13710,13710,13710,0
|
|
20230627,174000,2883480740,13710,13710,13710,13710,0
|
|
20230627,173900,2883480740,13710,13710,13710,13710,0
|
|
20230627,173800,2883480740,13710,13710,13710,13710,0
|
|
20230627,173700,2883480740,13710,13710,13710,13710,0
|
|
20230627,173600,2883480740,13710,13710,13710,13710,0
|
|
20230627,173500,2883480740,13710,13710,13710,13710,0
|
|
20230627,173400,2883480740,13710,13710,13710,13710,0
|
|
20230627,173300,2883480740,13710,13710,13710,13710,0
|
|
20230627,173200,2883480740,13710,13710,13710,13710,0
|
|
20230627,173100,2883480740,13710,13710,13710,13710,0
|
|
20230627,173000,2883480740,13710,13710,13710,13710,0
|
|
20230627,172900,2883480740,13710,13710,13710,13710,0
|
|
20230627,172800,2883480740,13710,13710,13710,13710,0
|
|
20230627,172700,2883480740,13710,13710,13710,13710,0
|
|
20230627,172600,2883480740,13710,13710,13710,13710,0
|
|
20230627,172500,2883480740,13710,13710,13710,13710,0
|
|
20230627,172400,2883480740,13710,13710,13710,13710,0
|
|
20230627,172300,2883480740,13710,13710,13710,13710,0
|
|
20230627,172200,2883480740,13710,13710,13710,13710,0
|
|
20230627,172100,2883480740,13710,13710,13710,13710,0
|
|
20230627,172000,2883480740,13710,13710,13710,13710,1600
|
|
20230627,171900,2883480740,13710,13710,13710,13710,0
|
|
20230627,171800,2883480740,13710,13710,13710,13710,0
|
|
20230627,171700,2883480740,13710,13710,13710,13710,0
|
|
20230627,171600,2883480740,13710,13710,13710,13710,0
|
|
20230627,171500,2883480740,13710,13710,13710,13710,0
|
|
20230627,171400,2883480740,13710,13710,13710,13710,0
|
|
20230627,171300,2883480740,13710,13710,13710,13710,0
|
|
20230627,171200,2883480740,13710,13710,13710,13710,0
|
|
20230627,171100,2883480740,13710,13710,13710,13710,0
|
|
20230627,171000,2883480740,13710,13710,13710,13710,0
|
|
20230627,170900,2883480740,13710,13710,13710,13710,0
|
|
20230627,170800,2883480740,13710,13710,13710,13710,0
|
|
20230627,170700,2883480740,13710,13710,13710,13710,0
|
|
20230627,170600,2883480740,13710,13710,13710,13710,0
|
|
20230627,170500,2883480740,13710,13710,13710,13710,0
|
|
20230627,170400,2883480740,13710,13710,13710,13710,0
|
|
20230627,170300,2883480740,13710,13710,13710,13710,0
|
|
20230627,170200,2883480740,13710,13710,13710,13710,0
|
|
20230627,170100,2883480740,13710,13710,13710,13710,0
|
|
20230627,170000,2883480740,13710,13710,13710,13710,0
|
|
20230627,165900,2883480740,13710,13710,13710,13710,0
|
|
20230627,165800,2883480740,13710,13710,13710,13710,0
|
|
20230627,165700,2883480740,13710,13710,13710,13710,0
|
|
20230627,165600,2883480740,13710,13710,13710,13710,0
|
|
20230627,165500,2883480740,13710,13710,13710,13710,0
|
|
20230627,165400,2883480740,13710,13710,13710,13710,0
|
|
20230627,165300,2883480740,13710,13710,13710,13710,0
|
|
20230627,165200,2883480740,13710,13710,13710,13710,0
|
|
20230627,165100,2883480740,13710,13710,13710,13710,0
|
|
20230627,165000,2883480740,13710,13710,13710,13710,1600
|
|
20230627,164900,2883480740,13710,13710,13710,13710,0
|
|
20230627,164800,2883480740,13710,13710,13710,13710,0
|
|
20230627,164700,2883480740,13710,13710,13710,13710,0
|
|
20230627,164600,2883480740,13710,13710,13710,13710,0
|
|
20230627,164500,2883480740,13710,13710,13710,13710,0
|
|
20230627,164400,2883480740,13710,13710,13710,13710,0
|
|
20230627,164300,2883480740,13710,13710,13710,13710,0
|
|
20230627,164200,2883480740,13710,13710,13710,13710,0
|
|
20230627,164100,2883480740,13710,13710,13710,13710,0
|
|
20230627,164000,2883480740,13710,13710,13710,13710,0
|
|
20230627,163900,2883480740,13710,13710,13710,13710,0
|
|
20230627,163800,2883480740,13710,13710,13710,13710,0
|
|
20230627,163700,2883480740,13710,13710,13710,13710,0
|
|
20230627,163600,2883480740,13710,13710,13710,13710,0
|
|
20230627,163500,2883480740,13710,13710,13710,13710,0
