634 lines
37 KiB
CSV
634 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193100,121038501600,151800,151800,151800,151800,17637
|
|
20230628,193000,121038501600,151800,151800,151800,151800,0
|
|
20230628,192900,121038501600,151800,151800,151800,151800,0
|
|
20230628,192800,121038501600,151800,151800,151800,151800,0
|
|
20230628,192700,121038501600,151800,151800,151800,151800,0
|
|
20230628,192600,121038501600,151800,151800,151800,151800,0
|
|
20230628,192500,121038501600,151800,151800,151800,151800,0
|
|
20230628,192400,121038501600,151800,151800,151800,151800,0
|
|
20230628,192300,121038501600,151800,151800,151800,151800,0
|
|
20230628,192200,121038501600,151800,151800,151800,151800,0
|
|
20230628,192100,121038501600,151800,151800,151800,151800,0
|
|
20230628,192000,121038501600,151800,151800,151800,151800,0
|
|
20230628,191900,121038501600,151800,151800,151800,151800,0
|
|
20230628,191800,121038501600,151800,151800,151800,151800,0
|
|
20230628,191700,121038501600,151800,151800,151800,151800,0
|
|
20230628,191600,121038501600,151800,151800,151800,151800,0
|
|
20230628,191500,121038501600,151800,151800,151800,151800,0
|
|
20230628,191400,121038501600,151800,151800,151800,151800,0
|
|
20230628,191300,121038501600,151800,151800,151800,151800,0
|
|
20230628,191200,121038501600,151800,151800,151800,151800,0
|
|
20230628,191100,121038501600,151800,151800,151800,151800,0
|
|
20230628,191000,121038501600,151800,151800,151800,151800,0
|
|
20230628,190900,121038501600,151800,151800,151800,151800,0
|
|
20230628,190800,121038501600,151800,151800,151800,151800,0
|
|
20230628,190700,121038501600,151800,151800,151800,151800,0
|
|
20230628,190600,121038501600,151800,151800,151800,151800,0
|
|
20230628,190500,121038501600,151800,151800,151800,151800,0
|
|
20230628,190400,121038501600,151800,151800,151800,151800,0
|
|
20230628,190300,121038501600,151800,151800,151800,151800,0
|
|
20230628,190200,121038501600,151800,151800,151800,151800,0
|
|
20230628,190100,121038501600,151800,151800,151800,151800,17637
|
|
20230628,190000,121038501600,151800,151800,151800,151800,0
|
|
20230628,185900,121038501600,151800,151800,151800,151800,0
|
|
20230628,185800,121038501600,151800,151800,151800,151800,0
|
|
20230628,185700,121038501600,151800,151800,151800,151800,0
|
|
20230628,185600,121038501600,151800,151800,151800,151800,0
|
|
20230628,185500,121038501600,151800,151800,151800,151800,0
|
|
20230628,185400,121038501600,151800,151800,151800,151800,0
|
|
20230628,185300,121038501600,151800,151800,151800,151800,0
|
|
20230628,185200,121038501600,151800,151800,151800,151800,0
|
|
20230628,185100,121038501600,151800,151800,151800,151800,0
|
|
20230628,185000,121038501600,151800,151800,151800,151800,0
|
|
20230628,184900,121038501600,151800,151800,151800,151800,0
|
|
20230628,184800,121038501600,151800,151800,151800,151800,0
|
|
20230628,184700,121038501600,151800,151800,151800,151800,0
|
|
20230628,184600,121038501600,151800,151800,151800,151800,0
|
|
20230628,184500,121038501600,151800,151800,151800,151800,0
|
|
20230628,184400,121038501600,151800,151800,151800,151800,0
|
|
20230628,184300,121038501600,151800,151800,151800,151800,0
|
|
20230628,184200,121038501600,151800,151800,151800,151800,0
|
|
20230628,184100,121038501600,151800,151800,151800,151800,0
|
|
20230628,184000,121038501600,151800,151800,151800,151800,0
|
|
20230628,183900,121038501600,151800,151800,151800,151800,0
|
|
20230628,183800,121038501600,151800,151800,151800,151800,0
|
|
20230628,183700,121038501600,151800,151800,151800,151800,0
|
|
20230628,183600,121038501600,151800,151800,151800,151800,0
|
|
20230628,183500,121038501600,151800,151800,151800,151800,0
|
|
20230628,183400,121038501600,151800,151800,151800,151800,0
|
|
20230628,183300,121038501600,151800,151800,151800,151800,0
|
|
20230628,183200,121038501600,151800,151800,151800,151800,0
|
|
20230628,183100,121038501600,151800,151800,151800,151800,17637
|
|
20230628,183000,121038501600,151800,151800,151800,151800,0
|
|
20230628,182900,121038501600,151800,151800,151800,151800,0
|
|
20230628,182800,121038501600,151800,151800,151800,151800,0
|
|
20230628,182700,121038501600,151800,151800,151800,151800,0
|
|
20230628,182600,121038501600,151800,151800,151800,151800,0
|
|
20230628,182500,121038501600,151800,151800,151800,151800,0
|
|
20230628,182400,121038501600,151800,151800,151800,151800,0
|
|
20230628,182300,121038501600,151800,151800,151800,151800,0
|
|
20230628,182200,121038501600,151800,151800,151800,151800,0
|
|
20230628,182100,121038501600,151800,151800,151800,151800,0
|
|
20230628,182000,121038501600,151800,151800,151800,151800,0
|
|
20230628,181900,121038501600,151800,151800,151800,151800,0
|
|
20230628,181800,121038501600,151800,151800,151800,151800,0
|
|
20230628,181700,121038501600,151800,151800,151800,151800,0
|
|
20230628,181600,121038501600,151800,151800,151800,151800,0
|
|
20230628,181500,121038501600,151800,151800,151800,151800,0
|
|
20230628,181400,121038501600,151800,151800,151800,151800,0
|
|
20230628,181300,121038501600,151800,151800,151800,151800,0
|
|
