641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193800,10247510270,18880,18880,18880,18880,2048
|
|
20230627,193700,10247510270,18880,18880,18880,18880,0
|
|
20230627,193600,10247510270,18880,18880,18880,18880,0
|
|
20230627,193500,10247510270,18880,18880,18880,18880,0
|
|
20230627,193400,10247510270,18880,18880,18880,18880,0
|
|
20230627,193300,10247510270,18880,18880,18880,18880,0
|
|
20230627,193200,10247510270,18880,18880,18880,18880,0
|
|
20230627,193100,10247510270,18880,18880,18880,18880,0
|
|
20230627,193000,10247510270,18880,18880,18880,18880,0
|
|
20230627,192900,10247510270,18880,18880,18880,18880,0
|
|
20230627,192800,10247510270,18880,18880,18880,18880,0
|
|
20230627,192700,10247510270,18880,18880,18880,18880,0
|
|
20230627,192600,10247510270,18880,18880,18880,18880,0
|
|
20230627,192500,10247510270,18880,18880,18880,18880,0
|
|
20230627,192400,10247510270,18880,18880,18880,18880,0
|
|
20230627,192300,10247510270,18880,18880,18880,18880,0
|
|
20230627,192200,10247510270,18880,18880,18880,18880,0
|
|
20230627,192100,10247510270,18880,18880,18880,18880,0
|
|
20230627,192000,10247510270,18880,18880,18880,18880,0
|
|
20230627,191900,10247510270,18880,18880,18880,18880,0
|
|
20230627,191800,10247510270,18880,18880,18880,18880,0
|
|
20230627,191700,10247510270,18880,18880,18880,18880,0
|
|
20230627,191600,10247510270,18880,18880,18880,18880,0
|
|
20230627,191500,10247510270,18880,18880,18880,18880,0
|
|
20230627,191400,10247510270,18880,18880,18880,18880,0
|
|
20230627,191300,10247510270,18880,18880,18880,18880,0
|
|
20230627,191200,10247510270,18880,18880,18880,18880,0
|
|
20230627,191100,10247510270,18880,18880,18880,18880,0
|
|
20230627,191000,10247510270,18880,18880,18880,18880,0
|
|
20230627,190900,10247510270,18880,18880,18880,18880,0
|
|
20230627,190800,10247510270,18880,18880,18880,18880,2048
|
|
20230627,190700,10247510270,18880,18880,18880,18880,0
|
|
20230627,190600,10247510270,18880,18880,18880,18880,0
|
|
20230627,190500,10247510270,18880,18880,18880,18880,0
|
|
20230627,190400,10247510270,18880,18880,18880,18880,0
|
|
20230627,190300,10247510270,18880,18880,18880,18880,0
|
|
20230627,190200,10247510270,18880,18880,18880,18880,0
|
|
20230627,190100,10247510270,18880,18880,18880,18880,0
|
|
20230627,190000,10247510270,18880,18880,18880,18880,0
|
|
20230627,185900,10247510270,18880,18880,18880,18880,0
|
|
20230627,185800,10247510270,18880,18880,18880,18880,0
|
|
20230627,185700,10247510270,18880,18880,18880,18880,0
|
|
20230627,185600,10247510270,18880,18880,18880,18880,0
|
|
20230627,185500,10247510270,18880,18880,18880,18880,0
|
|
20230627,185400,10247510270,18880,18880,18880,18880,0
|
|
20230627,185300,10247510270,18880,18880,18880,18880,0
|
|
20230627,185200,10247510270,18880,18880,18880,18880,0
|
|
20230627,185100,10247510270,18880,18880,18880,18880,0
|
|
20230627,185000,10247510270,18880,18880,18880,18880,0
|
|
20230627,184900,10247510270,18880,18880,18880,18880,0
|
|
20230627,184800,10247510270,18880,18880,18880,18880,0
|
|
20230627,184700,10247510270,18880,18880,18880,18880,0
|
|
20230627,184600,10247510270,18880,18880,18880,18880,0
|
|
20230627,184500,10247510270,18880,18880,18880,18880,0
|
|
20230627,184400,10247510270,18880,18880,18880,18880,0
|
|
20230627,184300,10247510270,18880,18880,18880,18880,0
|
|
20230627,184200,10247510270,18880,18880,18880,18880,0
|
|
20230627,184100,10247510270,18880,18880,18880,18880,0
|
|
20230627,184000,10247510270,18880,18880,18880,18880,0
|
|
20230627,183900,10247510270,18880,18880,18880,18880,0
|
|
20230627,183800,10247510270,18880,18880,18880,18880,2048
|
|
20230627,183700,10247510270,18880,18880,18880,18880,0
|
|
20230627,183600,10247510270,18880,18880,18880,18880,0
|
|
20230627,183500,10247510270,18880,18880,18880,18880,0
|
|
20230627,183400,10247510270,18880,18880,18880,18880,0
|
|
20230627,183300,10247510270,18880,18880,18880,18880,0
|
|
20230627,183200,10247510270,18880,18880,18880,18880,0
|
|
20230627,183100,10247510270,18880,18880,18880,18880,0
|
|
20230627,183000,10247510270,18880,18880,18880,18880,0
|
|
20230627,182900,10247510270,18880,18880,18880,18880,0
|
|
20230627,182800,10247510270,18880,18880,18880,18880,0
|
|
20230627,182700,10247510270,18880,18880,18880,18880,0
|
|
20230627,182600,10247510270,18880,18880,18880,18880,0
|
|
20230627,182500,10247510270,18880,18880,18880,18880,0
|
|
20230627,182400,10247510270,18880,18880,18880,18880,0
|
|
20230627,182300,10247510270,18880,18880,18880,18880,0
|
|
20230627,182200,10247510270,18880,18880,18880,18880,0
|
|
20230627,182100,10247510270,18880,18880,18880,18880,0
|
|
20230627,182000,10247510270,18880,18880,18880,18880,0
|
|
20230627,181900,10247510270,18880,18880,18880,18880,0
|
|
