605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190200,10005877490,8020,8020,8020,8020,22407
|
|
20230626,190100,10005877490,8020,8020,8020,8020,0
|
|
20230626,190000,10005877490,8020,8020,8020,8020,0
|
|
20230626,185900,10005877490,8020,8020,8020,8020,0
|
|
20230626,185800,10005877490,8020,8020,8020,8020,0
|
|
20230626,185700,10005877490,8020,8020,8020,8020,0
|
|
20230626,185600,10005877490,8020,8020,8020,8020,0
|
|
20230626,185500,10005877490,8020,8020,8020,8020,0
|
|
20230626,185400,10005877490,8020,8020,8020,8020,0
|
|
20230626,185300,10005877490,8020,8020,8020,8020,0
|
|
20230626,185200,10005877490,8020,8020,8020,8020,0
|
|
20230626,185100,10005877490,8020,8020,8020,8020,0
|
|
20230626,185000,10005877490,8020,8020,8020,8020,0
|
|
20230626,184900,10005877490,8020,8020,8020,8020,0
|
|
20230626,184800,10005877490,8020,8020,8020,8020,0
|
|
20230626,184700,10005877490,8020,8020,8020,8020,0
|
|
20230626,184600,10005877490,8020,8020,8020,8020,0
|
|
20230626,184500,10005877490,8020,8020,8020,8020,0
|
|
20230626,184400,10005877490,8020,8020,8020,8020,0
|
|
20230626,184300,10005877490,8020,8020,8020,8020,0
|
|
20230626,184200,10005877490,8020,8020,8020,8020,0
|
|
20230626,184100,10005877490,8020,8020,8020,8020,0
|
|
20230626,184000,10005877490,8020,8020,8020,8020,0
|
|
20230626,183900,10005877490,8020,8020,8020,8020,0
|
|
20230626,183800,10005877490,8020,8020,8020,8020,0
|
|
20230626,183700,10005877490,8020,8020,8020,8020,0
|
|
20230626,183600,10005877490,8020,8020,8020,8020,0
|
|
20230626,183500,10005877490,8020,8020,8020,8020,0
|
|
20230626,183400,10005877490,8020,8020,8020,8020,0
|
|
20230626,183300,10005877490,8020,8020,8020,8020,0
|
|
20230626,183200,10005877490,8020,8020,8020,8020,22407
|
|
20230626,183100,10005877490,8020,8020,8020,8020,0
|
|
20230626,183000,10005877490,8020,8020,8020,8020,0
|
|
20230626,182900,10005877490,8020,8020,8020,8020,0
|
|
20230626,182800,10005877490,8020,8020,8020,8020,0
|
|
20230626,182700,10005877490,8020,8020,8020,8020,0
|
|
20230626,182600,10005877490,8020,8020,8020,8020,0
|
|
20230626,182500,10005877490,8020,8020,8020,8020,0
|
|
20230626,182400,10005877490,8020,8020,8020,8020,0
|
|
20230626,182300,10005877490,8020,8020,8020,8020,0
|
|
20230626,182200,10005877490,8020,8020,8020,8020,0
|
|
20230626,182100,10005877490,8020,8020,8020,8020,0
|
|
20230626,182000,10005877490,8020,8020,8020,8020,0
|
|
20230626,181900,10005877490,8020,8020,8020,8020,0
|
|
20230626,181800,10005877490,8020,8020,8020,8020,0
|
|
20230626,181700,10005877490,8020,8020,8020,8020,0
|
|
20230626,181600,10005877490,8020,8020,8020,8020,0
|
|
20230626,181500,10005877490,8020,8020,8020,8020,0
|
|
20230626,181400,10005877490,8020,8020,8020,8020,0
|
|
20230626,181300,10005877490,8020,8020,8020,8020,0
|
|
20230626,181200,10005877490,8020,8020,8020,8020,0
|
|
20230626,181100,10005877490,8020,8020,8020,8020,0
|
|
20230626,181000,10005877490,8020,8020,8020,8020,0
|
|
20230626,180900,10005877490,8020,8020,8020,8020,0
|
|
20230626,180800,10005877490,8020,8020,8020,8020,0
|
|
20230626,180700,10005877490,8020,8020,8020,8020,0
|
|
20230626,180600,10005877490,8020,8020,8020,8020,0
|
|
20230626,180500,10005877490,8020,8020,8020,8020,0
|
|
20230626,180400,10005877490,8020,8020,8020,8020,0
|
|
20230626,180300,10005877490,8020,8020,8020,8020,0
|
|
20230626,180200,10005877490,8020,8020,8020,8020,22407
|
|
20230626,180100,10005877490,8020,8020,8020,8020,0
|
|
20230626,180000,10005877490,8020,8020,8020,8020,0
|
|
20230626,175900,10005877490,8020,8020,8020,8020,0
|
|
20230626,175800,10005877490,8020,8020,8020,8020,0
|
|
20230626,175700,10005877490,8020,8020,8020,8020,0
|
|
20230626,175600,10005877490,8020,8020,8020,8020,0
|
|
20230626,175500,10005877490,8020,8020,8020,8020,0
|
|
20230626,175400,10005877490,8020,8020,8020,8020,0
|
|
20230626,175300,10005877490,8020,8020,8020,8020,0
|
|
20230626,175200,10005877490,8020,8020,8020,8020,0
|
|
20230626,175100,10005877490,8020,8020,8020,8020,0
|
|
20230626,175000,10005877490,8020,8020,8020,8020,0
|
|
20230626,174900,10005877490,8020,8020,8020,8020,0
|
|
20230626,174800,10005877490,8020,8020,8020,8020,0
|
|
20230626,174700,10005877490,8020,8020,8020,8020,0
