612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190900,63917306180,12880,12880,12880,12880,37359
|
|
20230628,190800,63917306180,12880,12880,12880,12880,0
|
|
20230628,190700,63917306180,12880,12880,12880,12880,0
|
|
20230628,190600,63917306180,12880,12880,12880,12880,0
|
|
20230628,190500,63917306180,12880,12880,12880,12880,0
|
|
20230628,190400,63917306180,12880,12880,12880,12880,0
|
|
20230628,190300,63917306180,12880,12880,12880,12880,0
|
|
20230628,190200,63917306180,12880,12880,12880,12880,0
|
|
20230628,190100,63917306180,12880,12880,12880,12880,0
|
|
20230628,190000,63917306180,12880,12880,12880,12880,0
|
|
20230628,185900,63917306180,12880,12880,12880,12880,0
|
|
20230628,185800,63917306180,12880,12880,12880,12880,0
|
|
20230628,185700,63917306180,12880,12880,12880,12880,0
|
|
20230628,185600,63917306180,12880,12880,12880,12880,0
|
|
20230628,185500,63917306180,12880,12880,12880,12880,0
|
|
20230628,185400,63917306180,12880,12880,12880,12880,0
|
|
20230628,185300,63917306180,12880,12880,12880,12880,0
|
|
20230628,185200,63917306180,12880,12880,12880,12880,0
|
|
20230628,185100,63917306180,12880,12880,12880,12880,0
|
|
20230628,185000,63917306180,12880,12880,12880,12880,0
|
|
20230628,184900,63917306180,12880,12880,12880,12880,0
|
|
20230628,184800,63917306180,12880,12880,12880,12880,0
|
|
20230628,184700,63917306180,12880,12880,12880,12880,0
|
|
20230628,184600,63917306180,12880,12880,12880,12880,0
|
|
20230628,184500,63917306180,12880,12880,12880,12880,0
|
|
20230628,184400,63917306180,12880,12880,12880,12880,0
|
|
20230628,184300,63917306180,12880,12880,12880,12880,0
|
|
20230628,184200,63917306180,12880,12880,12880,12880,0
|
|
20230628,184100,63917306180,12880,12880,12880,12880,0
|
|
20230628,184000,63917306180,12880,12880,12880,12880,0
|
|
20230628,183900,63917306180,12880,12880,12880,12880,37359
|
|
20230628,183800,63917306180,12880,12880,12880,12880,0
|
|
20230628,183700,63917306180,12880,12880,12880,12880,0
|
|
20230628,183600,63917306180,12880,12880,12880,12880,0
|
|
20230628,183500,63917306180,12880,12880,12880,12880,0
|
|
20230628,183400,63917306180,12880,12880,12880,12880,0
|
|
20230628,183300,63917306180,12880,12880,12880,12880,0
|
|
20230628,183200,63917306180,12880,12880,12880,12880,0
|
|
20230628,183100,63917306180,12880,12880,12880,12880,0
|
|
20230628,183000,63917306180,12880,12880,12880,12880,0
|
|
20230628,182900,63917306180,12880,12880,12880,12880,0
|
|
20230628,182800,63917306180,12880,12880,12880,12880,0
|
|
20230628,182700,63917306180,12880,12880,12880,12880,0
|
|
20230628,182600,63917306180,12880,12880,12880,12880,0
|
|
20230628,182500,63917306180,12880,12880,12880,12880,0
|
|
20230628,182400,63917306180,12880,12880,12880,12880,0
|
|
20230628,182300,63917306180,12880,12880,12880,12880,0
|
|
20230628,182200,63917306180,12880,12880,12880,12880,0
|
|
20230628,182100,63917306180,12880,12880,12880,12880,0
|
|
20230628,182000,63917306180,12880,12880,12880,12880,0
|
|
20230628,181900,63917306180,12880,12880,12880,12880,0
|
|
20230628,181800,63917306180,12880,12880,12880,12880,0
|
|
20230628,181700,63917306180,12880,12880,12880,12880,0
|
|
20230628,181600,63917306180,12880,12880,12880,12880,0
|
|
20230628,181500,63917306180,12880,12880,12880,12880,0
|
|
20230628,181400,63917306180,12880,12880,12880,12880,0
|
|
20230628,181300,63917306180,12880,12880,12880,12880,0
|
|
20230628,181200,63917306180,12880,12880,12880,12880,0
|
|
20230628,181100,63917306180,12880,12880,12880,12880,0
|
|
20230628,181000,63917306180,12880,12880,12880,12880,0
|
|
20230628,180900,63917306180,12880,12880,12880,12880,37359
|
|
20230628,180800,63917306180,12880,12880,12880,12880,0
|
|
20230628,180700,63917306180,12880,12880,12880,12880,0
|
|
20230628,180600,63917306180,12880,12880,12880,12880,0
|
|
20230628,180500,63917306180,12880,12880,12880,12880,0
|
|
20230628,180400,63917306180,12880,12880,12880,12880,0
|
|
20230628,180300,63917306180,12880,12880,12880,12880,0
|
|
20230628,180200,63917306180,12880,12880,12880,12880,0
|
|
20230628,180100,63917306180,12880,12880,12880,12880,0
|
|
20230628,180000,63917306180,12880,12880,12880,12880,0
|
|
20230628,175900,63917306180,12880,12880,12880,12880,0
|
|
20230628,175800,63917306180,12880,12880,12880,12880,0
|
|
20230628,175700,63917306180,12880,12880,12880,12880,0
|
|
20230628,175600,63917306180,12880,12880,12880,12880,0
|
|
20230628,175500,63917306180,12880,12880,12880,12880,0
|
|
20230628,175400,63917306180,12880,12880,12880,12880,0
|
|
20230628,175300,63917306180,12880,12880,12880,12880,0
|
|
20230628,175200,63917306180,12880,12880,12880,12880,0