20230627,181800,10247510270,18880,18880,18880,18880,0
|
|
20230627,181700,10247510270,18880,18880,18880,18880,0
|
|
20230627,181600,10247510270,18880,18880,18880,18880,0
|
|
20230627,181500,10247510270,18880,18880,18880,18880,0
|
|
20230627,181400,10247510270,18880,18880,18880,18880,0
|
|
20230627,181300,10247510270,18880,18880,18880,18880,0
|
|
20230627,181200,10247510270,18880,18880,18880,18880,0
|
|
20230627,181100,10247510270,18880,18880,18880,18880,0
|
|
20230627,181000,10247510270,18880,18880,18880,18880,0
|
|
20230627,180900,10247510270,18880,18880,18880,18880,0
|
|
20230627,180800,10247510270,18880,18880,18880,18880,2048
|
|
20230627,180700,10247510270,18880,18880,18880,18880,0
|
|
20230627,180600,10247510270,18880,18880,18880,18880,0
|
|
20230627,180500,10247510270,18880,18880,18880,18880,0
|
|
20230627,180400,10247510270,18880,18880,18880,18880,0
|
|
20230627,180300,10247510270,18880,18880,18880,18880,0
|
|
20230627,180200,10247510270,18880,18880,18880,18880,0
|
|
20230627,180100,10247510270,18880,18880,18880,18880,0
|
|
20230627,180000,10247510270,18880,18880,18880,18880,0
|
|
20230627,175900,10247510270,18880,18880,18880,18880,0
|
|
20230627,175800,10247510270,18880,18880,18880,18880,0
|
|
20230627,175700,10247510270,18880,18880,18880,18880,0
|
|
20230627,175600,10247510270,18880,18880,18880,18880,0
|
|
20230627,175500,10247510270,18880,18880,18880,18880,0
|
|
20230627,175400,10247510270,18880,18880,18880,18880,0
|
|
20230627,175300,10247510270,18880,18880,18880,18880,0
|
|
20230627,175200,10247510270,18880,18880,18880,18880,0
|
|
20230627,175100,10247510270,18880,18880,18880,18880,0
|
|
20230627,175000,10247510270,18880,18880,18880,18880,0
|
|
20230627,174900,10247510270,18880,18880,18880,18880,0
|
|
20230627,174800,10247510270,18880,18880,18880,18880,0
|
|
20230627,174700,10247510270,18880,18880,18880,18880,0
|
|
20230627,174600,10247510270,18880,18880,18880,18880,0
|
|
20230627,174500,10247510270,18880,18880,18880,18880,0
|
|
20230627,174400,10247510270,18880,18880,18880,18880,0
|
|
20230627,174300,10247510270,18880,18880,18880,18880,0
|
|
20230627,174200,10247510270,18880,18880,18880,18880,0
|
|
20230627,174100,10247510270,18880,18880,18880,18880,0
|
|
20230627,174000,10247510270,18880,18880,18880,18880,0
|
|
20230627,173900,10247510270,18880,18880,18880,18880,0
|
|
20230627,173800,10247510270,18880,18880,18880,18880,2048
|
|
20230627,173700,10247510270,18880,18880,18880,18880,0
|
|
20230627,173600,10247510270,18880,18880,18880,18880,0
|
|
20230627,173500,10247510270,18880,18880,18880,18880,0
|
|
20230627,173400,10247510270,18880,18880,18880,18880,0
|
|
20230627,173300,10247510270,18880,18880,18880,18880,0
|
|
20230627,173200,10247510270,18880,18880,18880,18880,0
|
|
20230627,173100,10247510270,18880,18880,18880,18880,0
|
|
20230627,173000,10247510270,18880,18880,18880,18880,0
|
|
20230627,172900,10247510270,18880,18880,18880,18880,0
|
|
20230627,172800,10247510270,18880,18880,18880,18880,0
|
|
20230627,172700,10247510270,18880,18880,18880,18880,0
|
|
20230627,172600,10247510270,18880,18880,18880,18880,0
|
|
20230627,172500,10247510270,18880,18880,18880,18880,0
|
|
20230627,172400,10247510270,18880,18880,18880,18880,0
|
|
20230627,172300,10247510270,18880,18880,18880,18880,0
|
|
20230627,172200,10247510270,18880,18880,18880,18880,0
|
|
20230627,172100,10247510270,18880,18880,18880,18880,0
|
|
20230627,172000,10247510270,18880,18880,18880,18880,0
|
|
20230627,171900,10247510270,18880,18880,18880,18880,0
|
|
20230627,171800,10247510270,18880,18880,18880,18880,0
|
|
20230627,171700,10247510270,18880,18880,18880,18880,0
|
|
20230627,171600,10247510270,18880,18880,18880,18880,0
|
|
20230627,171500,10247510270,18880,18880,18880,18880,0
|
|
20230627,171400,10247510270,18880,18880,18880,18880,0
|
|
20230627,171300,10247510270,18880,18880,18880,18880,0
|
|
20230627,171200,10247510270,18880,18880,18880,18880,0
|
|
20230627,171100,10247510270,18880,18880,18880,18880,0
|
|
20230627,171000,10247510270,18880,18880,18880,18880,0
|
|
20230627,170900,10247510270,18880,18880,18880,18880,0
|
|
20230627,170800,10247510270,18880,18880,18880,18880,2048
|
|
20230627,170700,10247510270,18880,18880,18880,18880,0
|
|
20230627,170600,10247510270,18880,18880,18880,18880,0
|
|
20230627,170500,10247510270,18880,18880,18880,18880,0
|
|
20230627,170400,10247510270,18880,18880,18880,18880,0
|
|
20230627,170300,10247510270,18880,18880,18880,18880,0
|
|
20230627,170200,10247510270,18880,18880,18880,18880,0
|
|
20230627,170100,10247510270,18880,18880,18880,18880,0
|
|
20230627,170000,10247510270,18880,18880,18880,18880,0
|
|
20230627,165900,10247510270,18880,18880,18880,18880,0
|
|
20230627,165800,10247510270,18880,18880,18880,18880,0
|
|