|
|
20230626,174600,10005877490,8020,8020,8020,8020,0
|
|
20230626,174500,10005877490,8020,8020,8020,8020,0
|
|
20230626,174400,10005877490,8020,8020,8020,8020,0
|
|
20230626,174300,10005877490,8020,8020,8020,8020,0
|
|
20230626,174200,10005877490,8020,8020,8020,8020,0
|
|
20230626,174100,10005877490,8020,8020,8020,8020,0
|
|
20230626,174000,10005877490,8020,8020,8020,8020,0
|
|
20230626,173900,10005877490,8020,8020,8020,8020,0
|
|
20230626,173800,10005877490,8020,8020,8020,8020,0
|
|
20230626,173700,10005877490,8020,8020,8020,8020,0
|
|
20230626,173600,10005877490,8020,8020,8020,8020,0
|
|
20230626,173500,10005877490,8020,8020,8020,8020,0
|
|
20230626,173400,10005877490,8020,8020,8020,8020,0
|
|
20230626,173300,10005877490,8020,8020,8020,8020,0
|
|
20230626,173200,10005877490,8020,8020,8020,8020,22407
|
|
20230626,173100,10005877490,8020,8020,8020,8020,0
|
|
20230626,173000,10005877490,8020,8020,8020,8020,0
|
|
20230626,172900,10005877490,8020,8020,8020,8020,0
|
|
20230626,172800,10005877490,8020,8020,8020,8020,0
|
|
20230626,172700,10005877490,8020,8020,8020,8020,0
|
|
20230626,172600,10005877490,8020,8020,8020,8020,0
|
|
20230626,172500,10005877490,8020,8020,8020,8020,0
|
|
20230626,172400,10005877490,8020,8020,8020,8020,0
|
|
20230626,172300,10005877490,8020,8020,8020,8020,0
|
|
20230626,172200,10005877490,8020,8020,8020,8020,0
|
|
20230626,172100,10005877490,8020,8020,8020,8020,0
|
|
20230626,172000,10005877490,8020,8020,8020,8020,0
|
|
20230626,171900,10005877490,8020,8020,8020,8020,0
|
|
20230626,171800,10005877490,8020,8020,8020,8020,0
|
|
20230626,171700,10005877490,8020,8020,8020,8020,0
|
|
20230626,171600,10005877490,8020,8020,8020,8020,0
|
|
20230626,171500,10005877490,8020,8020,8020,8020,0
|
|
20230626,171400,10005877490,8020,8020,8020,8020,0
|
|
20230626,171300,10005877490,8020,8020,8020,8020,0
|
|
20230626,171200,10005877490,8020,8020,8020,8020,0
|
|
20230626,171100,10005877490,8020,8020,8020,8020,0
|
|
20230626,171000,10005877490,8020,8020,8020,8020,0
|
|
20230626,170900,10005877490,8020,8020,8020,8020,0
|
|
20230626,170800,10005877490,8020,8020,8020,8020,0
|
|
20230626,170700,10005877490,8020,8020,8020,8020,0
|
|
20230626,170600,10005877490,8020,8020,8020,8020,0
|
|
20230626,170500,10005877490,8020,8020,8020,8020,0
|
|
20230626,170400,10005877490,8020,8020,8020,8020,0
|
|
20230626,170300,10005877490,8020,8020,8020,8020,0
|
|
20230626,170200,10005877490,8020,8020,8020,8020,22407
|
|
20230626,170100,10005877490,8020,8020,8020,8020,0
|
|
20230626,170000,10005877490,8020,8020,8020,8020,0
|
|
20230626,165900,10005877490,8020,8020,8020,8020,0
|
|
20230626,165800,10005877490,8020,8020,8020,8020,0
|
|
20230626,165700,10005877490,8020,8020,8020,8020,0
|
|
20230626,165600,10005877490,8020,8020,8020,8020,0
|
|
20230626,165500,10005877490,8020,8020,8020,8020,0
|
|
20230626,165400,10005877490,8020,8020,8020,8020,0
|
|
20230626,165300,10005877490,8020,8020,8020,8020,0
|
|
20230626,165200,10005877490,8020,8020,8020,8020,0
|
|
20230626,165100,10005877490,8020,8020,8020,8020,0
|
|
20230626,165000,10005877490,8020,8020,8020,8020,0
|
|
20230626,164900,10005877490,8020,8020,8020,8020,0
|
|
20230626,164800,10005877490,8020,8020,8020,8020,0
|
|
20230626,164700,10005877490,8020,8020,8020,8020,0
|
|
20230626,164600,10005877490,8020,8020,8020,8020,0
|
|
20230626,164500,10005877490,8020,8020,8020,8020,0
|
|
20230626,164400,10005877490,8020,8020,8020,8020,0
|
|
20230626,164300,10005877490,8020,8020,8020,8020,0
|
|
20230626,164200,10005877490,8020,8020,8020,8020,0
|
|
20230626,164100,10005877490,8020,8020,8020,8020,0
|
|
20230626,164000,10005877490,8020,8020,8020,8020,0
|
|
20230626,163900,10005877490,8020,8020,8020,8020,0
|
|
20230626,163800,10005877490,8020,8020,8020,8020,0
|
|
20230626,163700,10005877490,8020,8020,8020,8020,0
|
|
20230626,163600,10005877490,8020,8020,8020,8020,0
|
|
20230626,163500,10005877490,8020,8020,8020,8020,0
|
|
20230626,163400,10005877490,8020,8020,8020,8020,0
|
|
20230626,163300,10005877490,8020,8020,8020,8020,0
|
|
20230626,163200,10005877490,8020,8020,8020,8020,22407
|
|
20230626,163100,10005877490,8020,8020,8020,8020,0
|
|
20230626,163000,10005877490,8020,8020,8020,8020,0
