610 lines
34 KiB
CSV
610 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,190700,89851364450,18230,18230,18230,18230,107918
|
|
20230627,190600,89851364450,18230,18230,18230,18230,0
|
|
20230627,190500,89851364450,18230,18230,18230,18230,0
|
|
20230627,190400,89851364450,18230,18230,18230,18230,0
|
|
20230627,190300,89851364450,18230,18230,18230,18230,0
|
|
20230627,190200,89851364450,18230,18230,18230,18230,0
|
|
20230627,190100,89851364450,18230,18230,18230,18230,0
|
|
20230627,190000,89851364450,18230,18230,18230,18230,0
|
|
20230627,185900,89851364450,18230,18230,18230,18230,0
|
|
20230627,185800,89851364450,18230,18230,18230,18230,0
|
|
20230627,185700,89851364450,18230,18230,18230,18230,0
|
|
20230627,185600,89851364450,18230,18230,18230,18230,0
|
|
20230627,185500,89851364450,18230,18230,18230,18230,0
|
|
20230627,185400,89851364450,18230,18230,18230,18230,0
|
|
20230627,185300,89851364450,18230,18230,18230,18230,0
|
|
20230627,185200,89851364450,18230,18230,18230,18230,0
|
|
20230627,185100,89851364450,18230,18230,18230,18230,0
|
|
20230627,185000,89851364450,18230,18230,18230,18230,0
|
|
20230627,184900,89851364450,18230,18230,18230,18230,0
|
|
20230627,184800,89851364450,18230,18230,18230,18230,0
|
|
20230627,184700,89851364450,18230,18230,18230,18230,0
|
|
20230627,184600,89851364450,18230,18230,18230,18230,0
|
|
20230627,184500,89851364450,18230,18230,18230,18230,0
|
|
20230627,184400,89851364450,18230,18230,18230,18230,0
|
|
20230627,184300,89851364450,18230,18230,18230,18230,0
|
|
20230627,184200,89851364450,18230,18230,18230,18230,0
|
|
20230627,184100,89851364450,18230,18230,18230,18230,0
|
|
20230627,184000,89851364450,18230,18230,18230,18230,0
|
|
20230627,183900,89851364450,18230,18230,18230,18230,0
|
|
20230627,183800,89851364450,18230,18230,18230,18230,0
|
|
20230627,183700,89851364450,18230,18230,18230,18230,107918
|
|
20230627,183600,89851364450,18230,18230,18230,18230,0
|
|
20230627,183500,89851364450,18230,18230,18230,18230,0
|
|
20230627,183400,89851364450,18230,18230,18230,18230,0
|
|
20230627,183300,89851364450,18230,18230,18230,18230,0
|
|
20230627,183200,89851364450,18230,18230,18230,18230,0
|
|
20230627,183100,89851364450,18230,18230,18230,18230,0
|
|
20230627,183000,89851364450,18230,18230,18230,18230,0
|
|
20230627,182900,89851364450,18230,18230,18230,18230,0
|
|
20230627,182800,89851364450,18230,18230,18230,18230,0
|
|
20230627,182700,89851364450,18230,18230,18230,18230,0
|
|
20230627,182600,89851364450,18230,18230,18230,18230,0
|
|
20230627,182500,89851364450,18230,18230,18230,18230,0
|
|
20230627,182400,89851364450,18230,18230,18230,18230,0
|
|
20230627,182300,89851364450,18230,18230,18230,18230,0
|
|
20230627,182200,89851364450,18230,18230,18230,18230,0
|
|
20230627,182100,89851364450,18230,18230,18230,18230,0
|
|
20230627,182000,89851364450,18230,18230,18230,18230,0
|
|
20230627,181900,89851364450,18230,18230,18230,18230,0
|
|
20230627,181800,89851364450,18230,18230,18230,18230,0
|
|
20230627,181700,89851364450,18230,18230,18230,18230,0
|
|
20230627,181600,89851364450,18230,18230,18230,18230,0
|
|
20230627,181500,89851364450,18230,18230,18230,18230,0
|
|
20230627,181400,89851364450,18230,18230,18230,18230,0
|
|
20230627,181300,89851364450,18230,18230,18230,18230,0
|
|
20230627,181200,89851364450,18230,18230,18230,18230,0
|
|
20230627,181100,89851364450,18230,18230,18230,18230,0
|
|
20230627,181000,89851364450,18230,18230,18230,18230,0
|
|
20230627,180900,89851364450,18230,18230,18230,18230,0
|
|
20230627,180800,89851364450,18230,18230,18230,18230,0
|
|
20230627,180700,89851364450,18230,18230,18230,18230,107918
|
|
20230627,180600,89851364450,18230,18230,18230,18230,0
|
|
20230627,180500,89851364450,18230,18230,18230,18230,0
|
|
20230627,180400,89851364450,18230,18230,18230,18230,0
|
|
20230627,180300,89851364450,18230,18230,18230,18230,0
|
|
20230627,180200,89851364450,18230,18230,18230,18230,0
|
|
20230627,180100,89851364450,18230,18230,18230,18230,0
|
|
20230627,180000,89851364450,18230,18230,18230,18230,0
|
|
20230627,175900,89851364450,18230,18230,18230,18230,0
|
|
20230627,175800,89851364450,18230,18230,18230,18230,0
|
|
20230627,175700,89851364450,18230,18230,18230,18230,0
|
|
20230627,175600,89851364450,18230,18230,18230,18230,0
|
|
20230627,175500,89851364450,18230,18230,18230,18230,0
|
|
20230627,175400,89851364450,18230,18230,18230,18230,0
|
|
20230627,175300,89851364450,18230,18230,18230,18230,0
|
|
20230627,175200,89851364450,18230,18230,18230,18230,0
|
|
20230627,175100,89851364450,18230,18230,18230,18230,0
|
|
20230627,175000,89851364450,18230,18230,18230,18230,0