20230627,165700,10247510270,18880,18880,18880,18880,0
|
|
20230627,165600,10247510270,18880,18880,18880,18880,0
|
|
20230627,165500,10247510270,18880,18880,18880,18880,0
|
|
20230627,165400,10247510270,18880,18880,18880,18880,0
|
|
20230627,165300,10247510270,18880,18880,18880,18880,0
|
|
20230627,165200,10247510270,18880,18880,18880,18880,0
|
|
20230627,165100,10247510270,18880,18880,18880,18880,0
|
|
20230627,165000,10247510270,18880,18880,18880,18880,0
|
|
20230627,164900,10247510270,18880,18880,18880,18880,0
|
|
20230627,164800,10247510270,18880,18880,18880,18880,0
|
|
20230627,164700,10247510270,18880,18880,18880,18880,0
|
|
20230627,164600,10247510270,18880,18880,18880,18880,0
|
|
20230627,164500,10247510270,18880,18880,18880,18880,0
|
|
20230627,164400,10247510270,18880,18880,18880,18880,0
|
|
20230627,164300,10247510270,18880,18880,18880,18880,0
|
|
20230627,164200,10247510270,18880,18880,18880,18880,0
|
|
20230627,164100,10247510270,18880,18880,18880,18880,0
|
|
20230627,164000,10247510270,18880,18880,18880,18880,0
|
|
20230627,163900,10247510270,18880,18880,18880,18880,0
|
|
20230627,163800,10247510270,18880,18880,18880,18880,2048
|
|
20230627,163700,10247510270,18880,18880,18880,18880,0
|
|
20230627,163600,10247510270,18880,18880,18880,18880,0
|
|
20230627,163500,10247510270,18880,18880,18880,18880,0
|
|
20230627,163400,10247510270,18880,18880,18880,18880,0
|
|
20230627,163300,10247510270,18880,18880,18880,18880,0
|
|
20230627,163200,10247510270,18880,18880,18880,18880,0
|
|
20230627,163100,10247510270,18880,18880,18880,18880,0
|
|
20230627,163000,10247510270,18880,18880,18880,18880,0
|
|
20230627,162900,10247510270,18880,18880,18880,18880,0
|
|
20230627,162800,10247510270,18880,18880,18880,18880,0
|
|
20230627,162700,10247510270,18880,18880,18880,18880,0
|
|
20230627,162600,10247510270,18880,18880,18880,18880,0
|
|
20230627,162500,10247510270,18880,18880,18880,18880,0
|
|
20230627,162400,10247510270,18880,18880,18880,18880,0
|
|
20230627,162300,10247510270,18880,18880,18880,18880,0
|
|
20230627,162200,10247510270,18880,18880,18880,18880,0
|
|
20230627,162100,10247510270,18880,18880,18880,18880,0
|
|
20230627,162000,10247510270,18880,18880,18880,18880,0
|
|
20230627,161900,10247510270,18880,18880,18880,18880,0
|
|
20230627,161800,10247510270,18880,18880,18880,18880,0
|
|
20230627,161700,10247510270,18880,18880,18880,18880,0
|
|
20230627,161600,10247510270,18880,18880,18880,18880,0
|
|
20230627,161500,10247510270,18880,18880,18880,18880,0
|
|
20230627,161400,10247510270,18880,18880,18880,18880,0
|
|
20230627,161300,10247510270,18880,18880,18880,18880,0
|
|
20230627,161200,10247510270,18880,18880,18880,18880,0
|
|
20230627,161100,10247510270,18880,18880,18880,18880,0
|
|
20230627,161000,10247510270,18880,18880,18880,18880,0
|
|
20230627,160900,10247510270,18880,18880,18880,18880,0
|
|
20230627,160800,10247510270,18880,18880,18880,18880,2048
|
|
20230627,160700,10247510270,18880,18880,18880,18880,0
|
|
20230627,160600,10247510270,18880,18880,18880,18880,0
|
|
20230627,160500,10247510270,18880,18880,18880,18880,0
|
|
20230627,160400,10247510270,18880,18880,18880,18880,0
|
|
20230627,160300,10247510270,18880,18880,18880,18880,0
|
|
20230627,160200,10247510270,18880,18880,18880,18880,0
|
|
20230627,160100,10247510270,18880,18880,18880,18880,0
|
|
20230627,160000,10247510270,18880,18880,18880,18880,0
|
|
20230627,155900,10247510270,18880,18880,18880,18880,0
|
|
20230627,155800,10247510270,18880,18880,18880,18880,0
|
|
20230627,155700,10247510270,18880,18880,18880,18880,0
|
|
20230627,155600,10247510270,18880,18880,18880,18880,0
|
|
20230627,155500,10247510270,18880,18880,18880,18880,0
|
|
20230627,155400,10247510270,18880,18880,18880,18880,0
|
|
20230627,155300,10247510270,18880,18880,18880,18880,0
|
|
20230627,155200,10247510270,18880,18880,18880,18880,0
|
|
20230627,155100,10247510270,18880,18880,18880,18880,0
|
|
20230627,155000,10247510270,18880,18880,18880,18880,0
|
|
20230627,154900,10247510270,18880,18880,18880,18880,0
|
|
20230627,154800,10247510270,18880,18880,18880,18880,0
|
|
20230627,154700,10247510270,18880,18880,18880,18880,0
|
|
20230627,154600,10247510270,18880,18880,18880,18880,0
|
|
20230627,154500,10247510270,18880,18880,18880,18880,0
|
|
20230627,154400,10247510270,18880,18880,18880,18880,0
|
|
20230627,154300,10247510270,18880,18880,18880,18880,0
|
|
20230627,154200,10247510270,18880,18880,18880,18880,0
|
|
20230627,154100,10247510270,18880,18880,18880,18880,0
|
|
20230627,154000,10247510270,18880,18880,18880,18880,0
|
|
20230627,153900,10247510270,18880,18880,18880,18880,0
|
|
20230627,153800,10247510270,18880,18880,18880,18880,2048
|
|
20230627,153700,10247510270,18880,18880,18880,18880,0
|
|