20230628,181200,121038501600,151800,151800,151800,151800,0
|
|
20230628,181100,121038501600,151800,151800,151800,151800,0
|
|
20230628,181000,121038501600,151800,151800,151800,151800,0
|
|
20230628,180900,121038501600,151800,151800,151800,151800,0
|
|
20230628,180800,121038501600,151800,151800,151800,151800,0
|
|
20230628,180700,121038501600,151800,151800,151800,151800,0
|
|
20230628,180600,121038501600,151800,151800,151800,151800,0
|
|
20230628,180500,121038501600,151800,151800,151800,151800,0
|
|
20230628,180400,121038501600,151800,151800,151800,151800,0
|
|
20230628,180300,121038501600,151800,151800,151800,151800,0
|
|
20230628,180200,121038501600,151800,151800,151800,151800,0
|
|
20230628,180100,121038501600,151800,151800,151800,151800,17637
|
|
20230628,180000,121038501600,151800,151800,151800,151800,0
|
|
20230628,175900,121038501600,151800,151800,151800,151800,0
|
|
20230628,175800,121038501600,151800,151800,151800,151800,0
|
|
20230628,175700,121038501600,151800,151800,151800,151800,0
|
|
20230628,175600,121038501600,151800,151800,151800,151800,0
|
|
20230628,175500,121038501600,151800,151800,151800,151800,0
|
|
20230628,175400,121038501600,151800,151800,151800,151800,0
|
|
20230628,175300,121038501600,151800,151800,151800,151800,0
|
|
20230628,175200,121038501600,151800,151800,151800,151800,0
|
|
20230628,175100,121038501600,151800,151800,151800,151800,0
|
|
20230628,175000,121038501600,151800,151800,151800,151800,0
|
|
20230628,174900,121038501600,151800,151800,151800,151800,0
|
|
20230628,174800,121038501600,151800,151800,151800,151800,0
|
|
20230628,174700,121038501600,151800,151800,151800,151800,0
|
|
20230628,174600,121038501600,151800,151800,151800,151800,0
|
|
20230628,174500,121038501600,151800,151800,151800,151800,0
|
|
20230628,174400,121038501600,151800,151800,151800,151800,0
|
|
20230628,174300,121038501600,151800,151800,151800,151800,0
|
|
20230628,174200,121038501600,151800,151800,151800,151800,0
|
|
20230628,174100,121038501600,151800,151800,151800,151800,0
|
|
20230628,174000,121038501600,151800,151800,151800,151800,0
|
|
20230628,173900,121038501600,151800,151800,151800,151800,0
|
|
20230628,173800,121038501600,151800,151800,151800,151800,0
|
|
20230628,173700,121038501600,151800,151800,151800,151800,0
|
|
20230628,173600,121038501600,151800,151800,151800,151800,0
|
|
20230628,173500,121038501600,151800,151800,151800,151800,0
|
|
20230628,173400,121038501600,151800,151800,151800,151800,0
|
|
20230628,173300,121038501600,151800,151800,151800,151800,0
|
|
20230628,173200,121038501600,151800,151800,151800,151800,0
|
|
20230628,173100,121038501600,151800,151800,151800,151800,17637
|
|
20230628,173000,121038501600,151800,151800,151800,151800,0
|
|
20230628,172900,121038501600,151800,151800,151800,151800,0
|
|
20230628,172800,121038501600,151800,151800,151800,151800,0
|
|
20230628,172700,121038501600,151800,151800,151800,151800,0
|
|
20230628,172600,121038501600,151800,151800,151800,151800,0
|
|
20230628,172500,121038501600,151800,151800,151800,151800,0
|
|
20230628,172400,121038501600,151800,151800,151800,151800,0
|
|
20230628,172300,121038501600,151800,151800,151800,151800,0
|
|
20230628,172200,121038501600,151800,151800,151800,151800,0
|
|
20230628,172100,121038501600,151800,151800,151800,151800,0
|
|
20230628,172000,121038501600,151800,151800,151800,151800,0
|
|
20230628,171900,121038501600,151800,151800,151800,151800,0
|
|
20230628,171800,121038501600,151800,151800,151800,151800,0
|
|
20230628,171700,121038501600,151800,151800,151800,151800,0
|
|
20230628,171600,121038501600,151800,151800,151800,151800,0
|
|
20230628,171500,121038501600,151800,151800,151800,151800,0
|
|
20230628,171400,121038501600,151800,151800,151800,151800,0
|
|
20230628,171300,121038501600,151800,151800,151800,151800,0
|
|
20230628,171200,121038501600,151800,151800,151800,151800,0
|
|
20230628,171100,121038501600,151800,151800,151800,151800,0
|
|
20230628,171000,121038501600,151800,151800,151800,151800,0
|
|
20230628,170900,121038501600,151800,151800,151800,151800,0
|
|
20230628,170800,121038501600,151800,151800,151800,151800,0
|
|
20230628,170700,121038501600,151800,151800,151800,151800,0
|
|
20230628,170600,121038501600,151800,151800,151800,151800,0
|
|
20230628,170500,121038501600,151800,151800,151800,151800,0
|
|
20230628,170400,121038501600,151800,151800,151800,151800,0
|
|
20230628,170300,121038501600,151800,151800,151800,151800,0
|
|
20230628,170200,121038501600,151800,151800,151800,151800,0
|
|
20230628,170100,121038501600,151800,151800,151800,151800,17637
|
|
20230628,170000,121038501600,151800,151800,151800,151800,0
|
|
20230628,165900,121038501600,151800,151800,151800,151800,0
|
|
20230628,165800,121038501600,151800,151800,151800,151800,0
|
|
20230628,165700,121038501600,151800,151800,151800,151800,0
|
|
20230628,165600,121038501600,151800,151800,151800,151800,0
|
|
20230628,165500,121038501600,151800,151800,151800,151800,0
|
|
20230628,165400,121038501600,151800,151800,151800,151800,0
|
|
20230628,165300,121038501600,151800,151800,151800,151800,0
|
|
20230628,165200,121038501600,151800,151800,151800,151800,0
