576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183300,164566290195,3475,3475,3475,3475,197403
|
|
20230627,183200,164566290195,3475,3475,3475,3475,0
|
|
20230627,183100,164566290195,3475,3475,3475,3475,0
|
|
20230627,183000,164566290195,3475,3475,3475,3475,0
|
|
20230627,182900,164566290195,3475,3475,3475,3475,0
|
|
20230627,182800,164566290195,3475,3475,3475,3475,0
|
|
20230627,182700,164566290195,3475,3475,3475,3475,0
|
|
20230627,182600,164566290195,3475,3475,3475,3475,0
|
|
20230627,182500,164566290195,3475,3475,3475,3475,0
|
|
20230627,182400,164566290195,3475,3475,3475,3475,0
|
|
20230627,182300,164566290195,3475,3475,3475,3475,0
|
|
20230627,182200,164566290195,3475,3475,3475,3475,0
|
|
20230627,182100,164566290195,3475,3475,3475,3475,0
|
|
20230627,182000,164566290195,3475,3475,3475,3475,0
|
|
20230627,181900,164566290195,3475,3475,3475,3475,0
|
|
20230627,181800,164566290195,3475,3475,3475,3475,0
|
|
20230627,181700,164566290195,3475,3475,3475,3475,0
|
|
20230627,181600,164566290195,3475,3475,3475,3475,0
|
|
20230627,181500,164566290195,3475,3475,3475,3475,0
|
|
20230627,181400,164566290195,3475,3475,3475,3475,0
|
|
20230627,181300,164566290195,3475,3475,3475,3475,0
|
|
20230627,181200,164566290195,3475,3475,3475,3475,0
|
|
20230627,181100,164566290195,3475,3475,3475,3475,0
|
|
20230627,181000,164566290195,3475,3475,3475,3475,0
|
|
20230627,180900,164566290195,3475,3475,3475,3475,0
|
|
20230627,180800,164566290195,3475,3475,3475,3475,0
|
|
20230627,180700,164566290195,3475,3475,3475,3475,0
|
|
20230627,180600,164566290195,3475,3475,3475,3475,0
|
|
20230627,180500,164566290195,3475,3475,3475,3475,0
|
|
20230627,180400,164566290195,3475,3475,3475,3475,0
|
|
20230627,180300,164566290195,3475,3475,3475,3475,197403
|
|
20230627,180200,164566290195,3475,3475,3475,3475,0
|
|
20230627,180100,164566290195,3475,3475,3475,3475,0
|
|
20230627,180000,164566290195,3475,3475,3475,3475,0
|
|
20230627,175900,164566290195,3475,3475,3475,3475,0
|
|
20230627,175800,164566290195,3475,3475,3475,3475,0
|
|
20230627,175700,164566290195,3475,3475,3475,3475,0
|
|
20230627,175600,164566290195,3475,3475,3475,3475,0
|
|
20230627,175500,164566290195,3475,3475,3475,3475,0
|
|
20230627,175400,164566290195,3475,3475,3475,3475,0
|
|
20230627,175300,164566290195,3475,3475,3475,3475,0
|
|
20230627,175200,164566290195,3475,3475,3475,3475,0
|
|
20230627,175100,164566290195,3475,3475,3475,3475,0
|
|
20230627,175000,164566290195,3475,3475,3475,3475,0
|
|
20230627,174900,164566290195,3475,3475,3475,3475,0
|
|
20230627,174800,164566290195,3475,3475,3475,3475,0
|
|
20230627,174700,164566290195,3475,3475,3475,3475,0
|
|
20230627,174600,164566290195,3475,3475,3475,3475,0
|
|
20230627,174500,164566290195,3475,3475,3475,3475,0
|
|
20230627,174400,164566290195,3475,3475,3475,3475,0
|
|
20230627,174300,164566290195,3475,3475,3475,3475,0
|
|
20230627,174200,164566290195,3475,3475,3475,3475,0
|
|
20230627,174100,164566290195,3475,3475,3475,3475,0
|
|
20230627,174000,164566290195,3475,3475,3475,3475,0
|
|
20230627,173900,164566290195,3475,3475,3475,3475,0
|
|
20230627,173800,164566290195,3475,3475,3475,3475,0
|
|
20230627,173700,164566290195,3475,3475,3475,3475,0
|
|
20230627,173600,164566290195,3475,3475,3475,3475,0
|
|
20230627,173500,164566290195,3475,3475,3475,3475,0
|
|
20230627,173400,164566290195,3475,3475,3475,3475,0
|
|
20230627,173300,164566290195,3475,3475,3475,3475,197403
|
|
20230627,173200,164566290195,3475,3475,3475,3475,0
|
|
20230627,173100,164566290195,3475,3475,3475,3475,0
|
|
20230627,173000,164566290195,3475,3475,3475,3475,0
|
|
20230627,172900,164566290195,3475,3475,3475,3475,0
|
|
20230627,172800,164566290195,3475,3475,3475,3475,0
|
|
20230627,172700,164566290195,3475,3475,3475,3475,0
|
|
20230627,172600,164566290195,3475,3475,3475,3475,0
|
|
20230627,172500,164566290195,3475,3475,3475,3475,0
|
|
20230627,172400,164566290195,3475,3475,3475,3475,0
|
|
20230627,172300,164566290195,3475,3475,3475,3475,0
|
|
20230627,172200,164566290195,3475,3475,3475,3475,0
|
|
20230627,172100,164566290195,3475,3475,3475,3475,0
|
|
20230627,172000,164566290195,3475,3475,3475,3475,0
|
|