|
|
20230626,162900,10005877490,8020,8020,8020,8020,0
|
|
20230626,162800,10005877490,8020,8020,8020,8020,0
|
|
20230626,162700,10005877490,8020,8020,8020,8020,0
|
|
20230626,162600,10005877490,8020,8020,8020,8020,0
|
|
20230626,162500,10005877490,8020,8020,8020,8020,0
|
|
20230626,162400,10005877490,8020,8020,8020,8020,0
|
|
20230626,162300,10005877490,8020,8020,8020,8020,0
|
|
20230626,162200,10005877490,8020,8020,8020,8020,0
|
|
20230626,162100,10005877490,8020,8020,8020,8020,0
|
|
20230626,162000,10005877490,8020,8020,8020,8020,0
|
|
20230626,161900,10005877490,8020,8020,8020,8020,0
|
|
20230626,161800,10005877490,8020,8020,8020,8020,0
|
|
20230626,161700,10005877490,8020,8020,8020,8020,0
|
|
20230626,161600,10005877490,8020,8020,8020,8020,0
|
|
20230626,161500,10005877490,8020,8020,8020,8020,0
|
|
20230626,161400,10005877490,8020,8020,8020,8020,0
|
|
20230626,161300,10005877490,8020,8020,8020,8020,0
|
|
20230626,161200,10005877490,8020,8020,8020,8020,0
|
|
20230626,161100,10005877490,8020,8020,8020,8020,0
|
|
20230626,161000,10005877490,8020,8020,8020,8020,0
|
|
20230626,160900,10005877490,8020,8020,8020,8020,0
|
|
20230626,160800,10005877490,8020,8020,8020,8020,0
|
|
20230626,160700,10005877490,8020,8020,8020,8020,0
|
|
20230626,160600,10005877490,8020,8020,8020,8020,0
|
|
20230626,160500,10005877490,8020,8020,8020,8020,0
|
|
20230626,160400,10005877490,8020,8020,8020,8020,0
|
|
20230626,160300,10005877490,8020,8020,8020,8020,0
|
|
20230626,160200,10005877490,8020,8020,8020,8020,22407
|
|
20230626,160100,10005877490,8020,8020,8020,8020,0
|
|
20230626,160000,10005877490,8020,8020,8020,8020,0
|
|
20230626,155900,10005877490,8020,8020,8020,8020,0
|
|
20230626,155800,10005877490,8020,8020,8020,8020,0
|
|
20230626,155700,10005877490,8020,8020,8020,8020,0
|
|
20230626,155600,10005877490,8020,8020,8020,8020,0
|
|
20230626,155500,10005877490,8020,8020,8020,8020,0
|
|
20230626,155400,10005877490,8020,8020,8020,8020,0
|
|
20230626,155300,10005877490,8020,8020,8020,8020,0
|
|
20230626,155200,10005877490,8020,8020,8020,8020,0
|
|
20230626,155100,10005877490,8020,8020,8020,8020,0
|
|
20230626,155000,10005877490,8020,8020,8020,8020,0
|
|
20230626,154900,10005877490,8020,8020,8020,8020,0
|
|
20230626,154800,10005877490,8020,8020,8020,8020,0
|
|
20230626,154700,10005877490,8020,8020,8020,8020,0
|
|
20230626,154600,10005877490,8020,8020,8020,8020,0
|
|
20230626,154500,10005877490,8020,8020,8020,8020,0
|
|
20230626,154400,10005877490,8020,8020,8020,8020,0
|
|
20230626,154300,10005877490,8020,8020,8020,8020,0
|
|
20230626,154200,10005877490,8020,8020,8020,8020,0
|
|
20230626,154100,10005877490,8020,8020,8020,8020,0
|
|
20230626,154000,10005877490,8020,8020,8020,8020,0
|
|
20230626,153900,10005877490,8020,8020,8020,8020,0
|
|
20230626,153800,10005877490,8020,8020,8020,8020,0
|
|
20230626,153700,10005877490,8020,8020,8020,8020,0
|
|
20230626,153600,10005877490,8020,8020,8020,8020,0
|
|
20230626,153500,10005877490,8020,8020,8020,8020,0
|
|
20230626,153400,10005877490,8020,8020,8020,8020,0
|
|
20230626,153300,10005877490,8020,8020,8020,8020,0
|
|
20230626,153200,10005877490,8020,8020,8020,8020,22407
|
|
20230626,153100,10005877490,8020,8020,8020,8020,0
|
|
20230626,153000,10005877490,8020,8020,8020,8020,22407
|
|
20230626,152900,9826173350,8020,8020,8020,8020,0
|
|
20230626,152800,9826173350,8020,8020,8020,8020,0
|
|
20230626,152700,9826173350,8020,8020,8020,8020,0
|
|
20230626,152600,9826173350,8020,8020,8020,8020,0
|
|
20230626,152500,9826173350,8020,8020,8020,8020,0
|
|
20230626,152400,9826173350,8020,8020,8020,8020,0
|
|
20230626,152300,9826173350,8020,8020,8020,8020,0
|
|
20230626,152200,9826173350,8020,8020,8020,8020,0
|
|
20230626,152100,9826173350,8020,8020,8020,8020,0
|
|
20230626,152000,9826173350,8020,8020,8020,8020,0
|
|
20230626,151900,9826173350,8020,8020,8020,8000,2222
|
|
20230626,151800,9808384980,8020,8010,8020,8000,2956
|
|
20230626,151700,9784702110,8000,8020,8020,7990,713
|
|
20230626,151600,9778994840,8020,7990,8030,7980,6691
|
|
20230626,151500,9725456370,8000,7980,8000,7970,4539
|
|
20230626,151400,9689219860,7980,7990,7990,7980,298
|
|
