630 lines
33 KiB
CSV
630 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,192700,6089437730,14850,14850,14850,14850,8035
|
|
20230628,192600,6089437730,14850,14850,14850,14850,0
|
|
20230628,192500,6089437730,14850,14850,14850,14850,0
|
|
20230628,192400,6089437730,14850,14850,14850,14850,0
|
|
20230628,192300,6089437730,14850,14850,14850,14850,0
|
|
20230628,192200,6089437730,14850,14850,14850,14850,0
|
|
20230628,192100,6089437730,14850,14850,14850,14850,0
|
|
20230628,192000,6089437730,14850,14850,14850,14850,0
|
|
20230628,191900,6089437730,14850,14850,14850,14850,0
|
|
20230628,191800,6089437730,14850,14850,14850,14850,0
|
|
20230628,191700,6089437730,14850,14850,14850,14850,0
|
|
20230628,191600,6089437730,14850,14850,14850,14850,0
|
|
20230628,191500,6089437730,14850,14850,14850,14850,0
|
|
20230628,191400,6089437730,14850,14850,14850,14850,0
|
|
20230628,191300,6089437730,14850,14850,14850,14850,0
|
|
20230628,191200,6089437730,14850,14850,14850,14850,0
|
|
20230628,191100,6089437730,14850,14850,14850,14850,0
|
|
20230628,191000,6089437730,14850,14850,14850,14850,0
|
|
20230628,190900,6089437730,14850,14850,14850,14850,0
|
|
20230628,190800,6089437730,14850,14850,14850,14850,0
|
|
20230628,190700,6089437730,14850,14850,14850,14850,0
|
|
20230628,190600,6089437730,14850,14850,14850,14850,0
|
|
20230628,190500,6089437730,14850,14850,14850,14850,0
|
|
20230628,190400,6089437730,14850,14850,14850,14850,0
|
|
20230628,190300,6089437730,14850,14850,14850,14850,0
|
|
20230628,190200,6089437730,14850,14850,14850,14850,0
|
|
20230628,190100,6089437730,14850,14850,14850,14850,0
|
|
20230628,190000,6089437730,14850,14850,14850,14850,0
|
|
20230628,185900,6089437730,14850,14850,14850,14850,0
|
|
20230628,185800,6089437730,14850,14850,14850,14850,0
|
|
20230628,185700,6089437730,14850,14850,14850,14850,8035
|
|
20230628,185600,6089437730,14850,14850,14850,14850,0
|
|
20230628,185500,6089437730,14850,14850,14850,14850,0
|
|
20230628,185400,6089437730,14850,14850,14850,14850,0
|
|
20230628,185300,6089437730,14850,14850,14850,14850,0
|
|
20230628,185200,6089437730,14850,14850,14850,14850,0
|
|
20230628,185100,6089437730,14850,14850,14850,14850,0
|
|
20230628,185000,6089437730,14850,14850,14850,14850,0
|
|
20230628,184900,6089437730,14850,14850,14850,14850,0
|
|
20230628,184800,6089437730,14850,14850,14850,14850,0
|
|
20230628,184700,6089437730,14850,14850,14850,14850,0
|
|
20230628,184600,6089437730,14850,14850,14850,14850,0
|
|
20230628,184500,6089437730,14850,14850,14850,14850,0
|
|
20230628,184400,6089437730,14850,14850,14850,14850,0
|
|
20230628,184300,6089437730,14850,14850,14850,14850,0
|
|
20230628,184200,6089437730,14850,14850,14850,14850,0
|
|
20230628,184100,6089437730,14850,14850,14850,14850,0
|
|
20230628,184000,6089437730,14850,14850,14850,14850,0
|
|
20230628,183900,6089437730,14850,14850,14850,14850,0
|
|
20230628,183800,6089437730,14850,14850,14850,14850,0
|
|
20230628,183700,6089437730,14850,14850,14850,14850,0
|
|
20230628,183600,6089437730,14850,14850,14850,14850,0
|
|
20230628,183500,6089437730,14850,14850,14850,14850,0
|
|
20230628,183400,6089437730,14850,14850,14850,14850,0
|
|
20230628,183300,6089437730,14850,14850,14850,14850,0
|
|
20230628,183200,6089437730,14850,14850,14850,14850,0
|
|
20230628,183100,6089437730,14850,14850,14850,14850,0
|
|
20230628,183000,6089437730,14850,14850,14850,14850,0
|
|
20230628,182900,6089437730,14850,14850,14850,14850,0
|
|
20230628,182800,6089437730,14850,14850,14850,14850,0
|
|
20230628,182700,6089437730,14850,14850,14850,14850,8035
|
|
20230628,182600,6089437730,14850,14850,14850,14850,0
|
|
20230628,182500,6089437730,14850,14850,14850,14850,0
|
|
20230628,182400,6089437730,14850,14850,14850,14850,0
|
|
20230628,182300,6089437730,14850,14850,14850,14850,0
|
|
20230628,182200,6089437730,14850,14850,14850,14850,0
|
|
20230628,182100,6089437730,14850,14850,14850,14850,0
|
|
20230628,182000,6089437730,14850,14850,14850,14850,0
|
|
20230628,181900,6089437730,14850,14850,14850,14850,0
|
|
20230628,181800,6089437730,14850,14850,14850,14850,0
|
|
20230628,181700,6089437730,14850,14850,14850,14850,0
|
|
20230628,181600,6089437730,14850,14850,14850,14850,0
|
|
20230628,181500,6089437730,14850,14850,14850,14850,0
|
|
20230628,181400,6089437730,14850,14850,14850,14850,0
|
|
20230628,181300,6089437730,14850,14850,14850,14850,0
|
|
20230628,181200,6089437730,14850,14850,14850,14850,0
|
|
20230628,181100,6089437730,14850,14850,14850,14850,0
|
|
20230628,181000,6089437730,14850,14850,14850,14850,0
|
|
20230628,180900,6089437730,14850,14850,14850,14850,0
