611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190800,14665193850,15730,15730,15730,15730,38326
|
|
20230628,190700,14665193850,15730,15730,15730,15730,0
|
|
20230628,190600,14665193850,15730,15730,15730,15730,0
|
|
20230628,190500,14665193850,15730,15730,15730,15730,0
|
|
20230628,190400,14665193850,15730,15730,15730,15730,0
|
|
20230628,190300,14665193850,15730,15730,15730,15730,0
|
|
20230628,190200,14665193850,15730,15730,15730,15730,0
|
|
20230628,190100,14665193850,15730,15730,15730,15730,0
|
|
20230628,190000,14665193850,15730,15730,15730,15730,0
|
|
20230628,185900,14665193850,15730,15730,15730,15730,0
|
|
20230628,185800,14665193850,15730,15730,15730,15730,0
|
|
20230628,185700,14665193850,15730,15730,15730,15730,0
|
|
20230628,185600,14665193850,15730,15730,15730,15730,0
|
|
20230628,185500,14665193850,15730,15730,15730,15730,0
|
|
20230628,185400,14665193850,15730,15730,15730,15730,0
|
|
20230628,185300,14665193850,15730,15730,15730,15730,0
|
|
20230628,185200,14665193850,15730,15730,15730,15730,0
|
|
20230628,185100,14665193850,15730,15730,15730,15730,0
|
|
20230628,185000,14665193850,15730,15730,15730,15730,0
|
|
20230628,184900,14665193850,15730,15730,15730,15730,0
|
|
20230628,184800,14665193850,15730,15730,15730,15730,0
|
|
20230628,184700,14665193850,15730,15730,15730,15730,0
|
|
20230628,184600,14665193850,15730,15730,15730,15730,0
|
|
20230628,184500,14665193850,15730,15730,15730,15730,0
|
|
20230628,184400,14665193850,15730,15730,15730,15730,0
|
|
20230628,184300,14665193850,15730,15730,15730,15730,0
|
|
20230628,184200,14665193850,15730,15730,15730,15730,0
|
|
20230628,184100,14665193850,15730,15730,15730,15730,0
|
|
20230628,184000,14665193850,15730,15730,15730,15730,0
|
|
20230628,183900,14665193850,15730,15730,15730,15730,0
|
|
20230628,183800,14665193850,15730,15730,15730,15730,38326
|
|
20230628,183700,14665193850,15730,15730,15730,15730,0
|
|
20230628,183600,14665193850,15730,15730,15730,15730,0
|
|
20230628,183500,14665193850,15730,15730,15730,15730,0
|
|
20230628,183400,14665193850,15730,15730,15730,15730,0
|
|
20230628,183300,14665193850,15730,15730,15730,15730,0
|
|
20230628,183200,14665193850,15730,15730,15730,15730,0
|
|
20230628,183100,14665193850,15730,15730,15730,15730,0
|
|
20230628,183000,14665193850,15730,15730,15730,15730,0
|
|
20230628,182900,14665193850,15730,15730,15730,15730,0
|
|
20230628,182800,14665193850,15730,15730,15730,15730,0
|
|
20230628,182700,14665193850,15730,15730,15730,15730,0
|
|
20230628,182600,14665193850,15730,15730,15730,15730,0
|
|
20230628,182500,14665193850,15730,15730,15730,15730,0
|
|
20230628,182400,14665193850,15730,15730,15730,15730,0
|
|
20230628,182300,14665193850,15730,15730,15730,15730,0
|
|
20230628,182200,14665193850,15730,15730,15730,15730,0
|
|
20230628,182100,14665193850,15730,15730,15730,15730,0
|
|
20230628,182000,14665193850,15730,15730,15730,15730,0
|
|
20230628,181900,14665193850,15730,15730,15730,15730,0
|
|
20230628,181800,14665193850,15730,15730,15730,15730,0
|
|
20230628,181700,14665193850,15730,15730,15730,15730,0
|
|
20230628,181600,14665193850,15730,15730,15730,15730,0
|
|
20230628,181500,14665193850,15730,15730,15730,15730,0
|
|
20230628,181400,14665193850,15730,15730,15730,15730,0
|
|
20230628,181300,14665193850,15730,15730,15730,15730,0
|
|
20230628,181200,14665193850,15730,15730,15730,15730,0
|
|
20230628,181100,14665193850,15730,15730,15730,15730,0
|
|
20230628,181000,14665193850,15730,15730,15730,15730,0
|
|
20230628,180900,14665193850,15730,15730,15730,15730,0
|
|
20230628,180800,14665193850,15730,15730,15730,15730,38326
|
|
20230628,180700,14665193850,15730,15730,15730,15730,0
|
|
20230628,180600,14665193850,15730,15730,15730,15730,0
|
|
20230628,180500,14665193850,15730,15730,15730,15730,0
|
|
20230628,180400,14665193850,15730,15730,15730,15730,0
|
|
20230628,180300,14665193850,15730,15730,15730,15730,0
|
|
20230628,180200,14665193850,15730,15730,15730,15730,0
|
|
20230628,180100,14665193850,15730,15730,15730,15730,0
|
|
20230628,180000,14665193850,15730,15730,15730,15730,0
|
|
20230628,175900,14665193850,15730,15730,15730,15730,0
|
|
20230628,175800,14665193850,15730,15730,15730,15730,0
|
|
20230628,175700,14665193850,15730,15730,15730,15730,0
|
|
20230628,175600,14665193850,15730,15730,15730,15730,0
|
|
20230628,175500,14665193850,15730,15730,15730,15730,0
|
|
20230628,175400,14665193850,15730,15730,15730,15730,0
|
|
20230628,175300,14665193850,15730,15730,15730,15730,0
|
|
20230628,175200,14665193850,15730,15730,15730,15730,0