|
|
20230627,163400,2883480740,13710,13710,13710,13710,0
|
|
20230627,163300,2883480740,13710,13710,13710,13710,0
|
|
20230627,163200,2883480740,13710,13710,13710,13710,0
|
|
20230627,163100,2883480740,13710,13710,13710,13710,0
|
|
20230627,163000,2883480740,13710,13710,13710,13710,0
|
|
20230627,162900,2883480740,13710,13710,13710,13710,0
|
|
20230627,162800,2883480740,13710,13710,13710,13710,0
|
|
20230627,162700,2883480740,13710,13710,13710,13710,0
|
|
20230627,162600,2883480740,13710,13710,13710,13710,0
|
|
20230627,162500,2883480740,13710,13710,13710,13710,0
|
|
20230627,162400,2883480740,13710,13710,13710,13710,0
|
|
20230627,162300,2883480740,13710,13710,13710,13710,0
|
|
20230627,162200,2883480740,13710,13710,13710,13710,0
|
|
20230627,162100,2883480740,13710,13710,13710,13710,0
|
|
20230627,162000,2883480740,13710,13710,13710,13710,1600
|
|
20230627,161900,2883480740,13710,13710,13710,13710,0
|
|
20230627,161800,2883480740,13710,13710,13710,13710,0
|
|
20230627,161700,2883480740,13710,13710,13710,13710,0
|
|
20230627,161600,2883480740,13710,13710,13710,13710,0
|
|
20230627,161500,2883480740,13710,13710,13710,13710,0
|
|
20230627,161400,2883480740,13710,13710,13710,13710,0
|
|
20230627,161300,2883480740,13710,13710,13710,13710,0
|
|
20230627,161200,2883480740,13710,13710,13710,13710,0
|
|
20230627,161100,2883480740,13710,13710,13710,13710,0
|
|
20230627,161000,2883480740,13710,13710,13710,13710,0
|
|
20230627,160900,2883480740,13710,13710,13710,13710,0
|
|
20230627,160800,2883480740,13710,13710,13710,13710,0
|
|
20230627,160700,2883480740,13710,13710,13710,13710,0
|
|
20230627,160600,2883480740,13710,13710,13710,13710,0
|
|
20230627,160500,2883480740,13710,13710,13710,13710,0
|
|
20230627,160400,2883480740,13710,13710,13710,13710,0
|
|
20230627,160300,2883480740,13710,13710,13710,13710,0
|
|
20230627,160200,2883480740,13710,13710,13710,13710,0
|
|
20230627,160100,2883480740,13710,13710,13710,13710,0
|
|
20230627,160000,2883480740,13710,13710,13710,13710,0
|
|
20230627,155900,2883480740,13710,13710,13710,13710,0
|
|
20230627,155800,2883480740,13710,13710,13710,13710,0
|
|
20230627,155700,2883480740,13710,13710,13710,13710,0
|
|
20230627,155600,2883480740,13710,13710,13710,13710,0
|
|
20230627,155500,2883480740,13710,13710,13710,13710,0
|
|
20230627,155400,2883480740,13710,13710,13710,13710,0
|
|
20230627,155300,2883480740,13710,13710,13710,13710,0
|
|
20230627,155200,2883480740,13710,13710,13710,13710,0
|
|
20230627,155100,2883480740,13710,13710,13710,13710,0
|
|
20230627,155000,2883480740,13710,13710,13710,13710,1600
|
|
20230627,154900,2883480740,13710,13710,13710,13710,0
|
|
20230627,154800,2883480740,13710,13710,13710,13710,0
|
|
20230627,154700,2883480740,13710,13710,13710,13710,0
|
|
20230627,154600,2883480740,13710,13710,13710,13710,0
|
|
20230627,154500,2883480740,13710,13710,13710,13710,0
|
|
20230627,154400,2883480740,13710,13710,13710,13710,0
|
|
20230627,154300,2883480740,13710,13710,13710,13710,0
|
|
20230627,154200,2883480740,13710,13710,13710,13710,0
|
|
20230627,154100,2883480740,13710,13710,13710,13710,0
|
|
20230627,154000,2883480740,13710,13710,13710,13710,0
|
|
20230627,153900,2883480740,13710,13710,13710,13710,0
|
|
20230627,153800,2883480740,13710,13710,13710,13710,0
|
|
20230627,153700,2883480740,13710,13710,13710,13710,0
|
|
20230627,153600,2883480740,13710,13710,13710,13710,0
|
|
20230627,153500,2883480740,13710,13710,13710,13710,0
|
|
20230627,153400,2883480740,13710,13710,13710,13710,0
|
|
20230627,153300,2883480740,13710,13710,13710,13710,0
|
|
20230627,153200,2883480740,13710,13710,13710,13710,0
|
|
20230627,153100,2883480740,13710,13710,13710,13710,0
|
|
20230627,153000,2883480740,13710,13710,13710,13710,1600
|
|
20230627,152900,2861544740,13710,13710,13710,13710,0