|
|
20230628,180800,6089437730,14850,14850,14850,14850,0
|
|
20230628,180700,6089437730,14850,14850,14850,14850,0
|
|
20230628,180600,6089437730,14850,14850,14850,14850,0
|
|
20230628,180500,6089437730,14850,14850,14850,14850,0
|
|
20230628,180400,6089437730,14850,14850,14850,14850,0
|
|
20230628,180300,6089437730,14850,14850,14850,14850,0
|
|
20230628,180200,6089437730,14850,14850,14850,14850,0
|
|
20230628,180100,6089437730,14850,14850,14850,14850,0
|
|
20230628,180000,6089437730,14850,14850,14850,14850,0
|
|
20230628,175900,6089437730,14850,14850,14850,14850,0
|
|
20230628,175800,6089437730,14850,14850,14850,14850,0
|
|
20230628,175700,6089437730,14850,14850,14850,14850,8035
|
|
20230628,175600,6089437730,14850,14850,14850,14850,0
|
|
20230628,175500,6089437730,14850,14850,14850,14850,0
|
|
20230628,175400,6089437730,14850,14850,14850,14850,0
|
|
20230628,175300,6089437730,14850,14850,14850,14850,0
|
|
20230628,175200,6089437730,14850,14850,14850,14850,0
|
|
20230628,175100,6089437730,14850,14850,14850,14850,0
|
|
20230628,175000,6089437730,14850,14850,14850,14850,0
|
|
20230628,174900,6089437730,14850,14850,14850,14850,0
|
|
20230628,174800,6089437730,14850,14850,14850,14850,0
|
|
20230628,174700,6089437730,14850,14850,14850,14850,0
|
|
20230628,174600,6089437730,14850,14850,14850,14850,0
|
|
20230628,174500,6089437730,14850,14850,14850,14850,0
|
|
20230628,174400,6089437730,14850,14850,14850,14850,0
|
|
20230628,174300,6089437730,14850,14850,14850,14850,0
|
|
20230628,174200,6089437730,14850,14850,14850,14850,0
|
|
20230628,174100,6089437730,14850,14850,14850,14850,0
|
|
20230628,174000,6089437730,14850,14850,14850,14850,0
|
|
20230628,173900,6089437730,14850,14850,14850,14850,0
|
|
20230628,173800,6089437730,14850,14850,14850,14850,0
|
|
20230628,173700,6089437730,14850,14850,14850,14850,0
|
|
20230628,173600,6089437730,14850,14850,14850,14850,0
|
|
20230628,173500,6089437730,14850,14850,14850,14850,0
|
|
20230628,173400,6089437730,14850,14850,14850,14850,0
|
|
20230628,173300,6089437730,14850,14850,14850,14850,0
|
|
20230628,173200,6089437730,14850,14850,14850,14850,0
|
|
20230628,173100,6089437730,14850,14850,14850,14850,0
|
|
20230628,173000,6089437730,14850,14850,14850,14850,0
|
|
20230628,172900,6089437730,14850,14850,14850,14850,0
|
|
20230628,172800,6089437730,14850,14850,14850,14850,0
|
|
20230628,172700,6089437730,14850,14850,14850,14850,8035
|
|
20230628,172600,6089437730,14850,14850,14850,14850,0
|
|
20230628,172500,6089437730,14850,14850,14850,14850,0
|
|
20230628,172400,6089437730,14850,14850,14850,14850,0
|
|
20230628,172300,6089437730,14850,14850,14850,14850,0
|
|
20230628,172200,6089437730,14850,14850,14850,14850,0
|
|
20230628,172100,6089437730,14850,14850,14850,14850,0
|
|
20230628,172000,6089437730,14850,14850,14850,14850,0
|
|
20230628,171900,6089437730,14850,14850,14850,14850,0
|
|
20230628,171800,6089437730,14850,14850,14850,14850,0
|
|
20230628,171700,6089437730,14850,14850,14850,14850,0
|
|
20230628,171600,6089437730,14850,14850,14850,14850,0
|
|
20230628,171500,6089437730,14850,14850,14850,14850,0
|
|
20230628,171400,6089437730,14850,14850,14850,14850,0
|
|
20230628,171300,6089437730,14850,14850,14850,14850,0
|
|
20230628,171200,6089437730,14850,14850,14850,14850,0
|
|
20230628,171100,6089437730,14850,14850,14850,14850,0
|
|
20230628,171000,6089437730,14850,14850,14850,14850,0
|
|
20230628,170900,6089437730,14850,14850,14850,14850,0
|
|
20230628,170800,6089437730,14850,14850,14850,14850,0
|
|
20230628,170700,6089437730,14850,14850,14850,14850,0
|
|
20230628,170600,6089437730,14850,14850,14850,14850,0
|
|
20230628,170500,6089437730,14850,14850,14850,14850,0
|
|
20230628,170400,6089437730,14850,14850,14850,14850,0
|
|
20230628,170300,6089437730,14850,14850,14850,14850,0
|
|
20230628,170200,6089437730,14850,14850,14850,14850,0
|
|
20230628,170100,6089437730,14850,14850,14850,14850,0
|
|
20230628,170000,6089437730,14850,14850,14850,14850,0
|
|
20230628,165900,6089437730,14850,14850,14850,14850,0
|
|
20230628,165800,6089437730,14850,14850,14850,14850,0
|
|
20230628,165700,6089437730,14850,14850,14850,14850,8035
|
|
20230628,165600,6089437730,14850,14850,14850,14850,0
|
|
20230628,165500,6089437730,14850,14850,14850,14850,0
|
|
20230628,165400,6089437730,14850,14850,14850,14850,0
|
|
20230628,165300,6089437730,14850,14850,14850,14850,0
|
|
20230628,165200,6089437730,14850,14850,14850,14850,0
|
|
20230628,165100,6089437730,14850,14850,14850,14850,0
|
|
20230628,165000,6089437730,14850,14850,14850,14850,0
|
|
20230628,164900,6089437730,14850,14850,14850,14850,0
|