|
|
20230628,175100,63917306180,12880,12880,12880,12880,0
|
|
20230628,175000,63917306180,12880,12880,12880,12880,0
|
|
20230628,174900,63917306180,12880,12880,12880,12880,0
|
|
20230628,174800,63917306180,12880,12880,12880,12880,0
|
|
20230628,174700,63917306180,12880,12880,12880,12880,0
|
|
20230628,174600,63917306180,12880,12880,12880,12880,0
|
|
20230628,174500,63917306180,12880,12880,12880,12880,0
|
|
20230628,174400,63917306180,12880,12880,12880,12880,0
|
|
20230628,174300,63917306180,12880,12880,12880,12880,0
|
|
20230628,174200,63917306180,12880,12880,12880,12880,0
|
|
20230628,174100,63917306180,12880,12880,12880,12880,0
|
|
20230628,174000,63917306180,12880,12880,12880,12880,0
|
|
20230628,173900,63917306180,12880,12880,12880,12880,37359
|
|
20230628,173800,63917306180,12880,12880,12880,12880,0
|
|
20230628,173700,63917306180,12880,12880,12880,12880,0
|
|
20230628,173600,63917306180,12880,12880,12880,12880,0
|
|
20230628,173500,63917306180,12880,12880,12880,12880,0
|
|
20230628,173400,63917306180,12880,12880,12880,12880,0
|
|
20230628,173300,63917306180,12880,12880,12880,12880,0
|
|
20230628,173200,63917306180,12880,12880,12880,12880,0
|
|
20230628,173100,63917306180,12880,12880,12880,12880,0
|
|
20230628,173000,63917306180,12880,12880,12880,12880,0
|
|
20230628,172900,63917306180,12880,12880,12880,12880,0
|
|
20230628,172800,63917306180,12880,12880,12880,12880,0
|
|
20230628,172700,63917306180,12880,12880,12880,12880,0
|
|
20230628,172600,63917306180,12880,12880,12880,12880,0
|
|
20230628,172500,63917306180,12880,12880,12880,12880,0
|
|
20230628,172400,63917306180,12880,12880,12880,12880,0
|
|
20230628,172300,63917306180,12880,12880,12880,12880,0
|
|
20230628,172200,63917306180,12880,12880,12880,12880,0
|
|
20230628,172100,63917306180,12880,12880,12880,12880,0
|
|
20230628,172000,63917306180,12880,12880,12880,12880,0
|
|
20230628,171900,63917306180,12880,12880,12880,12880,0
|
|
20230628,171800,63917306180,12880,12880,12880,12880,0
|
|
20230628,171700,63917306180,12880,12880,12880,12880,0
|
|
20230628,171600,63917306180,12880,12880,12880,12880,0
|
|
20230628,171500,63917306180,12880,12880,12880,12880,0
|
|
20230628,171400,63917306180,12880,12880,12880,12880,0
|
|
20230628,171300,63917306180,12880,12880,12880,12880,0
|
|
20230628,171200,63917306180,12880,12880,12880,12880,0
|
|
20230628,171100,63917306180,12880,12880,12880,12880,0
|
|
20230628,171000,63917306180,12880,12880,12880,12880,0
|
|
20230628,170900,63917306180,12880,12880,12880,12880,37359
|
|
20230628,170800,63917306180,12880,12880,12880,12880,0
|
|
20230628,170700,63917306180,12880,12880,12880,12880,0
|
|
20230628,170600,63917306180,12880,12880,12880,12880,0
|
|
20230628,170500,63917306180,12880,12880,12880,12880,0
|
|
20230628,170400,63917306180,12880,12880,12880,12880,0
|
|
20230628,170300,63917306180,12880,12880,12880,12880,0
|
|
20230628,170200,63917306180,12880,12880,12880,12880,0
|
|
20230628,170100,63917306180,12880,12880,12880,12880,0
|
|
20230628,170000,63917306180,12880,12880,12880,12880,0
|
|
20230628,165900,63917306180,12880,12880,12880,12880,0
|
|
20230628,165800,63917306180,12880,12880,12880,12880,0
|
|
20230628,165700,63917306180,12880,12880,12880,12880,0
|
|
20230628,165600,63917306180,12880,12880,12880,12880,0
|
|
20230628,165500,63917306180,12880,12880,12880,12880,0
|
|
20230628,165400,63917306180,12880,12880,12880,12880,0
|
|
20230628,165300,63917306180,12880,12880,12880,12880,0
|
|
20230628,165200,63917306180,12880,12880,12880,12880,0
|
|
20230628,165100,63917306180,12880,12880,12880,12880,0
|
|
20230628,165000,63917306180,12880,12880,12880,12880,0
|
|
20230628,164900,63917306180,12880,12880,12880,12880,0
|
|
20230628,164800,63917306180,12880,12880,12880,12880,0
|
|
20230628,164700,63917306180,12880,12880,12880,12880,0
|
|
20230628,164600,63917306180,12880,12880,12880,12880,0
|
|
20230628,164500,63917306180,12880,12880,12880,12880,0
|
|
20230628,164400,63917306180,12880,12880,12880,12880,0
|
|
20230628,164300,63917306180,12880,12880,12880,12880,0
|
|
20230628,164200,63917306180,12880,12880,12880,12880,0
|
|
20230628,164100,63917306180,12880,12880,12880,12880,0
|
|
20230628,164000,63917306180,12880,12880,12880,12880,0
|
|
20230628,163900,63917306180,12880,12880,12880,12880,37359
|
|
20230628,163800,63917306180,12880,12880,12880,12880,0
|
|
20230628,163700,63917306180,12880,12880,12880,12880,0
|
|
20230628,163600,63917306180,12880,12880,12880,12880,0
|
|
20230628,163500,63917306180,12880,12880,12880,12880,0
|
|
20230628,163400,63917306180,12880,12880,12880,12880,0
|
|