|
|
20230628,175100,14665193850,15730,15730,15730,15730,0
|
|
20230628,175000,14665193850,15730,15730,15730,15730,0
|
|
20230628,174900,14665193850,15730,15730,15730,15730,0
|
|
20230628,174800,14665193850,15730,15730,15730,15730,0
|
|
20230628,174700,14665193850,15730,15730,15730,15730,0
|
|
20230628,174600,14665193850,15730,15730,15730,15730,0
|
|
20230628,174500,14665193850,15730,15730,15730,15730,0
|
|
20230628,174400,14665193850,15730,15730,15730,15730,0
|
|
20230628,174300,14665193850,15730,15730,15730,15730,0
|
|
20230628,174200,14665193850,15730,15730,15730,15730,0
|
|
20230628,174100,14665193850,15730,15730,15730,15730,0
|
|
20230628,174000,14665193850,15730,15730,15730,15730,0
|
|
20230628,173900,14665193850,15730,15730,15730,15730,0
|
|
20230628,173800,14665193850,15730,15730,15730,15730,38326
|
|
20230628,173700,14665193850,15730,15730,15730,15730,0
|
|
20230628,173600,14665193850,15730,15730,15730,15730,0
|
|
20230628,173500,14665193850,15730,15730,15730,15730,0
|
|
20230628,173400,14665193850,15730,15730,15730,15730,0
|
|
20230628,173300,14665193850,15730,15730,15730,15730,0
|
|
20230628,173200,14665193850,15730,15730,15730,15730,0
|
|
20230628,173100,14665193850,15730,15730,15730,15730,0
|
|
20230628,173000,14665193850,15730,15730,15730,15730,0
|
|
20230628,172900,14665193850,15730,15730,15730,15730,0
|
|
20230628,172800,14665193850,15730,15730,15730,15730,0
|
|
20230628,172700,14665193850,15730,15730,15730,15730,0
|
|
20230628,172600,14665193850,15730,15730,15730,15730,0
|
|
20230628,172500,14665193850,15730,15730,15730,15730,0
|
|
20230628,172400,14665193850,15730,15730,15730,15730,0
|
|
20230628,172300,14665193850,15730,15730,15730,15730,0
|
|
20230628,172200,14665193850,15730,15730,15730,15730,0
|
|
20230628,172100,14665193850,15730,15730,15730,15730,0
|
|
20230628,172000,14665193850,15730,15730,15730,15730,0
|
|
20230628,171900,14665193850,15730,15730,15730,15730,0
|
|
20230628,171800,14665193850,15730,15730,15730,15730,0
|
|
20230628,171700,14665193850,15730,15730,15730,15730,0
|
|
20230628,171600,14665193850,15730,15730,15730,15730,0
|
|
20230628,171500,14665193850,15730,15730,15730,15730,0
|
|
20230628,171400,14665193850,15730,15730,15730,15730,0
|
|
20230628,171300,14665193850,15730,15730,15730,15730,0
|
|
20230628,171200,14665193850,15730,15730,15730,15730,0
|
|
20230628,171100,14665193850,15730,15730,15730,15730,0
|
|
20230628,171000,14665193850,15730,15730,15730,15730,0
|
|
20230628,170900,14665193850,15730,15730,15730,15730,0
|
|
20230628,170800,14665193850,15730,15730,15730,15730,38326
|
|
20230628,170700,14665193850,15730,15730,15730,15730,0
|
|
20230628,170600,14665193850,15730,15730,15730,15730,0
|
|
20230628,170500,14665193850,15730,15730,15730,15730,0
|
|
20230628,170400,14665193850,15730,15730,15730,15730,0
|
|
20230628,170300,14665193850,15730,15730,15730,15730,0
|
|
20230628,170200,14665193850,15730,15730,15730,15730,0
|
|
20230628,170100,14665193850,15730,15730,15730,15730,0
|
|
20230628,170000,14665193850,15730,15730,15730,15730,0
|
|
20230628,165900,14665193850,15730,15730,15730,15730,0
|
|
20230628,165800,14665193850,15730,15730,15730,15730,0
|
|
20230628,165700,14665193850,15730,15730,15730,15730,0
|
|
20230628,165600,14665193850,15730,15730,15730,15730,0
|
|
20230628,165500,14665193850,15730,15730,15730,15730,0
|
|
20230628,165400,14665193850,15730,15730,15730,15730,0
|
|
20230628,165300,14665193850,15730,15730,15730,15730,0
|
|
20230628,165200,14665193850,15730,15730,15730,15730,0
|
|
20230628,165100,14665193850,15730,15730,15730,15730,0
|
|
20230628,165000,14665193850,15730,15730,15730,15730,0
|
|
20230628,164900,14665193850,15730,15730,15730,15730,0
|
|
20230628,164800,14665193850,15730,15730,15730,15730,0
|
|
20230628,164700,14665193850,15730,15730,15730,15730,0
|
|
20230628,164600,14665193850,15730,15730,15730,15730,0
|
|
20230628,164500,14665193850,15730,15730,15730,15730,0
|
|
20230628,164400,14665193850,15730,15730,15730,15730,0
|
|
20230628,164300,14665193850,15730,15730,15730,15730,0
|
|
20230628,164200,14665193850,15730,15730,15730,15730,0
|
|
20230628,164100,14665193850,15730,15730,15730,15730,0
|
|
20230628,164000,14665193850,15730,15730,15730,15730,0
|
|
20230628,163900,14665193850,15730,15730,15730,15730,0
|
|
20230628,163800,14665193850,15730,15730,15730,15730,38326
|
|
20230628,163700,14665193850,15730,15730,15730,15730,0
|
|
20230628,163600,14665193850,15730,15730,15730,15730,0
|
|
20230628,163500,14665193850,15730,15730,15730,15730,0
|
|
20230628,163400,14665193850,15730,15730,15730,15730,0