|
20230628,164800,6089437730,14850,14850,14850,14850,0
|
|
20230628,164700,6089437730,14850,14850,14850,14850,0
|
|
20230628,164600,6089437730,14850,14850,14850,14850,0
|
|
20230628,164500,6089437730,14850,14850,14850,14850,0
|
|
20230628,164400,6089437730,14850,14850,14850,14850,0
|
|
20230628,164300,6089437730,14850,14850,14850,14850,0
|
|
20230628,164200,6089437730,14850,14850,14850,14850,0
|
|
20230628,164100,6089437730,14850,14850,14850,14850,0
|
|
20230628,164000,6089437730,14850,14850,14850,14850,0
|
|
20230628,163900,6089437730,14850,14850,14850,14850,0
|
|
20230628,163800,6089437730,14850,14850,14850,14850,0
|
|
20230628,163700,6089437730,14850,14850,14850,14850,0
|
|
20230628,163600,6089437730,14850,14850,14850,14850,0
|
|
20230628,163500,6089437730,14850,14850,14850,14850,0
|
|
20230628,163400,6089437730,14850,14850,14850,14850,0
|
|
20230628,163300,6089437730,14850,14850,14850,14850,0
|
|
20230628,163200,6089437730,14850,14850,14850,14850,0
|
|
20230628,163100,6089437730,14850,14850,14850,14850,0
|
|
20230628,163000,6089437730,14850,14850,14850,14850,0
|
|
20230628,162900,6089437730,14850,14850,14850,14850,0
|
|
20230628,162800,6089437730,14850,14850,14850,14850,0
|
|
20230628,162700,6089437730,14850,14850,14850,14850,8035
|
|
20230628,162600,6089437730,14850,14850,14850,14850,0
|
|
20230628,162500,6089437730,14850,14850,14850,14850,0
|
|
20230628,162400,6089437730,14850,14850,14850,14850,0
|
|
20230628,162300,6089437730,14850,14850,14850,14850,0
|
|
20230628,162200,6089437730,14850,14850,14850,14850,0
|
|
20230628,162100,6089437730,14850,14850,14850,14850,0
|
|
20230628,162000,6089437730,14850,14850,14850,14850,0
|
|
20230628,161900,6089437730,14850,14850,14850,14850,0
|
|
20230628,161800,6089437730,14850,14850,14850,14850,0
|
|
20230628,161700,6089437730,14850,14850,14850,14850,0
|
|
20230628,161600,6089437730,14850,14850,14850,14850,0
|
|
20230628,161500,6089437730,14850,14850,14850,14850,0
|
|
20230628,161400,6089437730,14850,14850,14850,14850,0
|
|
20230628,161300,6089437730,14850,14850,14850,14850,0
|
|
20230628,161200,6089437730,14850,14850,14850,14850,0
|
|
20230628,161100,6089437730,14850,14850,14850,14850,0
|
|
20230628,161000,6089437730,14850,14850,14850,14850,0
|
|
20230628,160900,6089437730,14850,14850,14850,14850,0
|
|
20230628,160800,6089437730,14850,14850,14850,14850,0
|
|
20230628,160700,6089437730,14850,14850,14850,14850,0
|
|
20230628,160600,6089437730,14850,14850,14850,14850,0
|
|
20230628,160500,6089437730,14850,14850,14850,14850,0
|
|
20230628,160400,6089437730,14850,14850,14850,14850,0
|
|
20230628,160300,6089437730,14850,14850,14850,14850,0
|
|
20230628,160200,6089437730,14850,14850,14850,14850,0
|
|
20230628,160100,6089437730,14850,14850,14850,14850,0
|
|
20230628,160000,6089437730,14850,14850,14850,14850,0
|
|
20230628,155900,6089437730,14850,14850,14850,14850,0
|
|
20230628,155800,6089437730,14850,14850,14850,14850,0
|
|
20230628,155700,6089437730,14850,14850,14850,14850,8035
|
|
20230628,155600,6089437730,14850,14850,14850,14850,0
|
|
20230628,155500,6089437730,14850,14850,14850,14850,0
|
|
20230628,155400,6089437730,14850,14850,14850,14850,0
|
|
20230628,155300,6089437730,14850,14850,14850,14850,0
|
|
20230628,155200,6089437730,14850,14850,14850,14850,0
|
|
20230628,155100,6089437730,14850,14850,14850,14850,0
|
|
20230628,155000,6089437730,14850,14850,14850,14850,0
|
|
20230628,154900,6089437730,14850,14850,14850,14850,0
|
|
20230628,154800,6089437730,14850,14850,14850,14850,0
|
|
20230628,154700,6089437730,14850,14850,14850,14850,0
|
|
20230628,154600,6089437730,14850,14850,14850,14850,0
|
|
20230628,154500,6089437730,14850,14850,14850,14850,0
|
|
20230628,154400,6089437730,14850,14850,14850,14850,0
|
|
20230628,154300,6089437730,14850,14850,14850,14850,0
|
|
20230628,154200,6089437730,14850,14850,14850,14850,0
|
|
20230628,154100,6089437730,14850,14850,14850,14850,0
|
|
20230628,154000,6089437730,14850,14850,14850,14850,0
|
|
20230628,153900,6089437730,14850,14850,14850,14850,0
|
|
20230628,153800,6089437730,14850,14850,14850,14850,0
|
|
20230628,153700,6089437730,14850,14850,14850,14850,0
|
|
20230628,153600,6089437730,14850,14850,14850,14850,0
|
|
20230628,153500,6089437730,14850,14850,14850,14850,0
|
|
20230628,153400,6089437730,14850,14850,14850,14850,0
|
|
20230628,153300,6089437730,14850,14850,14850,14850,0
|
|
20230628,153200,6089437730,14850,14850,14850,14850,0
|
|
20230628,153100,6089437730,14850,14850,14850,14850,0
|
|
20230628,153000,6089437730,14850,14850,14850,14850,8035
|
|
20230628,152900,5970117980,14900,14900,14900,14900,0
|
|