20230626,151300,9686841450,7990,7990,7990,7980,299
|
|
20230626,151200,9684453440,7990,7980,7990,7980,649
|
|
20230626,151100,9679272040,7970,7980,7990,7970,213
|
|
20230626,151000,9677573720,7980,7980,7980,7970,1752
|
|
20230626,150900,9663603780,7990,7970,7990,7970,473
|
|
20230626,150800,9659833410,7960,7960,7960,7930,928
|
|
20230626,150700,9652459330,7970,7970,7970,7930,2652
|
|
20230626,150600,9631375040,7970,7990,7990,7960,694
|
|
20230626,150500,9625844930,7990,7990,8000,7960,15437
|
|
20230626,150400,9502802700,7990,8000,8000,7990,1645
|
|
20230626,150300,9489655700,7990,8010,8010,7990,1610
|
|
20230626,150200,9476777200,8010,8010,8010,8010,966
|
|
20230626,150100,9469039540,8020,8010,8020,8010,143
|
|
20230626,150000,9467893990,8010,8030,8030,8010,1379
|
|
20230626,145900,9456825980,8030,8040,8040,8030,4232
|
|
20230626,145800,9422836650,8040,8030,8040,8030,3179
|
|
20230626,145700,9397292130,8030,8030,8030,8020,1895
|
|
20230626,145600,9382085270,8020,8010,8030,8010,622
|
|
20230626,145500,9377098550,8000,7990,8000,7990,1767
|
|
20230626,145400,9362967680,7990,7980,7990,7980,214
|
|
20230626,145300,9361259680,7980,7990,8000,7980,612
|
|
20230626,145200,9356372440,7990,8000,8000,7990,1164
|
|
20230626,145100,9347066870,8000,7990,8000,7990,887
|
|
20230626,145000,9339977610,7990,7990,7990,7990,945
|
|
20230626,144900,9332427060,7980,7980,7980,7980,520
|
|
20230626,144800,9328277460,7990,7980,7990,7980,60
|
|
20230626,144700,9327798580,7980,7990,7990,7980,916
|
|
20230626,144600,9320488660,7990,7990,8000,7990,1539
|
|
20230626,144500,9308192040,7990,7980,7990,7980,709
|
|
20230626,144400,9302532710,7980,7990,7990,7980,280
|
|
20230626,144300,9300298290,7990,7980,7990,7980,1661
|
|
20230626,144200,9287030350,7980,7990,7990,7980,234
|
|
20230626,144100,9285162990,7990,7980,7990,7980,393
|
|
20230626,144000,9282026820,7990,7990,7990,7980,583
|
|
20230626,143900,9277374430,7990,7990,7990,7990,430
|
|
20230626,143800,9273938730,7990,7990,7990,7990,80
|
|
20230626,143700,9273299530,7990,7980,7990,7980,381
|
|
20230626,143600,9270257950,7990,7990,7990,7980,253
|
|
20230626,143500,9268238530,7990,7990,7990,7980,777
|
|
20230626,143400,9262036460,7990,7990,7990,7990,31
|
|
20230626,143300,9261788770,7980,7980,7980,7980,375
|
|
20230626,143200,9258796270,7980,7980,7980,7950,1104
|
|
20230626,143100,9250005360,7960,7970,7970,7960,1975
|
|
20230626,143000,9234283020,7970,7960,7970,7960,1013
|
|
20230626,142900,9226219020,7970,7970,7970,7970,295
|
|
20230626,142800,9223867870,7970,7990,8000,7970,2490
|
|
20230626,142700,9203975150,8000,8000,8000,7990,141
|
|
20230626,142600,9202847160,8000,7990,8000,7980,2762
|
|
20230626,142500,9180798710,7990,7990,7990,7980,633
|
|
20230626,142400,9175747270,7980,7970,7980,7960,2191
|
|
20230626,142300,9158286760,7970,8000,8000,7970,1066
|
|
20230626,142200,9149780400,7980,7990,7990,7980,676
|
|
20230626,142100,9144382000,7990,7990,8000,7980,9479
|
|
20230626,142000,9068647710,7990,7990,8000,7990,642
|
|
20230626,141900,9063512500,7990,7990,8000,7990,615
|
|
20230626,141800,9058598640,7990,8000,8000,7990,1165
|
|
20230626,141700,9049290170,8000,8000,8000,7990,706
|
|
20230626,141600,9043642210,7990,7990,8000,7990,20
|
|
20230626,141500,9043482340,7990,8000,8000,7990,2570
|
|
20230626,141400,9022934020,7990,7990,8000,7990,1627
|
|
20230626,141300,9009934280,7990,7990,8000,7990,965
|
|
20230626,141200,9002223910,7990,8000,8000,7990,1410
|
|
20230626,141100,8990956940,8000,8000,8000,8000,286
|
|
20230626,141000,8988668940,8000,7990,8000,7990,416
|
|
20230626,140900,8985345060,7990,7990,7990,7980,384
|
|
20230626,140800,8982276910,7980,7990,7990,7980,100
|
|
20230626,140700,8981478190,7990,7990,8000,7990,361
|
|
20230626,140600,8978592190,7990,7990,7990,7990,1050
|
|
20230626,140500,8970202690,7990,7990,7990,7990,0
|
|
20230626,140400,8970202690,7990,8000,8010,7990,1449
|
|
20230626,140300,8958617260,8000,7990,8000,7980,1428
|
|
20230626,140200,8947208730,7990,7990,7990,7990,203
|
|
20230626,140100,8945586760,7990,7990,7990,7990,905
|
|
20230626,140000,8938355810,7990,7990,7990,7980,450
|
|
20230626,135900,8934764240,7990,8000,8000,7990,1113
|
|