20230628,163300,63917306180,12880,12880,12880,12880,0
|
|
20230628,163200,63917306180,12880,12880,12880,12880,0
|
|
20230628,163100,63917306180,12880,12880,12880,12880,0
|
|
20230628,163000,63917306180,12880,12880,12880,12880,0
|
|
20230628,162900,63917306180,12880,12880,12880,12880,0
|
|
20230628,162800,63917306180,12880,12880,12880,12880,0
|
|
20230628,162700,63917306180,12880,12880,12880,12880,0
|
|
20230628,162600,63917306180,12880,12880,12880,12880,0
|
|
20230628,162500,63917306180,12880,12880,12880,12880,0
|
|
20230628,162400,63917306180,12880,12880,12880,12880,0
|
|
20230628,162300,63917306180,12880,12880,12880,12880,0
|
|
20230628,162200,63917306180,12880,12880,12880,12880,0
|
|
20230628,162100,63917306180,12880,12880,12880,12880,0
|
|
20230628,162000,63917306180,12880,12880,12880,12880,0
|
|
20230628,161900,63917306180,12880,12880,12880,12880,0
|
|
20230628,161800,63917306180,12880,12880,12880,12880,0
|
|
20230628,161700,63917306180,12880,12880,12880,12880,0
|
|
20230628,161600,63917306180,12880,12880,12880,12880,0
|
|
20230628,161500,63917306180,12880,12880,12880,12880,0
|
|
20230628,161400,63917306180,12880,12880,12880,12880,0
|
|
20230628,161300,63917306180,12880,12880,12880,12880,0
|
|
20230628,161200,63917306180,12880,12880,12880,12880,0
|
|
20230628,161100,63917306180,12880,12880,12880,12880,0
|
|
20230628,161000,63917306180,12880,12880,12880,12880,0
|
|
20230628,160900,63917306180,12880,12880,12880,12880,37359
|
|
20230628,160800,63917306180,12880,12880,12880,12880,0
|
|
20230628,160700,63917306180,12880,12880,12880,12880,0
|
|
20230628,160600,63917306180,12880,12880,12880,12880,0
|
|
20230628,160500,63917306180,12880,12880,12880,12880,0
|
|
20230628,160400,63917306180,12880,12880,12880,12880,0
|
|
20230628,160300,63917306180,12880,12880,12880,12880,0
|
|
20230628,160200,63917306180,12880,12880,12880,12880,0
|
|
20230628,160100,63917306180,12880,12880,12880,12880,0
|
|
20230628,160000,63917306180,12880,12880,12880,12880,0
|
|
20230628,155900,63917306180,12880,12880,12880,12880,0
|
|
20230628,155800,63917306180,12880,12880,12880,12880,0
|
|
20230628,155700,63917306180,12880,12880,12880,12880,0
|
|
20230628,155600,63917306180,12880,12880,12880,12880,0
|
|
20230628,155500,63917306180,12880,12880,12880,12880,0
|
|
20230628,155400,63917306180,12880,12880,12880,12880,0
|
|
20230628,155300,63917306180,12880,12880,12880,12880,0
|
|
20230628,155200,63917306180,12880,12880,12880,12880,0
|
|
20230628,155100,63917306180,12880,12880,12880,12880,0
|
|
20230628,155000,63917306180,12880,12880,12880,12880,0
|
|
20230628,154900,63917306180,12880,12880,12880,12880,0
|
|
20230628,154800,63917306180,12880,12880,12880,12880,0
|
|
20230628,154700,63917306180,12880,12880,12880,12880,0
|
|
20230628,154600,63917306180,12880,12880,12880,12880,0
|
|
20230628,154500,63917306180,12880,12880,12880,12880,0
|
|
20230628,154400,63917306180,12880,12880,12880,12880,0
|
|
20230628,154300,63917306180,12880,12880,12880,12880,0
|
|
20230628,154200,63917306180,12880,12880,12880,12880,0
|
|
20230628,154100,63917306180,12880,12880,12880,12880,0
|
|
20230628,154000,63917306180,12880,12880,12880,12880,0
|
|
20230628,153900,63917306180,12880,12880,12880,12880,37359
|
|
20230628,153800,63917306180,12880,12880,12880,12880,0
|
|
20230628,153700,63917306180,12880,12880,12880,12880,0
|
|
20230628,153600,63917306180,12880,12880,12880,12880,0
|
|
20230628,153500,63917306180,12880,12880,12880,12880,0
|
|
20230628,153400,63917306180,12880,12880,12880,12880,0
|
|
20230628,153300,63917306180,12880,12880,12880,12880,0
|
|
20230628,153200,63917306180,12880,12880,12880,12880,0
|
|
20230628,153100,63917306180,12880,12880,12880,12880,0
|
|
20230628,153000,63917306180,12880,12880,12880,12880,37359
|
|
20230628,152900,63436122260,12880,12880,12880,12880,0
|
|
20230628,152800,63436122260,12880,12880,12880,12880,0
|
|
20230628,152700,63436122260,12880,12880,12880,12880,0
|
|
20230628,152600,63436122260,12880,12880,12880,12880,0
|
|
20230628,152500,63436122260,12880,12880,12880,12880,0
|
|
20230628,152400,63436122260,12880,12880,12880,12880,0
|
|
20230628,152300,63436122260,12880,12880,12880,12880,0
|
|
20230628,152200,63436122260,12880,12880,12880,12880,0
|
|
20230628,152100,63436122260,12880,12880,12880,12880,0
|
|
20230628,152000,63436122260,12880,12880,12880,12880,0
|
|
20230628,151900,63436122260,12880,12880,12900,12830,22429
|
|
20230628,151800,63147363040,12880,12870,12880,12860,8651
|
|
20230628,151700,63036019560,12880,12850,12880,12850,5853
|
|
20230628,151600,62960735500,12860,12870,12870,12860,3575
|
|
20230628,151500,62914751900,12860,12850,12880,12850,5245