20230628,152800,5970117980,14900,14900,14900,14900,0
|
|
20230628,152700,5970117980,14900,14900,14900,14900,0
|
|
20230628,152600,5970117980,14900,14900,14900,14900,0
|
|
20230628,152500,5970117980,14900,14900,14900,14900,0
|
|
20230628,152400,5970117980,14900,14900,14900,14900,0
|
|
20230628,152300,5970117980,14900,14900,14900,14900,0
|
|
20230628,152200,5970117980,14900,14900,14900,14900,0
|
|
20230628,152100,5970117980,14900,14900,14900,14900,0
|
|
20230628,152000,5970117980,14900,14900,14900,14900,0
|
|
20230628,151900,5970117980,14900,14890,14900,14880,535
|
|
20230628,151800,5962151090,14880,14880,14880,14870,395
|
|
20230628,151700,5956274610,14870,14890,14890,14870,2297
|
|
20230628,151600,5922084860,14880,14900,14900,14880,750
|
|
20230628,151500,5910911390,14900,14890,14900,14890,77
|
|
20230628,151400,5909764460,14900,14890,14900,14890,177
|
|
20230628,151300,5907128790,14890,14870,14890,14870,256
|
|
20230628,151200,5903317850,14880,14880,14880,14860,292
|
|
20230628,151100,5898976290,14890,14870,14890,14870,665
|
|
20230628,151000,5889083580,14860,14900,14900,14860,2871
|
|
20230628,150900,5846381190,14900,14890,14900,14890,3253
|
|
20230628,150800,5797913660,14890,14890,14890,14890,315
|
|
20230628,150700,5793223310,14890,14890,14890,14880,37
|
|
20230628,150600,5792672680,14890,14880,14890,14880,193
|
|
20230628,150500,5789800680,14880,14880,14880,14870,661
|
|
20230628,150400,5779965390,14880,14870,14880,14870,300
|
|
20230628,150300,5775502190,14880,14890,14890,14880,662
|
|
20230628,150200,5765646040,14890,14890,14890,14890,100
|
|
20230628,150100,5764157040,14880,14870,14880,14870,313
|
|
20230628,150000,5759499720,14880,14880,14880,14870,248
|
|
20230628,145900,5755810180,14870,14880,14880,14870,81
|
|
20230628,145800,5754604990,14880,14890,14890,14880,317
|
|
20230628,145700,5749888020,14880,14880,14880,14870,733
|
|
20230628,145600,5738980990,14880,14870,14880,14870,111
|
|
20230628,145500,5737329670,14870,14880,14880,14870,172
|
|
20230628,145400,5734772000,14880,14890,14890,14880,244
|
|
20230628,145300,5731140590,14890,14860,14890,14860,296
|
|
20230628,145200,5726740630,14860,14890,14890,14860,510
|
|
20230628,145100,5719152200,14890,14890,14890,14890,481
|
|
20230628,145000,5711990110,14890,14950,14950,14890,2080
|
|
20230628,144900,5680976990,14950,14930,14950,14930,184
|
|
20230628,144800,5678227360,14930,14940,14940,14930,931
|
|
20230628,144700,5664318260,14940,14930,14940,14930,82
|
|
20230628,144600,5663093190,14940,14940,14940,14940,21
|
|
20230628,144500,5662779450,14920,14910,14920,14910,61
|
|
20230628,144400,5661869430,14900,14900,14900,14900,10
|
|
20230628,144300,5661720430,14900,14890,14900,14890,391
|
|
20230628,144200,5655896500,14890,14910,14910,14890,828
|
|
20230628,144100,5643558950,14910,14920,14920,14910,289
|
|
20230628,144000,5639249750,14920,14920,14920,14920,221
|
|
20230628,143900,5635952430,14920,14930,14930,14920,115
|
|
20230628,143800,5634235640,14930,14930,14930,14930,135
|
|
20230628,143700,5632220090,14940,14940,14940,14940,32
|
|
20230628,143600,5631742010,14930,14950,14950,14930,101
|
|
20230628,143500,5630233740,14950,14940,14950,14940,34
|
|
20230628,143400,5629725450,14930,14930,14930,14930,183
|
|
20230628,143300,5626993260,14930,14940,14940,14930,482
|
|
20230628,143200,5619796490,14940,14940,14940,14940,104
|
|
20230628,143100,5618242730,14940,14950,14950,14940,3
|
|
20230628,143000,5618197900,14950,14950,14950,14950,5
|
|
20230628,142900,5618123150,14950,14920,14950,14920,360
|
|
20230628,142800,5612751840,14910,14920,14920,14910,250
|
|
20230628,142700,5609023840,14910,14930,14930,14910,879
|
|
20230628,142600,5595907070,14940,14940,14940,14940,332
|
|
20230628,142500,5590946990,14940,14960,14960,14940,79
|
|
20230628,142400,5589766650,14960,14960,14960,14960,6
|
|
20230628,142300,5589676890,14960,14960,14960,14960,110
|
|
20230628,142200,5588031290,14960,14960,14960,14960,1994
|
|
20230628,142100,5558201050,14960,14930,14960,14930,200
|
|
20230628,142000,5555209500,14930,14980,14980,14930,2
|
|
20230628,141900,5555179590,14980,14980,14980,14980,5
|
|
20230628,141800,5555104690,14980,14980,14980,14980,3
|
|
20230628,141700,5555059750,14980,14990,14990,14980,173
|
|
20230628,141600,5552466490,14990,14990,14990,14930,200
|
|
20230628,141500,5549468610,15000,14990,15000,14920,1203
|
|
20230628,141400,5531474490,14990,14980,14990,14980,19
|
|
20230628,141300,5531189780,14990,15000,15000,14990,293
|
|
20230628,141200,5526797690,14990,14990,14990,14990,34
|
|
20230628,141100,5526288030,14990,15000,15000,14990,121
|
|