|
|
20230627,152800,2861544740,13710,13710,13710,13710,0
|
|
20230627,152700,2861544740,13710,13710,13710,13710,0
|
|
20230627,152600,2861544740,13710,13710,13710,13710,0
|
|
20230627,152500,2861544740,13710,13710,13710,13710,0
|
|
20230627,152400,2861544740,13710,13710,13710,13710,0
|
|
20230627,152300,2861544740,13710,13710,13710,13710,0
|
|
20230627,152200,2861544740,13710,13710,13710,13710,0
|
|
20230627,152100,2861544740,13710,13710,13710,13710,0
|
|
20230627,152000,2861544740,13710,13710,13710,13710,0
|
|
20230627,151900,2861544740,13710,13710,13710,13710,237
|
|
20230627,151800,2858295470,13730,13730,13730,13730,758
|
|
20230627,151700,2847888130,13740,13750,13750,13730,25
|
|
20230627,151600,2847544540,13750,13780,13780,13750,203
|
|
20230627,151500,2844750290,13780,13780,13780,13780,0
|
|
20230627,151400,2844750290,13780,13790,13790,13770,1217
|
|
20230627,151300,2827980680,13780,13780,13790,13780,762
|
|
20230627,151200,2817477280,13780,13740,13780,13740,41
|
|
20230627,151100,2816913370,13730,13730,13730,13730,6
|
|
20230627,151000,2816830990,13730,13730,13730,13730,55
|
|
20230627,150900,2816075840,13730,13730,13730,13730,0
|
|
20230627,150800,2816075840,13730,13700,13730,13690,203
|
|
20230627,150700,2813296340,13700,13700,13700,13700,16
|
|
20230627,150600,2813077140,13700,13720,13720,13700,37
|
|
20230627,150500,2812569820,13730,13730,13730,13730,130
|
|
20230627,150400,2810784920,13750,13780,13790,13750,1631
|
|
20230627,150300,2788334020,13780,13780,13780,13780,103
|
|
20230627,150200,2786914680,13780,13780,13780,13780,114
|
|
20230627,150100,2785343760,13780,13790,13790,13780,100
|
|
20230627,150000,2783965170,13790,13810,13810,13790,5
|
|
20230627,145900,2783896160,13810,13810,13810,13810,10
|
|
20230627,145800,2783758060,13810,13810,13810,13810,150
|
|
20230627,145700,2781686560,13790,13790,13790,13790,117
|
|
20230627,145600,2780073130,13810,13790,13810,13790,143
|
|
20230627,145500,2778098340,13790,13790,13790,13790,0
|
|
20230627,145400,2778098340,13790,13790,13790,13790,45
|
|
20230627,145300,2777477790,13780,13780,13780,13780,10
|
|
20230627,145200,2777339990,13770,13770,13770,13770,0
|
|
20230627,145100,2777339990,13770,13770,13770,13770,0
|
|
20230627,145000,2777339990,13770,13780,13780,13770,40
|
|
20230627,144900,2776789050,13780,13790,13790,13780,41
|
|
20230627,144800,2776223720,13790,13780,13790,13780,587
|
|
20230627,144700,2768134510,13770,13770,13770,13770,0
|
|
20230627,144600,2768134510,13770,13770,13770,13770,5
|
|
20230627,144500,2768065660,13760,13760,13760,13760,5
|
|
20230627,144400,2767996860,13770,13770,13770,13770,150
|
|
20230627,144300,2765931360,13770,13770,13770,13770,10
|
|
20230627,144200,2765793660,13750,13750,13750,13750,0
|
|
20230627,144100,2765793660,13750,13750,13750,13750,0
|
|
20230627,144000,2765793660,13750,13780,13780,13750,61
|
|
20230627,143900,2764953340,13790,13790,13790,13790,134
|
|
20230627,143800,2763105480,13790,13770,13790,13760,364
|
|
20230627,143700,2758093300,13730,13730,13730,13730,848
|
|
20230627,143600,2746450260,13690,13690,13690,13690,1
|
|
20230627,143500,2746436570,13700,13680,13700,13680,205
|
|
20230627,143400,2743632070,13680,13680,13680,13680,62
|
|
20230627,143300,2742783910,13720,13680,13720,13680,247
|
|
20230627,143200,2739404910,13720,13690,13720,13670,725
|
|
20230627,143100,2729481460,13720,13720,13720,13720,283
|
|
20230627,143000,2725598700,13660,13650,13660,13650,11
|
|
20230627,142900,2725448540,13720,13720,13720,13720,25
|
|
20230627,142800,2725105540,13730,13730,13730,13730,1
|
|
20230627,142700,2725091810,13730,13730,13730,13730,151
|
|
20230627,142600,2723018580,13730,13730,13730,13730,100
|
|
20230627,142500,2721645580,13760,13760,13760,13760,51
|
|
20230627,142400,2720943820,13640,13680,13680,13640,3000