|
|
20230628,151400,62847251620,12850,12840,12860,12840,6914
|
|
20230628,151300,62758382550,12840,12860,12860,12840,6845
|
|
20230628,151200,62670437830,12860,12870,12870,12840,1870
|
|
20230628,151100,62646390100,12880,12880,12890,12860,2864
|
|
20230628,151000,62609522950,12890,12840,12890,12840,16648
|
|
20230628,150900,62395244460,12840,12830,12840,12830,4918
|
|
20230628,150800,62332129080,12830,12830,12840,12830,3181
|
|
20230628,150700,62291305700,12840,12830,12840,12830,2005
|
|
20230628,150600,62265574610,12830,12860,12870,12830,8468
|
|
20230628,150500,62156747840,12860,12870,12880,12850,3934
|
|
20230628,150400,62106135600,12870,12830,12880,12830,3108
|
|
20230628,150300,62066126810,12830,12830,12880,12820,12916
|
|
20230628,150200,61900087770,12820,12840,12840,12820,3757
|
|
20230628,150100,61851912230,12830,12820,12840,12820,5016
|
|
20230628,150000,61787537970,12830,12830,12840,12830,4048
|
|
20230628,145900,61735589540,12830,12860,12870,12830,6165
|
|
20230628,145800,61656354790,12870,12850,12880,12850,7149
|
|
20230628,145700,61564353220,12850,12830,12860,12820,9620
|
|
20230628,145600,61440822020,12830,12840,12850,12820,3409
|
|
20230628,145500,61397060570,12840,12820,12840,12810,6455
|
|
20230628,145400,61314328550,12820,12840,12840,12820,5018
|
|
20230628,145300,61249962490,12840,12870,12880,12830,3997
|
|
20230628,145200,61198562280,12840,12840,12880,12820,15712
|
|
20230628,145100,60996816320,12840,12860,12870,12840,4859
|
|
20230628,145000,60934328340,12870,12840,12870,12830,7034
|
|
20230628,144900,60843884810,12840,12850,12870,12800,11744
|
|
20230628,144800,60693333710,12850,12860,12870,12830,9022
|
|
20230628,144700,60577353850,12870,12860,12890,12860,21663
|
|
20230628,144600,60298547840,12860,12840,12860,12810,31666
|
|
20230628,144500,59891954390,12840,12780,12840,12760,32797
|
|
20230628,144400,59472602420,12770,12730,12790,12720,17709
|
|
20230628,144300,59246567550,12730,12680,12740,12680,9968
|
|
20230628,144200,59119815760,12690,12680,12690,12680,1762
|
|
20230628,144100,59097467810,12680,12680,12690,12670,1164
|
|
20230628,144000,59082707670,12680,12690,12700,12670,1566
|
|
20230628,143900,59062845430,12690,12650,12700,12650,5152
|
|
20230628,143800,58997527570,12650,12670,12690,12650,2760
|
|
20230628,143700,58962570310,12680,12660,12680,12660,497
|
|
20230628,143600,58956274650,12670,12670,12680,12660,3654
|
|
20230628,143500,58909988890,12660,12690,12690,12650,2989
|
|
20230628,143400,58872139010,12690,12680,12720,12680,6932
|
|
20230628,143300,58784056540,12680,12670,12700,12660,9323
|
|
20230628,143200,58665773560,12670,12630,12680,12620,4418
|
|
20230628,143100,58609863920,12630,12630,12630,12620,600
|
|
20230628,143000,58602290090,12630,12640,12650,12620,1045
|
|
20230628,142900,58589089260,12650,12650,12650,12620,986
|
|
20230628,142800,58576627220,12650,12670,12670,12640,1881
|
|
20230628,142700,58552830080,12670,12670,12670,12650,1511
|
|
20230628,142600,58533698700,12670,12620,12680,12620,3664
|
|
20230628,142500,58487308640,12640,12630,12640,12620,2300
|
|
20230628,142400,58458259620,12620,12630,12640,12600,3374
|
|
20230628,142300,58415713940,12620,12650,12660,12620,1097
|
|
20230628,142200,58401848830,12650,12580,12670,12580,12132
|
|
20230628,142100,58248682300,12580,12560,12580,12560,2073
|
|
20230628,142000,58222618020,12560,12540,12560,12540,574
|
|
20230628,141900,58215413750,12540,12550,12550,12540,354
|
|
20230628,141800,58210972230,12550,12540,12570,12540,2081
|
|
20230628,141700,58184874890,12540,12510,12540,12500,2484
|
|
20230628,141600,58153785000,12510,12510,12530,12510,1040
|
|
20230628,141500,58140769390,12510,12530,12530,12510,577
|
|
20230628,141400,58133545260,12530,12520,12530,12510,626
|
|
20230628,141300,58125708130,12520,12530,12530,12520,964
|
|
20230628,141200,58113637500,12530,12530,12530,12520,478
|
|
20230628,141100,58107649470,12510,12540,12540,12510,130
|
|
20230628,141000,58106019620,12530,12530,12530,12500,1112
|
|
20230628,140900,58092097610,12520,12520,12520,12500,2707
|
|
20230628,140800,58058245590,12510,12520,12540,12510,1637
|
|
20230628,140700,58037755840,12530,12540,12540,12530,570
|
|
20230628,140600,58030612130,12540,12560,12560,12540,286
|
|
20230628,140500,58027023470,12550,12550,12560,12550,281
|
|
20230628,140400,58023496770,12560,12570,12570,12560,492
|
|
20230628,140300,58017314690,12560,12560,12590,12560,1677
|
|
20230628,140200,57996235880,12570,12560,12580,12560,516
|
|
20230628,140100,57989749590,12570,12550,12570,12550,1730
|
|
20230628,140000,57968019980,12540,12540,12550,12520,653