20230627,171900,164566290195,3475,3475,3475,3475,0
|
|
20230627,171800,164566290195,3475,3475,3475,3475,0
|
|
20230627,171700,164566290195,3475,3475,3475,3475,0
|
|
20230627,171600,164566290195,3475,3475,3475,3475,0
|
|
20230627,171500,164566290195,3475,3475,3475,3475,0
|
|
20230627,171400,164566290195,3475,3475,3475,3475,0
|
|
20230627,171300,164566290195,3475,3475,3475,3475,0
|
|
20230627,171200,164566290195,3475,3475,3475,3475,0
|
|
20230627,171100,164566290195,3475,3475,3475,3475,0
|
|
20230627,171000,164566290195,3475,3475,3475,3475,0
|
|
20230627,170900,164566290195,3475,3475,3475,3475,0
|
|
20230627,170800,164566290195,3475,3475,3475,3475,0
|
|
20230627,170700,164566290195,3475,3475,3475,3475,0
|
|
20230627,170600,164566290195,3475,3475,3475,3475,0
|
|
20230627,170500,164566290195,3475,3475,3475,3475,0
|
|
20230627,170400,164566290195,3475,3475,3475,3475,0
|
|
20230627,170300,164566290195,3475,3475,3475,3475,197403
|
|
20230627,170200,164566290195,3475,3475,3475,3475,0
|
|
20230627,170100,164566290195,3475,3475,3475,3475,0
|
|
20230627,170000,164566290195,3475,3475,3475,3475,0
|
|
20230627,165900,164566290195,3475,3475,3475,3475,0
|
|
20230627,165800,164566290195,3475,3475,3475,3475,0
|
|
20230627,165700,164566290195,3475,3475,3475,3475,0
|
|
20230627,165600,164566290195,3475,3475,3475,3475,0
|
|
20230627,165500,164566290195,3475,3475,3475,3475,0
|
|
20230627,165400,164566290195,3475,3475,3475,3475,0
|
|
20230627,165300,164566290195,3475,3475,3475,3475,0
|
|
20230627,165200,164566290195,3475,3475,3475,3475,0
|
|
20230627,165100,164566290195,3475,3475,3475,3475,0
|
|
20230627,165000,164566290195,3475,3475,3475,3475,0
|
|
20230627,164900,164566290195,3475,3475,3475,3475,0
|
|
20230627,164800,164566290195,3475,3475,3475,3475,0
|
|
20230627,164700,164566290195,3475,3475,3475,3475,0
|
|
20230627,164600,164566290195,3475,3475,3475,3475,0
|
|
20230627,164500,164566290195,3475,3475,3475,3475,0
|
|
20230627,164400,164566290195,3475,3475,3475,3475,0
|
|
20230627,164300,164566290195,3475,3475,3475,3475,0
|
|
20230627,164200,164566290195,3475,3475,3475,3475,0
|
|
20230627,164100,164566290195,3475,3475,3475,3475,0
|
|
20230627,164000,164566290195,3475,3475,3475,3475,0
|
|
20230627,163900,164566290195,3475,3475,3475,3475,0
|
|
20230627,163800,164566290195,3475,3475,3475,3475,0
|
|
20230627,163700,164566290195,3475,3475,3475,3475,0
|
|
20230627,163600,164566290195,3475,3475,3475,3475,0
|
|
20230627,163500,164566290195,3475,3475,3475,3475,0
|
|
20230627,163400,164566290195,3475,3475,3475,3475,0
|
|
20230627,163300,164566290195,3475,3475,3475,3475,197403
|
|
20230627,163200,164566290195,3475,3475,3475,3475,0
|
|
20230627,163100,164566290195,3475,3475,3475,3475,0
|
|
20230627,163000,164566290195,3475,3475,3475,3475,0
|
|
20230627,162900,164566290195,3475,3475,3475,3475,0
|
|
20230627,162800,164566290195,3475,3475,3475,3475,0
|
|
20230627,162700,164566290195,3475,3475,3475,3475,0
|
|
20230627,162600,164566290195,3475,3475,3475,3475,0
|
|
20230627,162500,164566290195,3475,3475,3475,3475,0
|
|
20230627,162400,164566290195,3475,3475,3475,3475,0
|
|
20230627,162300,164566290195,3475,3475,3475,3475,0
|
|
20230627,162200,164566290195,3475,3475,3475,3475,0
|
|
20230627,162100,164566290195,3475,3475,3475,3475,0
|
|
20230627,162000,164566290195,3475,3475,3475,3475,0
|
|
20230627,161900,164566290195,3475,3475,3475,3475,0
|
|
20230627,161800,164566290195,3475,3475,3475,3475,0
|
|
20230627,161700,164566290195,3475,3475,3475,3475,0
|
|
20230627,161600,164566290195,3475,3475,3475,3475,0
|
|
20230627,161500,164566290195,3475,3475,3475,3475,0
|
|
20230627,161400,164566290195,3475,3475,3475,3475,0
|
|
20230627,161300,164566290195,3475,3475,3475,3475,0
|
|
20230627,161200,164566290195,3475,3475,3475,3475,0
|
|
20230627,161100,164566290195,3475,3475,3475,3475,0
|
|
20230627,161000,164566290195,3475,3475,3475,3475,0
|
|
20230627,160900,164566290195,3475,3475,3475,3475,0
|
|
20230627,160800,164566290195,3475,3475,3475,3475,0
|
|
20230627,160700,164566290195,3475,3475,3475,3475,0
|
|
20230627,160600,164566290195,3475,3475,3475,3475,0
|
|
20230627,160500,164566290195,3475,3475,3475,3475,0
|
|