20230626,135800,8925865840,8000,7990,8000,7980,309
|
|
20230626,135700,8923397220,7980,8020,8020,7980,210
|
|
20230626,135600,8921713320,8020,7990,8020,7980,2520
|
|
20230626,135500,8901595420,7990,8000,8000,7970,295
|
|
20230626,135400,8899241510,7970,7960,8050,7960,204
|
|
20230626,135300,8897601730,8050,7980,8050,7980,5973
|
|
20230626,135200,8849623750,7990,7990,7990,7990,1
|
|
20230626,135100,8849615760,7930,7950,7950,7930,1861
|
|
20230626,135000,8834833250,7950,7990,7990,7950,5483
|
|
20230626,134900,8791174120,7990,8010,8010,7990,1562
|
|
20230626,134800,8778680380,8010,8010,8010,8010,807
|
|
20230626,134700,8772216310,8020,8020,8020,8020,859
|
|
20230626,134600,8765327130,8030,8030,8030,8020,3556
|
|
20230626,134500,8736778510,8030,8040,8050,8030,735
|
|
20230626,134400,8730872260,8050,8040,8050,8030,751
|
|
20230626,134300,8724831620,8050,8060,8060,8050,3697
|
|
20230626,134200,8695067320,8060,8000,8060,8000,8343
|
|
20230626,134100,8627978750,8010,8020,8020,8000,559
|
|
20230626,134000,8623506580,8030,8010,8040,8000,1119
|
|
20230626,133900,8614533370,8010,8000,8040,8000,871
|
|
20230626,133800,8607562810,8000,7950,8060,7950,10953
|
|
20230626,133700,8519574600,7950,7990,7990,7950,431
|
|
20230626,133600,8516144430,7990,8000,8010,7980,3502
|
|
20230626,133500,8488173580,7990,7940,8060,7940,10277
|
|
20230626,133400,8405623320,7940,7980,7980,7940,188
|
|
20230626,133300,8404126350,7980,7990,8000,7980,868
|
|
20230626,133200,8397185790,8000,7940,8000,7940,10014
|
|
20230626,133100,8317235260,7940,7920,7940,7920,162
|
|
20230626,133000,8315951500,7920,7920,7920,7910,3833
|
|
20230626,132900,8285616770,7920,7920,7920,7920,1184
|
|
20230626,132800,8276239490,7920,7930,7930,7920,602
|
|
20230626,132700,8271471540,7920,7940,7940,7920,6412
|
|
20230626,132600,8220623440,7940,7940,7940,7940,50
|
|
20230626,132500,8220226440,7940,7940,7940,7930,268
|
|
20230626,132400,8218100600,7950,7930,7950,7930,459
|
|
20230626,132300,8214460710,7940,7940,7940,7940,410
|
|
20230626,132200,8211205310,7940,7950,7950,7940,92
|
|
20230626,132100,8210474630,7940,7950,7950,7940,183
|
|
20230626,132000,8209021550,7940,7940,7940,7930,600
|
|
20230626,131900,8204262290,7970,7970,7970,7970,402
|
|
20230626,131800,8201058350,7930,7960,7970,7930,3166
|
|
20230626,131700,8175911980,7960,7930,7970,7910,3866
|
|
20230626,131600,8145314210,7920,7960,7960,7920,4879
|
|
20230626,131500,8106579100,7950,7960,7970,7950,2091
|
|
20230626,131400,8089933230,7970,7970,7970,7970,407
|
|
20230626,131300,8086689440,7970,7970,7970,7970,260
|
|
20230626,131200,8084617240,7970,7970,7980,7970,7645
|
|
20230626,131100,8023684580,7970,7960,7970,7960,1151
|
|
20230626,131000,8014521060,7960,7980,7980,7960,4623
|
|
20230626,130900,7977667250,7980,8000,8000,7980,461
|
|
20230626,130800,7973985170,8000,7980,8000,7980,422
|
|
20230626,130700,7970614390,7980,8010,8010,7980,4437
|
|
20230626,130600,7935152490,8020,8020,8020,7990,2760
|
|
20230626,130500,7913062170,8020,8010,8030,8000,619
|
|
20230626,130400,7908105410,8010,8000,8030,7990,3399
|
|
20230626,130300,7880849450,8000,8000,8000,7990,2411
|
|
20230626,130200,7861579790,8010,8000,8010,8000,748
|
|
20230626,130100,7855590590,8000,8000,8000,8000,619
|
|
20230626,130000,7850638590,8000,7990,8000,7990,462
|
|
20230626,125900,7846942690,8000,8000,8000,7990,563
|
|
20230626,125800,7842441690,7970,8000,8000,7970,547
|
|
20230626,125700,7838079920,8000,7990,8000,7970,302
|
|
20230626,125600,7835668710,7990,7990,8000,7990,546
|
|
20230626,125500,7831305970,7990,7970,7990,7970,138
|
|
20230626,125400,7830206070,7970,7980,7990,7960,188
|
|
20230626,125300,7828705960,7990,7970,7990,7960,182
|
|
20230626,125200,7827256310,7960,7990,7990,7960,985
|
|
20230626,125100,7819394530,7990,7970,7990,7940,3132
|
|
20230626,125000,7794422870,7970,7980,8000,7970,326
|
|
20230626,124900,7791823340,7980,7970,7980,7970,279
|
|
20230626,124800,7789599040,7980,7990,7990,7980,1028
|
|
20230626,124700,7781389780,7990,7990,7990,7980,310
|
|
20230626,124600,7778913890,7990,7990,7990,7990,359
|
|
20230626,124500,7776045480,7990,7990,8000,7990,1160
|
|
20230626,124400,7766775080,7990,8020,8020,7990,207
|
|