|
|
20230627,142300,2679981510,13680,13680,13680,13680,0
|
|
20230627,142200,2679981510,13680,13690,13690,13680,458
|
|
20230627,142100,2673714950,13690,13720,13720,13690,1584
|
|
20230627,142000,2652021610,13710,13710,13710,13710,0
|
|
20230627,141900,2652021610,13710,13710,13710,13710,1000
|
|
20230627,141800,2638311610,13710,13760,13760,13710,1002
|
|
20230627,141700,2624571290,13730,13730,13730,13730,20
|
|
20230627,141600,2624296690,13730,13740,13740,13730,10
|
|
20230627,141500,2624159340,13720,13720,13720,13720,0
|
|
20230627,141400,2624159340,13720,13760,13760,13720,138
|
|
20230627,141300,2622262460,13690,13730,13730,13690,227
|
|
20230627,141200,2619152830,13730,13730,13730,13730,1
|
|
20230627,141100,2619139100,13760,13760,13760,13760,5
|
|
20230627,141000,2619070300,13760,13760,13760,13760,652
|
|
20230627,140900,2610098780,13760,13750,13760,13750,208
|
|
20230627,140800,2607236710,13760,13710,13760,13710,730
|
|
20230627,140700,2597210740,13700,13730,13730,13700,387
|
|
20230627,140600,2591901610,13730,13730,13730,13700,3001
|
|
20230627,140500,2550763490,13730,13730,13730,13730,260
|
|
20230627,140400,2547193690,13730,13750,13750,13730,311
|
|
20230627,140300,2542923460,13730,13740,13750,13700,1728
|
|
20230627,140200,2519216450,13740,13730,13740,13730,496
|
|
20230627,140100,2512405810,13730,13750,13750,13730,360
|
|
20230627,140000,2507459860,13750,13760,13760,13750,3000
|
|
20230627,135900,2466205510,13760,13790,13790,13760,606
|
|
20230627,135800,2457856440,13790,13810,13810,13790,68
|
|
20230627,135700,2456918520,13810,13810,13810,13810,6
|
|
20230627,135600,2456835660,13810,13800,13810,13800,397
|
|
20230627,135500,2451355490,13810,13810,13810,13810,4
|
|
20230627,135400,2451300250,13810,13810,13810,13810,0
|
|
20230627,135300,2451300250,13810,13810,13810,13810,50
|
|
20230627,135200,2450609750,13810,13810,13810,13810,10
|
|
20230627,135100,2450471650,13810,13810,13810,13810,10
|
|
20230627,135000,2450333550,13810,13810,13810,13810,1
|
|
20230627,134900,2450319740,13820,13770,13820,13770,37
|
|
20230627,134800,2449809650,13760,13780,13780,13760,1441
|
|
20230627,134700,2429968950,13860,13860,13860,13860,0
|
|
20230627,134600,2429968950,13860,13840,13860,13840,248
|
|
20230627,134500,2426536570,13840,13800,13840,13790,1507
|
|
20230627,134400,2405742470,13800,13830,13830,13800,776
|
|
20230627,134300,2395028240,13890,13890,13890,13890,0
|
|
20230627,134200,2395028240,13890,13890,13890,13890,10
|
|
20230627,134100,2394889340,13890,13890,13890,13890,720
|
|
20230627,134000,2384888540,13800,13800,13800,13800,10
|
|
20230627,133900,2384750540,13870,13770,13910,13750,2071
|
|
20230627,133800,2356209590,13780,13840,13840,13780,4916
|
|
20230627,133700,2288293640,13840,13930,13930,13840,5286
|
|
20230627,133600,2214897040,13940,13940,13940,13940,1
|
|
20230627,133500,2214883100,13930,13940,13940,13930,330
|
|
20230627,133400,2210285420,13940,13940,13940,13940,0
|
|
20230627,133300,2210285420,13940,13940,13940,13940,19
|
|
20230627,133200,2210020560,13940,13940,13940,13940,0
|
|
20230627,133100,2210020560,13940,13950,13950,13940,167
|
|
20230627,133000,2207691080,13950,13950,13950,13950,100
|
|
20230627,132900,2206296080,13980,13980,13980,13980,0
|
|
20230627,132800,2206296080,13980,13980,13980,13980,0
|
|
20230627,132700,2206296080,13980,13980,13980,13980,1
|
|
20230627,132600,2206282100,13930,13980,13980,13930,657
|
|
20230627,132500,2197117680,13980,13980,13980,13980,1
|
|
20230627,132400,2197103700,13980,13980,13980,13980,281
|
|
20230627,132300,2193175320,13990,13990,13990,13990,0
|
|
20230627,132200,2193175320,13990,13990,13990,13990,0
|
|
20230627,132100,2193175320,13990,13990,13990,13990,0
|
|
20230627,132000,2193175320,13990,13990,13990,13990,2
|
|
20230627,131900,2193147340,13990,13990,13990,13990,0