|
|
20230628,163300,14665193850,15730,15730,15730,15730,0
|
|
20230628,163200,14665193850,15730,15730,15730,15730,0
|
|
20230628,163100,14665193850,15730,15730,15730,15730,0
|
|
20230628,163000,14665193850,15730,15730,15730,15730,0
|
|
20230628,162900,14665193850,15730,15730,15730,15730,0
|
|
20230628,162800,14665193850,15730,15730,15730,15730,0
|
|
20230628,162700,14665193850,15730,15730,15730,15730,0
|
|
20230628,162600,14665193850,15730,15730,15730,15730,0
|
|
20230628,162500,14665193850,15730,15730,15730,15730,0
|
|
20230628,162400,14665193850,15730,15730,15730,15730,0
|
|
20230628,162300,14665193850,15730,15730,15730,15730,0
|
|
20230628,162200,14665193850,15730,15730,15730,15730,0
|
|
20230628,162100,14665193850,15730,15730,15730,15730,0
|
|
20230628,162000,14665193850,15730,15730,15730,15730,0
|
|
20230628,161900,14665193850,15730,15730,15730,15730,0
|
|
20230628,161800,14665193850,15730,15730,15730,15730,0
|
|
20230628,161700,14665193850,15730,15730,15730,15730,0
|
|
20230628,161600,14665193850,15730,15730,15730,15730,0
|
|
20230628,161500,14665193850,15730,15730,15730,15730,0
|
|
20230628,161400,14665193850,15730,15730,15730,15730,0
|
|
20230628,161300,14665193850,15730,15730,15730,15730,0
|
|
20230628,161200,14665193850,15730,15730,15730,15730,0
|
|
20230628,161100,14665193850,15730,15730,15730,15730,0
|
|
20230628,161000,14665193850,15730,15730,15730,15730,0
|
|
20230628,160900,14665193850,15730,15730,15730,15730,0
|
|
20230628,160800,14665193850,15730,15730,15730,15730,38326
|
|
20230628,160700,14665193850,15730,15730,15730,15730,0
|
|
20230628,160600,14665193850,15730,15730,15730,15730,0
|
|
20230628,160500,14665193850,15730,15730,15730,15730,0
|
|
20230628,160400,14665193850,15730,15730,15730,15730,0
|
|
20230628,160300,14665193850,15730,15730,15730,15730,0
|
|
20230628,160200,14665193850,15730,15730,15730,15730,0
|
|
20230628,160100,14665193850,15730,15730,15730,15730,0
|
|
20230628,160000,14665193850,15730,15730,15730,15730,0
|
|
20230628,155900,14665193850,15730,15730,15730,15730,0
|
|
20230628,155800,14665193850,15730,15730,15730,15730,0
|
|
20230628,155700,14665193850,15730,15730,15730,15730,0
|
|
20230628,155600,14665193850,15730,15730,15730,15730,0
|
|
20230628,155500,14665193850,15730,15730,15730,15730,0
|
|
20230628,155400,14665193850,15730,15730,15730,15730,0
|
|
20230628,155300,14665193850,15730,15730,15730,15730,0
|
|
20230628,155200,14665193850,15730,15730,15730,15730,0
|
|
20230628,155100,14665193850,15730,15730,15730,15730,0
|
|
20230628,155000,14665193850,15730,15730,15730,15730,0
|
|
20230628,154900,14665193850,15730,15730,15730,15730,0
|
|
20230628,154800,14665193850,15730,15730,15730,15730,0
|
|
20230628,154700,14665193850,15730,15730,15730,15730,0
|
|
20230628,154600,14665193850,15730,15730,15730,15730,0
|
|
20230628,154500,14665193850,15730,15730,15730,15730,0
|
|
20230628,154400,14665193850,15730,15730,15730,15730,0
|
|
20230628,154300,14665193850,15730,15730,15730,15730,0
|
|
20230628,154200,14665193850,15730,15730,15730,15730,0
|
|
20230628,154100,14665193850,15730,15730,15730,15730,0
|
|
20230628,154000,14665193850,15730,15730,15730,15730,0
|
|
20230628,153900,14665193850,15730,15730,15730,15730,0
|
|
20230628,153800,14665193850,15730,15730,15730,15730,38326
|
|
20230628,153700,14665193850,15730,15730,15730,15730,0
|
|
20230628,153600,14665193850,15730,15730,15730,15730,0
|
|
20230628,153500,14665193850,15730,15730,15730,15730,0
|
|
20230628,153400,14665193850,15730,15730,15730,15730,0
|
|
20230628,153300,14665193850,15730,15730,15730,15730,0
|
|
20230628,153200,14665193850,15730,15730,15730,15730,0
|
|
20230628,153100,14665193850,15730,15730,15730,15730,0
|
|
20230628,153000,14665193850,15730,15730,15730,15730,38326
|
|
20230628,152900,14062325870,15730,15730,15730,15730,0
|
|
20230628,152800,14062325870,15730,15730,15730,15730,0
|
|
20230628,152700,14062325870,15730,15730,15730,15730,0
|
|
20230628,152600,14062325870,15730,15730,15730,15730,0
|
|
20230628,152500,14062325870,15730,15730,15730,15730,0
|
|
20230628,152400,14062325870,15730,15730,15730,15730,0
|
|
20230628,152300,14062325870,15730,15730,15730,15730,0
|
|
20230628,152200,14062325870,15730,15730,15730,15730,0
|
|
20230628,152100,14062325870,15730,15730,15730,15730,0
|
|
20230628,152000,14062325870,15730,15730,15730,15730,0
|
|
20230628,151900,14062325870,15730,15730,15740,15720,1866
|
|
20230628,151800,14032975090,15730,15710,15730,15710,1544
|
|
20230628,151700,14008705310,15710,15710,15720,15710,2031
|
|