|
|
20230627,174900,89851364450,18230,18230,18230,18230,0
|
|
20230627,174800,89851364450,18230,18230,18230,18230,0
|
|
20230627,174700,89851364450,18230,18230,18230,18230,0
|
|
20230627,174600,89851364450,18230,18230,18230,18230,0
|
|
20230627,174500,89851364450,18230,18230,18230,18230,0
|
|
20230627,174400,89851364450,18230,18230,18230,18230,0
|
|
20230627,174300,89851364450,18230,18230,18230,18230,0
|
|
20230627,174200,89851364450,18230,18230,18230,18230,0
|
|
20230627,174100,89851364450,18230,18230,18230,18230,0
|
|
20230627,174000,89851364450,18230,18230,18230,18230,0
|
|
20230627,173900,89851364450,18230,18230,18230,18230,0
|
|
20230627,173800,89851364450,18230,18230,18230,18230,0
|
|
20230627,173700,89851364450,18230,18230,18230,18230,107918
|
|
20230627,173600,89851364450,18230,18230,18230,18230,0
|
|
20230627,173500,89851364450,18230,18230,18230,18230,0
|
|
20230627,173400,89851364450,18230,18230,18230,18230,0
|
|
20230627,173300,89851364450,18230,18230,18230,18230,0
|
|
20230627,173200,89851364450,18230,18230,18230,18230,0
|
|
20230627,173100,89851364450,18230,18230,18230,18230,0
|
|
20230627,173000,89851364450,18230,18230,18230,18230,0
|
|
20230627,172900,89851364450,18230,18230,18230,18230,0
|
|
20230627,172800,89851364450,18230,18230,18230,18230,0
|
|
20230627,172700,89851364450,18230,18230,18230,18230,0
|
|
20230627,172600,89851364450,18230,18230,18230,18230,0
|
|
20230627,172500,89851364450,18230,18230,18230,18230,0
|
|
20230627,172400,89851364450,18230,18230,18230,18230,0
|
|
20230627,172300,89851364450,18230,18230,18230,18230,0
|
|
20230627,172200,89851364450,18230,18230,18230,18230,0
|
|
20230627,172100,89851364450,18230,18230,18230,18230,0
|
|
20230627,172000,89851364450,18230,18230,18230,18230,0
|
|
20230627,171900,89851364450,18230,18230,18230,18230,0
|
|
20230627,171800,89851364450,18230,18230,18230,18230,0
|
|
20230627,171700,89851364450,18230,18230,18230,18230,0
|
|
20230627,171600,89851364450,18230,18230,18230,18230,0
|
|
20230627,171500,89851364450,18230,18230,18230,18230,0
|
|
20230627,171400,89851364450,18230,18230,18230,18230,0
|
|
20230627,171300,89851364450,18230,18230,18230,18230,0
|
|
20230627,171200,89851364450,18230,18230,18230,18230,0
|
|
20230627,171100,89851364450,18230,18230,18230,18230,0
|
|
20230627,171000,89851364450,18230,18230,18230,18230,0
|
|
20230627,170900,89851364450,18230,18230,18230,18230,0
|
|
20230627,170800,89851364450,18230,18230,18230,18230,0
|
|
20230627,170700,89851364450,18230,18230,18230,18230,107918
|
|
20230627,170600,89851364450,18230,18230,18230,18230,0
|
|
20230627,170500,89851364450,18230,18230,18230,18230,0
|
|
20230627,170400,89851364450,18230,18230,18230,18230,0
|
|
20230627,170300,89851364450,18230,18230,18230,18230,0
|
|
20230627,170200,89851364450,18230,18230,18230,18230,0
|
|
20230627,170100,89851364450,18230,18230,18230,18230,0
|
|
20230627,170000,89851364450,18230,18230,18230,18230,0
|
|
20230627,165900,89851364450,18230,18230,18230,18230,0
|
|
20230627,165800,89851364450,18230,18230,18230,18230,0
|
|
20230627,165700,89851364450,18230,18230,18230,18230,0
|
|
20230627,165600,89851364450,18230,18230,18230,18230,0
|
|
20230627,165500,89851364450,18230,18230,18230,18230,0
|
|
20230627,165400,89851364450,18230,18230,18230,18230,0
|
|
20230627,165300,89851364450,18230,18230,18230,18230,0
|
|
20230627,165200,89851364450,18230,18230,18230,18230,0
|
|
20230627,165100,89851364450,18230,18230,18230,18230,0
|
|
20230627,165000,89851364450,18230,18230,18230,18230,0
|
|
20230627,164900,89851364450,18230,18230,18230,18230,0
|
|
20230627,164800,89851364450,18230,18230,18230,18230,0
|
|
20230627,164700,89851364450,18230,18230,18230,18230,0
|
|
20230627,164600,89851364450,18230,18230,18230,18230,0
|
|
20230627,164500,89851364450,18230,18230,18230,18230,0
|
|
20230627,164400,89851364450,18230,18230,18230,18230,0
|
|
20230627,164300,89851364450,18230,18230,18230,18230,0
|
|
20230627,164200,89851364450,18230,18230,18230,18230,0
|
|
20230627,164100,89851364450,18230,18230,18230,18230,0
|
|
20230627,164000,89851364450,18230,18230,18230,18230,0
|
|
20230627,163900,89851364450,18230,18230,18230,18230,0
|
|
20230627,163800,89851364450,18230,18230,18230,18230,0
|
|
20230627,163700,89851364450,18230,18230,18230,18230,107918
|
|
20230627,163600,89851364450,18230,18230,18230,18230,0
|
|
20230627,163500,89851364450,18230,18230,18230,18230,0
|
|
20230627,163400,89851364450,18230,18230,18230,18230,0
|
|
20230627,163300,89851364450,18230,18230,18230,18230,0
|
|
20230627,163200,89851364450,18230,18230,18230,18230,0
|
|