20230627,153600,10247510270,18880,18880,18880,18880,0
|
|
20230627,153500,10247510270,18880,18880,18880,18880,0
|
|
20230627,153400,10247510270,18880,18880,18880,18880,0
|
|
20230627,153300,10247510270,18880,18880,18880,18880,0
|
|
20230627,153200,10247510270,18880,18880,18880,18880,0
|
|
20230627,153100,10247510270,18880,18880,18880,18880,0
|
|
20230627,153000,10247510270,18880,18880,18880,18880,2048
|
|
20230627,152900,10208844030,18900,18900,18900,18900,0
|
|
20230627,152800,10208844030,18900,18900,18900,18900,0
|
|
20230627,152700,10208844030,18900,18900,18900,18900,0
|
|
20230627,152600,10208844030,18900,18900,18900,18900,0
|
|
20230627,152500,10208844030,18900,18900,18900,18900,0
|
|
20230627,152400,10208844030,18900,18900,18900,18900,0
|
|
20230627,152300,10208844030,18900,18900,18900,18900,0
|
|
20230627,152200,10208844030,18900,18900,18900,18900,0
|
|
20230627,152100,10208844030,18900,18900,18900,18900,0
|
|
20230627,152000,10208844030,18900,18900,18900,18900,0
|
|
20230627,151900,10208844030,18900,18860,18900,18850,1471
|
|
20230627,151800,10181065420,18850,18850,18860,18840,710
|
|
20230627,151700,10167685570,18850,18840,18870,18830,363
|
|
20230627,151600,10160844590,18870,18840,18870,18830,280
|
|
20230627,151500,10155569780,18830,18840,18840,18820,2052
|
|
20230627,151400,10116926790,18850,18850,18860,18850,369
|
|
20230627,151300,10109970740,18850,18850,18870,18850,422
|
|
20230627,151200,10102014640,18850,18870,18880,18850,826
|
|
20230627,151100,10086428000,18870,18870,18880,18870,251
|
|
20230627,151000,10081691590,18870,18890,18900,18870,288
|
|
20230627,150900,10076253950,18890,18890,18890,18890,110
|
|
20230627,150800,10074176050,18890,18890,18900,18870,2233
|
|
20230627,150700,10031998360,18890,18880,18890,18880,2087
|
|
20230627,150600,9992579930,18880,18880,18880,18880,1327
|
|
20230627,150500,9967526170,18880,18850,18880,18850,610
|
|
20230627,150400,9956017860,18880,18880,18880,18880,966
|
|
20230627,150300,9937779780,18880,18840,18880,18820,298
|
|
20230627,150200,9932161620,18810,18860,18860,18810,1599
|
|
20230627,150100,9902039930,18860,18860,18860,18860,286
|
|
20230627,150000,9896645970,18860,18860,18870,18860,196
|
|
20230627,145900,9892948880,18910,18880,18910,18850,770
|
|
20230627,145800,9878407360,18910,18920,18920,18910,100
|
|
20230627,145700,9876516290,18900,18880,18900,18880,770
|
|
20230627,145600,9861968710,18880,18900,18920,18880,2811
|
|
20230627,145500,9808800560,18900,18880,18910,18880,2774
|
|
20230627,145400,9756367290,18880,18830,18900,18830,1421
|
|
20230627,145300,9729560600,18830,18830,18830,18810,208
|
|
20230627,145200,9725643980,18830,18830,18830,18830,303
|
|
20230627,145100,9719938490,18810,18770,18810,18770,864
|
|
20230627,145000,9703706270,18770,18830,18830,18770,2161
|
|
20230627,144900,9663081250,18830,18840,18860,18820,967
|
|
20230627,144800,9644863410,18870,18880,18880,18840,2510
|
|
20230627,144700,9597532600,18880,18860,18880,18860,195
|
|
20230627,144600,9593851620,18890,18860,18900,18860,625
|
|
20230627,144500,9582052190,18860,18870,18870,18860,243
|
|
20230627,144400,9577468730,18870,18860,18920,18860,1033
|
|
20230627,144300,9557959280,18850,18850,18850,18830,321
|
|
20230627,144200,9551908570,18840,18860,18900,18840,3827
|
|
20230627,144100,9479693250,18900,18900,18900,18900,335
|
|
20230627,144000,9473361750,18900,18880,18900,18880,1703
|
|
20230627,143900,9441189440,18880,18880,18880,18880,229
|
|
20230627,143800,9436865920,18880,18880,18880,18850,461
|
|
20230627,143700,9428164730,18890,18850,18890,18850,273
|
|
20230627,143600,9423010120,18850,18840,18850,18840,253
|
|
20230627,143500,9418242920,18840,18840,18890,18840,587
|
|
20230627,143400,9407182350,18850,18820,18850,18820,227
|
|
20230627,143300,9402905260,18810,18810,18810,18810,481
|
|
20230627,143200,9393857650,18810,18780,18810,18780,271
|
|
20230627,143100,9388760470,18810,18810,18810,18810,166
|
|
20230627,143000,9385638010,18800,18780,18800,18780,486
|
|
20230627,142900,9376508910,18780,18800,18800,18780,711
|
|
20230627,142800,9363150940,18800,18810,18810,18780,531
|
|
20230627,142700,9353174720,18810,18810,18810,18810,256
|
|
20230627,142600,9348359360,18810,18790,18810,18790,358
|
|
20230627,142500,9341625780,18820,18790,18820,18790,187
|
|
20230627,142400,9338107100,18820,18790,18820,18790,225
|
|
20230627,142300,9333873560,18820,18830,18830,18820,310
|
|
20230627,142200,9328037760,18830,18780,18830,18770,428
|
|
20230627,142100,9319994740,18770,18770,18770,18770,253
|
|
20230627,142000,9315245930,18770,18770,18770,18770,547
|
|
20230627,141900,9304978740,18770,18760,18770,18760,106
|
|
20230627,141800,9302989360,18770,18760,18810,18760,283
|
|
20230627,141700,9297676620,18810,18810,18820,18810,370