20230628,151600,13976784040,15720,15710,15720,15710,4067
|
|
20230628,151500,13912857560,15710,15720,15730,15710,4664
|
|
20230628,151400,13839554960,15730,15720,15730,15710,1122
|
|
20230628,151300,13821917180,15720,15730,15730,15720,5742
|
|
20230628,151200,13731649680,15730,15740,15740,15720,5238
|
|
20230628,151100,13649259500,15730,15720,15740,15710,3252
|
|
20230628,151000,13598113870,15720,15740,15740,15710,7451
|
|
20230628,150900,13480979150,15740,15740,15740,15730,5611
|
|
20230628,150800,13392679420,15730,15730,15730,15720,1098
|
|
20230628,150700,13375412930,15730,15730,15730,15720,1667
|
|
20230628,150600,13349196820,15730,15730,15740,15720,3171
|
|
20230628,150500,13299318810,15730,15750,15750,15730,7247
|
|
20230628,150400,13185291790,15750,15760,15760,15750,21721
|
|
20230628,150300,12843184800,15760,15750,15770,15750,1785
|
|
20230628,150200,12815059470,15760,15760,15770,15760,2985
|
|
20230628,150100,12768014660,15760,15760,15770,15750,1632
|
|
20230628,150000,12742294980,15770,15760,15780,15760,12256
|
|
20230628,145900,12549108360,15770,15760,15770,15760,2131
|
|
20230628,145800,12515506120,15760,15760,15770,15760,2047
|
|
20230628,145700,12483241960,15760,15770,15770,15760,1577
|
|
20230628,145600,12458383760,15760,15770,15770,15760,1045
|
|
20230628,145500,12441913210,15770,15760,15770,15760,1681
|
|
20230628,145400,12415420000,15760,15770,15770,15760,637
|
|
20230628,145300,12405378570,15760,15770,15770,15760,1671
|
|
20230628,145200,12379033480,15770,15760,15780,15760,1220
|
|
20230628,145100,12359793480,15770,15780,15790,15760,7511
|
|
20230628,145000,12241324180,15780,15790,15790,15780,751
|
|
20230628,144900,12229471970,15780,15790,15800,15780,763
|
|
20230628,144800,12217426510,15780,15790,15800,15780,3240
|
|
20230628,144700,12166279580,15790,15800,15800,15790,2796
|
|
20230628,144600,12122120920,15790,15800,15800,15790,872
|
|
20230628,144500,12108350520,15800,15790,15800,15790,972
|
|
20230628,144400,12093001370,15800,15790,15800,15790,956
|
|
20230628,144300,12077900880,15790,15790,15800,15790,2343
|
|
20230628,144200,12040887940,15790,15790,15800,15790,707
|
|
20230628,144100,12029721500,15790,15790,15800,15790,2667
|
|
20230628,144000,11987609560,15780,15780,15790,15780,686
|
|
20230628,143900,11976783400,15780,15780,15780,15780,515
|
|
20230628,143800,11968656700,15780,15780,15790,15780,1329
|
|
20230628,143700,11947684010,15780,15770,15780,15770,1627
|
|
20230628,143600,11922013620,15770,15780,15780,15770,941
|
|
20230628,143500,11907171690,15780,15780,15790,15770,2160
|
|
20230628,143400,11873089960,15780,15780,15790,15780,1193
|
|
20230628,143300,11854263340,15780,15780,15790,15780,3129
|
|
20230628,143200,11804880400,15780,15790,15790,15780,719
|
|
20230628,143100,11793532810,15790,15780,15790,15780,1307
|
|
20230628,143000,11772905480,15780,15770,15790,15770,2339
|
|
20230628,142900,11735995390,15770,15770,15770,15770,2425
|
|
20230628,142800,11697753140,15770,15780,15780,15770,1783
|
|
20230628,142700,11669625560,15780,15770,15780,15770,599
|
|
20230628,142600,11660176940,15770,15770,15780,15770,880
|
|
20230628,142500,11646297570,15770,15770,15780,15770,679
|
|
20230628,142400,11635586930,15770,15770,15780,15770,890
|
|
20230628,142300,11621550070,15770,15770,15780,15770,1465
|
|
20230628,142200,11598439170,15770,15780,15780,15770,1233
|
|
20230628,142100,11578986340,15770,15770,15780,15770,1300
|
|
20230628,142000,11558485310,15770,15770,15780,15770,503
|
|
20230628,141900,11550551910,15770,15780,15800,15770,3320
|
|
20230628,141800,11498170640,15800,15800,15800,15780,7332
|
|
20230628,141700,11382397490,15800,15810,15810,15800,486
|
|
20230628,141600,11374718580,15800,15800,15810,15800,1910
|
|
20230628,141500,11344539160,15800,15810,15810,15800,2038
|
|
20230628,141400,11312324350,15800,15800,15810,15800,1615
|
|
20230628,141300,11286806130,15800,15800,15810,15800,988
|
|
20230628,141200,11271195490,15810,15800,15810,15790,1198
|
|
20230628,141100,11252268160,15810,15800,15810,15800,1080
|
|
20230628,141000,11235204150,15800,15800,15810,15800,933
|
|
20230628,140900,11220461510,15800,15800,15810,15800,587
|
|
20230628,140800,11211186580,15800,15800,15810,15800,2094
|
|
20230628,140700,11178083410,15800,15790,15800,15790,759
|
|
20230628,140600,11166092350,15800,15800,15810,15800,1446
|
|
20230628,140500,11143241040,15800,15800,15800,15800,564
|
|
20230628,140400,11134329840,15800,15800,15810,15800,925
|
|
20230628,140300,11119713530,15800,15810,15810,15800,764
|
|
20230628,140200,11107636830,15810,15810,15820,15810,681