20230628,141000,5524473930,15000,15000,15000,15000,5
|
|
20230628,140900,5524398930,14990,15000,15000,14990,70
|
|
20230628,140800,5523349030,14990,14990,14990,14990,8
|
|
20230628,140700,5523229110,14990,14990,15000,14990,84
|
|
20230628,140600,5521969440,14990,15000,15000,14990,43
|
|
20230628,140500,5521324590,15000,15020,15020,15000,14
|
|
20230628,140400,5521114330,15020,15020,15020,15020,47
|
|
20230628,140300,5520408390,15020,15020,15020,15020,4
|
|
20230628,140200,5520348310,15020,15030,15030,15020,28
|
|
20230628,140100,5519927480,15030,15040,15040,15030,54
|
|
20230628,140000,5519115340,15040,15000,15040,15000,2
|
|
20230628,135900,5519085300,15000,15040,15040,15000,53
|
|
20230628,135800,5518289590,15030,15040,15040,15030,2
|
|
20230628,135700,5518259520,15050,15010,15060,15010,954
|
|
20230628,135600,5503909980,15000,14990,15000,14980,137
|
|
20230628,135500,5501855970,14990,14990,14990,14990,60
|
|
20230628,135400,5500956570,15000,15000,15000,15000,24
|
|
20230628,135300,5500596570,15000,15000,15000,15000,84
|
|
20230628,135200,5499336570,15000,15010,15010,15000,338
|
|
20230628,135100,5494266550,15000,15010,15010,15000,1231
|
|
20230628,135000,5475797060,15020,15030,15030,15020,438
|
|
20230628,134900,5469217670,15030,15040,15040,15030,187
|
|
20230628,134800,5466406530,15050,15050,15050,15050,175
|
|
20230628,134700,5463772780,15050,15040,15050,15040,177
|
|
20230628,134600,5461110550,15040,15060,15060,15040,76
|
|
20230628,134500,5459967490,15060,15060,15060,15060,130
|
|
20230628,134400,5458009690,15030,15060,15060,15030,38
|
|
20230628,134300,5457438160,15060,15060,15060,15030,87
|
|
20230628,134200,5456127970,15060,15080,15080,15060,76
|
|
20230628,134100,5454983130,15080,15080,15080,15080,13
|
|
20230628,134000,5454787090,15080,15060,15080,15060,1048
|
|
20230628,133900,5438997330,15060,15060,15060,15020,15
|
|
20230628,133800,5438771810,15060,15030,15060,15020,469
|
|
20230628,133700,5431727060,15030,15050,15050,15030,3
|
|
20230628,133600,5431681930,15050,15050,15050,15050,119
|
|
20230628,133500,5429890980,15050,15050,15050,15050,289
|
|
20230628,133400,5425541530,15070,15070,15070,15070,43
|
|
20230628,133300,5424893520,15070,15040,15070,15040,3363
|
|
20230628,133200,5374307490,15040,15040,15040,15020,292
|
|
20230628,133100,5369917450,15040,15040,15040,15040,107
|
|
20230628,133000,5368308170,15040,15020,15040,15020,946
|
|
20230628,132900,5354092680,15030,15070,15070,15030,941
|
|
20230628,132800,5339940430,15070,15070,15080,15070,114
|
|
20230628,132700,5338222420,15070,15050,15070,15050,135
|
|
20230628,132600,5336188170,15050,15030,15050,15030,598
|
|
20230628,132500,5327190880,15030,15000,15030,15000,561
|
|
20230628,132400,5318768940,15000,15000,15000,15000,190
|
|
20230628,132300,5315918940,14990,14980,14990,14980,251
|
|
20230628,132200,5312156960,14980,14960,14980,14960,392
|
|
20230628,132100,5306285850,14960,14950,14960,14930,314
|
|
20230628,132000,5301590510,14950,14890,14950,14890,10
|
|
20230628,131900,5301441430,14910,14880,14910,14880,1351
|
|
20230628,131800,5281324850,14880,14890,14890,14880,205
|
|
20230628,131700,5278274400,14880,14880,14880,14880,364
|
|
20230628,131600,5272858080,14880,14880,14900,14850,1696
|
|
20230628,131500,5247638450,14880,14930,14930,14880,11156
|
|
20230628,131400,5081397690,14930,14930,14930,14920,1541
|
|
20230628,131300,5058394520,14930,14930,14930,14930,54
|
|
20230628,131200,5057588300,14930,14920,14930,14920,1120
|
|
20230628,131100,5040876650,14940,14930,14940,14910,603
|
|
20230628,131000,5031876140,14930,14930,14940,14930,131
|
|
20230628,130900,5029920300,14910,14920,14930,14910,455
|
|
20230628,130800,5023132750,14910,14930,14930,14910,590
|
|
20230628,130700,5014329890,14940,14940,14960,14940,242
|
|
20230628,130600,5010714390,14950,14960,14980,14950,567
|
|
20230628,130500,5002231950,14960,14960,14960,14960,1
|
|
20230628,130400,5002216990,14950,14950,14950,14950,150
|
|
20230628,130300,4999974490,14950,14990,14990,14950,677
|
|
20230628,130200,4989842970,15000,15000,15000,15000,153
|
|
20230628,130100,4987547970,15020,15010,15020,15010,26
|
|
20230628,130000,4987157460,15010,15020,15020,15000,7
|
|
20230628,125900,4987052390,15000,15020,15040,15000,116
|
|
20230628,125800,4985311990,15010,15010,15010,15000,267
|
|
20230628,125700,4981305920,15010,14990,15010,14960,349
|
|
20230628,125600,4976071530,14980,14960,14980,14950,378
|
|
20230628,125500,4970417340,14960,14960,14960,14960,202
|
|
20230628,125400,4967395420,14990,14990,15000,14960,299
|
|
20230628,125300,4962913800,14990,15000,15000,14960,305
|
|