|
|
20230628,135900,57959837620,12540,12540,12550,12540,941
|
|
20230628,135800,57948036100,12550,12550,12550,12540,1220
|
|
20230628,135700,57932735280,12550,12540,12560,12540,334
|
|
20230628,135600,57928544270,12550,12560,12560,12550,698
|
|
20230628,135500,57919782680,12560,12520,12560,12520,3251
|
|
20230628,135400,57879030020,12520,12520,12520,12510,463
|
|
20230628,135300,57873233980,12520,12530,12530,12510,284
|
|
20230628,135200,57869677360,12520,12510,12520,12500,3276
|
|
20230628,135100,57828720510,12530,12500,12530,12490,3081
|
|
20230628,135000,57790183170,12490,12510,12520,12490,1679
|
|
20230628,134900,57769205130,12500,12490,12520,12490,364
|
|
20230628,134800,57764651330,12510,12500,12510,12480,3672
|
|
20230628,134700,57718774900,12500,12490,12500,12490,650
|
|
20230628,134600,57710652390,12490,12530,12530,12490,1371
|
|
20230628,134500,57693508300,12500,12530,12540,12500,4363
|
|
20230628,134400,57638956430,12540,12530,12550,12530,516
|
|
20230628,134300,57632485730,12530,12550,12550,12520,1677
|
|
20230628,134200,57611471860,12560,12550,12560,12530,810
|
|
20230628,134100,57601321740,12560,12530,12580,12490,3531
|
|
20230628,134000,57557028710,12530,12500,12530,12500,129
|
|
20230628,133900,57555414190,12480,12540,12540,12480,1783
|
|
20230628,133800,57533116120,12530,12550,12550,12530,2120
|
|
20230628,133700,57506529170,12550,12540,12560,12540,697
|
|
20230628,133600,57497781590,12530,12530,12540,12520,639
|
|
20230628,133500,57489773910,12530,12490,12530,12480,3240
|
|
20230628,133400,57449276910,12490,12490,12520,12480,582
|
|
20230628,133300,57442007780,12510,12480,12510,12480,1298
|
|
20230628,133200,57425792990,12490,12490,12500,12490,630
|
|
20230628,133100,57417921910,12490,12490,12510,12490,417
|
|
20230628,133000,57412709740,12480,12480,12520,12470,1259
|
|
20230628,132900,57397000480,12470,12510,12520,12470,4019
|
|
20230628,132800,57346788400,12510,12530,12530,12500,1829
|
|
20230628,132700,57323916150,12530,12520,12530,12470,8944
|
|
20230628,132600,57212259040,12520,12520,12530,12510,862
|
|
20230628,132500,57201469460,12510,12530,12530,12510,772
|
|
20230628,132400,57191803950,12540,12530,12540,12520,387
|
|
20230628,132300,57186955760,12520,12530,12530,12500,707
|
|
20230628,132200,57178114570,12530,12540,12550,12500,4710
|
|
20230628,132100,57119184170,12550,12590,12590,12550,6795
|
|
20230628,132000,57033733090,12590,12590,12600,12590,396
|
|
20230628,131900,57028747400,12600,12610,12610,12600,735
|
|
20230628,131800,57019483620,12610,12610,12610,12590,1485
|
|
20230628,131700,57000779590,12600,12590,12610,12590,848
|
|
20230628,131600,56990096880,12590,12620,12620,12590,770
|
|
20230628,131500,56980395390,12620,12620,12620,12600,1544
|
|
20230628,131400,56960936310,12620,12620,12620,12600,2887
|
|
20230628,131300,56924534490,12620,12620,12620,12610,1083
|
|
20230628,131200,56910868090,12620,12610,12620,12600,2956
|
|
20230628,131100,56873576600,12610,12610,12610,12600,231
|
|
20230628,131000,56870665940,12590,12600,12610,12590,669
|
|
20230628,130900,56862233630,12600,12590,12600,12580,1674
|
|
20230628,130800,56841154190,12590,12590,12600,12580,357
|
|
20230628,130700,56836659620,12580,12580,12590,12570,1283
|
|
20230628,130600,56820527220,12590,12610,12610,12580,2900
|
|
20230628,130500,56784019090,12610,12600,12610,12600,970
|
|
20230628,130400,56771789230,12600,12600,12600,12590,1003
|
|
20230628,130300,56759151440,12590,12570,12590,12550,4193
|
|
20230628,130200,56706450010,12560,12570,12580,12550,1141
|
|
20230628,130100,56692122700,12570,12570,12570,12550,1853
|
|
20230628,130000,56668863490,12550,12550,12560,12550,728
|
|
20230628,125900,56659721230,12550,12540,12550,12520,575
|
|
20230628,125800,56652511400,12540,12530,12540,12510,2132
|
|
20230628,125700,56625803710,12560,12560,12600,12510,2392
|
|
20230628,125600,56595718630,12560,12500,12600,12480,4916
|
|
20230628,125500,56534173620,12510,12500,12510,12480,7013
|
|
20230628,125400,56446600020,12500,12510,12510,12490,3421
|
|
20230628,125300,56403843710,12510,12510,12510,12460,4790
|
|
20230628,125200,56344015690,12510,12480,12530,12460,5826
|
|
20230628,125100,56271306050,12480,12570,12570,12470,21784
|
|
20230628,125000,55998650940,12570,12590,12590,12570,786
|
|
20230628,124900,55988769160,12590,12630,12630,12560,6469
|
|
20230628,124800,55907334110,12630,12620,12630,12600,2374
|
|
20230628,124700,55877365920,12620,12630,12630,12600,2157
|
|
20230628,124600,55850148450,12630,12640,12640,12590,3902
|
|
20230628,124500,55800932900,12630,12610,12640,12590,2913
|
|