|
|
20230628,140100,11096869150,15810,15810,15810,15810,1289
|
|
20230628,140000,11076490060,15810,15810,15820,15810,771
|
|
20230628,135900,11064299110,15810,15810,15820,15810,575
|
|
20230628,135800,11055208220,15810,15800,15810,15800,1374
|
|
20230628,135700,11033489980,15800,15790,15810,15790,915
|
|
20230628,135600,11019033770,15790,15810,15810,15790,744
|
|
20230628,135500,11007278290,15800,15800,15810,15800,484
|
|
20230628,135400,10999629790,15810,15810,15810,15800,1506
|
|
20230628,135300,10975828740,15800,15800,15810,15800,822
|
|
20230628,135200,10962836940,15800,15810,15810,15800,482
|
|
20230628,135100,10955220160,15800,15800,15810,15800,2208
|
|
20230628,135000,10920333190,15800,15810,15810,15800,614
|
|
20230628,134900,10910626720,15820,15810,15820,15810,1821
|
|
20230628,134800,10881835640,15810,15810,15810,15800,101
|
|
20230628,134700,10880239550,15810,15800,15810,15800,623
|
|
20230628,134600,10870395080,15800,15800,15810,15800,907
|
|
20230628,134500,10856061380,15800,15800,15810,15800,429
|
|
20230628,134400,10849282110,15800,15810,15810,15800,1415
|
|
20230628,134300,10826924740,15810,15810,15820,15800,1229
|
|
20230628,134200,10807494460,15810,15810,15820,15810,1118
|
|
20230628,134100,10789816750,15810,15810,15820,15800,2227
|
|
20230628,134000,10754606630,15810,15800,15810,15800,1193
|
|
20230628,133900,10735752480,15800,15800,15810,15800,638
|
|
20230628,133800,10725671010,15800,15800,15810,15800,218
|
|
20230628,133700,10722226590,15800,15810,15820,15800,2355
|
|
20230628,133600,10684997140,15810,15810,15820,15810,547
|
|
20230628,133500,10676348930,15820,15810,15820,15810,1548
|
|
20230628,133400,10651873840,15810,15810,15810,15810,714
|
|
20230628,133300,10640585500,15820,15820,15820,15810,375
|
|
20230628,133200,10634654250,15810,15810,15810,15810,736
|
|
20230628,133100,10623018090,15820,15810,15820,15810,497
|
|
20230628,133000,10615158920,15810,15810,15820,15810,474
|
|
20230628,132900,10607662380,15810,15820,15820,15810,918
|
|
20230628,132800,10593145640,15820,15820,15820,15810,166
|
|
20230628,132700,10590520630,15820,15810,15820,15810,1420
|
|
20230628,132600,10568069340,15810,15810,15810,15810,233
|
|
20230628,132500,10564385610,15810,15810,15820,15810,451
|
|
20230628,132400,10557254500,15810,15810,15820,15810,890
|
|
20230628,132300,10543183310,15810,15810,15820,15810,836
|
|
20230628,132200,10529965820,15820,15820,15830,15810,1110
|
|
20230628,132100,10512410300,15820,15830,15830,15820,771
|
|
20230628,132000,10500208730,15820,15810,15820,15810,601
|
|
20230628,131900,10490701600,15810,15810,15810,15800,1167
|
|
20230628,131800,10472255490,15820,15810,15820,15800,776
|
|
20230628,131700,10459988340,15810,15820,15820,15810,5004
|
|
20230628,131600,10380852990,15830,15820,15830,15820,609
|
|
20230628,131500,10371218500,15820,15820,15820,15820,1680
|
|
20230628,131400,10344640900,15820,15820,15830,15820,1459
|
|
20230628,131300,10321558940,15820,15820,15830,15820,277
|
|
20230628,131200,10317176760,15820,15820,15830,15820,787
|
|
20230628,131100,10304725550,15830,15830,15830,15820,121
|
|
20230628,131000,10302811190,15820,15810,15830,15810,1539
|
|
20230628,130900,10278465930,15810,15820,15820,15810,984
|
|
20230628,130800,10262908850,15820,15820,15820,15810,1840
|
|
20230628,130700,10233816520,15820,15820,15830,15810,1778
|
|
20230628,130600,10205695390,15820,15820,15830,15810,2353
|
|
20230628,130500,10168472590,15820,15820,15830,15820,1193
|
|
20230628,130400,10149598570,15830,15830,15830,15820,382
|
|
20230628,130300,10143555220,15820,15810,15830,15810,610
|
|
20230628,130200,10133906300,15820,15820,15830,15810,1559
|
|
20230628,130100,10109243200,15810,15810,15820,15810,737
|
|
20230628,130000,10097589560,15820,15820,15820,15810,878
|
|
20230628,125900,10083704280,15810,15800,15810,15800,1261
|
|
20230628,125800,10063770540,15800,15800,15810,15800,1403
|
|
20230628,125700,10041602480,15800,15810,15810,15800,928
|
|
20230628,125600,10026932160,15800,15810,15820,15800,3381
|
|
20230628,125500,9973506100,15810,15810,15820,15810,722
|
|
20230628,125400,9962091230,15810,15810,15820,15810,708
|
|
20230628,125300,9950894560,15810,15810,15820,15810,353
|
|
20230628,125200,9945313520,15810,15810,15820,15810,560
|
|
20230628,125100,9936459810,15810,15830,15840,15810,1831
|
|
20230628,125000,9907477570,15830,15830,15840,15830,902
|
|
20230628,124900,9893198560,15840,15830,15840,15830,851
|
|
20230628,124800,9879721860,15830,15800,15850,15800,4570
|
|
20230628,124700,9807419030,15800,15800,15800,15800,549