20230626,124300,7765120200,8020,8020,8020,8020,955
|
|
20230626,124200,7757461100,8000,7960,8000,7940,8514
|
|
20230626,124100,7689618090,7950,7970,7970,7950,4845
|
|
20230626,124000,7651082380,7960,7970,7970,7960,1731
|
|
20230626,123900,7637291600,7970,7980,7980,7970,511
|
|
20230626,123800,7633217100,7980,7980,7980,7970,835
|
|
20230626,123700,7626553810,7980,7990,8000,7980,2634
|
|
20230626,123600,7605517400,8000,7990,8000,7990,109
|
|
20230626,123500,7604646320,7990,7990,7990,7990,510
|
|
20230626,123400,7600571420,7990,8000,8000,7990,381
|
|
20230626,123300,7597527220,8000,8000,8000,8000,257
|
|
20230626,123200,7595471220,7990,8000,8000,7990,409
|
|
20230626,123100,7592202790,8000,8020,8020,7990,3631
|
|
20230626,123000,7563151860,8020,8000,8020,7990,1161
|
|
20230626,122900,7553865940,8000,7980,8000,7980,491
|
|
20230626,122800,7549947740,7990,7980,7990,7980,560
|
|
20230626,122700,7545474700,7980,7990,7990,7960,1848
|
|
20230626,122600,7530747950,8000,8020,8020,8000,951
|
|
20230626,122500,7523133930,8020,8020,8020,8020,240
|
|
20230626,122400,7521209130,8020,8020,8020,8020,351
|
|
20230626,122300,7518394110,8030,8030,8040,8030,1138
|
|
20230626,122200,7509255770,8030,8040,8040,8030,460
|
|
20230626,122100,7505558570,8040,8030,8040,8020,1397
|
|
20230626,122000,7494337060,8030,7990,8030,7960,3391
|
|
20230626,121900,7467199020,7990,8010,8010,7950,5388
|
|
20230626,121800,7424260940,7990,8020,8020,7970,9342
|
|
20230626,121700,7349663360,8020,8010,8020,7990,5414
|
|
20230626,121600,7306318670,8020,8020,8030,8020,1245
|
|
20230626,121500,7296333670,8020,8030,8040,8020,690
|
|
20230626,121400,7290792060,8030,8030,8030,8030,1787
|
|
20230626,121300,7276442450,8030,8050,8050,8030,3692
|
|
20230626,121200,7246773110,8050,8050,8060,8020,5936
|
|
20230626,121100,7198986710,8050,8050,8060,8050,1406
|
|
20230626,121000,7187668380,8060,8020,8060,8020,5940
|
|
20230626,120900,7139946270,8010,8020,8020,8000,5933
|
|
20230626,120800,7092416600,8020,8050,8050,8020,5499
|
|
20230626,120700,7048215460,8050,8060,8070,8050,1827
|
|
20230626,120600,7033504250,8060,8050,8070,8050,2042
|
|
20230626,120500,7017050330,8050,8080,8090,8050,5227
|
|
20230626,120400,6974942380,8090,8090,8090,8060,521
|
|
20230626,120300,6970730080,8090,8060,8090,8050,9921
|
|
20230626,120200,6890807380,8060,8100,8100,8060,6137
|
|
20230626,120100,6841258110,8100,8110,8120,8090,2321
|
|
20230626,120000,6822441320,8110,8120,8130,8100,1415
|
|
20230626,115900,6810959950,8120,8090,8120,8090,2020
|
|
20230626,115800,6794596460,8090,8110,8110,8090,4602
|
|
20230626,115700,6757346690,8110,8110,8110,8100,4614
|
|
20230626,115600,6719953030,8120,8120,8120,8110,2101
|
|
20230626,115500,6702893170,8120,8110,8120,8110,640
|
|
20230626,115400,6697699630,8130,8120,8130,8090,12786
|
|
20230626,115300,6594030470,8120,8130,8140,8110,4522
|
|
20230626,115200,6557284670,8140,8140,8140,8120,3855
|
|
20230626,115100,6525919070,8140,8120,8150,8120,14596
|
|
20230626,115000,6407173280,8110,8110,8140,8100,6178
|
|
20230626,114900,6357038330,8110,8120,8120,8100,5170
|
|
20230626,114800,6315116180,8120,8130,8140,8100,20005
|
|
20230626,114700,6152633870,8140,8140,8150,8110,18080
|
|
20230626,114600,6005622120,8150,8130,8150,8120,7859
|
|
20230626,114500,5941678810,8130,8130,8140,8120,8426
|
|
20230626,114400,5873146400,8130,8120,8140,8120,7871
|
|
20230626,114300,5809145300,8130,8140,8140,8090,33477
|
|
20230626,114200,5537319790,8140,8080,8170,8070,44495
|
|
20230626,114100,5175694080,8080,8050,8080,8050,11662
|
|
20230626,114000,5081679500,8050,8040,8050,8040,5543
|
|
20230626,113900,5037082400,8040,8030,8040,8030,2619
|
|
20230626,113800,5016049860,8040,8040,8040,8030,2244
|
|
20230626,113700,4998013070,8030,8030,8040,8030,4538
|
|
20230626,113600,4961552990,8030,8000,8030,8000,5284
|
|
20230626,113500,4919141190,8000,8010,8010,7990,1988
|
|
20230626,113400,4903237560,8010,8010,8020,7990,3519
|
|
20230626,113300,4875063700,8020,8010,8030,8010,1769
|
|
20230626,113200,4860876310,8010,8030,8040,8010,5325
|
|
20230626,113100,4818147490,8030,8050,8060,8020,12117
|
|
20230626,113000,4720806960,8060,8010,8060,8010,24321
|
|
20230626,112900,4525506390,8010,8010,8020,7990,5556