|
|
20230628,165100,121038501600,151800,151800,151800,151800,0
|
|
20230628,165000,121038501600,151800,151800,151800,151800,0
|
|
20230628,164900,121038501600,151800,151800,151800,151800,0
|
|
20230628,164800,121038501600,151800,151800,151800,151800,0
|
|
20230628,164700,121038501600,151800,151800,151800,151800,0
|
|
20230628,164600,121038501600,151800,151800,151800,151800,0
|
|
20230628,164500,121038501600,151800,151800,151800,151800,0
|
|
20230628,164400,121038501600,151800,151800,151800,151800,0
|
|
20230628,164300,121038501600,151800,151800,151800,151800,0
|
|
20230628,164200,121038501600,151800,151800,151800,151800,0
|
|
20230628,164100,121038501600,151800,151800,151800,151800,0
|
|
20230628,164000,121038501600,151800,151800,151800,151800,0
|
|
20230628,163900,121038501600,151800,151800,151800,151800,0
|
|
20230628,163800,121038501600,151800,151800,151800,151800,0
|
|
20230628,163700,121038501600,151800,151800,151800,151800,0
|
|
20230628,163600,121038501600,151800,151800,151800,151800,0
|
|
20230628,163500,121038501600,151800,151800,151800,151800,0
|
|
20230628,163400,121038501600,151800,151800,151800,151800,0
|
|
20230628,163300,121038501600,151800,151800,151800,151800,0
|
|
20230628,163200,121038501600,151800,151800,151800,151800,0
|
|
20230628,163100,121038501600,151800,151800,151800,151800,17637
|
|
20230628,163000,121038501600,151800,151800,151800,151800,0
|
|
20230628,162900,121038501600,151800,151800,151800,151800,0
|
|
20230628,162800,121038501600,151800,151800,151800,151800,0
|
|
20230628,162700,121038501600,151800,151800,151800,151800,0
|
|
20230628,162600,121038501600,151800,151800,151800,151800,0
|
|
20230628,162500,121038501600,151800,151800,151800,151800,0
|
|
20230628,162400,121038501600,151800,151800,151800,151800,0
|
|
20230628,162300,121038501600,151800,151800,151800,151800,0
|
|
20230628,162200,121038501600,151800,151800,151800,151800,0
|
|
20230628,162100,121038501600,151800,151800,151800,151800,0
|
|
20230628,162000,121038501600,151800,151800,151800,151800,0
|
|
20230628,161900,121038501600,151800,151800,151800,151800,0
|
|
20230628,161800,121038501600,151800,151800,151800,151800,0
|
|
20230628,161700,121038501600,151800,151800,151800,151800,0
|
|
20230628,161600,121038501600,151800,151800,151800,151800,0
|
|
20230628,161500,121038501600,151800,151800,151800,151800,0
|
|
20230628,161400,121038501600,151800,151800,151800,151800,0
|
|
20230628,161300,121038501600,151800,151800,151800,151800,0
|
|
20230628,161200,121038501600,151800,151800,151800,151800,0
|
|
20230628,161100,121038501600,151800,151800,151800,151800,0
|
|
20230628,161000,121038501600,151800,151800,151800,151800,0
|
|
20230628,160900,121038501600,151800,151800,151800,151800,0
|
|
20230628,160800,121038501600,151800,151800,151800,151800,0
|
|
20230628,160700,121038501600,151800,151800,151800,151800,0
|
|
20230628,160600,121038501600,151800,151800,151800,151800,0
|
|
20230628,160500,121038501600,151800,151800,151800,151800,0
|
|
20230628,160400,121038501600,151800,151800,151800,151800,0
|
|
20230628,160300,121038501600,151800,151800,151800,151800,0
|
|
20230628,160200,121038501600,151800,151800,151800,151800,0
|
|
20230628,160100,121038501600,151800,151800,151800,151800,17637
|
|
20230628,160000,121038501600,151800,151800,151800,151800,0
|
|
20230628,155900,121038501600,151800,151800,151800,151800,0
|
|
20230628,155800,121038501600,151800,151800,151800,151800,0
|
|
20230628,155700,121038501600,151800,151800,151800,151800,0
|
|
20230628,155600,121038501600,151800,151800,151800,151800,0
|
|
20230628,155500,121038501600,151800,151800,151800,151800,0
|
|
20230628,155400,121038501600,151800,151800,151800,151800,0
|
|
20230628,155300,121038501600,151800,151800,151800,151800,0
|
|
20230628,155200,121038501600,151800,151800,151800,151800,0
|
|
20230628,155100,121038501600,151800,151800,151800,151800,0
|
|
20230628,155000,121038501600,151800,151800,151800,151800,0
|
|
20230628,154900,121038501600,151800,151800,151800,151800,0
|
|
20230628,154800,121038501600,151800,151800,151800,151800,0
|
|
20230628,154700,121038501600,151800,151800,151800,151800,0
|
|
20230628,154600,121038501600,151800,151800,151800,151800,0
|
|
20230628,154500,121038501600,151800,151800,151800,151800,0
|
|
20230628,154400,121038501600,151800,151800,151800,151800,0
|
|
20230628,154300,121038501600,151800,151800,151800,151800,0
|
|
20230628,154200,121038501600,151800,151800,151800,151800,0
|
|
20230628,154100,121038501600,151800,151800,151800,151800,0
|
|
20230628,154000,121038501600,151800,151800,151800,151800,0
|
|
20230628,153900,121038501600,151800,151800,151800,151800,0
|
|
20230628,153800,121038501600,151800,151800,151800,151800,0
|
|
20230628,153700,121038501600,151800,151800,151800,151800,0
|
|
20230628,153600,121038501600,151800,151800,151800,151800,0
|
|
20230628,153500,121038501600,151800,151800,151800,151800,0
|
|
20230628,153400,121038501600,151800,151800,151800,151800,0
|
|
20230628,153300,121038501600,151800,151800,151800,151800,0
|
|
20230628,153200,121038501600,151800,151800,151800,151800,0
|