|
|
20230628,124600,9798744830,15800,15800,15810,15790,950
|
|
20230628,124500,9783737310,15800,15800,15810,15800,538
|
|
20230628,124400,9775236640,15800,15800,15810,15800,818
|
|
20230628,124300,9762311860,15800,15810,15810,15800,398
|
|
20230628,124200,9756023240,15800,15810,15810,15800,928
|
|
20230628,124100,9741356370,15810,15800,15810,15800,657
|
|
20230628,124000,9730972470,15800,15800,15810,15800,722
|
|
20230628,123900,9719564770,15800,15800,15810,15800,150
|
|
20230628,123800,9717194700,15800,15810,15810,15800,671
|
|
20230628,123700,9706592490,15810,15810,15810,15800,482
|
|
20230628,123600,9698976760,15810,15820,15820,15800,2362
|
|
20230628,123500,9661636150,15810,15800,15810,15790,6482
|
|
20230628,123400,9559211890,15810,15790,15810,15790,851
|
|
20230628,123300,9545766410,15800,15800,15800,15790,593
|
|
20230628,123200,9536402850,15800,15790,15800,15790,469
|
|
20230628,123100,9528996640,15800,15810,15810,15800,840
|
|
20230628,123000,9515724630,15800,15810,15810,15800,953
|
|
20230628,122900,9500667110,15800,15800,15800,15790,1827
|
|
20230628,122800,9471802100,15790,15800,15800,15790,621
|
|
20230628,122700,9461996160,15800,15800,15800,15790,808
|
|
20230628,122600,9449236110,15800,15800,15800,15790,143
|
|
20230628,122500,9446977700,15790,15790,15800,15790,623
|
|
20230628,122400,9437139850,15800,15790,15800,15790,1088
|
|
20230628,122300,9419952440,15790,15810,15810,15790,2243
|
|
20230628,122200,9384509050,15800,15800,15810,15800,880
|
|
20230628,122100,9370604800,15810,15810,15820,15800,1555
|
|
20230628,122000,9346022500,15810,15800,15810,15800,640
|
|
20230628,121900,9335910290,15810,15810,15810,15800,476
|
|
20230628,121800,9328386840,15810,15810,15810,15810,789
|
|
20230628,121700,9315912750,15820,15810,15820,15810,520
|
|
20230628,121600,9307690080,15820,15820,15830,15820,515
|
|
20230628,121500,9299542630,15830,15820,15830,15820,531
|
|
20230628,121400,9291141800,15820,15820,15830,15810,895
|
|
20230628,121300,9276986100,15830,15820,15830,15820,537
|
|
20230628,121200,9268490570,15820,15830,15830,15820,1186
|
|
20230628,121100,9249722020,15830,15840,15840,15830,485
|
|
20230628,121000,9242043650,15840,15850,15850,15830,1469
|
|
20230628,120900,9218777340,15840,15830,15850,15820,2772
|
|
20230628,120800,9174900760,15830,15820,15840,15820,1074
|
|
20230628,120700,9157896180,15830,15830,15830,15820,494
|
|
20230628,120600,9150076770,15840,15820,15840,15810,1986
|
|
20230628,120500,9118653540,15810,15810,15820,15810,853
|
|
20230628,120400,9105166580,15810,15810,15820,15810,404
|
|
20230628,120300,9098777150,15820,15820,15820,15810,735
|
|
20230628,120200,9087156050,15820,15810,15820,15810,485
|
|
20230628,120100,9079487390,15800,15790,15810,15790,1399
|
|
20230628,120000,9057388800,15800,15780,15800,15780,1920
|
|
20230628,115900,9027086380,15780,15770,15780,15770,317
|
|
20230628,115800,9022086900,15770,15780,15780,15770,479
|
|
20230628,115700,9014532980,15770,15770,15780,15770,1492
|
|
20230628,115600,8991001000,15770,15770,15780,15770,758
|
|
20230628,115500,8979046640,15770,15770,15780,15770,550
|
|
20230628,115400,8970373030,15780,15780,15780,15770,807
|
|
20230628,115300,8957645590,15770,15790,15790,15770,784
|
|
20230628,115200,8945278330,15790,15780,15790,15780,1821
|
|
20230628,115100,8916542650,15780,15800,15800,15780,2435
|
|
20230628,115000,8878083670,15800,15810,15810,15800,567
|
|
20230628,114900,8869124580,15800,15800,15800,15790,515
|
|
20230628,114800,8860990120,15800,15790,15800,15790,1264
|
|
20230628,114700,8841024770,15790,15800,15800,15790,467
|
|
20230628,114600,8833649460,15800,15800,15800,15790,630
|
|
20230628,114500,8823700680,15790,15830,15830,15790,1793
|
|
20230628,114400,8795340150,15830,15780,15830,15780,4242
|
|
20230628,114300,8728324000,15780,15780,15780,15770,5674
|
|
20230628,114200,8638836990,15770,15770,15780,15770,289
|
|
20230628,114100,8634278090,15770,15780,15780,15770,797
|
|
20230628,114000,8621708920,15770,15780,15790,15770,2528
|
|
20230628,113900,8581818490,15780,15790,15790,15780,779
|
|
20230628,113800,8569525170,15780,15770,15780,15770,1657
|
|
20230628,113700,8543384310,15770,15760,15770,15760,949
|
|
20230628,113600,8528423370,15760,15770,15770,15760,1748
|
|
20230628,113500,8500862180,15770,15760,15770,15760,1465
|
|
20230628,113400,8477767610,15760,15760,15770,15760,524
|
|
20230628,113300,8469508260,15760,15750,15760,15750,1219
|
|
20230628,113200,8450299460,15750,15750,15760,15750,636
|
|
20230628,113100,8440280630,15760,15760,15760,15750,545