20230627,160400,164566290195,3475,3475,3475,3475,0
|
|
20230627,160300,164566290195,3475,3475,3475,3475,197403
|
|
20230627,160200,164566290195,3475,3475,3475,3475,0
|
|
20230627,160100,164566290195,3475,3475,3475,3475,0
|
|
20230627,160000,164566290195,3475,3475,3475,3475,0
|
|
20230627,155900,164566290195,3475,3475,3475,3475,0
|
|
20230627,155800,164566290195,3475,3475,3475,3475,0
|
|
20230627,155700,164566290195,3475,3475,3475,3475,0
|
|
20230627,155600,164566290195,3475,3475,3475,3475,0
|
|
20230627,155500,164566290195,3475,3475,3475,3475,0
|
|
20230627,155400,164566290195,3475,3475,3475,3475,0
|
|
20230627,155300,164566290195,3475,3475,3475,3475,0
|
|
20230627,155200,164566290195,3475,3475,3475,3475,0
|
|
20230627,155100,164566290195,3475,3475,3475,3475,0
|
|
20230627,155000,164566290195,3475,3475,3475,3475,0
|
|
20230627,154900,164566290195,3475,3475,3475,3475,0
|
|
20230627,154800,164566290195,3475,3475,3475,3475,0
|
|
20230627,154700,164566290195,3475,3475,3475,3475,0
|
|
20230627,154600,164566290195,3475,3475,3475,3475,0
|
|
20230627,154500,164566290195,3475,3475,3475,3475,0
|
|
20230627,154400,164566290195,3475,3475,3475,3475,0
|
|
20230627,154300,164566290195,3475,3475,3475,3475,0
|
|
20230627,154200,164566290195,3475,3475,3475,3475,0
|
|
20230627,154100,164566290195,3475,3475,3475,3475,0
|
|
20230627,154000,164566290195,3475,3475,3475,3475,0
|
|
20230627,153900,164566290195,3475,3475,3475,3475,0
|
|
20230627,153800,164566290195,3475,3475,3475,3475,0
|
|
20230627,153700,164566290195,3475,3475,3475,3475,0
|
|
20230627,153600,164566290195,3475,3475,3475,3475,0
|
|
20230627,153500,164566290195,3475,3475,3475,3475,0
|
|
20230627,153400,164566290195,3475,3475,3475,3475,0
|
|
20230627,153300,164566290195,3475,3475,3475,3475,197403
|
|
20230627,153200,164566290195,3475,3475,3475,3475,0
|
|
20230627,153100,164566290195,3475,3475,3475,3475,0
|
|
20230627,153000,164566290195,3475,3475,3475,3475,197403
|
|
20230627,152900,163880314770,3475,3475,3475,3475,0
|
|
20230627,152800,163880314770,3475,3475,3475,3475,0
|
|
20230627,152700,163880314770,3475,3475,3475,3475,0
|
|
20230627,152600,163880314770,3475,3475,3475,3475,0
|
|
20230627,152500,163880314770,3475,3475,3475,3475,0
|
|
20230627,152400,163880314770,3475,3475,3475,3475,0
|
|
20230627,152300,163880314770,3475,3475,3475,3475,0
|
|
20230627,152200,163880314770,3475,3475,3475,3475,0
|
|
20230627,152100,163880314770,3475,3475,3475,3475,0
|
|
20230627,152000,163880314770,3475,3475,3475,3475,0
|
|
20230627,151900,163880314770,3475,3480,3480,3475,132770
|
|
20230627,151800,163418658785,3480,3485,3485,3475,57619
|
|
20230627,151700,163218120285,3480,3470,3485,3470,87626
|
|
20230627,151600,162913565060,3470,3465,3470,3455,40007
|
|
20230627,151500,162774837585,3455,3450,3465,3450,75293
|
|
20230627,151400,162514626480,3455,3445,3455,3445,39757
|
|
20230627,151300,162377467685,3450,3450,3455,3445,15902
|
|
20230627,151200,162322600930,3450,3445,3455,3445,27305
|
|
20230627,151100,162228436240,3450,3445,3450,3440,28695
|
|
20230627,151000,162129585050,3445,3445,3450,3440,24331
|
|
20230627,150900,162045786980,3445,3455,3460,3445,51223
|
|
20230627,150800,161868998805,3455,3460,3460,3455,8972
|
|
20230627,150700,161837970285,3460,3460,3465,3455,16160
|
|
20230627,150600,161782057685,3460,3455,3460,3445,67152
|
|
20230627,150500,161550143485,3450,3455,3455,3450,15721
|
|
20230627,150400,161495858215,3455,3455,3460,3450,22804
|
|
20230627,150300,161417135450,3455,3455,3455,3450,17569
|
|
20230627,150200,161356456320,3455,3450,3460,3440,30305
|
|
20230627,150100,161251946000,3455,3450,3455,3450,14225
|
|
20230627,150000,161202821785,3455,3450,3455,3445,32670
|
|
20230627,145900,161090167250,3450,3445,3455,3440,36875
|
|
20230627,145800,160963058685,3445,3445,3445,3435,53396
|
|
20230627,145700,160779374660,3445,3445,3445,3435,87349
|
|
20230627,145600,160478866440,3445,3445,3445,3440,57501
|
|
20230627,145500,160281034865,3445,3455,3455,3440,59966
|
|
20230627,145400,160074310285,3455,3450,3455,3450,77561
|
|
20230627,145300,159806610345,3450,3455,3455,3450,41957
|
|
20230627,145200,159661830740,3450,3455,3460,3450,30860
|
|