20230627,163100,89851364450,18230,18230,18230,18230,0
|
|
20230627,163000,89851364450,18230,18230,18230,18230,0
|
|
20230627,162900,89851364450,18230,18230,18230,18230,0
|
|
20230627,162800,89851364450,18230,18230,18230,18230,0
|
|
20230627,162700,89851364450,18230,18230,18230,18230,0
|
|
20230627,162600,89851364450,18230,18230,18230,18230,0
|
|
20230627,162500,89851364450,18230,18230,18230,18230,0
|
|
20230627,162400,89851364450,18230,18230,18230,18230,0
|
|
20230627,162300,89851364450,18230,18230,18230,18230,0
|
|
20230627,162200,89851364450,18230,18230,18230,18230,0
|
|
20230627,162100,89851364450,18230,18230,18230,18230,0
|
|
20230627,162000,89851364450,18230,18230,18230,18230,0
|
|
20230627,161900,89851364450,18230,18230,18230,18230,0
|
|
20230627,161800,89851364450,18230,18230,18230,18230,0
|
|
20230627,161700,89851364450,18230,18230,18230,18230,0
|
|
20230627,161600,89851364450,18230,18230,18230,18230,0
|
|
20230627,161500,89851364450,18230,18230,18230,18230,0
|
|
20230627,161400,89851364450,18230,18230,18230,18230,0
|
|
20230627,161300,89851364450,18230,18230,18230,18230,0
|
|
20230627,161200,89851364450,18230,18230,18230,18230,0
|
|
20230627,161100,89851364450,18230,18230,18230,18230,0
|
|
20230627,161000,89851364450,18230,18230,18230,18230,0
|
|
20230627,160900,89851364450,18230,18230,18230,18230,0
|
|
20230627,160800,89851364450,18230,18230,18230,18230,0
|
|
20230627,160700,89851364450,18230,18230,18230,18230,107918
|
|
20230627,160600,89851364450,18230,18230,18230,18230,0
|
|
20230627,160500,89851364450,18230,18230,18230,18230,0
|
|
20230627,160400,89851364450,18230,18230,18230,18230,0
|
|
20230627,160300,89851364450,18230,18230,18230,18230,0
|
|
20230627,160200,89851364450,18230,18230,18230,18230,0
|
|
20230627,160100,89851364450,18230,18230,18230,18230,0
|
|
20230627,160000,89851364450,18230,18230,18230,18230,0
|
|
20230627,155900,89851364450,18230,18230,18230,18230,0
|
|
20230627,155800,89851364450,18230,18230,18230,18230,0
|
|
20230627,155700,89851364450,18230,18230,18230,18230,0
|
|
20230627,155600,89851364450,18230,18230,18230,18230,0
|
|
20230627,155500,89851364450,18230,18230,18230,18230,0
|
|
20230627,155400,89851364450,18230,18230,18230,18230,0
|
|
20230627,155300,89851364450,18230,18230,18230,18230,0
|
|
20230627,155200,89851364450,18230,18230,18230,18230,0
|
|
20230627,155100,89851364450,18230,18230,18230,18230,0
|
|
20230627,155000,89851364450,18230,18230,18230,18230,0
|
|
20230627,154900,89851364450,18230,18230,18230,18230,0
|
|
20230627,154800,89851364450,18230,18230,18230,18230,0
|
|
20230627,154700,89851364450,18230,18230,18230,18230,0
|
|
20230627,154600,89851364450,18230,18230,18230,18230,0
|
|
20230627,154500,89851364450,18230,18230,18230,18230,0
|
|
20230627,154400,89851364450,18230,18230,18230,18230,0
|
|
20230627,154300,89851364450,18230,18230,18230,18230,0
|
|
20230627,154200,89851364450,18230,18230,18230,18230,0
|
|
20230627,154100,89851364450,18230,18230,18230,18230,0
|
|
20230627,154000,89851364450,18230,18230,18230,18230,0
|
|
20230627,153900,89851364450,18230,18230,18230,18230,0
|
|
20230627,153800,89851364450,18230,18230,18230,18230,0
|
|
20230627,153700,89851364450,18230,18230,18230,18230,107918
|
|
20230627,153600,89851364450,18230,18230,18230,18230,0
|
|
20230627,153500,89851364450,18230,18230,18230,18230,0
|
|
20230627,153400,89851364450,18230,18230,18230,18230,0
|
|
20230627,153300,89851364450,18230,18230,18230,18230,0
|
|
20230627,153200,89851364450,18230,18230,18230,18230,0
|
|
20230627,153100,89851364450,18230,18230,18230,18230,0
|
|
20230627,153000,89851364450,18230,18230,18230,18230,107918
|
|
20230627,152900,87884019310,18230,18230,18230,18230,0
|
|
20230627,152800,87884019310,18230,18230,18230,18230,0
|
|
20230627,152700,87884019310,18230,18230,18230,18230,0
|
|
20230627,152600,87884019310,18230,18230,18230,18230,0
|
|
20230627,152500,87884019310,18230,18230,18230,18230,0
|
|
20230627,152400,87884019310,18230,18230,18230,18230,0
|
|
20230627,152300,87884019310,18230,18230,18230,18230,0
|
|
20230627,152200,87884019310,18230,18230,18230,18230,0
|
|
20230627,152100,87884019310,18230,18230,18230,18230,0
|
|
20230627,152000,87884019310,18230,18230,18230,18230,0
|
|
20230627,151900,87884019310,18230,18220,18240,18210,14268
|
|
20230627,151800,87623967700,18220,18230,18230,18210,15585
|
|
20230627,151700,87340028940,18230,18230,18240,18220,16785
|
|
20230627,151600,87034026270,18230,18230,18240,18220,12365
|
|
20230627,151500,86808650140,18240,18240,18240,18230,12476
|
|
20230627,151400,86581141350,18230,18230,18240,18220,17417
|
|
20230627,151300,86263635820,18230,18220,18230,18220,9241