|
|
20230628,113000,8431696280,15760,15750,15760,15750,1701
|
|
20230628,112900,8404894150,15750,15750,15760,15750,2400
|
|
20230628,112800,8367079010,15750,15760,15760,15750,1150
|
|
20230628,112700,8348965300,15760,15760,15770,15750,2396
|
|
20230628,112600,8311208550,15770,15760,15770,15760,2618
|
|
20230628,112500,8269947980,15760,15750,15760,15750,776
|
|
20230628,112400,8257721060,15760,15750,15760,15750,881
|
|
20230628,112300,8243843320,15760,15760,15770,15750,4798
|
|
20230628,112200,8168230320,15760,15760,15770,15760,3126
|
|
20230628,112100,8118941420,15770,15780,15780,15760,4453
|
|
20230628,112000,8048694930,15780,15760,15780,15760,1221
|
|
20230628,111900,8029438690,15760,15770,15770,15760,1244
|
|
20230628,111800,8009829120,15770,15760,15770,15760,1295
|
|
20230628,111700,7989418690,15760,15760,15770,15750,15719
|
|
20230628,111600,7741670350,15760,15750,15760,15750,799
|
|
20230628,111500,7729084250,15750,15770,15770,15750,4581
|
|
20230628,111400,7656892980,15760,15760,15770,15750,9012
|
|
20230628,111300,7514918030,15760,15770,15770,15750,9406
|
|
20230628,111200,7366675630,15770,15800,15800,15770,10448
|
|
20230628,111100,7201679570,15800,15810,15820,15800,2021
|
|
20230628,111000,7169730780,15820,15820,15830,15810,1182
|
|
20230628,110900,7151031460,15820,15820,15830,15820,734
|
|
20230628,110800,7139419550,15820,15830,15840,15820,1457
|
|
20230628,110700,7116361680,15830,15830,15840,15830,1882
|
|
20230628,110600,7086568810,15830,15830,15840,15830,2722
|
|
20230628,110500,7043479050,15830,15810,15830,15810,1446
|
|
20230628,110400,7020604760,15810,15810,15820,15810,4688
|
|
20230628,110300,6946455180,15810,15810,15820,15800,2321
|
|
20230628,110200,6909761080,15820,15810,15820,15800,6041
|
|
20230628,110100,6814255630,15810,15810,15810,15800,5912
|
|
20230628,110000,6720830270,15810,15810,15810,15800,7984
|
|
20230628,105900,6594643240,15800,15830,15830,15800,15712
|
|
20230628,105800,6346128000,15820,15830,15840,15820,1643
|
|
20230628,105700,6320119650,15830,15860,15860,15830,19279
|
|
20230628,105600,6014549220,15860,15860,15870,15860,938
|
|
20230628,105500,5999670220,15870,15870,15870,15860,2403
|
|
20230628,105400,5961557470,15870,15880,15890,15870,1380
|
|
20230628,105300,5939646710,15880,15890,15890,15880,384
|
|
20230628,105200,5933548230,15890,15890,15890,15880,544
|
|
20230628,105100,5924904710,15890,15870,15890,15860,2420
|
|
20230628,105000,5886497380,15860,15860,15870,15860,1029
|
|
20230628,104900,5870175760,15870,15870,15870,15860,601
|
|
20230628,104800,5860643570,15870,15850,15870,15850,418
|
|
20230628,104700,5854013600,15860,15890,15890,15850,17112
|
|
20230628,104600,5582483730,15880,15890,15890,15880,613
|
|
20230628,104500,5572748120,15880,15880,15890,15880,935
|
|
20230628,104400,5557898860,15870,15880,15880,15870,752
|
|
20230628,104300,5545961290,15870,15880,15880,15870,1567
|
|
20230628,104200,5521079180,15880,15880,15890,15880,522
|
|
20230628,104100,5512789350,15880,15880,15890,15870,701
|
|
20230628,104000,5501659000,15880,15880,15880,15870,1394
|
|
20230628,103900,5479526430,15880,15880,15880,15870,574
|
|
20230628,103800,5470415710,15880,15870,15880,15870,1011
|
|
20230628,103700,5454369540,15870,15890,15890,15870,3512
|
|
20230628,103600,5398599390,15890,15890,15890,15880,3518
|
|
20230628,103500,5342726690,15890,15890,15890,15880,496
|
|
20230628,103400,5334846720,15890,15890,15890,15880,5455
|
|
20230628,103300,5248169990,15890,15900,15900,15890,278
|
|
20230628,103200,5243751890,15890,15910,15910,15890,2881
|
|
20230628,103100,5197943170,15900,15900,15910,15900,1105
|
|
20230628,103000,5180370620,15900,15890,15900,15890,814
|
|
20230628,102900,5167432200,15890,15890,15890,15880,2449
|
|
20230628,102800,5128520230,15890,15880,15890,15880,1783
|
|
20230628,102700,5100195030,15880,15890,15890,15880,1094
|
|
20230628,102600,5082817480,15880,15890,15890,15880,2527
|
|
20230628,102500,5042667340,15890,15880,15890,15880,863
|
|
20230628,102400,5028957300,15880,15880,15890,15880,1817
|
|
20230628,102300,5000098910,15880,15880,15890,15880,2156
|
|
20230628,102200,4965860970,15880,15890,15890,15880,593
|
|
20230628,102100,4956442250,15890,15880,15890,15880,1055
|
|
20230628,102000,4939686320,15880,15900,15900,15880,8531
|
|
20230628,101900,4804169940,15890,15890,15900,15890,1005
|
|
20230628,101800,4788199540,15890,15900,15900,15890,4162
|
|
20230628,101700,4722065340,15890,15900,15910,15890,1073
|
|
20230628,101600,4705008940,15900,15900,15910,15890,2315
|
|