20230628,125200,4958340440,15000,14940,15010,14940,705
|
|
20230628,125100,4947777960,14940,14950,14950,14940,338
|
|
20230628,125000,4942726380,14990,15000,15000,14990,12
|
|
20230628,124900,4942546490,15000,15010,15010,14940,1105
|
|
20230628,124800,4926000030,14980,15040,15040,14980,7636
|
|
20230628,124700,4811433260,15050,15060,15060,15050,505
|
|
20230628,124600,4803832960,15060,15080,15080,15060,2485
|
|
20230628,124500,4766397170,15090,15110,15110,15080,981
|
|
20230628,124400,4751597140,15110,15120,15120,15110,12
|
|
20230628,124300,4751415800,15120,15120,15120,15120,2
|
|
20230628,124200,4751385560,15120,15120,15120,15120,0
|
|
20230628,124100,4751385560,15120,15120,15120,15120,1
|
|
20230628,124000,4751370440,15100,15100,15100,15100,230
|
|
20230628,123900,4747897440,15100,15110,15110,15100,155
|
|
20230628,123800,4745555540,15100,15120,15120,15080,96
|
|
20230628,123700,4744105500,15120,15110,15120,15100,162
|
|
20230628,123600,4741656170,15100,15110,15120,15100,50
|
|
20230628,123500,4740900720,15120,15110,15120,15110,61
|
|
20230628,123400,4739978950,15110,15110,15110,15110,16
|
|
20230628,123300,4739737190,15110,15090,15110,15090,14
|
|
20230628,123200,4739525670,15080,15080,15080,15080,60
|
|
20230628,123100,4738620870,15080,15090,15100,15080,1214
|
|
20230628,123000,4720296480,15080,15090,15090,15080,52
|
|
20230628,122900,4719512270,15090,15100,15100,15090,137
|
|
20230628,122800,4717444880,15100,15100,15100,15090,294
|
|
20230628,122700,4713006570,15100,15130,15130,15100,202
|
|
20230628,122600,4709956340,15170,15160,15170,15160,4
|
|
20230628,122500,4709895670,15080,15090,15120,15080,184
|
|
20230628,122400,4707119290,15110,15090,15110,15090,11
|
|
20230628,122300,4706953280,15080,15080,15080,15080,0
|
|
20230628,122200,4706953280,15080,15080,15080,15080,428
|
|
20230628,122100,4700499040,15080,15080,15120,15080,729
|
|
20230628,122000,4689489540,15070,15070,15070,15070,816
|
|
20230628,121900,4677192420,15070,15100,15100,15070,3605
|
|
20230628,121800,4622807290,15110,15130,15130,15110,1266
|
|
20230628,121700,4603664530,15130,15130,15130,15130,424
|
|
20230628,121600,4597249410,15130,15140,15140,15130,15
|
|
20230628,121500,4597022410,15130,15130,15130,15130,261
|
|
20230628,121400,4593073480,15130,15130,15130,15130,10
|
|
20230628,121300,4592922180,15140,15140,15140,15140,583
|
|
20230628,121200,4584095560,15140,15160,15160,15140,796
|
|
20230628,121100,4572037780,15160,15160,15160,15160,147
|
|
20230628,121000,4569809260,15160,15160,15160,15160,10
|
|
20230628,120900,4569657660,15170,15150,15170,15150,33
|
|
20230628,120800,4569157670,15150,15150,15150,15150,88
|
|
20230628,120700,4567824470,15150,15150,15150,15150,174
|
|
20230628,120600,4565188370,15150,15150,15150,15150,1065
|
|
20230628,120500,4549053620,15160,15160,15160,15160,13
|
|
20230628,120400,4548856540,15160,15150,15160,15150,11
|
|
20230628,120300,4548689880,15150,15150,15150,15150,821
|
|
20230628,120200,4536251730,15150,15180,15180,15150,2560
|
|
20230628,120100,4497428950,15200,15190,15200,15190,131
|
|
20230628,120000,4495438910,15190,15180,15190,15180,323
|
|
20230628,115900,4490534840,15190,15190,15190,15190,185
|
|
20230628,115800,4487724690,15190,15180,15190,15180,950
|
|
20230628,115700,4473294500,15180,15190,15190,15180,184
|
|
20230628,115600,4470499940,15200,15220,15220,15200,414
|
|
20230628,115500,4464202630,15230,15240,15240,15230,170
|
|
20230628,115400,4461613330,15230,15230,15230,15230,128
|
|
20230628,115300,4459663890,15230,15220,15230,15220,256
|
|
20230628,115200,4455767510,15220,15220,15220,15220,34
|
|
20230628,115100,4455250030,15220,15240,15240,15220,101
|
|
20230628,115000,4453710890,15240,15240,15240,15240,183
|
|
20230628,114900,4450921970,15260,15250,15260,15250,334
|
|
20230628,114800,4445826090,15250,15250,15250,15250,420
|
|
20230628,114700,4439421090,15250,15270,15270,15250,23
|
|
20230628,114600,4439070300,15270,15290,15290,15270,757
|
|
20230628,114500,4427501750,15290,15290,15290,15290,138
|
|
20230628,114400,4425391730,15290,15280,15290,15270,1315
|
|
20230628,114300,4405286760,15280,15280,15290,15280,160
|
|
20230628,114200,4402841850,15280,15280,15280,15270,1094
|
|
20230628,114100,4386125580,15270,15240,15270,15240,1879
|
|
20230628,114000,4357461880,15240,15230,15240,15230,167
|
|
20230628,113900,4354918260,15230,15220,15230,15220,75
|
|
20230628,113800,4353776750,15220,15200,15220,15200,152
|
|
20230628,113700,4351465310,15200,15240,15240,15200,209
|
|
20230628,113600,4348284630,15240,15250,15250,15240,1121
|
|
20230628,113500,4331200300,15240,15240,15250,15240,157
|
|