|
|
20230627,141600,9290715650,18760,18760,18900,18760,1104
|
|
20230627,141500,9269915290,18760,18760,18760,18760,132
|
|
20230627,141400,9267438970,18750,18750,18750,18750,339
|
|
20230627,141300,9261082720,18750,18740,18750,18740,399
|
|
20230627,141200,9253605370,18730,18730,18740,18730,3035
|
|
20230627,141100,9196758720,18730,18740,18740,18730,129
|
|
20230627,141000,9194341510,18740,18720,18740,18720,580
|
|
20230627,140900,9183478370,18720,18720,18720,18720,0
|
|
20230627,140800,9183478370,18720,18710,18720,18700,753
|
|
20230627,140700,9169390860,18710,18710,18730,18700,476
|
|
20230627,140600,9160483170,18710,18780,18780,18710,3671
|
|
20230627,140500,9091612880,18780,18780,18790,18780,1873
|
|
20230627,140400,9056436990,18780,18780,18790,18780,570
|
|
20230627,140300,9045731470,18780,18780,18780,18780,144
|
|
20230627,140200,9043027150,18810,18800,18820,18780,351
|
|
20230627,140100,9036428910,18800,18840,18840,18800,170
|
|
20230627,140000,9033226970,18850,18850,18880,18850,251
|
|
20230627,135900,9028493100,18850,18840,18890,18840,320
|
|
20230627,135800,9022458580,18860,18850,18860,18770,752
|
|
20230627,135700,9008283050,18830,18770,18880,18770,2247
|
|
20230627,135600,8965908590,18860,18680,18900,18660,3761
|
|
20230627,135500,8895256580,18700,18710,18710,18700,253
|
|
20230627,135400,8890523890,18720,18680,18720,18680,226
|
|
20230627,135300,8886294330,18730,18680,18740,18680,500
|
|
20230627,135200,8876936620,18730,18680,18730,18680,287
|
|
20230627,135100,8871570780,18680,18650,18680,18650,147
|
|
20230627,135000,8868825630,18650,18630,18650,18600,1746
|
|
20230627,134900,8836308860,18630,18640,18660,18630,931
|
|
20230627,134800,8818949730,18650,18640,18660,18640,616
|
|
20230627,134700,8807460630,18640,18660,18660,18630,610
|
|
20230627,134600,8796083820,18660,18640,18660,18630,457
|
|
20230627,134500,8787561260,18640,18680,18690,18630,567
|
|
20230627,134400,8776975640,18630,18630,18630,18620,252
|
|
20230627,134300,8772282080,18630,18590,18630,18590,1549
|
|
20230627,134200,8743470910,18590,18660,18660,18580,8577
|
|
20230627,134100,8583964420,18660,18650,18680,18650,946
|
|
20230627,134000,8566317350,18650,18710,18720,18650,3198
|
|
20230627,133900,8506544240,18710,18710,18730,18710,479
|
|
20230627,133800,8497576720,18710,18730,18740,18710,1496
|
|
20230627,133700,8469559280,18730,18740,18740,18730,347
|
|
20230627,133600,8463056690,18740,18740,18740,18740,556
|
|
20230627,133500,8452637250,18740,18730,18740,18730,282
|
|
20230627,133400,8447352720,18740,18750,18750,18740,314
|
|
20230627,133300,8441466470,18750,18750,18750,18750,526
|
|
20230627,133200,8431603970,18740,18740,18740,18740,457
|
|
20230627,133100,8423039790,18730,18740,18740,18730,190
|
|
20230627,133000,8419479210,18730,18730,18730,18730,11
|
|
20230627,132900,8419273180,18720,18730,18730,18720,424
|
|
20230627,132800,8411334160,18730,18720,18730,18720,840
|
|
20230627,132700,8395607500,18720,18720,18720,18710,927
|
|
20230627,132600,8378254170,18720,18720,18720,18720,309
|
|
20230627,132500,8372469690,18710,18710,18720,18700,2902
|
|
20230627,132400,8318173390,18720,18760,18760,18710,2366
|
|
20230627,132300,8273870270,18740,18810,18810,18740,4142
|
|
20230627,132200,8196074850,18820,18810,18820,18810,759
|
|
20230627,132100,8181794200,18820,18830,18830,18820,787
|
|
20230627,132000,8166977490,18820,18820,18830,18820,217
|
|
20230627,131900,8162891680,18830,18830,18830,18820,245
|
|
20230627,131800,8158278730,18830,18810,18830,18810,365
|
|
20230627,131700,8151408080,18830,18820,18830,18820,608
|
|
20230627,131600,8139965490,18820,18810,18820,18800,1189
|
|
20230627,131500,8117598280,18810,18810,18810,18800,298
|
|
20230627,131400,8111992930,18800,18810,18810,18800,642
|
|
20230627,131300,8099917010,18810,18810,18810,18810,1546
|
|
20230627,131200,8070836750,18810,18800,18810,18800,996
|
|
20230627,131100,8052107720,18800,18790,18800,18790,245
|
|
20230627,131000,8047501850,18800,18800,18800,18800,188
|
|
20230627,130900,8043967450,18800,18800,18800,18800,214
|
|
20230627,130800,8039944250,18800,18790,18800,18790,615
|
|
20230627,130700,8028386520,18790,18760,18790,18760,1105
|
|
20230627,130600,8007645510,18770,18790,18790,18740,4487
|
|
20230627,130500,7923446170,18790,18790,18790,18780,754
|
|
20230627,130400,7909283660,18790,18820,18820,18780,552
|
|
20230627,130300,7898904050,18810,18850,18860,18810,974
|
|
20230627,130200,7880554080,18850,18900,18920,18850,845
|
|
20230627,130100,7864592900,18900,18920,18920,18900,464
|
|
20230627,130000,7855816980,18920,18910,18920,18910,494
|
|
20230627,125900,7846470520,18920,18920,18920,18910,447
|
|
20230627,125800,7838014460,18920,18910,18920,18910,348
|
|