|
|
20230627,131800,2193147340,13990,13990,13990,13990,0
|
|
20230627,131700,2193147340,13990,13990,13990,13990,3
|
|
20230627,131600,2193105370,13990,13990,13990,13990,2
|
|
20230627,131500,2193077390,13930,13950,13950,13930,591
|
|
20230627,131400,2184842500,13990,13990,13990,13990,0
|
|
20230627,131300,2184842500,13990,13990,13990,13990,0
|
|
20230627,131200,2184842500,13990,13990,13990,13990,2
|
|
20230627,131100,2184814520,13930,13950,13950,13930,110
|
|
20230627,131000,2183281940,13950,13950,13950,13950,0
|
|
20230627,130900,2183281940,13950,13950,13950,13950,0
|
|
20230627,130800,2183281940,13950,13950,13950,13950,1
|
|
20230627,130700,2183267990,13930,13930,13930,13930,0
|
|
20230627,130600,2183267990,13930,13930,13930,13930,0
|
|
20230627,130500,2183267990,13930,13930,13930,13930,0
|
|
20230627,130400,2183267990,13930,13970,14000,13930,720
|
|
20230627,130300,2173219320,13970,13970,13970,13970,0
|
|
20230627,130200,2173219320,13970,13970,13970,13970,112
|
|
20230627,130100,2171654680,13980,13980,13980,13980,10
|
|
20230627,130000,2171514880,13990,13990,13990,13990,50
|
|
20230627,125900,2170815380,14000,14000,14000,14000,0
|
|
20230627,125800,2170815380,14000,14000,14000,14000,0
|
|
20230627,125700,2170815380,14000,13970,14000,13970,23
|
|
20230627,125600,2170493980,14010,14000,14010,14000,472
|
|
20230627,125500,2163885320,14000,14000,14000,14000,0
|
|
20230627,125400,2163885320,14000,14000,14000,14000,30
|
|
20230627,125300,2163465320,13950,13950,13950,13950,594
|
|
20230627,125200,2155179020,13950,13950,13950,13950,0
|
|
20230627,125100,2155179020,13950,13960,13960,13950,401
|
|
20230627,125000,2149584950,13950,13980,13980,13950,720
|
|
20230627,124900,2139536630,13980,13980,13980,13980,0
|
|
20230627,124800,2139536630,13980,13980,13980,13980,6
|
|
20230627,124700,2139452750,14000,14000,14000,14000,0
|
|
20230627,124600,2139452750,14000,14000,14000,14000,10
|
|
20230627,124500,2139312750,14000,13980,14000,13980,27
|
|
20230627,124400,2138935090,13960,13950,13960,13950,620
|
|
20230627,124300,2130280890,13950,13950,13950,13950,97
|
|
20230627,124200,2128927740,13950,13950,13960,13950,2356
|
|
20230627,124100,2096051540,13950,13960,13960,13950,1242
|
|
20230627,124000,2078723290,13960,13970,13970,13960,273
|
|
20230627,123900,2074912140,13980,14000,14000,13980,252
|
|
20230627,123800,2071389010,13980,13980,13980,13980,0
|
|
20230627,123700,2071389010,13980,13990,13990,13980,27
|
|
20230627,123600,2071011540,14030,14030,14030,14030,100
|
|
20230627,123500,2069608540,14030,13980,14030,13980,141
|
|
20230627,123400,2067636360,13980,13980,13980,13980,0
|
|
20230627,123300,2067636360,13980,13980,13980,13980,0
|
|
20230627,123200,2067636360,13980,13980,13980,13980,5
|
|
20230627,123100,2067566460,13980,14050,14050,13980,670
|
|
20230627,123000,2058191930,14050,14050,14050,14050,0
|
|
20230627,122900,2058191930,14050,14050,14050,14050,0
|
|
20230627,122800,2058191930,14050,14050,14050,14050,0
|
|
20230627,122700,2058191930,14050,14050,14050,14050,0
|
|
20230627,122600,2058191930,14050,14050,14050,14050,0
|
|
20230627,122500,2058191930,14050,14050,14050,14050,0
|
|
20230627,122400,2058191930,14050,14050,14050,14050,0
|
|
20230627,122300,2058191930,14050,14050,14050,14050,0
|
|
20230627,122200,2058191930,14050,14050,14050,14050,1
|
|
20230627,122100,2058177880,14060,14050,14060,14050,74
|
|
20230627,122000,2057137690,13980,14030,14030,13980,598
|
|
20230627,121900,2048776590,14030,14030,14030,14030,19
|
|
20230627,121800,2048510020,13990,13990,13990,13990,0
|
|
20230627,121700,2048510020,13990,13990,13990,13990,0
|
|
20230627,121600,2048510020,13990,13990,13990,13990,0
|
|
20230627,121500,2048510020,13990,13990,13990,13990,0
|
|
20230627,121400,2048510020,13990,13990,13990,13990,2