20230627,145100,159555243795,3455,3460,3465,3455,47440
|
|
20230627,145000,159391233550,3460,3460,3465,3455,23364
|
|
20230627,144900,159310358935,3465,3445,3465,3440,75545
|
|
20230627,144800,159049768260,3445,3445,3445,3440,47400
|
|
20230627,144700,158886544230,3440,3445,3450,3440,67606
|
|
20230627,144600,158653659025,3450,3450,3455,3445,51614
|
|
20230627,144500,158475677300,3450,3450,3455,3450,30197
|
|
20230627,144400,158371488390,3450,3460,3460,3450,59793
|
|
20230627,144300,158164917205,3455,3460,3465,3455,24912
|
|
20230627,144200,158078710265,3460,3460,3465,3455,26620
|
|
20230627,144100,157986608100,3460,3460,3465,3455,58567
|
|
20230627,144000,157783945005,3465,3470,3470,3460,34373
|
|
20230627,143900,157664861760,3465,3475,3480,3465,38176
|
|
20230627,143800,157532318970,3475,3475,3480,3475,12866
|
|
20230627,143700,157487602755,3480,3485,3485,3475,14101
|
|
20230627,143600,157438549600,3485,3480,3485,3475,22343
|
|
20230627,143500,157360817905,3480,3480,3485,3475,22815
|
|
20230627,143400,157281437690,3480,3465,3480,3465,32904
|
|
20230627,143300,157167271720,3465,3465,3465,3460,14145
|
|
20230627,143200,157118271985,3460,3470,3475,3460,26225
|
|
20230627,143100,157027339600,3475,3480,3480,3470,24950
|
|
20230627,143000,156940668970,3475,3480,3485,3475,18725
|
|
20230627,142900,156875509040,3480,3480,3485,3480,11118
|
|
20230627,142800,156836806640,3480,3480,3485,3475,22061
|
|
20230627,142700,156760044935,3485,3465,3485,3465,15463
|
|
20230627,142600,156706250715,3465,3460,3470,3455,33823
|
|
20230627,142500,156589156335,3460,3475,3475,3455,137855
|
|
20230627,142400,156111483205,3475,3485,3485,3475,33970
|
|
20230627,142300,155993307945,3480,3485,3490,3480,77487
|
|
20230627,142200,155723537095,3485,3485,3490,3485,27069
|
|
20230627,142100,155629200270,3490,3490,3495,3485,32267
|
|
20230627,142000,155516659535,3490,3490,3495,3485,22818
|
|
20230627,141900,155437060525,3490,3490,3490,3485,17599
|
|
20230627,141800,155375723575,3490,3490,3495,3485,34019
|
|
20230627,141700,155257047235,3490,3500,3500,3490,17567
|
|
20230627,141600,155195704680,3495,3500,3500,3495,6522
|
|
20230627,141500,155172907995,3500,3495,3500,3495,12012
|
|
20230627,141400,155130920645,3500,3500,3500,3495,6959
|
|
20230627,141300,155106577865,3495,3495,3500,3490,18123
|
|
20230627,141200,155043253460,3490,3485,3500,3485,21983
|
|
20230627,141100,154966440525,3485,3485,3485,3480,40735
|
|
20230627,141000,154824582345,3480,3490,3490,3480,38723
|
|
20230627,140900,154689613810,3485,3490,3490,3485,34180
|
|
20230627,140800,154570407490,3490,3500,3500,3490,25805
|
|
20230627,140700,154480258450,3500,3500,3505,3495,28062
|
|
20230627,140600,154382081840,3500,3500,3505,3500,52896
|
|
20230627,140500,154196844765,3500,3510,3510,3500,25635
|
|
20230627,140400,154107004890,3510,3510,3515,3505,23307
|
|
20230627,140300,154025180585,3510,3515,3515,3505,51007
|
|
20230627,140200,153846156645,3510,3510,3515,3510,31122
|
|
20230627,140100,153736907870,3515,3515,3515,3510,20116
|
|
20230627,140000,153666228895,3510,3510,3515,3510,36261
|
|
20230627,135900,153538835955,3510,3515,3525,3510,119495
|
|
20230627,135800,153118419955,3520,3505,3520,3505,88317
|
|
20230627,135700,152808096200,3510,3500,3510,3495,53188
|
|
20230627,135600,152621698905,3505,3495,3505,3485,36777
|
|
20230627,135500,152493070500,3490,3495,3495,3480,55762
|
|
20230627,135400,152298696140,3490,3500,3500,3490,29573
|
|
20230627,135300,152195337740,3500,3485,3500,3480,56124
|
|
20230627,135200,151999543665,3485,3490,3490,3480,45120
|
|
20230627,135100,151842325690,3490,3500,3500,3490,27843
|
|
20230627,135000,151745069335,3500,3500,3505,3495,11988
|
|
20230627,134900,151703127660,3495,3500,3505,3495,25111
|
|
20230627,134800,151615237770,3500,3510,3510,3500,46889
|
|
20230627,134700,151451062595,3510,3515,3520,3505,52031
|
|
20230627,134600,151268264430,3520,3510,3520,3505,52047
|
|
20230627,134500,151085410285,3510,3500,3510,3500,34600
|
|
20230627,134400,150964153340,3500,3495,3500,3490,41912
|
|
20230627,134300,150817733990,3495,3505,3505,3495,27503
|
|
20230627,134200,150721596600,3500,3485,3500,3480,42806
|
|