|
|
20230627,151200,86095194110,18220,18220,18230,18220,6459
|
|
20230627,151100,85977459340,18220,18220,18230,18210,7919
|
|
20230627,151000,85833156100,18220,18230,18230,18210,8016
|
|
20230627,150900,85687088900,18220,18210,18230,18200,17023
|
|
20230627,150800,85376955740,18210,18210,18220,18200,20578
|
|
20230627,150700,85002160080,18190,18190,18210,18190,16071
|
|
20230627,150600,84709657570,18200,18200,18200,18190,5899
|
|
20230627,150500,84602303450,18200,18190,18200,18180,8665
|
|
20230627,150400,84444663690,18190,18190,18200,18180,6055
|
|
20230627,150300,84334526640,18190,18200,18210,18190,13812
|
|
20230627,150200,84083171560,18200,18190,18210,18190,50473
|
|
20230627,150100,83164559630,18190,18190,18200,18180,17328
|
|
20230627,150000,82849372680,18190,18170,18190,18160,17128
|
|
20230627,145900,82538050580,18170,18160,18170,18150,3733
|
|
20230627,145800,82470241540,18160,18140,18170,18140,8810
|
|
20230627,145700,82310259950,18150,18160,18160,18140,4073
|
|
20230627,145600,82236343750,18150,18150,18160,18140,6691
|
|
20230627,145500,82114926450,18150,18140,18160,18140,5962
|
|
20230627,145400,82006701810,18150,18150,18160,18140,6083
|
|
20230627,145300,81896287460,18160,18160,18160,18150,6449
|
|
20230627,145200,81779225780,18160,18170,18170,18160,11134
|
|
20230627,145100,81577021910,18170,18180,18180,18160,7674
|
|
20230627,145000,81437580370,18180,18180,18180,18170,2624
|
|
20230627,144900,81389879760,18180,18160,18180,18160,2177
|
|
20230627,144800,81350316240,18170,18180,18180,18160,2423
|
|
20230627,144700,81306281980,18170,18180,18190,18170,16498
|
|
20230627,144600,81006284260,18180,18170,18180,18170,10170
|
|
20230627,144500,80821397350,18170,18170,18180,18160,7240
|
|
20230627,144400,80689845910,18170,18170,18170,18160,4541
|
|
20230627,144300,80607346140,18170,18160,18180,18160,4917
|
|
20230627,144200,80518002170,18160,18180,18180,18160,4848
|
|
20230627,144100,80429930810,18180,18160,18180,18160,8315
|
|
20230627,144000,80278862140,18160,18150,18160,18150,4180
|
|
20230627,143900,80202953610,18150,18150,18160,18140,3310
|
|
20230627,143800,80142856800,18160,18160,18170,18150,4419
|
|
20230627,143700,80062610970,18150,18150,18160,18150,5056
|
|
20230627,143600,79970835460,18140,18150,18150,18130,2858
|
|
20230627,143500,79918985650,18140,18140,18150,18120,4168
|
|
20230627,143400,79843417090,18140,18130,18150,18130,2240
|
|
20230627,143300,79802782350,18130,18150,18150,18120,5757
|
|
20230627,143200,79698368640,18150,18150,18150,18140,2418
|
|
20230627,143100,79654498360,18150,18150,18150,18140,2907
|
|
20230627,143000,79601757080,18150,18150,18160,18140,4821
|
|
20230627,142900,79514267370,18150,18130,18160,18130,4904
|
|
20230627,142800,79425262960,18130,18120,18150,18110,6360
|
|
20230627,142700,79309931000,18120,18100,18120,18100,3472
|
|
20230627,142600,79247072680,18100,18110,18120,18090,3570
|
|
20230627,142500,79182448690,18100,18100,18110,18090,4684
|
|
20230627,142400,79097657540,18110,18120,18130,18100,3632
|
|
20230627,142300,79031869470,18120,18090,18120,18090,4527
|
|
20230627,142200,78949936650,18100,18110,18120,18080,13571
|
|
20230627,142100,78704400310,18110,18120,18120,18090,9093
|
|
20230627,142000,78539775780,18120,18110,18130,18100,8885
|
|
20230627,141900,78378857570,18110,18120,18130,18110,8919
|
|
20230627,141800,78217253110,18120,18130,18140,18110,15596
|
|
20230627,141700,77934553240,18140,18170,18170,18130,7685
|
|
20230627,141600,77795073170,18170,18180,18180,18160,2120
|
|
20230627,141500,77756543250,18180,18170,18190,18170,8818
|
|
20230627,141400,77596235410,18170,18170,18180,18160,8394
|
|
20230627,141300,77443672060,18180,18180,18180,18170,2675
|
|
20230627,141200,77395040900,18180,18180,18190,18170,26870
|
|
20230627,141100,76906501480,18180,18170,18180,18160,6839
|
|
20230627,141000,76782230590,18170,18170,18180,18160,4105
|
|
20230627,140900,76707636710,18170,18170,18170,18160,4568
|
|
20230627,140800,76624653780,18170,18160,18180,18160,15460
|
|
20230627,140700,76343785810,18170,18160,18170,18150,5092
|
|
20230627,140600,76251304290,18160,18140,18160,18140,5858
|
|
20230627,140500,76144992500,18140,18130,18140,18120,2757
|
|
20230627,140400,76094998560,18130,18140,18140,18110,5093
|
|
20230627,140300,76002677650,18140,18140,18140,18130,2673
|
|
20230627,140200,75954201680,18140,18120,18140,18110,3171
|
|
20230627,140100,75896729830,18110,18100,18130,18100,5822
|
|
20230627,140000,75791309000,18100,18110,18110,18090,3725
|
|
20230627,135900,75723883020,18110,18090,18110,18090,6497
|
|