20230628,101500,4668201680,15900,15910,15910,15900,681
|
|
20230628,101400,4657373320,15900,15900,15910,15890,1756
|
|
20230628,101300,4629452380,15900,15900,15910,15890,1200
|
|
20230628,101200,4610373980,15900,15900,15900,15890,2458
|
|
20230628,101100,4571292430,15900,15900,15910,15890,1320
|
|
20230628,101000,4550304080,15900,15910,15920,15900,1759
|
|
20230628,100900,4522327950,15910,15880,15920,15880,7634
|
|
20230628,100800,4400977910,15890,15900,15900,15880,9175
|
|
20230628,100700,4255113110,15900,15930,15930,15900,3872
|
|
20230628,100600,4193495320,15930,15920,15930,15920,597
|
|
20230628,100500,4183989460,15930,15930,15930,15920,443
|
|
20230628,100400,4176935510,15930,15920,15930,15920,1318
|
|
20230628,100300,4155942880,15920,15920,15930,15920,280
|
|
20230628,100200,4151484080,15910,15910,15920,15910,1027
|
|
20230628,100100,4135140330,15910,15940,15950,15900,8607
|
|
20230628,100000,3998150630,15950,15940,15950,15940,759
|
|
20230628,095900,3986052120,15940,15940,15950,15930,2095
|
|
20230628,095800,3952666000,15930,15940,15940,15930,154
|
|
20230628,095700,3950212490,15930,15940,15940,15920,1574
|
|
20230628,095600,3925135870,15930,15950,15950,15920,3544
|
|
20230628,095500,3868672210,15940,15930,15940,15920,3696
|
|
20230628,095400,3809794710,15920,15960,15960,15920,8993
|
|
20230628,095300,3666394170,15960,15960,15960,15950,4316
|
|
20230628,095200,3597512850,15960,15960,15970,15960,607
|
|
20230628,095100,3587823810,15970,15960,15970,15950,1109
|
|
20230628,095000,3570126980,15960,16000,16000,15950,16098
|
|
20230628,094900,3313008380,16000,15990,16000,15990,463
|
|
20230628,094800,3305604390,15990,15990,16000,15980,1002
|
|
20230628,094700,3289582400,15990,15990,15990,15980,892
|
|
20230628,094600,3275325510,15990,15980,15990,15980,364
|
|
20230628,094500,3269508170,15980,15990,16000,15980,896
|
|
20230628,094400,3255180720,15990,15990,16000,15980,1237
|
|
20230628,094300,3235405470,15990,15980,16000,15980,214
|
|
20230628,094200,3231982620,15990,16010,16010,15980,833
|
|
20230628,094100,3218660700,16010,15990,16010,15980,1590
|
|
20230628,094000,3193224890,15990,16010,16010,15990,5716
|
|
20230628,093900,3101797260,16000,16010,16030,16000,858
|
|
20230628,093800,3088056820,16010,16010,16030,16000,4504
|
|
20230628,093700,3015943350,16010,16000,16010,15990,2869
|
|
20230628,093600,2970039350,16000,16010,16010,15990,540
|
|
20230628,093500,2961399720,16010,16000,16010,15990,679
|
|
20230628,093400,2950534870,16000,15990,16010,15990,730
|
|
20230628,093300,2938852820,15990,15990,15990,15980,822
|
|
20230628,093200,2925709760,15990,16010,16010,15980,11563
|
|
20230628,093100,2740722570,16010,16010,16020,16000,3939
|
|
20230628,093000,2677632650,16010,16010,16020,16000,944
|
|
20230628,092900,2662519710,16010,16010,16020,16010,668
|
|
20230628,092800,2651824770,16010,15990,16010,15990,1679
|
|
20230628,092700,2624954910,16000,16000,16000,15990,2180
|
|
20230628,092600,2590077890,15990,16000,16000,15990,69
|
|
20230628,092500,2588973930,16000,16000,16000,15990,842
|
|
20230628,092400,2575506820,16000,16000,16000,15990,282
|
|
20230628,092300,2570995500,15990,16000,16010,15990,10956
|
|
20230628,092200,2395674600,16010,16000,16010,16000,1769
|
|
20230628,092100,2367358370,16000,16020,16020,16000,6332
|
|
20230628,092000,2265987750,16030,16030,16030,16020,2250
|
|
20230628,091900,2229930520,16040,16040,16040,16030,405
|
|
20230628,091800,2223437290,16030,16030,16040,16020,2506
|
|
20230628,091700,2183263400,16030,16060,16060,16030,7242
|
|
20230628,091600,2067024260,16070,16100,16110,16070,7807
|
|
20230628,091500,1941418790,16100,16090,16100,16080,707
|
|
20230628,091400,1930040920,16090,16080,16100,16080,1379
|
|
20230628,091300,1907853130,16100,16060,16100,16060,2097
|
|
20230628,091200,1874141900,16060,16070,16070,16050,2831
|
|
20230628,091100,1828678470,16060,16070,16070,16050,5053
|
|
20230628,091000,1747517030,16080,16100,16110,16070,7691
|
|
20230628,090900,1623825320,16100,16090,16110,16080,2512
|
|
20230628,090800,1583389690,16090,16100,16110,16090,2186
|
|
20230628,090700,1548196750,16100,16120,16120,16100,4659
|
|
20230628,090600,1473147590,16120,16120,16130,16110,2212
|
|
20230628,090500,1437490700,16120,16120,16130,16100,10876
|
|
20230628,090400,1262276050,16120,16180,16190,16120,7423
|
|
20230628,090300,1142429840,16190,16210,16210,16130,10699
|
|
20230628,090200,969409050,16220,16130,16240,16130,34177
|
|
20230628,090100,416304510,16130,16100,16130,16100,9569
|
|
20230628,090000,262101990,16100,16110,16130,16100,16269
|