|
20230628,153100,121038501600,151800,151800,151800,151800,17637
|
|
20230628,153000,121038501600,151800,151800,151800,151800,17637
|
|
20230628,152900,118361205000,151800,151800,151800,151800,0
|
|
20230628,152800,118361205000,151800,151800,151800,151800,0
|
|
20230628,152700,118361205000,151800,151800,151800,151800,0
|
|
20230628,152600,118361205000,151800,151800,151800,151800,0
|
|
20230628,152500,118361205000,151800,151800,151800,151800,0
|
|
20230628,152400,118361205000,151800,151800,151800,151800,0
|
|
20230628,152300,118361205000,151800,151800,151800,151800,0
|
|
20230628,152200,118361205000,151800,151800,151800,151800,0
|
|
20230628,152100,118361205000,151800,151800,151800,151800,0
|
|
20230628,152000,118361205000,151800,151800,151800,151800,0
|
|
20230628,151900,118361205000,151800,151800,151900,151700,2560
|
|
20230628,151800,117972620400,151700,151700,151800,151700,1074
|
|
20230628,151700,117809670300,151800,151700,151800,151700,1322
|
|
20230628,151600,117609036800,151700,151700,151800,151700,1098
|
|
20230628,151500,117442400400,151800,151700,151800,151700,725
|
|
20230628,151400,117332383900,151700,151700,151800,151700,876
|
|
20230628,151300,117199454200,151800,151800,151800,151700,1402
|
|
20230628,151200,116986751100,151800,151800,151900,151700,912
|
|
20230628,151100,116848351100,151800,151800,151900,151800,971
|
|
20230628,151000,116700935800,151800,151700,151900,151600,2093
|
|
20230628,150900,116383300900,151700,151800,151800,151600,1972
|
|
20230628,150800,116084087700,151800,151800,151800,151700,1206
|
|
20230628,150700,115901109700,151700,151700,151800,151700,858
|
|
20230628,150600,115770932700,151700,151800,151800,151700,866
|
|
20230628,150500,115639533300,151900,151800,151900,151800,1742
|
|
20230628,150400,115375081000,151800,151800,151900,151800,797
|
|
20230628,150300,115254068900,151800,151800,151900,151800,447
|
|
20230628,150200,115186192800,151800,151900,152000,151800,1598
|
|
20230628,150100,114943382700,151900,151900,152000,151900,619
|
|
20230628,150000,114849326400,152000,151600,152100,151600,3100
|
|
20230628,145900,114378686100,151600,151700,151800,151600,1545
|
|
20230628,145800,114144305700,151700,151900,152000,151700,848
|
|
20230628,145700,114015571800,151900,151700,152000,151700,3194
|
|
20230628,145600,113530603600,151700,151900,151900,151700,804
|
|
20230628,145500,113408541300,151900,152000,152000,151900,669
|
|
20230628,145400,113306898700,151900,152200,152200,151800,3406
|
|
20230628,145300,112789349800,152100,152300,152400,152100,1760
|
|
20230628,145200,112521269800,152300,152400,152400,152300,1224
|
|
20230628,145100,112334764100,152400,152300,152400,152300,1499
|
|
20230628,145000,112106346000,152300,152400,152500,152300,1686
|
|
20230628,144900,111849435600,152400,152400,152500,152300,1334
|
|
20230628,144800,111646114500,152300,152400,152500,152300,1893
|
|
20230628,144700,111357560800,152400,152400,152500,152300,2862
|
|
20230628,144600,110921240800,152400,151900,152500,151900,4972
|
|
20230628,144500,110163749500,151900,151900,152200,151900,4107
|
|
20230628,144400,109539292100,151900,152200,152200,151900,1878
|
|
20230628,144300,109253760600,152200,152300,152400,152200,1976
|
|
20230628,144200,108952864200,152300,152300,152400,152300,1503
|
|
20230628,144100,108723954000,152300,152300,152400,152300,1081
|
|
20230628,144000,108559299500,152300,152400,152500,152300,1644
|
|
20230628,143900,108308786000,152400,152600,152600,152400,1750
|
|
20230628,143800,108041871400,152500,152500,152600,152500,2090
|
|
20230628,143700,107722959700,152500,152500,152700,152300,4492
|
|
20230628,143600,107037970000,152500,152100,152500,152000,5009
|
|
20230628,143500,106275043600,152100,152200,152300,152100,984
|
|
20230628,143400,106125300700,152200,152200,152300,152100,1543
|
|
20230628,143300,105890467800,152100,151900,152200,151800,2124
|
|
20230628,143200,105567524300,151900,151900,152100,151800,1138
|
|
20230628,143100,105394559500,151900,152000,152100,151900,1369
|
|
20230628,143000,105186504300,152000,151900,152100,151900,1175
|
|
20230628,142900,105007922400,151900,152000,152000,151900,1201
|
|
20230628,142800,104825406300,151900,151700,152000,151600,4406
|
|
20230628,142700,104156698800,151700,151400,151800,151400,1506
|
|
20230628,142600,103928314900,151400,151300,151400,151300,1446
|
|
20230628,142500,103709411900,151400,151400,151600,151200,930
|
|
20230628,142400,103568634600,151300,151100,151700,151000,7780
|
|
20230628,142300,102392118800,151000,151000,151100,151000,666
|
|
20230628,142200,102291518300,151100,151100,151100,151000,647
|
|
20230628,142100,102193809900,151000,151000,151100,151000,1137
|
|
20230628,142000,102022116500,151000,151000,151100,151000,919
|
|
20230628,141900,101883334500,151000,151000,151100,151000,449
|
|
20230628,141800,101815516600,151000,151100,151100,151000,400
|
|
20230628,141700,101755106600,151100,151000,151100,151000,398
|
|
20230628,141600,101694996500,151000,151000,151100,151000,308
|
|
20230628,141500,101648475300,151000,151000,151100,151000,403
|
|
20230628,141400,101587603600,151000,151100,151100,151000,1333