20230627,135800,75606249160,18090,18100,18100,18080,13856
|
|
20230627,135700,75355662110,18100,18090,18110,18090,3589
|
|
20230627,135600,75290705420,18100,18090,18100,18090,1279
|
|
20230627,135500,75267556160,18100,18080,18100,18080,5209
|
|
20230627,135400,75173340060,18090,18090,18110,18080,10929
|
|
20230627,135300,74975584150,18090,18080,18090,18080,1751
|
|
20230627,135200,74943922760,18090,18080,18090,18080,5950
|
|
20230627,135100,74836324900,18090,18090,18100,18090,3899
|
|
20230627,135000,74765786280,18100,18090,18100,18090,1433
|
|
20230627,134900,74739859810,18100,18110,18110,18090,2613
|
|
20230627,134800,74692568110,18110,18110,18110,18100,1342
|
|
20230627,134700,74668274700,18110,18100,18130,18090,4158
|
|
20230627,134600,74593021340,18100,18090,18110,18080,6949
|
|
20230627,134500,74467289090,18080,18100,18110,18080,20867
|
|
20230627,134400,74089742310,18110,18120,18130,18100,8385
|
|
20230627,134300,73937870210,18110,18120,18120,18110,594
|
|
20230627,134200,73927109350,18110,18120,18130,18110,2485
|
|
20230627,134100,73882085020,18130,18130,18130,18120,2680
|
|
20230627,134000,73833516300,18130,18130,18140,18120,5024
|
|
20230627,133900,73742459900,18130,18140,18140,18130,1777
|
|
20230627,133800,73710238900,18140,18150,18150,18130,7256
|
|
20230627,133700,73578613120,18150,18160,18160,18140,3201
|
|
20230627,133600,73520519680,18160,18160,18170,18150,830
|
|
20230627,133500,73505449500,18160,18160,18170,18150,10486
|
|
20230627,133400,73315053520,18160,18160,18170,18150,6659
|
|
20230627,133300,73194107440,18160,18150,18160,18150,5248
|
|
20230627,133200,73098822020,18150,18150,18160,18140,4558
|
|
20230627,133100,73016092090,18160,18150,18160,18140,4269
|
|
20230627,133000,72938607110,18150,18140,18150,18140,2963
|
|
20230627,132900,72884831200,18150,18140,18150,18140,1649
|
|
20230627,132800,72854904460,18140,18140,18150,18130,3734
|
|
20230627,132700,72787173550,18130,18120,18140,18120,7066
|
|
20230627,132600,72659066370,18130,18140,18140,18120,4341
|
|
20230627,132500,72580371120,18130,18140,18140,18120,1324
|
|
20230627,132400,72556365250,18130,18130,18140,18120,3810
|
|
20230627,132300,72487289770,18130,18120,18130,18110,3913
|
|
20230627,132200,72416365540,18120,18110,18120,18110,956
|
|
20230627,132100,72399046100,18110,18110,18120,18110,1434
|
|
20230627,132000,72373071770,18120,18120,18130,18110,2910
|
|
20230627,131900,72320348160,18110,18110,18130,18110,4457
|
|
20230627,131800,72239603200,18120,18130,18140,18120,3368
|
|
20230627,131700,72178553790,18130,18120,18130,18120,4547
|
|
20230627,131600,72096149770,18130,18110,18130,18110,766
|
|
20230627,131500,72082269000,18120,18120,18130,18110,2904
|
|
20230627,131400,72029633250,18120,18140,18140,18110,4923
|
|
20230627,131300,71940423580,18130,18130,18140,18130,2455
|
|
20230627,131200,71895913090,18140,18140,18140,18130,1556
|
|
20230627,131100,71867696430,18140,18130,18140,18130,1643
|
|
20230627,131000,71837896650,18140,18130,18140,18120,3355
|
|
20230627,130900,71777071590,18120,18120,18130,18120,413
|
|
20230627,130800,71769586980,18120,18120,18130,18120,5358
|
|
20230627,130700,71672498030,18120,18110,18120,18110,2582
|
|
20230627,130600,71625727440,18100,18100,18120,18100,2215
|
|
20230627,130500,71585619760,18100,18090,18100,18090,4001
|
|
20230627,130400,71513203500,18100,18100,18100,18090,2385
|
|
20230627,130300,71470036330,18100,18110,18110,18090,8234
|
|
20230627,130200,71320997810,18110,18110,18120,18100,1331
|
|
20230627,130100,71296897450,18110,18110,18120,18100,3862
|
|
20230627,130000,71226959210,18110,18110,18110,18100,6757
|
|
20230627,125900,71104590530,18110,18110,18110,18100,267
|
|
20230627,125800,71099755580,18100,18120,18120,18100,11459
|
|
20230627,125700,70892268840,18110,18120,18130,18110,3317
|
|
20230627,125600,70832168190,18120,18120,18130,18120,1947
|
|
20230627,125500,70796874110,18120,18130,18130,18120,2431
|
|
20230627,125400,70752819800,18130,18120,18130,18110,3577
|
|
20230627,125300,70688003970,18120,18110,18130,18110,5468
|
|
20230627,125200,70588908010,18120,18130,18130,18100,19053
|
|
20230627,125100,70243794250,18140,18120,18140,18120,6115
|
|
20230627,125000,70132928670,18120,18110,18130,18110,2381
|
|
20230627,124900,70089784010,18120,18110,18120,18110,17366
|
|
20230627,124800,69775155510,18120,18100,18120,18090,5949
|
|
20230627,124700,69667444440,18100,18100,18100,18090,2614
|
|
20230627,124600,69620132620,18090,18090,18110,18090,888
|
|
20230627,124500,69604059330,18110,18100,18110,18090,2444
|
|
20230627,124400,69559816000,18090,18090,18110,18090,6992
|
|
20230627,124300,69433270360,18110,18100,18110,18090,2327