20230627,125700,7831430380,18920,18930,18930,18900,781
|
|
20230627,125600,7816663270,18920,18930,18930,18910,667
|
|
20230627,125500,7804044030,18930,18930,18930,18930,343
|
|
20230627,125400,7797551040,18930,18930,18930,18920,336
|
|
20230627,125300,7791191070,18920,18920,18920,18920,988
|
|
20230627,125200,7772498110,18910,18920,18920,18910,503
|
|
20230627,125100,7762981370,18920,18920,18920,18910,555
|
|
20230627,125000,7752480880,18920,18900,18920,18900,801
|
|
20230627,124900,7737337480,18900,18900,18900,18890,330
|
|
20230627,124800,7731100630,18900,18900,18900,18900,571
|
|
20230627,124700,7720308730,18900,18900,18900,18900,587
|
|
20230627,124600,7709214430,18890,18870,18890,18870,1116
|
|
20230627,124500,7688141290,18870,18860,18870,18860,1294
|
|
20230627,124400,7663726930,18860,18860,18860,18860,523
|
|
20230627,124300,7653863150,18860,18850,18860,18850,349
|
|
20230627,124200,7647281130,18820,18820,18820,18820,573
|
|
20230627,124100,7636497270,18820,18810,18820,18810,586
|
|
20230627,124000,7625473930,18810,18800,18810,18800,886
|
|
20230627,123900,7608808390,18770,18740,18770,18740,1798
|
|
20230627,123800,7575095320,18740,18790,18800,18740,1449
|
|
20230627,123700,7547881370,18790,18800,18830,18790,565
|
|
20230627,123600,7537259830,18800,18810,18820,18800,556
|
|
20230627,123500,7526803250,18810,18830,18830,18800,540
|
|
20230627,123400,7516646100,18820,18820,18830,18800,610
|
|
20230627,123300,7505168410,18810,18850,18850,18800,1336
|
|
20230627,123200,7480005440,18860,18850,18860,18840,334
|
|
20230627,123100,7473709040,18860,18850,18860,18850,439
|
|
20230627,123000,7465431320,18860,18850,18860,18840,496
|
|
20230627,122900,7456080470,18860,18840,18860,18840,558
|
|
20230627,122800,7445561000,18840,18860,18870,18820,277
|
|
20230627,122700,7440342000,18870,18880,18880,18860,349
|
|
20230627,122600,7433756210,18860,18860,18860,18860,508
|
|
20230627,122500,7424175330,18860,18860,18860,18860,436
|
|
20230627,122400,7415952370,18860,18850,18860,18850,532
|
|
20230627,122300,7405922680,18850,18830,18850,18830,394
|
|
20230627,122200,7398502160,18830,18830,18840,18830,1200
|
|
20230627,122100,7375903380,18840,18830,18840,18830,577
|
|
20230627,122000,7365036700,18830,18780,18850,18780,1110
|
|
20230627,121900,7344155840,18780,18780,18780,18780,513
|
|
20230627,121800,7334521700,18720,18710,18720,18700,1699
|
|
20230627,121700,7302718170,18710,18780,18780,18700,986
|
|
20230627,121600,7284251050,18780,18800,18810,18780,780
|
|
20230627,121500,7269593020,18800,18790,18810,18790,528
|
|
20230627,121400,7259668150,18790,18800,18810,18790,584
|
|
20230627,121300,7248685560,18810,18790,18810,18770,527
|
|
20230627,121200,7238782790,18790,18810,18810,18790,591
|
|
20230627,121100,7227669770,18810,18820,18820,18800,1997
|
|
20230627,121000,7190107640,18820,18840,18850,18810,816
|
|
20230627,120900,7174749360,18840,18850,18860,18810,767
|
|
20230627,120800,7160302360,18850,18890,18890,18850,1180
|
|
20230627,120700,7138045840,18890,18900,18900,18870,529
|
|
20230627,120600,7128052290,18880,18910,18910,18880,346
|
|
20230627,120500,7121512460,18900,18920,18920,18900,807
|
|
20230627,120400,7106248530,18920,18920,18920,18920,470
|
|
20230627,120300,7097356130,18920,18920,18920,18920,211
|
|
20230627,120200,7093364010,18900,18890,18960,18890,2167
|
|
20230627,120100,7052407560,18900,18880,18900,18880,687
|
|
20230627,120000,7039429260,18890,18890,18890,18880,370
|
|
20230627,115900,7032440510,18890,18900,18900,18890,384
|
|
20230627,115800,7025184420,18900,18900,18900,18880,762
|
|
20230627,115700,7010784970,18900,18880,18900,18880,518
|
|
20230627,115600,7001002440,18880,18880,18880,18870,874
|
|
20230627,115500,6984501810,18870,18870,18880,18850,994
|
|
20230627,115400,6965736480,18870,18870,18880,18870,478
|
|
20230627,115300,6956713160,18880,18890,18890,18870,889
|
|
20230627,115200,6939929030,18880,18880,18880,18870,1278
|
|
20230627,115100,6915801380,18880,18870,18880,18860,1510
|
|
20230627,115000,6887294860,18870,18860,18880,18860,664
|
|
20230627,114900,6874767210,18860,18860,18870,18850,550
|
|
20230627,114800,6864394050,18850,18850,18880,18850,535
|
|
20230627,114700,6854299980,18850,18890,18910,18850,474
|
|
20230627,114600,6845346130,18900,18960,18980,18900,597
|
|
20230627,114500,6834029270,18960,18960,18990,18960,462
|
|
20230627,114400,6825265390,18960,18960,18970,18960,63
|
|
20230627,114300,6824070530,18930,18920,18930,18920,482
|
|
20230627,114200,6814950990,18920,18990,19000,18900,1948
|
|
20230627,114100,6778103110,18990,19030,19030,18990,555
|
|
20230627,114000,6767552370,19020,19030,19030,19020,362
|
|
20230627,113900,6760663850,19030,19020,19030,19020,472
|
|
20230627,113800,6751685990,18960,18980,19100,18920,2267