|
|
20230628,141300,101386205000,151000,151100,151100,151000,1178
|
|
20230628,141200,101208222700,151100,151100,151200,151100,851
|
|
20230628,141100,101079597700,151100,151100,151200,151100,441
|
|
20230628,141000,101012956400,151200,151200,151200,151100,385
|
|
20230628,140900,100954769700,151100,151100,151200,151100,405
|
|
20230628,140800,100893562400,151100,151100,151200,151100,1034
|
|
20230628,140700,100737316400,151100,151100,151200,151100,214
|
|
20230628,140600,100704972700,151100,151100,151200,151100,310
|
|
20230628,140500,100658118300,151100,151200,151200,151100,677
|
|
20230628,140400,100555772800,151200,151200,151300,151200,646
|
|
20230628,140300,100458083000,151300,151200,151300,151200,423
|
|
20230628,140200,100394117200,151200,151500,151500,151200,1206
|
|
20230628,140100,100211553200,151500,151100,151500,151100,4037
|
|
20230628,140000,99601311700,151000,151100,151100,151000,529
|
|
20230628,135900,99521409200,151100,151000,151100,151000,462
|
|
20230628,135800,99451632300,151000,151000,151100,150900,3896
|
|
20230628,135700,98863360000,150900,150900,151000,150900,641
|
|
20230628,135600,98766595400,151000,150900,151000,150900,370
|
|
20230628,135500,98710744200,151000,151100,151100,151000,2036
|
|
20230628,135400,98403293600,151000,151100,151100,151000,717
|
|
20230628,135300,98294982700,151000,151000,151100,151000,542
|
|
20230628,135200,98213126000,151000,151000,151100,151000,814
|
|
20230628,135100,98090176800,151000,151000,151100,151000,963
|
|
20230628,135000,97944748800,151100,151000,151100,151000,1052
|
|
20230628,134900,97785861400,151000,151100,151100,151000,2197
|
|
20230628,134800,97454067800,151000,151200,151200,151000,1099
|
|
20230628,134700,97288045800,151100,151100,151200,151100,1687
|
|
20230628,134600,97033139300,151200,151200,151300,151100,147
|
|
20230628,134500,97010915200,151300,151200,151300,151100,602
|
|
20230628,134400,96919893900,151300,151200,151300,151200,394
|
|
20230628,134300,96860320400,151200,151200,151300,151200,1097
|
|
20230628,134200,96694447000,151200,151200,151300,151200,634
|
|
20230628,134100,96598584000,151200,151300,151300,151200,816
|
|
20230628,134000,96475200400,151200,151200,151300,151200,398
|
|
20230628,133900,96415013000,151200,151200,151300,151200,435
|
|
20230628,133800,96349221300,151200,151200,151300,151200,2737
|
|
20230628,133700,95935134000,151200,151400,151400,151200,1027
|
|
20230628,133600,95779758300,151300,151300,151400,151300,218
|
|
20230628,133500,95746772800,151300,151400,151400,151300,466
|
|
20230628,133400,95676261900,151300,151400,151500,151300,529
|
|
20230628,133300,95596178200,151400,151600,151600,151400,546
|
|
20230628,133200,95513462300,151500,151600,151600,151500,274
|
|
20230628,133100,95471946000,151500,151600,151700,151500,470
|
|
20230628,133000,95400698500,151600,151700,151700,151600,353
|
|
20230628,132900,95347170600,151700,151800,151800,151600,475
|
|
20230628,132800,95275123300,151700,151700,151800,151600,231
|
|
20230628,132700,95240080300,151600,151600,151800,151500,1482
|
|
20230628,132600,95015402500,151600,151700,151700,151500,475
|
|
20230628,132500,94943384900,151600,151700,151700,151500,858
|
|
20230628,132400,94813293000,151600,151600,151600,151500,842
|
|
20230628,132300,94685659500,151700,151500,151900,151400,2173
|
|
20230628,132200,94356156600,151400,151200,151400,151200,4173
|
|
20230628,132100,93724808900,151300,151300,151300,151200,461
|
|
20230628,132000,93655078600,151200,151100,151300,151100,1618
|
|
20230628,131900,93410433300,151200,151200,151300,151100,1275
|
|
20230628,131800,93217660800,151300,151300,151300,151200,627
|
|
20230628,131700,93122846600,151200,151200,151300,151200,534
|
|
20230628,131600,93042097700,151300,151200,151300,151200,1021
|
|
20230628,131500,92887700600,151300,151200,151300,151200,547
|
|
20230628,131400,92804983600,151200,151300,151300,151200,602
|
|
20230628,131300,92713951000,151300,151200,151300,151200,564
|
|
20230628,131200,92628661800,151300,151200,151300,151200,436
|
|
20230628,131100,92562726000,151300,151200,151300,151200,705
|
|
20230628,131000,92456107800,151200,151300,151300,151200,1064
|
|
20230628,130900,92295199600,151200,151300,151300,151200,405
|
|
20230628,130800,92233953900,151300,151200,151400,151200,826
|
|
20230628,130700,92108999300,151300,151400,151400,151200,2742
|
|
20230628,130600,91694132800,151400,151400,151400,151300,1120
|
|
20230628,130500,91524666100,151400,151500,151600,151300,2687
|
|
20230628,130400,91117691300,151500,151500,151600,151500,438
|
|
20230628,130300,91051326000,151500,151600,151700,151500,580
|
|
20230628,130200,90963427400,151600,151600,151700,151600,446
|
|
20230628,130100,90895811500,151700,151700,151800,151600,1242
|
|
20230628,130000,90707467200,151800,151800,151900,151700,391
|
|
20230628,125900,90648131400,151800,151600,152000,151600,6971
|
|
20230628,125800,89590012900,151600,151700,151700,151600,461
|
|
20230628,125700,89520112000,151600,151700,151700,151600,565
|
|
20230628,125600,89434444600,151600,151700,151700,151600,1092
|
|