|
|
20230627,124200,69391156420,18100,18090,18110,18090,3069
|
|
20230627,124100,69335621170,18090,18100,18100,18080,3010
|
|
20230627,124000,69281166180,18090,18090,18110,18080,2605
|
|
20230627,123900,69234025520,18090,18080,18100,18080,2770
|
|
20230627,123800,69183916780,18080,18070,18080,18070,3560
|
|
20230627,123700,69119560590,18070,18080,18080,18070,3393
|
|
20230627,123600,69058221180,18080,18080,18090,18080,3453
|
|
20230627,123500,68995783120,18090,18100,18100,18090,3504
|
|
20230627,123400,68932395180,18100,18100,18110,18090,6579
|
|
20230627,123300,68813324510,18100,18110,18120,18100,3257
|
|
20230627,123200,68754354040,18110,18140,18150,18110,31828
|
|
20230627,123100,68176997260,18130,18150,18160,18130,9592
|
|
20230627,123000,68002926580,18150,18160,18160,18140,20960
|
|
20230627,122900,67622395550,18160,18150,18170,18150,2404
|
|
20230627,122800,67578739800,18150,18150,18160,18150,1852
|
|
20230627,122700,67545125810,18150,18150,18160,18140,5987
|
|
20230627,122600,67436450940,18150,18140,18160,18130,4227
|
|
20230627,122500,67359743130,18140,18120,18140,18120,7727
|
|
20230627,122400,67219589960,18130,18120,18140,18120,5489
|
|
20230627,122300,67120094440,18120,18110,18130,18110,2461
|
|
20230627,122200,67075503910,18110,18110,18120,18100,6004
|
|
20230627,122100,66966769470,18110,18110,18120,18100,1422
|
|
20230627,122000,66941024430,18100,18100,18120,18100,2759
|
|
20230627,121900,66891064650,18110,18100,18120,18100,4216
|
|
20230627,121800,66814717650,18100,18100,18110,18090,3986
|
|
20230627,121700,66742571690,18080,18080,18100,18070,5362
|
|
20230627,121600,66645643200,18080,18090,18090,18070,2336
|
|
20230627,121500,66603406020,18090,18080,18090,18080,1716
|
|
20230627,121400,66572369930,18100,18070,18100,18070,6092
|
|
20230627,121300,66462225550,18080,18080,18080,18060,2034
|
|
20230627,121200,66425458660,18090,18070,18090,18060,4798
|
|
20230627,121100,66338777590,18060,18090,18100,18060,15097
|
|
20230627,121000,66065841760,18100,18100,18110,18090,4715
|
|
20230627,120900,65980496820,18110,18120,18120,18100,7665
|
|
20230627,120800,65841694260,18120,18120,18120,18110,526
|
|
20230627,120700,65832166890,18110,18120,18130,18110,7645
|
|
20230627,120600,65693644590,18120,18120,18140,18110,4470
|
|
20230627,120500,65612640530,18110,18110,18120,18100,8950
|
|
20230627,120400,65450553980,18110,18090,18110,18090,2719
|
|
20230627,120300,65401338940,18100,18110,18120,18100,6487
|
|
20230627,120200,65283892490,18110,18110,18120,18100,3519
|
|
20230627,120100,65220176420,18110,18120,18120,18100,2734
|
|
20230627,120000,65170658910,18120,18090,18120,18080,7655
|
|
20230627,115900,65032160450,18090,18120,18120,18090,25036
|
|
20230627,115800,64578930240,18120,18120,18120,18110,1644
|
|
20230627,115700,64549147690,18110,18120,18120,18110,7223
|
|
20230627,115600,64418301550,18110,18110,18120,18110,2282
|
|
20230627,115500,64376963120,18120,18150,18150,18110,14027
|
|
20230627,115400,64122799640,18150,18130,18150,18120,5963
|
|
20230627,115300,64014677870,18130,18130,18140,18130,2865
|
|
20230627,115200,63962734750,18130,18140,18140,18130,5745
|
|
20230627,115100,63858548740,18140,18140,18150,18140,4033
|
|
20230627,115000,63785389970,18140,18150,18160,18140,7877
|
|
20230627,114900,63642438340,18140,18140,18150,18130,6512
|
|
20230627,114800,63524303470,18140,18140,18150,18140,14626
|
|
20230627,114700,63258971030,18130,18140,18140,18120,12537
|
|
20230627,114600,63031624020,18140,18170,18170,18140,7512
|
|
20230627,114500,62895240980,18170,18170,18170,18160,4528
|
|
20230627,114400,62812971720,18160,18180,18180,18150,8630
|
|
20230627,114300,62656197210,18180,18200,18210,18170,22816
|
|
20230627,114200,62241205010,18210,18230,18230,18200,10104
|
|
20230627,114100,62057151050,18230,18240,18240,18220,4819
|
|
20230627,114000,61969295400,18240,18230,18250,18230,3024
|
|
20230627,113900,61914145490,18230,18220,18230,18220,2469
|
|
20230627,113800,61869138300,18220,18230,18230,18220,3613
|
|
20230627,113700,61803306510,18230,18220,18240,18210,6830
|
|
20230627,113600,61678835780,18210,18220,18220,18210,5004
|
|
20230627,113500,61587686700,18210,18210,18220,18200,13037
|
|
20230627,113400,61350352580,18210,18210,18220,18210,2914
|
|
20230627,113300,61297272690,18210,18230,18230,18210,11513
|
|
20230627,113200,61087548210,18240,18230,18240,18220,3756
|
|
20230627,113100,61019064260,18230,18230,18240,18220,9932
|
|
20230627,113000,60838001320,18230,18220,18240,18210,5379
|
|
20230627,112900,60739969510,18240,18210,18240,18210,14908
|
|