|
|
20230627,121300,2048482040,13990,13980,13990,13980,58
|
|
20230627,121200,2047670710,13980,13990,13990,13980,111
|
|
20230627,121100,2046118920,13980,13980,13980,13980,0
|
|
20230627,121000,2046118920,13980,13980,13980,13980,0
|
|
20230627,120900,2046118920,13980,14020,14020,13980,598
|
|
20230627,120800,2037749900,14030,14030,14030,14030,0
|
|
20230627,120700,2037749900,14030,14030,14030,14030,83
|
|
20230627,120600,2036585410,14020,14020,14020,14020,0
|
|
20230627,120500,2036585410,14020,14020,14020,14020,89
|
|
20230627,120400,2035337630,14020,14020,14020,14020,233
|
|
20230627,120300,2032070970,14000,14000,14000,14000,0
|
|
20230627,120200,2032070970,14000,14000,14000,14000,0
|
|
20230627,120100,2032070970,14000,14000,14000,14000,0
|
|
20230627,120000,2032070970,14000,14000,14000,14000,0
|
|
20230627,115900,2032070970,14000,14000,14000,14000,0
|
|
20230627,115800,2032070970,14000,13980,14000,13980,678
|
|
20230627,115700,2022590990,14000,14000,14000,14000,0
|
|
20230627,115600,2022590990,14000,14000,14000,14000,21
|
|
20230627,115500,2022296990,14030,14030,14030,14030,0
|
|
20230627,115400,2022296990,14030,14030,14030,14030,0
|
|
20230627,115300,2022296990,14030,14030,14030,14030,0
|
|
20230627,115200,2022296990,14030,14030,14030,14030,0
|
|
20230627,115100,2022296990,14030,13960,14030,13960,11
|
|
20230627,115000,2022142730,13960,13960,13960,13960,110
|
|
20230627,114900,2020607130,13960,14010,14010,13960,31
|
|
20230627,114800,2020174240,14000,14000,14000,14000,22
|
|
20230627,114700,2019866240,13960,13970,14000,13960,853
|
|
20230627,114600,2007948040,13980,13990,13990,13980,41
|
|
20230627,114500,2007374460,13990,13990,13990,13990,0
|
|
20230627,114400,2007374460,13990,13990,13990,13990,0
|
|
20230627,114300,2007374460,13990,13970,13990,13970,7
|
|
20230627,114200,2007276550,13970,13970,13970,13970,139
|
|
20230627,114100,2005334720,13970,13960,13970,13960,121
|
|
20230627,114000,2003645250,13970,14000,14000,13970,470
|
|
20230627,113900,1997066150,14000,14000,14000,14000,6
|
|
20230627,113800,1996982150,13990,13990,13990,13990,110
|
|
20230627,113700,1995443250,13970,13970,13970,13970,200
|
|
20230627,113600,1992649250,13970,14010,14010,13970,4336
|
|
20230627,113500,1932041310,14020,14020,14020,14020,150
|
|
20230627,113400,1929938310,13990,14040,14040,13990,3516
|
|
20230627,113300,1880672170,14050,14060,14060,14050,462
|
|
20230627,113200,1874180030,14060,14090,14090,14060,34
|
|
20230627,113100,1873701000,14090,14090,14090,14090,273
|
|
20230627,113000,1869854430,14100,14100,14100,14100,50
|
|
20230627,112900,1869149430,14140,14090,14140,14090,126
|
|
20230627,112800,1867372900,14090,14090,14090,14090,172
|
|
20230627,112700,1864949420,14090,14090,14090,14090,9
|
|
20230627,112600,1864822610,14040,14040,14040,14040,1
|
|
20230627,112500,1864808570,14040,14050,14050,14040,612
|
|
20230627,112400,1856214060,14050,14050,14050,14050,0
|
|
20230627,112300,1856214060,14050,14050,14050,14050,0
|
|
20230627,112200,1856214060,14050,14110,14140,14050,59
|
|
20230627,112100,1855381290,14110,14110,14110,14110,3
|
|
20230627,112000,1855338960,14110,14090,14110,14090,72
|
|
20230627,111900,1854323320,14040,14050,14050,14040,5
|
|
20230627,111800,1854253100,14050,14050,14050,14050,0
|
|
20230627,111700,1854253100,14050,14050,14050,14050,0
|
|
20230627,111600,1854253100,14050,14050,14050,14050,1
|
|
20230627,111500,1854239050,14040,14040,14040,14040,0
|
|
20230627,111400,1854239050,14040,14080,14080,14040,605
|
|
20230627,111300,1845734300,14080,14080,14080,14080,0
|
|
20230627,111200,1845734300,14080,14080,14080,14080,0
|
|
20230627,111100,1845734300,14080,14080,14080,14080,100
|
|
20230627,111000,1844326300,14080,14080,14080,14080,0
|
|
20230627,110900,1844326300,14080,14080,14080,14080,166
|
|