20230628,113400,4328807050,15240,15190,15240,15190,661
|
|
20230628,113300,4318743240,15190,15170,15200,15170,1381
|
|
20230628,113200,4297765220,15170,15160,15170,15160,280
|
|
20230628,113100,4293518670,15160,15160,15160,15160,6
|
|
20230628,113000,4293427710,15160,15160,15160,15160,605
|
|
20230628,112900,4284255910,15150,15160,15160,15150,520
|
|
20230628,112800,4276375130,15160,15190,15190,15160,180
|
|
20230628,112700,4273643140,15190,15190,15190,15170,735
|
|
20230628,112600,4262488320,15200,15170,15200,15170,162
|
|
20230628,112500,4260029580,15160,15170,15170,15160,603
|
|
20230628,112400,4250886930,15170,15200,15200,15170,297
|
|
20230628,112300,4246381260,15170,15200,15200,15170,805
|
|
20230628,112200,4234148320,15230,15230,15230,15230,0
|
|
20230628,112100,4234148320,15230,15200,15230,15200,15
|
|
20230628,112000,4233920170,15200,15200,15200,15200,8
|
|
20230628,111900,4233798570,15200,15240,15240,15200,77
|
|
20230628,111800,4232625130,15240,15220,15240,15220,271
|
|
20230628,111700,4228498130,15220,15190,15220,15190,574
|
|
20230628,111600,4219762580,15160,15150,15160,15150,76
|
|
20230628,111500,4218611110,15150,15170,15170,15150,275
|
|
20230628,111400,4214442620,15160,15190,15190,15160,70
|
|
20230628,111300,4213379410,15190,15200,15200,15190,1994
|
|
20230628,111200,4183070960,15200,15200,15200,15200,45
|
|
20230628,111100,4182386960,15220,15220,15220,15220,377
|
|
20230628,111000,4176649020,15220,15230,15230,15220,718
|
|
20230628,110900,4165714500,15240,15240,15240,15240,449
|
|
20230628,110800,4158871740,15240,15230,15240,15230,448
|
|
20230628,110700,4152044270,15240,15250,15250,15230,294
|
|
20230628,110600,4147561540,15250,15260,15260,15250,610
|
|
20230628,110500,4138253940,15270,15260,15270,15260,20
|
|
20230628,110400,4137948730,15260,15290,15290,15260,608
|
|
20230628,110300,4128664030,15270,15300,15300,15270,263
|
|
20230628,110200,4124640430,15300,15240,15300,15240,2736
|
|
20230628,110100,4082842980,15240,15200,15240,15200,202
|
|
20230628,110000,4079767320,15200,15160,15210,15160,150
|
|
20230628,105900,4077486300,15200,15180,15200,15150,3622
|
|
20230628,105800,4022562850,15190,15170,15190,15170,555
|
|
20230628,105700,4014139520,15170,15180,15180,15170,266
|
|
20230628,105600,4010103100,15180,15210,15210,15180,1031
|
|
20230628,105500,3994441990,15200,15200,15200,15200,742
|
|
20230628,105400,3983163590,15200,15220,15220,15200,1156
|
|
20230628,105300,3965574860,15230,15260,15260,15200,1542
|
|
20230628,105200,3942099500,15280,15280,15280,15280,307
|
|
20230628,105100,3937408540,15290,15250,15290,15250,1167
|
|
20230628,105000,3919588230,15280,15290,15290,15250,491
|
|
20230628,104900,3912097910,15290,15280,15290,15270,496
|
|
20230628,104800,3904518480,15290,15280,15300,15280,2272
|
|
20230628,104700,3869781300,15280,15280,15280,15280,59
|
|
20230628,104600,3868879780,15280,15270,15280,15260,188
|
|
20230628,104500,3866009980,15270,15260,15280,15260,431
|
|
20230628,104400,3859426260,15260,15190,15260,15190,4651
|
|
20230628,104300,3788713320,15190,15180,15190,15180,272
|
|
20230628,104200,3784581930,15180,15240,15240,15180,2105
|
|
20230628,104100,3752554270,15250,15260,15260,15250,307
|
|
20230628,104000,3747872310,15260,15250,15290,15250,549
|
|
20230628,103900,3739499200,15290,15230,15290,15230,2270
|
|
20230628,103800,3704835730,15230,15220,15230,15220,511
|
|
20230628,103700,3697053210,15220,15250,15270,15220,579
|
|
20230628,103600,3688233010,15250,15300,15300,15250,2188
|
|
20230628,103500,3654806410,15290,15280,15300,15280,1592
|
|
20230628,103400,3630460620,15270,15260,15280,15250,575
|
|
20230628,103300,3621678300,15250,15210,15270,15210,985
|
|
20230628,103200,3606653910,15210,15260,15260,15210,309
|
|
20230628,103100,3601938890,15260,15260,15260,15260,26
|
|
20230628,103000,3601542130,15270,15250,15270,15200,1495
|
|
20230628,102900,3578790960,15250,15150,15250,15150,4437
|
|
20230628,102800,3511311830,15150,15150,15150,15130,2334
|
|
20230628,102700,3475972590,15150,15100,15150,15100,480
|
|
20230628,102600,3468706650,15120,15100,15120,15090,495
|
|
20230628,102500,3461229830,15110,15100,15110,15080,1141
|
|
20230628,102400,3443999670,15100,15090,15110,15070,1915
|
|
20230628,102300,3415108700,15110,15150,15150,15090,3997
|
|
20230628,102200,3354662260,15150,15140,15150,15140,136
|
|
20230628,102100,3352601980,15140,15210,15220,15140,706
|
|
20230628,102000,3341901030,15160,15250,15250,15160,323
|
|
20230628,101900,3336986070,15250,15240,15270,15240,1242
|
|
20230628,101800,3318028780,15240,15170,15240,15170,1807
|
|