20230627,112800,60468301380,18220,18230,18230,18210,8570
|
|
20230627,112700,60312154910,18230,18250,18280,18220,34966
|
|
20230627,112600,59674356860,18250,18290,18300,18250,28133
|
|
20230627,112500,59160071520,18280,18260,18300,18260,42811
|
|
20230627,112400,58377294400,18260,18260,18270,18250,7351
|
|
20230627,112300,58243078100,18250,18250,18260,18240,5572
|
|
20230627,112200,58141372610,18240,18250,18260,18240,8600
|
|
20230627,112100,57984462240,18240,18260,18260,18240,6352
|
|
20230627,112000,57868536240,18260,18270,18280,18250,12161
|
|
20230627,111900,57646410910,18280,18290,18290,18270,17704
|
|
20230627,111800,57322819430,18290,18270,18290,18270,24098
|
|
20230627,111700,56882226830,18270,18270,18280,18250,8330
|
|
20230627,111600,56730049520,18270,18280,18290,18270,22417
|
|
20230627,111500,56320260640,18270,18270,18280,18270,9724
|
|
20230627,111400,56142544860,18270,18260,18280,18250,36361
|
|
20230627,111300,55478445930,18260,18260,18260,18240,9787
|
|
20230627,111200,55299815350,18260,18260,18260,18250,8169
|
|
20230627,111100,55150691050,18250,18260,18260,18250,3475
|
|
20230627,111000,55087240260,18260,18240,18260,18230,9137
|
|
20230627,110900,54920579020,18240,18240,18250,18230,3918
|
|
20230627,110800,54849123080,18240,18270,18270,18230,17367
|
|
20230627,110700,54532257060,18260,18270,18270,18250,14117
|
|
20230627,110600,54274472350,18270,18250,18270,18240,40309
|
|
20230627,110500,53538581270,18250,18230,18250,18230,11344
|
|
20230627,110400,53331691010,18230,18220,18240,18220,10369
|
|
20230627,110300,53142705850,18220,18230,18240,18220,17756
|
|
20230627,110200,52819053270,18240,18240,18250,18230,10168
|
|
20230627,110100,52633599620,18240,18250,18250,18230,19329
|
|
20230627,110000,52280980580,18260,18240,18260,18240,39242
|
|
20230627,105900,51564892580,18240,18230,18250,18230,23796
|
|
20230627,105800,51130871480,18240,18230,18240,18220,29258
|
|
20230627,105700,50597453690,18230,18210,18230,18200,28404
|
|
20230627,105600,50080001220,18210,18180,18210,18170,28304
|
|
20230627,105500,49565096550,18180,18160,18180,18150,8113
|
|
20230627,105400,49417705030,18160,18160,18160,18150,3854
|
|
20230627,105300,49347739770,18160,18170,18170,18140,22282
|
|
20230627,105200,48943306100,18170,18170,18180,18160,8399
|
|
20230627,105100,48790685110,18170,18170,18170,18160,11222
|
|
20230627,105000,48586824200,18170,18190,18200,18160,26826
|
|
20230627,104900,48099056190,18190,18200,18210,18190,18454
|
|
20230627,104800,47763241180,18200,18190,18210,18190,36930
|
|
20230627,104700,47091167890,18200,18200,18200,18180,13085
|
|
20230627,104600,46853138830,18190,18170,18200,18150,36687
|
|
20230627,104500,46186393540,18170,18150,18170,18150,11917
|
|
20230627,104400,45969976200,18160,18150,18170,18150,19946
|
|
20230627,104300,45607733800,18160,18130,18160,18130,17801
|
|
20230627,104200,45284677900,18140,18120,18140,18110,13187
|
|
20230627,104100,45045562740,18120,18110,18130,18100,12257
|
|
20230627,104000,44823490330,18110,18120,18120,18110,8959
|
|
20230627,103900,44661218730,18130,18130,18130,18120,2145
|
|
20230627,103800,44622347220,18110,18130,18140,18100,17343
|
|
20230627,103700,44308069980,18130,18110,18130,18090,22944
|
|
20230627,103600,43892633950,18100,18120,18130,18080,44617
|
|
20230627,103500,43085077830,18110,18120,18150,18090,45362
|
|
20230627,103400,42263493990,18110,18150,18150,18090,24001
|
|
20230627,103300,41828724080,18140,18120,18150,18100,17104
|
|
20230627,103200,41518717360,18130,18170,18180,18110,28566
|
|
20230627,103100,41000430730,18170,18120,18170,18110,28909
|
|
20230627,103000,40475945520,18120,18110,18130,18100,6825
|
|
20230627,102900,40352327250,18110,18100,18110,18080,20298
|
|
20230627,102800,39985063460,18090,18110,18130,18090,15890
|
|
20230627,102700,39697354310,18120,18110,18130,18100,7408
|
|
20230627,102600,39563123570,18100,18130,18130,18100,4920
|
|
20230627,102500,39474030640,18120,18130,18140,18120,4646
|
|
20230627,102400,39389791610,18130,18100,18140,18080,14740
|
|
20230627,102300,39123027830,18100,18120,18130,18080,19574
|
|
20230627,102200,38768767290,18130,18100,18130,18100,7646
|
|
20230627,102100,38630302180,18110,18120,18130,18080,20768
|
|
20230627,102000,38254465540,18120,18120,18150,18120,10328
|
|
20230627,101900,38067233490,18110,18090,18150,18090,17753
|
|
20230627,101800,37745570030,18090,18090,18100,18080,33640
|
|
20230627,101700,37137050070,18090,18090,18120,18080,17490
|
|
20230627,101600,36820522930,18090,18060,18130,18060,19795
|
|
20230627,101500,36462418700,18060,18110,18160,18050,33242
|
|
20230627,101400,35860856240,18110,18150,18160,18090,29170