20230627,134100,150572129175,3485,3500,3500,3480,53348
|
|
20230627,134000,150386009355,3500,3510,3515,3500,75422
|
|
20230627,133900,150121730145,3515,3530,3535,3515,134428
|
|
20230627,133800,149647731430,3525,3530,3535,3525,196280
|
|
20230627,133700,148954738930,3530,3515,3530,3510,153231
|
|
20230627,133600,148415427630,3510,3500,3515,3500,55744
|
|
20230627,133500,148219829510,3500,3495,3505,3495,70075
|
|
20230627,133400,147974533900,3500,3495,3500,3490,33639
|
|
20230627,133300,147856935720,3495,3495,3500,3490,47782
|
|
20230627,133200,147689938620,3495,3490,3495,3485,36567
|
|
20230627,133100,147562341750,3490,3490,3495,3485,48413
|
|
20230627,133000,147393345695,3485,3480,3490,3480,30582
|
|
20230627,132900,147286774020,3485,3485,3490,3480,64672
|
|
20230627,132800,147061397380,3480,3490,3495,3480,60566
|
|
20230627,132700,146850127975,3495,3490,3500,3490,94464
|
|
20230627,132600,146519915080,3495,3490,3495,3485,67405
|
|
20230627,132500,146284510015,3485,3480,3490,3475,26234
|
|
20230627,132400,146193116180,3480,3475,3480,3470,38631
|
|
20230627,132300,146058795160,3475,3475,3480,3470,20911
|
|
20230627,132200,145986139435,3475,3475,3480,3470,60190
|
|
20230627,132100,145777182660,3475,3480,3480,3470,51658
|
|
20230627,132000,145597696570,3480,3495,3495,3480,99125
|
|
20230627,131900,145251796815,3495,3490,3495,3485,60372
|
|
20230627,131800,145040902815,3490,3485,3490,3480,63915
|
|
20230627,131700,144818102490,3485,3470,3485,3470,28587
|
|
20230627,131600,144718680160,3470,3470,3475,3465,19406
|
|
20230627,131500,144651358120,3470,3465,3480,3465,94912
|
|
20230627,131400,144321863950,3470,3465,3470,3465,12228
|
|
20230627,131300,144279470455,3465,3465,3465,3460,29199
|
|
20230627,131200,144178361105,3465,3460,3465,3455,18093
|
|
20230627,131100,144115724895,3460,3465,3465,3455,10301
|
|
20230627,131000,144080087395,3465,3455,3470,3450,60584
|
|
20230627,130900,143870448635,3460,3450,3460,3450,22156
|
|
20230627,130800,143793919480,3455,3450,3455,3450,21087
|
|
20230627,130700,143721136350,3450,3455,3455,3450,5215
|
|
20230627,130600,143703124270,3455,3455,3460,3445,41134
|
|
20230627,130500,143561133465,3455,3445,3455,3440,59854
|
|
20230627,130400,143354732410,3445,3445,3450,3440,105817
|
|
20230627,130300,142990359660,3450,3455,3460,3445,44844
|
|
20230627,130200,142835603650,3460,3460,3465,3455,41827
|
|
20230627,130100,142690958445,3465,3460,3465,3455,27673
|
|
20230627,130000,142595251800,3455,3445,3455,3445,41226
|
|
20230627,125900,142453100140,3450,3455,3455,3445,40529
|
|
20230627,125800,142313282905,3455,3465,3465,3450,80189
|
|
20230627,125700,142036218755,3465,3460,3465,3460,24260
|
|
20230627,125600,141952247840,3460,3465,3470,3460,55036
|
|
20230627,125500,141761624060,3465,3460,3470,3460,24271
|
|
20230627,125400,141677523275,3465,3470,3470,3460,72628
|
|
20230627,125300,141425941425,3465,3465,3475,3465,40493
|
|
20230627,125200,141285555100,3465,3465,3470,3460,24012
|
|
20230627,125100,141202339205,3465,3485,3485,3465,108072
|
|
20230627,125000,140826813260,3485,3480,3485,3475,66194
|
|
20230627,124900,140596453775,3480,3470,3480,3465,51838
|
|
20230627,124800,140416466510,3470,3470,3475,3465,88100
|
|
20230627,124700,140110710825,3470,3450,3470,3445,106266
|
|
20230627,124600,139743272035,3450,3450,3450,3440,80335
|
|
20230627,124500,139466548620,3445,3455,3460,3445,134943
|
|
20230627,124400,139000794140,3450,3460,3465,3435,322179
|
|
20230627,124300,137890001250,3460,3470,3475,3460,169592
|
|
20230627,124200,137302626705,3475,3475,3480,3470,71489
|
|
20230627,124100,137054246355,3475,3490,3490,3475,120330
|
|
20230627,124000,136635242055,3485,3495,3500,3485,102270
|
|
20230627,123900,136278160100,3500,3495,3500,3490,22345
|
|
20230627,123800,136200032780,3495,3495,3495,3485,36252
|
|
20230627,123700,136073468425,3495,3485,3495,3485,37908
|
|
20230627,123600,135941144325,3490,3475,3490,3470,58691
|
|
20230627,123500,135736922755,3475,3490,3495,3470,106560
|
|
20230627,123400,135366289510,3490,3480,3500,3480,65711
|
|
20230627,123300,135136828125,3485,3480,3485,3475,120575
|
|
20230627,123200,134717302595,3475,3485,3485,3465,198499
|
|