|
|
20230626,112800,4481034110,8020,8010,8040,7940,15497
|
|
20230626,112700,4356742140,8020,7950,8020,7950,32871
|
|
20230626,112600,4094253730,7940,7920,7940,7920,6775
|
|
20230626,112500,4040534830,7920,7910,7920,7910,2814
|
|
20230626,112400,4018276070,7920,7920,7920,7910,1971
|
|
20230626,112300,4002682250,7910,7910,7920,7910,739
|
|
20230626,112200,3996829880,7910,7910,7910,7910,1181
|
|
20230626,112100,3987488170,7920,7920,7920,7910,26
|
|
20230626,112000,3987282370,7910,7900,7910,7900,1250
|
|
20230626,111900,3977395570,7910,7920,7920,7910,949
|
|
20230626,111800,3969884490,7920,7920,7920,7920,142
|
|
20230626,111700,3968759850,7920,7910,7920,7910,767
|
|
20230626,111600,3962692100,7910,7920,7920,7910,1401
|
|
20230626,111500,3951610110,7910,7930,7940,7910,1731
|
|
20230626,111400,3937887260,7940,7940,7940,7920,90
|
|
20230626,111300,3937172700,7940,7940,7940,7940,1
|
|
20230626,111200,3937164760,7940,7940,7940,7940,518
|
|
20230626,111100,3933051840,7910,7920,7950,7910,5483
|
|
20230626,111000,3889556670,7910,7930,7930,7910,604
|
|
20230626,110900,3884772310,7930,7940,7940,7930,945
|
|
20230626,110800,3877274080,7940,7940,7950,7930,4875
|
|
20230626,110700,3838565860,7950,7950,7950,7940,2934
|
|
20230626,110600,3815250110,7950,7950,7960,7950,2588
|
|
20230626,110500,3794656840,7950,7940,7950,7940,3240
|
|
20230626,110400,3768903340,7940,7940,7950,7940,887
|
|
20230626,110300,3761860400,7950,7950,7950,7940,269
|
|
20230626,110200,3759722930,7950,7950,7960,7950,566
|
|
20230626,110100,3755222220,7950,7950,7950,7950,2923
|
|
20230626,110000,3731984370,7930,7940,7950,7930,1950
|
|
20230626,105900,3716497650,7940,7940,7940,7940,1572
|
|
20230626,105800,3704015970,7940,7900,7940,7900,5313
|
|
20230626,105700,3661874720,7900,7900,7920,7900,2278
|
|
20230626,105600,3643871410,7910,7910,7910,7910,2004
|
|
20230626,105500,3628019770,7920,7920,7920,7920,354
|
|
20230626,105400,3625216090,7920,7930,7930,7910,337
|
|
20230626,105300,3622545630,7910,7930,7930,7910,15
|
|
20230626,105200,3622426940,7910,7930,7930,7900,4189
|
|
20230626,105100,3589275980,7920,7930,7940,7920,731
|
|
20230626,105000,3583478450,7940,7920,7940,7920,2839
|
|
20230626,104900,3560976570,7910,7910,7910,7910,3993
|
|
20230626,104800,3529391940,7910,7920,7920,7910,727
|
|
20230626,104700,3523640010,7920,7930,7930,7910,6629
|
|
20230626,104600,3471120810,7930,7930,7930,7920,1402
|
|
20230626,104500,3460011100,7910,7950,7960,7910,6449
|
|
20230626,104400,3408879440,7950,7950,7960,7920,9092
|
|
20230626,104300,3336571740,7950,7950,7960,7930,6216
|
|
20230626,104200,3287144230,7950,7910,7950,7910,11177
|
|
20230626,104100,3198401760,7920,7910,7930,7910,5343
|
|
20230626,104000,3156043890,7910,7880,7920,7880,7219
|
|
20230626,103900,3099008260,7880,7860,7880,7860,2415
|
|
20230626,103800,3079987850,7860,7870,7870,7860,330
|
|
20230626,103700,3077392150,7860,7860,7860,7860,2223
|
|
20230626,103600,3059919370,7860,7860,7860,7860,802
|
|
20230626,103500,3053615650,7860,7860,7870,7860,4947
|
|
20230626,103400,3014732160,7860,7860,7860,7850,970
|
|
20230626,103300,3007108260,7870,7860,7870,7850,3311
|
|
20230626,103200,2981061220,7860,7860,7860,7860,423
|
|
20230626,103100,2977736440,7860,7860,7870,7860,2000
|
|
20230626,103000,2962015640,7860,7860,7860,7850,3927
|
|
20230626,102900,2931150920,7860,7870,7870,7850,258
|
|
20230626,102800,2929124010,7870,7860,7880,7860,2964
|
|
20230626,102700,2905797780,7860,7820,7860,7820,3391
|
|
20230626,102600,2879211130,7810,7820,7840,7810,1086
|
|
20230626,102500,2870709110,7820,7810,7820,7800,2664
|
|
20230626,102400,2849900530,7810,7820,7820,7810,377
|
|
20230626,102300,2846953200,7830,7830,7830,7830,993
|
|
20230626,102200,2839178010,7830,7850,7850,7830,3342
|
|
20230626,102100,2812974750,7840,7840,7840,7840,1135
|
|
20230626,102000,2804076350,7840,7830,7840,7820,1854
|
|
20230626,101900,2789560530,7830,7830,7830,7830,354
|
|
20230626,101800,2786788710,7830,7770,7830,7770,4461
|
|
20230626,101700,2751996860,7780,7770,7780,7760,809
|
|
20230626,101600,2745711330,7770,7770,7780,7770,1013
|
|
20230626,101500,2737840310,7780,7770,7790,7750,8544
|
|