20230627,110800,1841989020,14080,14080,14080,14080,748
|
|
20230627,110700,1831457180,14080,14080,14080,14080,30
|
|
20230627,110600,1831034780,14080,14070,14080,14070,180
|
|
20230627,110500,1828501180,14070,14050,14070,14050,91
|
|
20230627,110400,1827220830,14050,14050,14050,14050,586
|
|
20230627,110300,1818987530,14050,14070,14070,14050,1881
|
|
20230627,110200,1792555800,14060,14060,14060,14060,0
|
|
20230627,110100,1792555800,14060,14060,14060,14060,0
|
|
20230627,110000,1792555800,14060,14100,14100,14060,13
|
|
20230627,105900,1792372940,14100,14080,14100,14080,79
|
|
20230627,105800,1791259990,14050,14050,14050,14050,0
|
|
20230627,105700,1791259990,14050,14070,14070,14050,19
|
|
20230627,105600,1790992940,14070,14070,14070,14070,15
|
|
20230627,105500,1790781890,14080,14080,14080,14080,0
|
|
20230627,105400,1790781890,14080,14080,14080,14080,4
|
|
20230627,105300,1790725570,14080,14040,14080,14040,25
|
|
20230627,105200,1790374370,14030,14040,14040,14030,607
|
|
20230627,105100,1781854760,14040,14040,14040,14040,10
|
|
20230627,105000,1781714360,14030,14030,14030,14030,30
|
|
20230627,104900,1781293460,14020,14020,14020,14020,50
|
|
20230627,104800,1780592460,14030,14030,14030,14030,170
|
|
20230627,104700,1778207360,14020,14020,14020,14020,100
|
|
20230627,104600,1776805360,14020,14020,14020,14020,483
|
|
20230627,104500,1770033700,14100,14100,14100,14100,216
|
|
20230627,104400,1766988100,14020,14030,14030,14020,300
|
|
20230627,104300,1762781900,14010,14010,14010,14010,0
|
|
20230627,104200,1762781900,14010,14010,14010,14010,48
|
|
20230627,104100,1762109420,14010,14070,14070,14010,609
|
|
20230627,104000,1753561890,14100,14100,14100,14100,0
|
|
20230627,103900,1753561890,14100,14000,14170,14000,1553
|
|
20230627,103800,1731675490,13990,13980,14000,13980,300
|
|
20230627,103700,1727478440,13970,14060,14060,13970,5497
|
|
20230627,103600,1650462090,14060,14060,14060,14060,0
|
|
20230627,103500,1650462090,14060,14040,14060,14040,72
|
|
20230627,103400,1649450400,14040,14040,14040,14040,186
|
|
20230627,103300,1646838960,14040,14070,14070,14040,720
|
|
20230627,103200,1636726900,14070,14100,14100,14070,2044
|
|
20230627,103100,1607939570,14100,14100,14100,14100,76
|
|
20230627,103000,1606867970,14180,14130,14180,14100,613
|
|
20230627,102900,1598217970,14190,14130,14190,14130,214
|
|
20230627,102800,1595188150,14130,14130,14130,14130,17
|
|
20230627,102700,1594947940,14130,14100,14130,14090,261
|
|
20230627,102600,1591261560,14090,14100,14100,14090,921
|
|
20230627,102500,1578278090,14100,14100,14100,14100,407
|
|
20230627,102400,1572539390,14100,14180,14180,14100,3549
|
|
20230627,102300,1522374060,14180,14180,14190,14180,81
|
|
20230627,102200,1521225420,14190,14220,14220,14190,1205
|
|
20230627,102100,1504111790,14240,14240,14240,14240,52
|
|
20230627,102000,1503371310,14220,14230,14230,14220,16
|
|
20230627,101900,1503143770,14220,14260,14300,14210,644
|
|
20230627,101800,1493983790,14300,14260,14300,14260,42
|
|
20230627,101700,1493384030,14290,14350,14350,14290,365
|
|
20230627,101600,1488167020,14350,14360,14360,14350,30
|
|
20230627,101500,1487736230,14380,14380,14380,14370,210
|
|
20230627,101400,1484716940,14380,14380,14380,14380,5
|
|
20230627,101300,1484645040,14380,14370,14380,14370,20
|
|
20230627,101200,1484357540,14340,14340,14340,14340,0
|
|
20230627,101100,1484357540,14340,14340,14340,14340,0
|
|
20230627,101000,1484357540,14340,14350,14350,14340,1977
|
|
20230627,100900,1455994200,14340,14340,14340,14340,1
|
|
20230627,100800,1455979860,14340,14310,14340,14210,631
|
|
20230627,100700,1446954900,14350,14320,14350,14310,259
|
|
20230627,100600,1443242140,14310,14350,14350,14310,42
|
|
20230627,100500,1442639620,14340,14340,14350,14340,116
|
|
20230627,100400,1440976170,14340,14360,14390,14340,408