20230628,101700,3290559330,15170,15170,15170,15120,2976
|
|
20230628,101600,3245476780,15170,15180,15190,15170,546
|
|
20230628,101500,3237188560,15180,15180,15190,15180,272
|
|
20230628,101400,3233059510,15180,15170,15200,15170,1167
|
|
20230628,101300,3215336280,15170,15130,15170,15130,1012
|
|
20230628,101200,3200010590,15130,15100,15140,15100,1136
|
|
20230628,101100,3182835360,15100,15140,15140,15100,582
|
|
20230628,101000,3174034650,15130,15130,15150,15120,2057
|
|
20230628,100900,3142901080,15090,15110,15140,15070,2079
|
|
20230628,100800,3111470490,15110,15120,15160,15060,2786
|
|
20230628,100700,3069445000,15120,15200,15200,15070,4444
|
|
20230628,100600,3002174770,15170,15340,15340,15170,3969
|
|
20230628,100500,2941666140,15320,15310,15350,15300,1073
|
|
20230628,100400,2925229530,15360,15340,15360,15260,7915
|
|
20230628,100300,2803984800,15340,15400,15420,15340,3021
|
|
20230628,100200,2757521480,15350,15420,15450,15350,7216
|
|
20230628,100100,2646196970,15430,15430,15440,15330,4761
|
|
20230628,100000,2572998680,15430,15380,15440,15360,8744
|
|
20230628,095900,2438401610,15380,15330,15380,15310,2472
|
|
20230628,095800,2400471180,15330,15320,15360,15280,2781
|
|
20230628,095700,2357873740,15290,15350,15400,15280,10556
|
|
20230628,095600,2195811030,15350,15330,15370,15320,9501
|
|
20230628,095500,2050005240,15330,15190,15330,15190,18509
|
|
20230628,095400,1768120170,15180,15150,15180,15150,3395
|
|
20230628,095300,1716595300,15150,15120,15170,15120,4723
|
|
20230628,095200,1645060180,15130,15100,15150,15080,3600
|
|
20230628,095100,1590586830,15090,15060,15140,15060,2786
|
|
20230628,095000,1548521870,15060,15140,15150,15060,3338
|
|
20230628,094900,1498144940,15120,15110,15150,15050,8393
|
|
20230628,094800,1371284550,15060,15050,15150,15000,12665
|
|
20230628,094700,1180472700,15070,14890,15080,14890,9358
|
|
20230628,094600,1040303740,14860,14760,14920,14760,8813
|
|
20230628,094500,909487400,14760,14800,14800,14760,617
|
|
20230628,094400,900368250,14780,14830,14830,14780,1740
|
|
20230628,094300,874611160,14800,14850,14870,14800,3342
|
|
20230628,094200,824991420,14850,14780,14850,14780,3093
|
|
20230628,094100,779155810,14780,14830,14830,14780,1403
|
|
20230628,094000,758359970,14840,14770,14840,14770,8087
|
|
20230628,093900,638622210,14760,14720,14760,14710,3567
|
|
20230628,093800,586093220,14720,14730,14730,14700,1752
|
|
20230628,093700,560308430,14780,14720,14800,14690,4026
|
|
20230628,093600,500851820,14690,14660,14710,14650,4150
|
|
20230628,093500,439931650,14650,14620,14660,14620,1762
|
|
20230628,093400,414149200,14570,14570,14620,14570,1849
|
|
20230628,093300,387160360,14560,14520,14570,14520,1286
|
|
20230628,093200,368449270,14520,14520,14520,14520,31
|
|
20230628,093100,367999150,14520,14500,14520,14500,304
|
|
20230628,093000,363589070,14500,14510,14510,14500,307
|
|
20230628,092900,359136370,14510,14510,14510,14510,108
|
|
20230628,092800,357569290,14510,14500,14520,14500,114
|
|
20230628,092700,355916080,14500,14440,14500,14440,157
|
|
20230628,092600,353645580,14500,14500,14500,14500,182
|
|
20230628,092500,351006580,14500,14470,14520,14450,1807
|
|
20230628,092400,324824930,14460,14460,14460,14460,224
|
|
20230628,092300,321585890,14460,14460,14460,14460,460
|
|
20230628,092200,314934290,14450,14430,14450,14430,529
|
|
20230628,092100,307294040,14430,14430,14430,14420,468
|
|
20230628,092000,300541480,14430,14430,14430,14420,238
|
|
20230628,091900,297107150,14430,14430,14430,14430,689
|
|
20230628,091800,287164880,14430,14470,14470,14430,431
|
|
20230628,091700,280937540,14470,14550,14550,14470,800
|
|
20230628,091600,269314760,14560,14600,14600,14560,781
|
|
20230628,091500,257917590,14600,14530,14600,14530,1608
|
|
20230628,091400,234509380,14530,14510,14540,14510,549
|
|
20230628,091300,226535840,14510,14510,14520,14500,500
|
|
20230628,091200,219278960,14420,14420,14510,14420,2203
|
|
20230628,091100,187371720,14420,14400,14420,14390,798
|
|
20230628,091000,175879860,14400,14410,14410,14400,485
|
|
20230628,090900,168895360,14400,14400,14420,14400,2226
|
|
20230628,090800,136839530,14400,14400,14400,14400,69
|
|
20230628,090700,135845930,14400,14400,14430,14400,237
|
|
20230628,090600,132433100,14400,14380,14400,14340,1468
|
|
20230628,090500,111298270,14350,14330,14350,14330,167
|
|
20230628,090400,108902510,14320,14340,14340,14320,67
|
|
20230628,090300,107942970,14320,14340,14340,14320,71
|
|
20230628,090200,106925850,14300,14470,14470,14300,3385
|
|
20230628,090100,58250430,14470,14400,14470,14400,573
|
|
20230628,090000,49983690,14400,14500,14500,14390,3460
|