20230627,123100,134027643860,3480,3515,3515,3480,167342
|
|
20230627,123000,133442682180,3510,3515,3515,3495,123273
|
|
20230627,122900,133010668705,3515,3510,3515,3510,39845
|
|
20230627,122800,132870739730,3510,3500,3515,3500,32294
|
|
20230627,122700,132757433780,3500,3500,3505,3495,72747
|
|
20230627,122600,132503039895,3500,3495,3500,3490,131098
|
|
20230627,122500,132045073355,3495,3515,3520,3490,152020
|
|
20230627,122400,131512485370,3515,3500,3520,3500,92575
|
|
20230627,122300,131187283755,3500,3515,3520,3495,132125
|
|
20230627,122200,130724213580,3515,3490,3515,3485,68088
|
|
20230627,122100,130486107125,3515,3520,3535,3485,372567
|
|
20230627,122000,129177451610,3520,3505,3525,3505,145579
|
|
20230627,121900,128665607465,3510,3505,3515,3500,198707
|
|
20230627,121800,127968963560,3500,3535,3535,3495,511220
|
|
20230627,121700,126176524735,3535,3545,3555,3530,192809
|
|
20230627,121600,125492782960,3540,3525,3545,3520,265897
|
|
20230627,121500,124554485980,3525,3570,3570,3520,508566
|
|
20230627,121400,122752952790,3570,3560,3570,3555,272585
|
|
20230627,121300,121781444645,3555,3555,3575,3545,324954
|
|
20230627,121200,120624392200,3545,3585,3605,3540,785847
|
|
20230627,121100,117815714355,3585,3655,3665,3575,878349
|
|
20230627,121000,114642949575,3650,3625,3670,3620,1185825
|
|
20230627,120900,110315658175,3625,3600,3630,3590,804394
|
|
20230627,120800,107416634410,3595,3580,3600,3570,660851
|
|
20230627,120700,105047010540,3580,3560,3585,3560,462005
|
|
20230627,120600,103397484125,3555,3555,3555,3555,0
|
|
20230627,120500,103397484125,3555,3550,3555,3545,318422
|
|
20230627,120400,102266662165,3550,3525,3550,3520,249809
|
|
20230627,120300,101384935125,3525,3550,3555,3520,619196
|
|
20230627,120200,99191652315,3550,3525,3550,3520,448908
|
|
20230627,120100,97604340390,3525,3490,3525,3490,627631
|
|
20230627,120000,95401086340,3490,3485,3495,3475,140908
|
|
20230627,115900,94910089390,3485,3490,3495,3475,199071
|
|
20230627,115800,94215477905,3490,3465,3490,3465,153791
|
|
20230627,115700,93680757435,3465,3475,3480,3460,158616
|
|
20230627,115600,93129695870,3475,3455,3475,3450,149918
|
|
20230627,115500,92610441530,3455,3440,3455,3440,56329
|
|
20230627,115400,92416159835,3445,3445,3450,3445,23776
|
|
20230627,115300,92334239735,3445,3445,3450,3440,33485
|
|
20230627,115200,92218876315,3445,3445,3445,3440,12297
|
|
20230627,115100,92176523150,3445,3445,3450,3440,23141
|
|
20230627,115000,92096788180,3450,3440,3450,3440,22307
|
|
20230627,114900,92019927955,3445,3440,3445,3435,73572
|
|
20230627,114800,91766772085,3445,3440,3445,3440,12379
|
|
20230627,114700,91724168690,3440,3450,3455,3440,29411
|
|
20230627,114600,91622769275,3450,3450,3455,3445,46123
|
|
20230627,114500,91463622390,3455,3445,3455,3445,65232
|
|
20230627,114400,91238487045,3445,3435,3450,3435,30930
|
|
20230627,114300,91132002885,3440,3440,3440,3430,34354
|
|
20230627,114200,91013987060,3440,3430,3440,3430,34414
|
|
20230627,114100,90895661830,3430,3430,3440,3430,18204
|
|
20230627,114000,90833176915,3440,3420,3440,3415,60608
|
|
20230627,113900,90625240260,3420,3420,3420,3415,36200
|
|
20230627,113800,90501512110,3420,3415,3420,3415,31466
|
|
20230627,113700,90394042765,3420,3420,3425,3415,39644
|
|
20230627,113600,90258470830,3420,3420,3425,3420,32781
|
|
20230627,113500,90146316070,3420,3425,3425,3420,26589
|
|
20230627,113400,90055358470,3420,3425,3430,3420,42217
|
|
20230627,113300,89910779945,3425,3425,3430,3425,15425
|
|
20230627,113200,89857944610,3425,3425,3430,3425,20683
|
|
20230627,113100,89787100985,3425,3430,3430,3425,14577
|
|
20230627,113000,89737165770,3430,3425,3435,3425,13836
|
|
20230627,112900,89689757925,3425,3425,3435,3425,26716
|
|
20230627,112800,89598185830,3430,3430,3435,3425,14123
|
|
20230627,112700,89549746550,3430,3430,3435,3430,12936
|
|
20230627,112600,89505372355,3430,3435,3435,3425,31923
|
|
20230627,112500,89395861060,3440,3440,3440,3435,22801
|
|
20230627,112400,89317510845,3440,3435,3440,3435,8758
|
|
20230627,112300,89287398530,3435,3435,3440,3435,32710
|
|
20230627,112200,89175032650,3435,3435,3435,3430,19226
|
|