|
|
20230627,100300,1435121110,14400,14400,14400,14400,38
|
|
20230627,100200,1434573910,14400,14350,14400,14350,22
|
|
20230627,100100,1434258110,14390,14390,14400,14390,1583
|
|
20230627,100000,1411468490,14390,14340,14390,14340,31
|
|
20230627,095900,1411023240,14310,14310,14310,14210,1435
|
|
20230627,095800,1390562250,14290,14290,14290,14290,201
|
|
20230627,095700,1387689960,14300,14320,14330,14300,3376
|
|
20230627,095600,1339399250,14310,14330,14330,14300,576
|
|
20230627,095500,1331154450,14350,14410,14410,14350,1248
|
|
20230627,095400,1313218020,14410,14460,14480,14400,2542
|
|
20230627,095300,1276523340,14480,14490,14490,14390,523
|
|
20230627,095200,1268956720,14500,14400,14500,14380,1332
|
|
20230627,095100,1249749370,14420,14320,14420,14320,1804
|
|
20230627,095000,1223828130,14320,14200,14320,14200,4027
|
|
20230627,094900,1166427320,14200,14170,14200,14170,344
|
|
20230627,094800,1161546400,14170,14130,14170,14130,11
|
|
20230627,094700,1161390930,14100,14100,14100,14100,0
|
|
20230627,094600,1161390930,14100,14150,14150,14100,613
|
|
20230627,094500,1152728110,14150,14140,14150,14140,108
|
|
20230627,094400,1151200790,14140,14140,14140,14140,13
|
|
20230627,094300,1151016970,14140,14140,14140,14140,22
|
|
20230627,094200,1150705890,14110,14100,14110,14100,1170
|
|
20230627,094100,1134206890,14100,14080,14100,14080,179
|
|
20230627,094000,1131683370,14080,14040,14080,14040,580
|
|
20230627,093900,1123526630,14040,14030,14040,14030,77
|
|
20230627,093800,1122446310,14030,14030,14030,14030,48
|
|
20230627,093700,1121772870,14020,14010,14070,14010,557
|
|
20230627,093600,1113965180,14000,14110,14110,14000,6227
|
|
20230627,093500,1026560280,14120,14150,14150,14110,1220
|
|
20230627,093400,1009323030,14150,14130,14150,14130,76
|
|
20230627,093300,1008248450,14190,14190,14190,14180,81
|
|
20230627,093200,1007099120,14120,14150,14190,14120,409
|
|
20230627,093100,1001311480,14150,14150,14150,14120,695
|
|
20230627,093000,991485810,14170,14170,14190,14160,453
|
|
20230627,092900,985070210,14160,14210,14210,14160,709
|
|
20230627,092800,975009620,14210,14220,14240,14210,540
|
|
20230627,092700,967335990,14210,14210,14210,14210,516
|
|
20230627,092600,960003630,14300,14210,14300,14210,1637
|
|
20230627,092500,936614180,14210,14130,14210,14130,615
|
|
20230627,092400,927905730,14140,14280,14280,14140,3902
|
|
20230627,092300,872480700,14330,14330,14330,14290,1619
|
|
20230627,092200,849299180,14330,14310,14330,14300,935
|
|
20230627,092100,835919910,14300,14300,14300,14300,223
|
|
20230627,092000,832731010,14300,14360,14360,14300,639
|
|
20230627,091900,823581710,14360,14280,14370,14210,1142
|
|
20230627,091800,807279780,14300,14310,14360,14300,703
|
|
20230627,091700,797219090,14310,14330,14330,14280,1939
|
|
20230627,091600,769490720,14330,14420,14440,14310,3821
|
|
20230627,091500,714492620,14430,14450,14450,14410,1377
|
|
20230627,091400,694619560,14460,14570,14570,14460,1444
|
|
20230627,091300,673650240,14580,14640,14640,14570,2209
|
|
20230627,091200,641439600,14640,14590,14650,14570,2437
|
|
20230627,091100,605762220,14540,14460,14590,14450,2098
|
|
20230627,091000,575321850,14480,14530,14590,14480,3608
|
|
20230627,090900,522942260,14530,14620,14700,14480,10776
|
|
20230627,090800,365696660,14620,14450,14740,14450,5463
|
|
20230627,090700,286138430,14500,14390,14500,14390,3206
|
|
20230627,090600,239828140,14370,14390,14430,14370,2724
|
|
20230627,090500,200632730,14390,14350,14390,14350,2060
|
|
20230627,090400,171020090,14340,14260,14370,14260,4317
|
|
20230627,090300,109221190,14250,14220,14260,14220,839
|
|
20230627,090200,97266630,14210,14280,14290,14140,1055
|
|
20230627,090100,82272910,14290,14210,14300,14150,2878
|
|
20230627,090000,41290330,14210,14100,14220,14100,2925
|