20230626,101400,2671534480,7770,7790,7790,7770,773
|
|
20230626,101300,2665515900,7790,7800,7800,7790,256
|
|
20230626,101200,2663519630,7800,7790,7800,7770,1889
|
|
20230626,101100,2648821270,7800,7780,7800,7780,864
|
|
20230626,101000,2642090210,7780,7780,7780,7780,800
|
|
20230626,100900,2635866210,7780,7790,7790,7770,1455
|
|
20230626,100800,2624547170,7790,7790,7790,7780,955
|
|
20230626,100700,2617112900,7790,7800,7800,7790,920
|
|
20230626,100600,2609945580,7800,7800,7800,7790,2076
|
|
20230626,100500,2593769780,7800,7800,7800,7790,783
|
|
20230626,100400,2587664380,7800,7810,7810,7800,669
|
|
20230626,100300,2582444660,7810,7800,7810,7790,1054
|
|
20230626,100200,2574223540,7800,7800,7800,7800,1003
|
|
20230626,100100,2566400140,7800,7790,7800,7790,1989
|
|
20230626,100000,2550888600,7790,7800,7800,7790,222
|
|
20230626,095900,2549158800,7800,7810,7810,7790,1539
|
|
20230626,095800,2537147470,7810,7820,7820,7810,459
|
|
20230626,095700,2533561640,7820,7810,7820,7810,176
|
|
20230626,095600,2532186120,7820,7820,7820,7820,73
|
|
20230626,095500,2531615260,7820,7800,7830,7790,2885
|
|
20230626,095400,2509082950,7800,7810,7810,7800,365
|
|
20230626,095300,2506235910,7810,7800,7810,7800,534
|
|
20230626,095200,2502069080,7800,7810,7810,7800,33
|
|
20230626,095100,2501811670,7810,7810,7810,7770,677
|
|
20230626,095000,2496529030,7800,7770,7800,7770,1315
|
|
20230626,094900,2486278030,7770,7780,7780,7760,2001
|
|
20230626,094800,2470738050,7770,7810,7810,7760,4776
|
|
20230626,094700,2433545950,7810,7820,7820,7810,1282
|
|
20230626,094600,2423525750,7810,7830,7840,7800,4351
|
|
20230626,094500,2389566950,7810,7840,7840,7810,660
|
|
20230626,094400,2384401840,7850,7850,7850,7850,2327
|
|
20230626,094300,2366134890,7850,7860,7860,7850,817
|
|
20230626,094200,2359713330,7860,7870,7870,7860,4124
|
|
20230626,094100,2327292610,7880,7880,7880,7870,2624
|
|
20230626,094000,2306615890,7880,7870,7890,7860,1744
|
|
20230626,093900,2292878720,7880,7880,7890,7870,4197
|
|
20230626,093800,2259829590,7880,7880,7880,7880,1482
|
|
20230626,093700,2248151430,7880,7870,7880,7870,1514
|
|
20230626,093600,2236227800,7880,7900,7900,7880,2724
|
|
20230626,093500,2214748700,7900,7930,7930,7900,9110
|
|
20230626,093400,2142707150,7930,7930,7930,7920,2231
|
|
20230626,093300,2125025590,7930,7920,7940,7920,6199
|
|
20230626,093200,2075881090,7920,7910,7930,7900,7224
|
|
20230626,093100,2018696100,7910,7890,7910,7880,6840
|
|
20230626,093000,1964652700,7880,7900,7900,7870,1710
|
|
20230626,092900,1951155760,7860,7860,7910,7860,6895
|
|
20230626,092800,1896735560,7870,7830,7900,7830,14813
|
|
20230626,092700,1780091830,7830,7860,7860,7770,2100
|
|
20230626,092600,1763686930,7860,7820,7870,7820,1663
|
|
20230626,092500,1750667130,7820,7840,7840,7760,7154
|
|
20230626,092400,1694844900,7840,7850,7860,7840,2221
|
|
20230626,092300,1677403290,7810,7800,7840,7800,1882
|
|
20230626,092200,1662666670,7800,7840,7840,7780,13669
|
|
20230626,092100,1556013050,7850,7870,7870,7830,5984
|
|
20230626,092000,1509016240,7870,7900,7900,7860,5865
|
|
20230626,091900,1462782460,7900,7890,7900,7860,3370
|
|
20230626,091800,1436224980,7890,7900,7900,7850,12526
|
|
20230626,091700,1337437760,7900,7850,7900,7840,20868
|
|
20230626,091600,1173042850,7850,7850,7860,7830,10797
|
|
20230626,091500,1088281010,7850,7820,7850,7810,9306
|
|
20230626,091400,1015381110,7830,7790,7840,7790,13199
|
|
20230626,091300,912303080,7790,7750,7790,7740,2536
|
|
20230626,091200,892622380,7760,7750,7760,7740,1931
|
|
20230626,091100,877656440,7750,7670,7770,7660,21833
|
|
20230626,091000,709737870,7700,7670,7700,7650,18073
|
|
20230626,090900,571226610,7670,7690,7700,7660,1789
|
|
20230626,090800,557489160,7700,7680,7700,7670,2447
|
|
20230626,090700,538683270,7670,7680,7700,7670,9832
|
|
20230626,090600,463224400,7670,7710,7710,7670,15490
|
|
20230626,090500,344042430,7710,7750,7750,7700,5835
|
|
20230626,090400,298978220,7750,7710,7760,7710,2442
|
|
20230626,090300,280064230,7710,7730,7730,7700,10545
|
|
20230626,090200,198706900,7730,7780,7780,7730,8750
|
|
20230626,090100,130813930,7780,7830,7830,7780,4208
|
|
20230626,090000,97951750,7830,7770,7830,7770,10075
|