20230628,124400,55764165530,12600,12600,12630,12590,4123
|
|
20230628,124300,55712205940,12600,12580,12600,12570,2537
|
|
20230628,124200,55680264460,12570,12610,12610,12570,5281
|
|
20230628,124100,55613831730,12610,12630,12630,12580,4569
|
|
20230628,124000,55556242560,12630,12610,12630,12590,1461
|
|
20230628,123900,55537827150,12610,12640,12640,12600,2569
|
|
20230628,123800,55505434950,12640,12640,12640,12610,2457
|
|
20230628,123700,55474417690,12630,12670,12680,12630,2617
|
|
20230628,123600,55441326460,12680,12670,12690,12650,1487
|
|
20230628,123500,55422483510,12690,12660,12700,12650,2380
|
|
20230628,123400,55392332230,12670,12690,12700,12650,3862
|
|
20230628,123300,55343392980,12700,12690,12700,12670,4980
|
|
20230628,123200,55280221390,12690,12700,12700,12670,3619
|
|
20230628,123100,55234303170,12700,12680,12700,12670,6903
|
|
20230628,123000,55146706690,12680,12640,12700,12610,7835
|
|
20230628,122900,55047400560,12610,12630,12670,12610,5397
|
|
20230628,122800,54979144050,12630,12600,12630,12590,2496
|
|
20230628,122700,54947672340,12590,12620,12620,12590,2803
|
|
20230628,122600,54912344980,12620,12580,12630,12580,3083
|
|
20230628,122500,54873498400,12590,12590,12620,12580,8432
|
|
20230628,122400,54767294620,12590,12600,12600,12580,2881
|
|
20230628,122300,54731012420,12600,12620,12620,12590,2423
|
|
20230628,122200,54700480530,12590,12630,12630,12590,802
|
|
20230628,122100,54690366310,12630,12600,12630,12590,2839
|
|
20230628,122000,54654585500,12600,12630,12630,12600,3036
|
|
20230628,121900,54616302290,12630,12660,12660,12620,5232
|
|
20230628,121800,54550226100,12660,12650,12660,12640,1997
|
|
20230628,121700,54524964700,12650,12630,12650,12630,1324
|
|
20230628,121600,54508228140,12630,12630,12640,12620,2750
|
|
20230628,121500,54473508600,12620,12630,12640,12620,405
|
|
20230628,121400,54468393420,12630,12630,12640,12610,1104
|
|
20230628,121300,54454452530,12640,12670,12670,12630,567
|
|
20230628,121200,54447275750,12670,12700,12700,12610,1523
|
|
20230628,121100,54427991590,12700,12610,12700,12570,9139
|
|
20230628,121000,54312678510,12620,12610,12620,12590,5064
|
|
20230628,120900,54248835800,12610,12610,12620,12590,4949
|
|
20230628,120800,54186462990,12620,12640,12650,12610,6017
|
|
20230628,120700,54110512050,12650,12640,12660,12640,968
|
|
20230628,120600,54098270020,12660,12690,12690,12630,4624
|
|
20230628,120500,54039743940,12690,12650,12690,12650,5452
|
|
20230628,120400,53970638590,12660,12640,12660,12640,1289
|
|
20230628,120300,53954327620,12650,12660,12660,12620,3391
|
|
20230628,120200,53911451320,12660,12690,12690,12630,1601
|
|
20230628,120100,53891179820,12690,12670,12720,12670,2987
|
|
20230628,120000,53853263310,12680,12610,12680,12600,5616
|
|
20230628,115900,53782418170,12610,12640,12640,12610,2370
|
|
20230628,115800,53752522460,12640,12620,12650,12590,15861
|
|
20230628,115700,53552647810,12620,12690,12690,12620,14351
|
|
20230628,115600,53371046690,12690,12730,12740,12690,8944
|
|
20230628,115500,53257422720,12730,12750,12760,12710,4926
|
|
20230628,115400,53194737660,12760,12760,12770,12730,3302
|
|
20230628,115300,53152622720,12760,12770,12780,12720,7602
|
|
20230628,115200,53055669920,12780,12770,12800,12760,9456
|
|
20230628,115100,52934747250,12770,12750,12790,12730,5589
|
|
20230628,115000,52863393650,12740,12720,12750,12720,2595
|
|
20230628,114900,52830336780,12740,12730,12740,12720,2887
|
|
20230628,114800,52793590490,12720,12730,12740,12710,3957
|
|
20230628,114700,52743244540,12720,12730,12730,12710,3252
|
|
20230628,114600,52701869270,12720,12740,12740,12720,3697
|
|
20230628,114500,52654814530,12740,12730,12740,12710,3445
|
|
20230628,114400,52610965480,12730,12720,12730,12710,2739
|
|
20230628,114300,52576114770,12720,12710,12720,12700,3153
|
|
20230628,114200,52536039090,12700,12680,12710,12680,2239
|
|
20230628,114100,52507607320,12710,12680,12710,12660,2305
|
|
20230628,114000,52478384860,12690,12700,12700,12680,1169
|
|
20230628,113900,52463551710,12710,12690,12710,12670,2179
|
|
20230628,113800,52435919400,12710,12720,12720,12680,2624
|
|
20230628,113700,52402605550,12720,12690,12730,12670,2735
|
|
20230628,113600,52367883320,12680,12730,12740,12680,6106
|
|
20230628,113500,52290318340,12730,12710,12740,12700,1987
|
|
20230628,113400,52265036410,12710,12690,12760,12650,8325
|
|
20230628,113300,52159464390,12690,12800,12800,12670,17929
|
|
20230628,113200,51931282790,12800,12790,12810,12780,5417
|
|
20230628,113100,51861955960,12790,12740,12810,12730,8756
|
|
20230628,113000,51750064540,12740,12820,12820,12700,16911
|
|