|
|
20230627,113700,6708705300,18930,18930,18930,18930,0
|
|
20230627,113600,6708705300,18930,18910,19050,18900,1946
|
|
20230627,113500,6671836780,18910,18900,18910,18900,257
|
|
20230627,113400,6666976970,18880,18890,18890,18860,1175
|
|
20230627,113300,6644793590,18890,18910,18910,18850,1720
|
|
20230627,113200,6612308130,18910,18920,18920,18900,392
|
|
20230627,113100,6604896540,18920,18940,18950,18910,529
|
|
20230627,113000,6594885170,18950,18940,18950,18940,1025
|
|
20230627,112900,6575465010,18940,18950,18950,18940,317
|
|
20230627,112800,6569458050,18950,18930,18950,18930,745
|
|
20230627,112700,6555341270,18940,18940,18950,18940,528
|
|
20230627,112600,6545336320,18950,18950,18950,18940,278
|
|
20230627,112500,6540068350,18960,18910,18960,18910,492
|
|
20230627,112400,6530763860,18910,18890,18920,18890,1040
|
|
20230627,112300,6511095200,18890,18930,18930,18890,1227
|
|
20230627,112200,6487885450,18930,18940,18950,18930,1123
|
|
20230627,112100,6466609890,18950,18950,18950,18940,521
|
|
20230627,112000,6456737430,18940,18950,18950,18940,407
|
|
20230627,111900,6449025570,18950,18920,18970,18920,1364
|
|
20230627,111800,6423188850,18920,18900,18920,18900,837
|
|
20230627,111700,6407361210,18900,18920,18920,18900,295
|
|
20230627,111600,6401782740,18910,18860,18910,18850,1094
|
|
20230627,111500,6381134760,18870,18860,18870,18830,1125
|
|
20230627,111400,6359927750,18870,18850,18880,18840,624
|
|
20230627,111300,6348157650,18840,18880,18920,18800,1400
|
|
20230627,111200,6321756810,18880,18920,19010,18870,1251
|
|
20230627,111100,6298099710,18910,19020,19040,18900,1413
|
|
20230627,111000,6271258110,19020,19110,19110,18880,4055
|
|
20230627,110900,6194105270,19110,19120,19120,19090,2818
|
|
20230627,110800,6140279830,19090,19090,19110,19080,496
|
|
20230627,110700,6130810410,19080,19070,19140,19070,2438
|
|
20230627,110600,6084248820,19070,19020,19100,19020,2034
|
|
20230627,110500,6045434680,19020,19000,19030,18890,11047
|
|
20230627,110400,5835608680,19000,19100,19100,18890,13818
|
|
20230627,110300,5572159360,19040,19130,19130,19040,6265
|
|
20230627,110200,5452526940,19120,19160,19160,19120,2155
|
|
20230627,110100,5411270080,19110,19110,19120,19110,2061
|
|
20230627,110000,5371884110,19110,19090,19110,19090,2102
|
|
20230627,105900,5331744410,19070,19060,19070,19060,1300
|
|
20230627,105800,5306957960,19070,19070,19070,19030,623
|
|
20230627,105700,5295077550,19090,19010,19090,18900,5475
|
|
20230627,105600,5191100810,18990,19000,19040,18990,3237
|
|
20230627,105500,5129574360,18980,19000,19000,18980,1282
|
|
20230627,105400,5105229230,18980,18970,18980,18950,2751
|
|
20230627,105300,5053056520,18970,19020,19020,18920,2447
|
|
20230627,105200,5006628830,19010,19060,19060,18920,1752
|
|
20230627,105100,4973332700,18920,19030,19090,18920,2185
|
|
20230627,105000,4931797290,19000,19070,19100,18990,4088
|
|
20230627,104900,4853949290,19100,19160,19200,19090,4196
|
|
20230627,104800,4773691290,19200,19100,19200,19090,3458
|
|
20230627,104700,4707451510,19100,19060,19120,19060,1888
|
|
20230627,104600,4671435310,19060,19030,19160,19030,5536
|
|
20230627,104500,4565764950,19030,19000,19030,18980,1380
|
|
20230627,104400,4539539810,18920,19090,19100,18900,6600
|
|
20230627,104300,4413974220,19090,18900,19100,18900,7450
|
|
20230627,104200,4272441790,18930,18830,18950,18760,4941
|
|
20230627,104100,4179159920,18700,18840,18940,18700,7091
|
|
20230627,104000,4045326890,18740,18780,18850,18740,1619
|
|
20230627,103900,4014863130,18760,18840,18850,18760,2260
|
|
20230627,103800,3972333090,18840,18850,18850,18840,1878
|
|
20230627,103700,3936948640,18880,18730,18890,18730,4824
|
|
20230627,103600,3846220510,18730,18770,18800,18700,7989
|
|
20230627,103500,3696330080,18770,18650,18770,18640,2788
|
|
20230627,103400,3644213410,18650,18650,18650,18650,40
|
|
20230627,103300,3643467410,18600,18560,18670,18560,1443
|
|
20230627,103200,3616555910,18560,18670,18670,18560,384
|
|
20230627,103100,3609400450,18550,18620,18700,18500,3924
|
|
20230627,103000,3536325290,18600,18630,18750,18600,2165
|
|
20230627,102900,3495962920,18620,18630,18730,18610,3680
|
|
20230627,102800,3427295660,18620,18510,18690,18500,6982
|
|
20230627,102700,3297481730,18490,18510,18510,18490,600
|
|
20230627,102600,3286378200,18510,18500,18530,18500,502
|
|
20230627,102500,3277085080,18500,18500,18500,18500,1170
|
|
20230627,102400,3255440080,18500,18500,18500,18490,105
|
|
20230627,102300,3253497600,18500,18500,18500,18500,131
|
|
20230627,102200,3251074100,18480,18520,18520,18480,1658
|
|
20230627,102100,3220415710,18520,18530,18530,18520,150
|
|
20230627,102000,3217637230,18530,18520,18530,18520,110
|
|
20230627,101900,3215599150,18500,18500,18500,18500,1124