20230628,125500,89268876700,151600,151700,151800,151600,1071
|
|
20230628,125400,89106412100,151700,151700,151800,151700,677
|
|
20230628,125300,89003697300,151700,151700,151800,151700,445
|
|
20230628,125200,88936170500,151800,151900,151900,151700,1748
|
|
20230628,125100,88670855900,151800,151900,152000,151800,513
|
|
20230628,125000,88592948500,151900,152100,152100,151900,1654
|
|
20230628,124900,88341588400,152000,152100,152100,152000,741
|
|
20230628,124800,88228904900,152000,152000,152100,152000,846
|
|
20230628,124700,88100296400,152100,152000,152100,152000,415
|
|
20230628,124600,88037201900,152000,152000,152100,152000,1486
|
|
20230628,124500,87811311700,152000,152100,152100,152000,378
|
|
20230628,124400,87753841700,152000,152000,152100,152000,477
|
|
20230628,124300,87681306100,152100,152200,152200,152000,444
|
|
20230628,124200,87613764100,152100,152100,152200,152100,344
|
|
20230628,124100,87561427200,152100,152100,152200,152000,626
|
|
20230628,124000,87466226400,152000,152000,152100,151900,538
|
|
20230628,123900,87384460300,152000,152000,152100,151900,525
|
|
20230628,123800,87304664700,152000,152000,152100,151900,1222
|
|
20230628,123700,87118893500,151900,152100,152100,151900,1054
|
|
20230628,123600,86958678900,152000,152000,152100,152000,436
|
|
20230628,123500,86892393500,152100,151800,152100,151800,1061
|
|
20230628,123400,86731138300,151800,151900,152000,151800,671
|
|
20230628,123300,86629217800,152000,151900,152000,151900,293
|
|
20230628,123200,86584696500,152000,152100,152100,151900,609
|
|
20230628,123100,86492110300,152100,152200,152200,152000,416
|
|
20230628,123000,86428844900,152100,151800,152200,151700,2343
|
|
20230628,122900,86072829700,151800,151800,151900,151800,712
|
|
20230628,122800,85964734200,151800,151900,152000,151800,953
|
|
20230628,122700,85819982000,151900,151900,152000,151900,333
|
|
20230628,122600,85769386600,151900,151900,152000,151900,480
|
|
20230628,122500,85696462400,151900,152000,152000,151900,572
|
|
20230628,122400,85609558700,152000,151900,152000,151900,597
|
|
20230628,122300,85518837400,151900,151900,152000,151900,383
|
|
20230628,122200,85460641200,151900,151900,152000,151900,483
|
|
20230628,122100,85387249900,151900,152000,152000,151800,211
|
|
20230628,122000,85355192900,151900,151700,151900,151700,1978
|
|
20230628,121900,85054841500,151700,151800,151900,151700,1108
|
|
20230628,121800,84886706900,151800,151900,151900,151800,478
|
|
20230628,121700,84814123300,151800,151900,151900,151800,893
|
|
20230628,121600,84678541700,151900,152200,152200,151800,3977
|
|
20230628,121500,84073966700,152200,152100,152200,152100,353
|
|
20230628,121400,84020270800,152100,152100,152200,152100,181
|
|
20230628,121300,83992735100,152100,152100,152300,152100,478
|
|
20230628,121200,83919990200,152200,152100,152300,152100,897
|
|
20230628,121100,83783449100,152200,152200,152300,152100,1703
|
|
20230628,121000,83524265400,152300,152400,152500,152200,1523
|
|
20230628,120900,83292295400,152500,152400,152500,152400,950
|
|
20230628,120800,83147504900,152400,152400,152500,152400,232
|
|
20230628,120700,83112145400,152400,152400,152500,152400,947
|
|
20230628,120600,82967816500,152400,152400,152600,152400,748
|
|
20230628,120500,82853760300,152500,152400,152500,152400,291
|
|
20230628,120400,82809410700,152500,152400,152800,152300,943
|
|
20230628,120300,82665551400,152500,152300,152500,152300,748
|
|
20230628,120200,82551584800,152300,152500,152500,152300,685
|
|
20230628,120100,82447182300,152500,152600,152700,152400,1326
|
|
20230628,120000,82244853800,152600,152600,152600,152400,2694
|
|
20230628,115900,81834102700,152500,152600,152700,152500,943
|
|
20230628,115800,81690238100,152600,152900,152900,152600,1140
|
|
20230628,115700,81516117900,152800,152900,153000,152800,424
|
|
20230628,115600,81451298900,153000,153100,153100,153000,875
|
|
20230628,115500,81317407300,153000,153100,153200,153000,853
|
|
20230628,115400,81186850200,153100,153200,153200,153100,1283
|
|
20230628,115300,80990352200,153100,153200,153200,153100,770
|
|
20230628,115200,80872451100,153100,153100,153200,153100,482
|
|
20230628,115100,80798646400,153100,153100,153200,153100,667
|
|
20230628,115000,80696513300,153100,153100,153200,153000,1144
|
|
20230628,114900,80521387400,153200,153100,153200,153000,592
|
|
20230628,114800,80430738300,153000,153000,153100,153000,1195
|
|
20230628,114700,80247820400,153000,153100,153100,153000,446
|
|
20230628,114600,80179572100,153000,153200,153200,153000,399
|
|
20230628,114500,80118496700,153100,152900,153200,152900,1334
|
|
20230628,114400,79914347900,152900,152900,153000,152900,501
|
|
20230628,114300,79837735300,152900,152800,153000,152800,896
|
|
20230628,114200,79700715500,152800,152700,153000,152700,1048
|
|
20230628,114100,79540558500,152700,152700,152800,152600,967
|
|
20230628,114000,79392893300,152700,152700,152800,152700,720
|
|
20230628,113900,79282935800,152700,152900,152900,152700,818
|
|
20230628,113800,79157926600,152800,152900,152900,152800,419
|
|
20230628,113700,79093885100,152900,152900,153000,152800,800
|
|