20230628,112900,51534341010,12820,12810,12820,12790,10208
|
|
20230628,112800,51403647450,12810,12800,12820,12780,6469
|
|
20230628,112700,51320813420,12790,12810,12820,12780,8406
|
|
20230628,112600,51213179220,12810,12830,12830,12770,10152
|
|
20230628,112500,51083197040,12820,12800,12840,12790,24816
|
|
20230628,112400,50765097690,12800,12760,12800,12740,13333
|
|
20230628,112300,50594829240,12760,12760,12770,12730,9477
|
|
20230628,112200,50473978300,12740,12770,12780,12720,22476
|
|
20230628,112100,50187203410,12770,12710,12770,12680,12703
|
|
20230628,112000,50025589260,12690,12730,12750,12690,13228
|
|
20230628,111900,49857272560,12740,12690,12760,12680,13226
|
|
20230628,111800,49688997090,12690,12680,12690,12670,5012
|
|
20230628,111700,49625435770,12670,12670,12690,12670,8046
|
|
20230628,111600,49523457450,12680,12690,12690,12660,5796
|
|
20230628,111500,49449961220,12670,12650,12690,12650,7382
|
|
20230628,111400,49356421640,12660,12600,12660,12580,8489
|
|
20230628,111300,49249356280,12610,12640,12640,12600,7065
|
|
20230628,111200,49160191850,12640,12650,12650,12610,13695
|
|
20230628,111100,48987283110,12650,12650,12660,12620,2731
|
|
20230628,111000,48952746150,12620,12630,12650,12620,3467
|
|
20230628,110900,48908934490,12630,12660,12680,12620,5465
|
|
20230628,110800,48839833360,12680,12680,12700,12660,8395
|
|
20230628,110700,48733383660,12700,12650,12710,12650,9877
|
|
20230628,110600,48608121970,12660,12650,12680,12630,11497
|
|
20230628,110500,48462651020,12660,12670,12690,12640,11202
|
|
20230628,110400,48320736400,12670,12680,12710,12640,11265
|
|
20230628,110300,48177932910,12690,12680,12690,12630,15121
|
|
20230628,110200,47986453460,12660,12690,12730,12660,15386
|
|
20230628,110100,47790980180,12690,12710,12730,12610,17308
|
|
20230628,110000,47571412990,12710,12670,12750,12650,44522
|
|
20230628,105900,47005835540,12680,12530,12690,12490,26739
|
|
20230628,105800,46668178070,12530,12480,12540,12470,5659
|
|
20230628,105700,46597407620,12490,12470,12510,12460,1294
|
|
20230628,105600,46581255640,12470,12460,12510,12450,7052
|
|
20230628,105500,46493297450,12460,12480,12490,12450,11337
|
|
20230628,105400,46351947140,12480,12490,12500,12480,2507
|
|
20230628,105300,46320636350,12500,12510,12510,12480,5804
|
|
20230628,105200,46248093690,12510,12520,12520,12480,10075
|
|
20230628,105100,46122140930,12530,12540,12550,12520,3189
|
|
20230628,105000,46082193760,12540,12560,12560,12540,1235
|
|
20230628,104900,46066693020,12560,12580,12580,12560,683
|
|
20230628,104800,46058110960,12570,12570,12590,12570,2165
|
|
20230628,104700,46030878760,12580,12520,12580,12510,2864
|
|
20230628,104600,45994968640,12520,12520,12530,12510,1690
|
|
20230628,104500,45973816840,12530,12500,12530,12490,6501
|
|
20230628,104400,45892549270,12500,12510,12520,12500,2530
|
|
20230628,104300,45860897070,12510,12520,12520,12500,1596
|
|
20230628,104200,45840940960,12520,12500,12530,12500,1871
|
|
20230628,104100,45817534440,12530,12530,12530,12500,6083
|
|
20230628,104000,45741448410,12530,12550,12570,12530,1523
|
|
20230628,103900,45722344110,12560,12560,12570,12510,3118
|
|
20230628,103800,45683235010,12560,12600,12620,12550,7052
|
|
20230628,103700,45594482970,12620,12520,12630,12500,11720
|
|
20230628,103600,45447199660,12520,12470,12540,12460,10176
|
|
20230628,103500,45319921640,12470,12380,12470,12380,6313
|
|
20230628,103400,45241428670,12420,12420,12440,12380,6133
|
|
20230628,103300,45165275240,12410,12380,12410,12360,10875
|
|
20230628,103200,45030602560,12380,12420,12430,12330,34808
|
|
20230628,103100,44600148670,12430,12400,12430,12400,6342
|
|
20230628,103000,44521387640,12400,12490,12500,12400,18818
|
|
20230628,102900,44287292900,12500,12520,12560,12500,13954
|
|
20230628,102800,44112555850,12520,12460,12520,12450,11002
|
|
20230628,102700,43975137950,12460,12470,12470,12420,21622
|
|
20230628,102600,43706156410,12460,12530,12540,12430,36696
|
|
20230628,102500,43248186410,12540,12580,12590,12520,25417
|
|
20230628,102400,42929305230,12590,12630,12630,12560,22663
|
|
20230628,102300,42643949520,12650,12680,12680,12630,4779
|
|
20230628,102200,42583475040,12680,12650,12680,12650,3398
|
|
20230628,102100,42540448480,12650,12640,12670,12640,4357
|
|
20230628,102000,42485335330,12650,12630,12650,12600,15979
|
|
20230628,101900,42283695740,12630,12680,12700,12620,18397
|
|
20230628,101800,42050892070,12670,12680,12790,12650,12649
|
|
20230628,101700,41890304000,12680,12820,12820,12660,31656
|
|
20230628,101600,41487081700,12820,12810,12830,12800,4664
|
|