|
|
20230627,101800,3194805150,18490,18490,18500,18490,16
|
|
20230627,101700,3194509300,18490,18500,18500,18490,470
|
|
20230627,101600,3185814450,18500,18510,18510,18500,466
|
|
20230627,101500,3177191800,18510,18500,18520,18500,1047
|
|
20230627,101400,3157817900,18490,18490,18490,18490,63
|
|
20230627,101300,3156653030,18490,18500,18500,18490,201
|
|
20230627,101200,3152936030,18500,18510,18510,18500,278
|
|
20230627,101100,3147792390,18500,18500,18500,18500,264
|
|
20230627,101000,3142908390,18500,18480,18500,18480,437
|
|
20230627,100900,3134825390,18480,18480,18480,18480,10
|
|
20230627,100800,3134640590,18480,18490,18490,18480,31
|
|
20230627,100700,3134067510,18490,18480,18490,18480,311
|
|
20230627,100600,3128318260,18480,18410,18500,18410,2114
|
|
20230627,100500,3089298680,18410,18410,18410,18410,120
|
|
20230627,100400,3087089480,18400,18400,18410,18330,1269
|
|
20230627,100300,3063770470,18400,18400,18400,18400,0
|
|
20230627,100200,3063770470,18400,18410,18410,18400,52
|
|
20230627,100100,3062813560,18420,18390,18420,18390,28
|
|
20230627,100000,3062298390,18390,18360,18390,18320,150
|
|
20230627,095900,3059544430,18320,18370,18370,18310,625
|
|
20230627,095800,3048093900,18370,18370,18370,18320,153
|
|
20230627,095700,3045283390,18300,18330,18330,18300,180
|
|
20230627,095600,3041985040,18330,18380,18380,18300,2133
|
|
20230627,095500,3002894610,18390,18430,18430,18390,429
|
|
20230627,095400,2994993780,18420,18430,18440,18420,421
|
|
20230627,095300,2987236310,18420,18400,18450,18400,1234
|
|
20230627,095200,2964512170,18400,18350,18400,18340,428
|
|
20230627,095100,2956651910,18340,18340,18340,18340,305
|
|
20230627,095000,2951058210,18330,18330,18330,18320,124
|
|
20230627,094900,2948785610,18330,18290,18340,18290,3126
|
|
20230627,094800,2891542600,18260,18260,18290,18250,1119
|
|
20230627,094700,2871089620,18270,18270,18270,18270,407
|
|
20230627,094600,2863653730,18270,18270,18280,18270,262
|
|
20230627,094500,2858866970,18270,18280,18280,18270,20
|
|
20230627,094400,2858501520,18290,18290,18290,18240,2919
|
|
20230627,094300,2805212110,18290,18300,18300,18280,263
|
|
20230627,094200,2800399880,18290,18280,18290,18280,202
|
|
20230627,094100,2796706320,18280,18300,18300,18280,698
|
|
20230627,094000,2783933160,18300,18300,18320,18250,2960
|
|
20230627,093900,2729793860,18300,18360,18360,18300,3840
|
|
20230627,093800,2659428430,18370,18440,18440,18370,1755
|
|
20230627,093700,2627119040,18440,18450,18460,18440,505
|
|
20230627,093600,2617803160,18450,18470,18470,18450,471
|
|
20230627,093500,2609106980,18460,18550,18570,18460,1590
|
|
20230627,093400,2579685000,18530,18470,18530,18470,1721
|
|
20230627,093300,2547871180,18470,18460,18470,18460,546
|
|
20230627,093200,2537789730,18450,18470,18470,18450,593
|
|
20230627,093100,2526839020,18470,18410,18470,18400,2487
|
|
20230627,093000,2480989110,18410,18400,18420,18400,72
|
|
20230627,092900,2479663590,18400,18420,18420,18390,2615
|
|
20230627,092800,2431534100,18430,18430,18430,18420,473
|
|
20230627,092700,2422819870,18430,18420,18430,18410,1007
|
|
20230627,092600,2404276910,18410,18380,18420,18380,2319
|
|
20230627,092500,2361616510,18370,18340,18390,18340,750
|
|
20230627,092400,2347846210,18330,18330,18350,18320,849
|
|
20230627,092300,2332279090,18330,18320,18330,18320,180
|
|
20230627,092200,2328979780,18310,18310,18310,18300,84
|
|
20230627,092100,2327441890,18300,18360,18360,18300,102
|
|
20230627,092000,2325573970,18360,18300,18360,18300,125
|
|
20230627,091900,2323280470,18300,18230,18300,18230,577
|
|
20230627,091800,2312730980,18220,18270,18270,18220,1506
|
|
20230627,091700,2285255660,18250,18250,18290,18250,2043
|
|
20230627,091600,2247956090,18250,18260,18300,18250,1093
|
|
20230627,091500,2227996360,18260,18360,18370,18260,12629
|
|
20230627,091400,1996446660,18370,18400,18400,18370,589
|
|
20230627,091300,1985623370,18410,18410,18420,18350,1400
|
|
20230627,091200,1959904600,18410,18330,18410,18330,1734
|
|
20230627,091100,1928081920,18320,18270,18340,18220,8676
|
|
20230627,091000,1769758480,18270,18210,18270,18200,17548
|
|
20230627,090900,1450089550,18220,18260,18290,18220,9320
|
|
20230627,090800,1280165270,18220,18400,18400,18220,6815
|
|
20230627,090700,1155527500,18400,18350,18420,18310,20304
|
|
20230627,090600,783312550,18350,18370,18370,18340,8897
|
|
20230627,090500,620093150,18370,18380,18450,18320,8096
|
|
20230627,090400,471299040,18390,18580,18580,18360,18344
|
|
20230627,090300,132154650,18590,18710,18740,18570,2988
|
|
20230627,090200,76487500,18710,18790,18790,18710,1948
|
|
20230627,090100,39985790,18860,18880,18880,18860,59
|
|
20230627,090000,38871890,18880,18890,18890,18770,2061
|