20230627,112100,89108992400,3435,3425,3435,3425,22497
|
|
20230627,112000,89031806835,3430,3425,3430,3425,18261
|
|
20230627,111900,88969199345,3425,3425,3430,3425,13100
|
|
20230627,111800,88924315255,3425,3425,3430,3420,19277
|
|
20230627,111700,88858276560,3425,3425,3430,3425,10008
|
|
20230627,111600,88823992850,3425,3430,3430,3420,22046
|
|
20230627,111500,88748451490,3430,3425,3430,3420,24712
|
|
20230627,111400,88663813645,3420,3425,3430,3420,11853
|
|
20230627,111300,88623216225,3430,3420,3430,3420,31011
|
|
20230627,111200,88517087030,3415,3415,3425,3415,53626
|
|
20230627,111100,88333883535,3420,3425,3430,3415,91265
|
|
20230627,111000,88021563940,3425,3430,3435,3425,46592
|
|
20230627,110900,87861803550,3430,3435,3440,3430,13934
|
|
20230627,110800,87813956260,3435,3440,3440,3435,25370
|
|
20230627,110700,87726796610,3440,3440,3445,3435,34759
|
|
20230627,110600,87607238250,3440,3440,3440,3435,24895
|
|
20230627,110500,87521642640,3435,3440,3445,3435,52383
|
|
20230627,110400,87341585510,3440,3435,3445,3430,32385
|
|
20230627,110300,87230263605,3435,3435,3440,3430,26860
|
|
20230627,110200,87138094675,3435,3450,3455,3435,98897
|
|
20230627,110100,86797525870,3450,3460,3460,3450,42865
|
|
20230627,110000,86649511115,3455,3460,3460,3455,46046
|
|
20230627,105900,86490303440,3460,3460,3465,3455,92650
|
|
20230627,105800,86169624890,3460,3460,3465,3455,49038
|
|
20230627,105700,85999917370,3460,3460,3465,3455,69166
|
|
20230627,105600,85760706670,3460,3450,3460,3440,87446
|
|
20230627,105500,85459136905,3450,3470,3475,3445,233012
|
|
20230627,105400,84652422800,3470,3465,3475,3460,104510
|
|
20230627,105300,84290086335,3465,3460,3465,3455,122917
|
|
20230627,105200,83864752275,3455,3445,3460,3445,151407
|
|
20230627,105100,83342361465,3445,3445,3450,3440,44508
|
|
20230627,105000,83189057830,3445,3435,3450,3430,153506
|
|
20230627,104900,82660691935,3435,3425,3435,3425,34297
|
|
20230627,104800,82543087110,3425,3425,3430,3425,16982
|
|
20230627,104700,82484904030,3430,3430,3435,3425,50481
|
|
20230627,104600,82311874580,3430,3430,3430,3425,11218
|
|
20230627,104500,82273411105,3430,3440,3440,3430,27094
|
|
20230627,104400,82180372960,3435,3435,3440,3430,33270
|
|
20230627,104300,82066082930,3435,3435,3440,3430,40318
|
|
20230627,104200,81927582630,3435,3420,3435,3420,65680
|
|
20230627,104100,81702544125,3420,3420,3425,3420,35712
|
|
20230627,104000,81580406930,3420,3425,3430,3420,18832
|
|
20230627,103900,81515950190,3425,3425,3430,3420,25727
|
|
20230627,103800,81427800635,3425,3430,3435,3425,48194
|
|
20230627,103700,81262576145,3435,3430,3440,3430,48929
|
|
20230627,103600,81094552595,3435,3425,3440,3425,27544
|
|
20230627,103500,80999980530,3430,3435,3445,3425,127126
|
|
20230627,103400,80563032965,3435,3420,3435,3415,86679
|
|
20230627,103300,80266262615,3415,3420,3420,3410,35650
|
|
20230627,103200,80144500185,3415,3415,3420,3410,31001
|
|
20230627,103100,80038653260,3410,3415,3420,3410,24282
|
|
20230627,103000,79955739995,3420,3410,3420,3405,47167
|
|
20230627,102900,79794795830,3405,3405,3420,3400,88238
|
|
20230627,102800,79494449720,3405,3410,3415,3405,82068
|
|
20230627,102700,79214682485,3415,3415,3420,3410,37365
|
|
20230627,102600,79087101895,3415,3420,3430,3415,33124
|
|
20230627,102500,78973753030,3425,3420,3425,3415,28265
|
|
20230627,102400,78877169455,3420,3420,3425,3415,66859
|
|
20230627,102300,78648709665,3420,3430,3430,3420,21050
|
|
20230627,102200,78576643290,3430,3430,3435,3430,14120
|
|
20230627,102100,78528207100,3435,3440,3440,3430,42234
|
|
20230627,102000,78383124225,3440,3420,3445,3415,66934
|
|
20230627,101900,78153604305,3420,3415,3420,3410,24860
|
|
20230627,101800,78068726400,3415,3420,3420,3410,34086
|
|
20230627,101700,77952300930,3410,3410,3420,3405,84771
|
|
20230627,101600,77663134625,3410,3425,3425,3410,58140
|
|
20230627,101500,77464498770,3420,3420,3430,3420,44552
|
|
20230627,101400,77311924095,3420,3445,3445,3420,92712
|
|
20230627,101300,76993758805,3440,3440,3445,3435,36830
|
|
20230627,101200,76867043970,3435,3450,3450,3430,69307
|
|
20230627,101100,76628718985,3450,3455,3460,3445,90877
|
|
20230627,101000,76315106875,3455,3450,3460,3445,91430