20230628,101500,41427326250,12800,12850,12860,12800,15708
|
|
20230628,101400,41225745220,12850,12930,12940,12830,23656
|
|
20230628,101300,40921319480,12940,12820,12940,12810,51291
|
|
20230628,101200,40261292220,12810,12780,12820,12770,18527
|
|
20230628,101100,40024328420,12770,12780,12790,12750,19252
|
|
20230628,101000,39778469620,12790,12750,12790,12730,9447
|
|
20230628,100900,39657937750,12740,12730,12770,12720,9213
|
|
20230628,100800,39540482060,12730,12720,12770,12720,8765
|
|
20230628,100700,39428762450,12720,12710,12720,12690,3343
|
|
20230628,100600,39386289280,12710,12730,12730,12690,7898
|
|
20230628,100500,39285979910,12730,12770,12790,12710,19992
|
|
20230628,100400,39031066570,12760,12640,12760,12640,11882
|
|
20230628,100300,38880080280,12640,12660,12670,12640,6074
|
|
20230628,100200,38803208940,12670,12690,12690,12650,6363
|
|
20230628,100100,38722598700,12690,12690,12700,12680,2449
|
|
20230628,100000,38691523500,12690,12740,12740,12680,7359
|
|
20230628,095900,38598039190,12740,12740,12770,12710,24616
|
|
20230628,095800,38284158610,12740,12630,12740,12630,8295
|
|
20230628,095700,38178977010,12640,12660,12670,12630,12380
|
|
20230628,095600,38022460280,12660,12690,12690,12660,9067
|
|
20230628,095500,37907563670,12680,12610,12680,12600,11868
|
|
20230628,095400,37757440390,12630,12770,12770,12540,39411
|
|
20230628,095300,37258785940,12760,12700,12790,12660,14983
|
|
20230628,095200,37068533690,12700,12800,12820,12700,25249
|
|
20230628,095100,36746179020,12810,12830,12830,12790,8144
|
|
20230628,095000,36641871440,12830,12810,12840,12780,8298
|
|
20230628,094900,36535546450,12810,12780,12810,12750,14998
|
|
20230628,094800,36343875790,12770,12790,12790,12770,7451
|
|
20230628,094700,36248664350,12790,12790,12800,12770,10742
|
|
20230628,094600,36111350530,12800,12820,12840,12790,13348
|
|
20230628,094500,35940330770,12830,12840,12860,12750,39139
|
|
20230628,094400,35439376210,12850,12690,12860,12680,36200
|
|
20230628,094300,34976952670,12700,12750,12750,12660,24125
|
|
20230628,094200,34670710040,12740,12760,12820,12710,39690
|
|
20230628,094100,34163766800,12760,12630,12780,12630,39623
|
|
20230628,094000,33659218680,12660,12820,12820,12630,82122
|
|
20230628,093900,32613084500,12810,12950,12960,12760,66506
|
|
20230628,093800,31760262470,12940,13060,13070,12940,35522
|
|
20230628,093700,31298129300,13070,12940,13080,12940,53700
|
|
20230628,093600,30598856420,12940,12960,13030,12880,73553
|
|
20230628,093500,29646846060,12960,13150,13150,12900,90987
|
|
20230628,093400,28464776620,13140,13110,13190,13050,63390
|
|
20230628,093300,27632432620,13110,13170,13170,12990,81436
|
|
20230628,093200,26568142630,13160,13130,13220,13070,91464
|
|
20230628,093100,25365863940,13130,13220,13260,13100,138731
|
|
20230628,093000,23538916460,13230,13440,13610,13180,166038
|
|
20230628,092900,21314775610,13440,13490,13700,13440,243580
|
|
20230628,092800,17998286680,13500,13580,13610,13360,183094
|
|
20230628,092700,15525050640,13580,13600,13730,13490,436959
|
|
20230628,092600,9578725430,12940,12940,12940,12940,0
|
|
20230628,092500,9578725430,12940,12880,12940,12880,13377
|
|
20230628,092400,9405856840,12880,12480,12940,12450,198950
|
|
20230628,092300,6883458140,12490,12540,12600,12300,92832
|
|
20230628,092200,5725465610,12560,12560,12700,12430,127783
|
|
20230628,092100,4119261160,12570,12640,12650,12500,83688
|
|
20230628,092000,3066567850,12640,12200,12800,12100,187386
|
|
20230628,091900,713794980,12210,12080,12250,12070,24244
|
|
20230628,091800,418946620,12120,11960,12130,11950,16426
|
|
20230628,091700,220816550,11950,11920,11980,11870,5316
|
|
20230628,091600,157288510,11920,11850,11950,11840,8066
|
|
20230628,091500,61247030,11860,11840,11870,11840,1158
|
|
20230628,091400,47520500,11840,11850,11850,11840,137
|
|
20230628,091300,45898090,11840,11840,11840,11840,336
|
|
20230628,091200,41919850,11840,11830,11840,11830,462
|
|
20230628,091100,36451610,11840,11820,11840,11820,46
|
|
20230628,091000,35907450,11820,11820,11820,11820,92
|
|
20230628,090900,34820010,11820,11820,11820,11820,7
|
|
20230628,090800,34737270,11820,11830,11840,11820,164
|
|
20230628,090700,32796010,11840,11840,11840,11840,38
|
|
20230628,090600,32346090,11840,11830,11840,11830,461
|
|
20230628,090500,26887950,11830,11810,11840,11810,735
|
|
20230628,090400,18196220,11810,11780,11810,11780,114
|
|
20230628,090300,16852880,11810,11810,11810,11790,55
|
|
20230628,090200,16204390,11800,11820,11820,11790,109
|
|
20230628,090100,14918190,11820,11820,11820,11820,60
|
|
20230628,090000,14208990,11820,11770,11820,11770,1207
|