20230628,113600,78971555900,152900,153000,153100,152900,440
|
|
20230628,113500,78904253100,153000,153000,153100,153000,419
|
|
20230628,113400,78840131600,153000,152900,153000,152800,2708
|
|
20230628,113300,78426002400,152900,152900,153000,152900,500
|
|
20230628,113200,78349539600,152900,153200,153200,152900,948
|
|
20230628,113100,78204443600,153200,153100,153200,153100,765
|
|
20230628,113000,78087307300,153200,153200,153200,153100,827
|
|
20230628,112900,77960668600,153200,153100,153300,153100,711
|
|
20230628,112800,77851755700,153100,153100,153300,153100,1529
|
|
20230628,112700,77617571800,153100,153200,153400,153100,1590
|
|
20230628,112600,77373897200,153200,152600,153300,152600,2227
|
|
20230628,112500,77033187700,152700,152700,152700,152600,1108
|
|
20230628,112400,76864033500,152700,152700,152700,152600,593
|
|
20230628,112300,76773531800,152600,152500,152700,152500,742
|
|
20230628,112200,76660299800,152600,152600,152600,152500,553
|
|
20230628,112100,76575943000,152500,152500,152600,152500,454
|
|
20230628,112000,76506690200,152600,152600,152700,152500,446
|
|
20230628,111900,76438632700,152600,152700,152700,152500,1435
|
|
20230628,111800,76219656000,152600,152600,152700,152500,822
|
|
20230628,111700,76094226700,152500,152700,152800,152500,717
|
|
20230628,111600,75984825200,152700,152500,152800,152500,1478
|
|
20230628,111500,75759273000,152500,152500,152600,152500,543
|
|
20230628,111400,75676452300,152500,152500,152600,152500,727
|
|
20230628,111300,75565567800,152500,152600,152600,152500,2339
|
|
20230628,111200,75208665200,152700,152900,153000,152700,1749
|
|
20230628,111100,74941252700,152900,153000,153000,152900,811
|
|
20230628,111000,74817204100,153000,153000,153000,152900,694
|
|
20230628,110900,74711059000,152900,153100,153100,152900,571
|
|
20230628,110800,74623734700,153100,153100,153200,152900,1365
|
|
20230628,110700,74414785700,153100,152500,153100,152500,3739
|
|
20230628,110600,73843335600,152500,152500,152600,152500,442
|
|
20230628,110500,73775913000,152600,152300,152700,152200,4881
|
|
20230628,110400,73031650100,152400,152400,152400,152200,1109
|
|
20230628,110300,72862757100,152400,152400,152400,152300,528
|
|
20230628,110200,72782323100,152400,152000,152400,152000,2282
|
|
20230628,110100,72435052700,152000,152000,152100,152000,395
|
|
20230628,110000,72375000500,152100,152000,152100,152000,603
|
|
20230628,105900,72283313200,152100,152100,152100,152000,631
|
|
20230628,105800,72187377300,152000,152100,152100,152000,666
|
|
20230628,105700,72086132900,152000,152100,152100,151900,1754
|
|
20230628,105600,71819542000,152000,152100,152100,152000,1410
|
|
20230628,105500,71605126600,152100,152100,152200,152100,734
|
|
20230628,105400,71493459500,152200,152100,152200,151900,1510
|
|
20230628,105300,71263897900,152100,151900,152100,151900,1274
|
|
20230628,105200,71070251700,152000,152100,152200,151900,766
|
|
20230628,105100,70953791900,152100,152100,152200,152100,800
|
|
20230628,105000,70832104200,152100,152100,152200,152100,570
|
|
20230628,104900,70745390600,152100,152000,152300,151800,3669
|
|
20230628,104800,70187523900,152000,151900,152100,151900,1093
|
|
20230628,104700,70021392600,152000,152000,152100,151800,3799
|
|
20230628,104600,69444073100,152000,152000,152100,152000,1039
|
|
20230628,104500,69286113800,152000,152100,152200,152000,777
|
|
20230628,104400,69167955900,152200,152100,152200,152100,1681
|
|
20230628,104300,68912195400,152100,152100,152200,152000,2071
|
|
20230628,104200,68597174600,152100,152200,152300,152100,938
|
|
20230628,104100,68454453400,152300,152200,152300,152100,924
|
|
20230628,104000,68313816500,152200,152200,152300,152100,795
|
|
20230628,103900,68192804100,152200,152200,152300,152000,1332
|
|
20230628,103800,67990124000,152200,152100,152500,152100,1569
|
|
20230628,103700,67751112900,152100,152100,152500,152100,2563
|
|
20230628,103600,67361000800,152100,152600,152700,152100,1691
|
|
20230628,103500,67103532600,152600,152300,152700,152200,1767
|
|
20230628,103400,66834230500,152300,152500,152600,152300,1855
|
|
20230628,103300,66551437200,152500,152600,152700,152500,1141
|
|
20230628,103200,66377291900,152500,152500,152700,152500,840
|
|
20230628,103100,66249163400,152700,152700,152700,152400,5654
|
|
20230628,103000,65386652900,152700,152800,152800,152600,1945
|
|
20230628,102900,65089687300,152900,152900,152900,152800,1316
|
|
20230628,102800,64888583900,152900,152900,153000,152800,1448
|
|
20230628,102700,64667182600,152900,153300,153300,152900,1901
|
|
20230628,102600,64376241400,153200,153400,153500,153200,891
|
|
20230628,102500,64239632800,153400,153100,153400,153100,2035
|
|
20230628,102400,63927810600,153200,153100,153200,153100,662
|
|
20230628,102300,63826434400,153200,153200,153200,153100,945
|
|
20230628,102200,63681727700,153200,153200,153300,153100,768
|
|
20230628,102100,63564094300,153200,153000,153200,153000,1303
|
|
20230628,102000,63364635300,153100,153100,153100,152800,2535
|
|
20230628,101900,62976906800,153200,152700,153300,152700,1689
|
|
20230628,101800,62718246600,152700,153000,153100,152700,2721