|
|
20230627,101300,35331997030,18150,18180,18200,18130,27322
|
|
20230627,101200,34835682600,18190,18200,18230,18150,91051
|
|
20230627,101100,33178718570,18200,18150,18200,18150,93361
|
|
20230627,101000,31482109970,18150,18080,18150,18070,75521
|
|
20230627,100900,30114290840,18080,18070,18080,18070,9558
|
|
20230627,100800,29941495730,18070,18070,18080,18070,8578
|
|
20230627,100700,29786447590,18080,18060,18080,18050,5500
|
|
20230627,100600,29687094560,18060,18060,18070,18050,4747
|
|
20230627,100500,29601365560,18060,18050,18060,18050,3202
|
|
20230627,100400,29543563770,18050,18050,18050,18040,6512
|
|
20230627,100300,29426039860,18050,18060,18060,18040,12149
|
|
20230627,100200,29206734760,18060,18070,18090,18050,13737
|
|
20230627,100100,28958581370,18070,18040,18090,18040,23435
|
|
20230627,100000,28535381220,18040,18040,18050,18030,10769
|
|
20230627,095900,28341075290,18040,18050,18060,18030,6629
|
|
20230627,095800,28221466150,18050,18060,18070,18040,11449
|
|
20230627,095700,28014795160,18060,18070,18080,18060,8584
|
|
20230627,095600,27859723310,18070,18070,18080,18070,4269
|
|
20230627,095500,27782552950,18070,18070,18090,18070,10713
|
|
20230627,095400,27588863520,18070,18070,18090,18050,14358
|
|
20230627,095300,27329408080,18070,18110,18110,18070,59308
|
|
20230627,095200,26256354480,18110,18110,18120,18100,24285
|
|
20230627,095100,25816567530,18110,18110,18120,18100,29792
|
|
20230627,095000,25277125130,18110,18090,18110,18090,46230
|
|
20230627,094900,24440339760,18090,18080,18100,18070,37396
|
|
20230627,094800,23763912350,18080,18040,18080,18040,30828
|
|
20230627,094700,23207286250,18040,18040,18050,18030,8810
|
|
20230627,094600,23048360620,18030,18040,18050,18020,6339
|
|
20230627,094500,22934042300,18040,18020,18050,18000,21477
|
|
20230627,094400,22546985010,18030,18040,18050,18030,10098
|
|
20230627,094300,22364846960,18040,18040,18050,18030,15500
|
|
20230627,094200,22085217650,18040,18040,18050,18030,22643
|
|
20230627,094100,21676688530,18030,17980,18040,17980,28402
|
|
20230627,094000,21164920830,17990,17950,17990,17940,14215
|
|
20230627,093900,20909469320,17950,17940,17950,17920,9939
|
|
20230627,093800,20731215690,17940,17930,17940,17920,8499
|
|
20230627,093700,20578821600,17930,17930,17950,17930,6430
|
|
20230627,093600,20463483720,17930,17930,17930,17920,10587
|
|
20230627,093500,20273695740,17930,17940,17950,17920,11476
|
|
20230627,093400,20067877320,17940,17940,17950,17940,2807
|
|
20230627,093300,20017514940,17940,17960,17970,17940,18768
|
|
20230627,093200,19680616710,17960,17940,17960,17940,5515
|
|
20230627,093100,19581641680,17930,17890,17930,17880,4429
|
|
20230627,093000,19502379870,17880,17920,17920,17870,16356
|
|
20230627,092900,19209773230,17920,17950,17950,17910,18157
|
|
20230627,092800,18884147190,17950,17950,17950,17930,7452
|
|
20230627,092700,18750415240,17950,17910,17950,17900,12630
|
|
20230627,092600,18523964660,17910,17920,17950,17910,17166
|
|
20230627,092500,18216211150,17920,17900,17920,17890,12619
|
|
20230627,092400,17990223550,17890,17880,17900,17870,9794
|
|
20230627,092300,17815093870,17880,17870,17900,17860,17201
|
|
20230627,092200,17507541750,17860,17850,17890,17830,30322
|
|
20230627,092100,16966106620,17840,17840,17850,17820,20989
|
|
20230627,092000,16591737110,17840,17850,17860,17830,18524
|
|
20230627,091900,16261297690,17870,17850,17880,17810,32568
|
|
20230627,091800,15680191570,17840,17900,17900,17840,27742
|
|
20230627,091700,15184227080,17890,17930,17940,17880,46883
|
|
20230627,091600,14345068630,17930,17940,17940,17920,19117
|
|
20230627,091500,14002210960,17940,17950,17960,17920,21849
|
|
20230627,091400,13610134440,17950,17960,17960,17930,20301
|
|
20230627,091300,13245822190,17960,18050,18050,17960,48922
|
|
20230627,091200,12364812940,18040,18040,18060,18020,27297
|
|
20230627,091100,11872433730,18050,18090,18090,18040,23597
|
|
20230627,091000,11445940370,18080,18040,18090,18040,22767
|
|
20230627,090900,11034568480,18040,18090,18100,18040,18193
|
|
20230627,090800,10705886510,18100,18020,18100,18010,26783
|
|
20230627,090700,10222471070,18020,18080,18100,18010,55907
|
|
20230627,090600,9212643710,18080,18070,18100,18070,47119
|
|
20230627,090500,8360261260,18070,18050,18100,18050,67007
|
|
20230627,090400,7149085090,18060,18100,18110,18030,78198
|
|
20230627,090300,5736001980,18110,18080,18130,18060,95580
|
|
20230627,090200,4006099710,18080,18040,18090,17990,85326
|
|
20230627,090100,2466412460,18040,17930,18060,17860,68762
|
|
20230627,090000,1230535310,17940,17830,17950,17830,63700
|