|
|
20230627,100900,75999405750,3455,3450,3460,3445,83791
|
|
20230627,100800,75710092795,3450,3435,3450,3435,169539
|
|
20230627,100700,75126220420,3435,3435,3440,3430,59601
|
|
20230627,100600,74921428830,3430,3440,3440,3430,79033
|
|
20230627,100500,74649957730,3435,3440,3445,3430,126571
|
|
20230627,100400,74215006555,3435,3425,3445,3415,104649
|
|
20230627,100300,73855886400,3415,3400,3420,3400,119951
|
|
20230627,100200,73447080750,3400,3415,3420,3400,184650
|
|
20230627,100100,72818325040,3415,3425,3430,3415,71907
|
|
20230627,100000,72572253245,3430,3430,3435,3425,68384
|
|
20230627,095900,72337638730,3435,3435,3435,3425,69261
|
|
20230627,095800,72099925220,3435,3440,3440,3430,39041
|
|
20230627,095700,71965835365,3440,3425,3440,3425,59889
|
|
20230627,095600,71760195915,3425,3425,3430,3420,73385
|
|
20230627,095500,71508873960,3425,3420,3435,3420,70797
|
|
20230627,095400,71266299065,3420,3425,3430,3415,37765
|
|
20230627,095300,71137038345,3425,3415,3425,3415,74443
|
|
20230627,095200,70882410185,3420,3410,3425,3400,95348
|
|
20230627,095100,70557448075,3405,3440,3440,3405,191074
|
|
20230627,095000,69903314240,3435,3445,3455,3425,241303
|
|
20230627,094900,69072797845,3445,3430,3460,3425,185246
|
|
20230627,094800,68434445890,3430,3410,3435,3405,127624
|
|
20230627,094700,67998196335,3410,3405,3420,3400,122284
|
|
20230627,094600,67581382840,3410,3405,3415,3400,163191
|
|
20230627,094500,67025791145,3405,3430,3440,3405,112828
|
|
20230627,094400,66639322180,3425,3410,3430,3405,65595
|
|
20230627,094300,66414928600,3410,3430,3430,3390,181474
|
|
20230627,094200,65795832565,3425,3420,3450,3415,238206
|
|
20230627,094100,64978208830,3420,3390,3420,3385,192407
|
|
20230627,094000,64324355010,3385,3440,3440,3375,488541
|
|
20230627,093900,62663995805,3435,3445,3460,3435,193765
|
|
20230627,093800,61996251265,3445,3465,3470,3420,420839
|
|
20230627,093700,60547643930,3465,3485,3490,3465,198218
|
|
20230627,093600,59858640955,3480,3500,3510,3480,227857
|
|
20230627,093500,59062144075,3500,3485,3500,3480,110644
|
|
20230627,093400,58676166785,3480,3490,3490,3465,237658
|
|
20230627,093300,57850035205,3490,3510,3525,3485,429480
|
|
20230627,093200,56344279305,3510,3495,3515,3490,452024
|
|
20230627,093100,54759678535,3490,3525,3530,3470,512535
|
|
20230627,093000,52963825875,3525,3455,3530,3455,1043827
|
|
20230627,092900,49305119185,3460,3450,3460,3445,272431
|
|
20230627,092800,48363904850,3455,3475,3475,3450,317798
|
|
20230627,092700,47263858455,3470,3430,3480,3420,336700
|
|
20230627,092600,46099998400,3430,3470,3495,3420,661908
|
|
20230627,092500,43807126380,3475,3415,3480,3410,631139
|
|
20230627,092400,41627182050,3415,3390,3425,3385,389860
|
|
20230627,092300,40296343755,3390,3390,3440,3345,692248
|
|
20230627,092200,37940660600,3385,3340,3390,3340,403774
|
|
20230627,092100,36580737620,3340,3325,3350,3325,118654
|
|
20230627,092000,36184670055,3325,3335,3335,3320,122284
|
|
20230627,091900,35777714960,3335,3335,3350,3330,128799
|
|
20230627,091800,35347481595,3335,3350,3350,3320,209658
|
|
20230627,091700,34648885125,3340,3305,3365,3305,208353
|
|
20230627,091600,33952092910,3305,3305,3330,3305,289491
|
|
20230627,091500,32992779990,3310,3320,3335,3305,338329
|
|
20230627,091400,31870746520,3320,3375,3380,3320,290328
|
|
20230627,091300,30898730015,3375,3380,3385,3365,163011
|
|
20230627,091200,30348232175,3375,3380,3385,3370,204563
|
|
20230627,091100,29657309530,3385,3395,3395,3365,435100
|
|
20230627,091000,28186932460,3395,3375,3400,3370,556152
|
|
20230627,090900,26304282265,3370,3325,3375,3320,338083
|
|
20230627,090800,25173147070,3325,3315,3340,3305,323446
|
|
20230627,090700,24097246695,3310,3365,3370,3310,557685
|
|
20230627,090600,22238259975,3365,3375,3380,3360,499172
|
|
20230627,090500,20554706035,3375,3335,3375,3330,898582
|
|
20230627,090400,17542380385,3335,3300,3335,3295,484819
|
|
20230627,090300,15934148350,3295,3285,3300,3270,522698
|
|
20230627,090200,14214796465,3275,3235,3315,3230,973040
|
|
20230627,090100,11021587730,3235,3205,3245,3200,1139034
|
|
20230627,090000,7346981665,3205,3235,3300,3200,2102914
|