|
|
20230628,101700,62302070600,153000,153400,153500,153000,1591
|
|
20230628,101600,62058330600,153400,153700,153700,153400,2806
|
|
20230628,101500,61627596300,153700,153900,154000,153600,5034
|
|
20230628,101400,60853327900,153900,153900,154300,153900,8442
|
|
20230628,101300,59552672900,153900,153800,154000,153700,4955
|
|
20230628,101200,58790412100,153800,153600,153800,153500,5226
|
|
20230628,101100,57987214600,153500,153700,153800,153500,6191
|
|
20230628,101000,57036371000,153600,153200,153700,153200,8142
|
|
20230628,100900,55786657700,153200,153100,153300,152900,3825
|
|
20230628,100800,55200768400,153100,153100,153100,152800,5594
|
|
20230628,100700,54345130100,153000,152700,153300,152700,9171
|
|
20230628,100600,52942159900,152800,152500,152800,152500,4605
|
|
20230628,100500,52239297600,152500,152700,152700,152500,2842
|
|
20230628,100400,51805609700,152700,152700,152800,152600,2328
|
|
20230628,100300,51450123700,152600,152100,152700,152000,4883
|
|
20230628,100200,50705869300,152100,152200,152200,152000,1705
|
|
20230628,100100,50446557500,152100,152200,152200,152100,2041
|
|
20230628,100000,50136038600,152100,152000,152200,152000,1660
|
|
20230628,095900,49883579400,152000,151800,152400,151800,4469
|
|
20230628,095800,49204210800,151800,151500,151900,151500,2326
|
|
20230628,095700,48851408600,151500,151500,151700,151400,1858
|
|
20230628,095600,48569801900,151400,151300,151800,151300,1485
|
|
20230628,095500,48344737800,151800,150900,151800,150900,7746
|
|
20230628,095400,47174060400,150900,150900,151000,150900,854
|
|
20230628,095300,47045173900,150900,150900,151000,150900,580
|
|
20230628,095200,46957642700,150900,150900,151000,150800,5973
|
|
20230628,095100,46055993900,151000,151000,151100,150900,5589
|
|
20230628,095000,45212224100,151000,151100,151100,151000,789
|
|
20230628,094900,45093076600,151100,151100,151200,151000,2029
|
|
20230628,094800,44786561900,151100,151200,151300,151100,2660
|
|
20230628,094700,44384413600,151300,151200,151300,151200,718
|
|
20230628,094600,44275848400,151300,151200,151300,151200,729
|
|
20230628,094500,44165615300,151300,151200,151300,151200,1373
|
|
20230628,094400,43958000800,151300,151200,151300,151200,745
|
|
20230628,094300,43845337100,151200,151200,151300,151200,998
|
|
20230628,094200,43694411900,151200,151200,151300,151200,814
|
|
20230628,094100,43571330900,151200,151200,151300,151200,704
|
|
20230628,094000,43464876300,151200,151300,151400,151200,1742
|
|
20230628,093900,43201419300,151300,151300,151400,151300,991
|
|
20230628,093800,43051462600,151300,151600,151700,151300,3721
|
|
20230628,093700,42487560700,151600,151600,151700,151600,880
|
|
20230628,093600,42354126900,151600,151500,151700,151500,2646
|
|
20230628,093500,41953023700,151600,151700,151800,151500,2172
|
|
20230628,093400,41623786200,151700,151700,151800,151700,738
|
|
20230628,093300,41511799700,151700,151700,152000,151600,1436
|
|
20230628,093200,41293951700,151700,151900,152400,151600,3580
|
|
20230628,093100,40750260500,152000,152300,152400,151900,4060
|
|
20230628,093000,40132568100,152300,152500,152600,152300,2233
|
|
20230628,092900,39792208600,152400,152800,152800,152400,7623
|
|
20230628,092800,38628634200,152700,152500,152800,152500,8555
|
|
20230628,092700,37322523400,152600,152100,152600,152100,4384
|
|
20230628,092600,36654443300,152200,151700,152200,151700,5370
|
|
20230628,092500,35838459500,151700,151800,151900,151700,3401
|
|
20230628,092400,35322351600,151800,151500,151900,151500,6536
|
|
20230628,092300,34330305500,151500,151500,151500,151400,1799
|
|
20230628,092200,34057784100,151400,151100,151500,151000,3608
|
|
20230628,092100,33512488200,151000,151100,151100,151000,3719
|
|
20230628,092000,32950775900,151000,151100,151200,151000,5133
|
|
20230628,091900,32175550000,151100,151200,151300,150900,13198
|
|
20230628,091800,30181781800,151300,151300,151400,151200,2891
|
|
20230628,091700,29744362800,151400,151200,151400,151200,3621
|
|
20230628,091600,29196390300,151300,151200,151400,151200,4950
|
|
20230628,091500,28447523400,151300,151300,151400,151200,6469
|
|
20230628,091400,27468906200,151300,151500,151600,151300,3579
|
|
20230628,091300,26927077800,151600,151200,151800,151100,9465
|
|
20230628,091200,25494113300,151200,151200,151300,151000,4338
|
|
20230628,091100,24838444700,151200,150500,151400,150300,14259
|
|
20230628,091000,22688175500,150500,150800,150900,150400,10891
|
|
20230628,090900,21046655800,150900,151100,151200,150800,11239
|
|
20230628,090800,19350101000,151100,151200,151300,151100,6114
|
|
20230628,090700,18425711000,151300,151600,151700,151200,9430
|
|
20230628,090600,16997303900,151700,151800,151800,151600,5458
|
|
20230628,090500,16169378400,151800,152200,152400,151600,9846
|
|
20230628,090400,14674123800,152200,152200,152500,152100,9108
|
|
20230628,090300,13286806200,152200,152800,152900,152100,16893
|
|
20230628,090200,10709827900,152800,151600,152900,151600,16322
|
|
20230628,090100,8224309200,151600,151700,151700,151200,17453
|
|
20230628,090000,5581092300,151700,152200,152200,151600,36681
|