643 lines
37 KiB
CSV
643 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194000,16619940400,192500,192500,192500,192500,2629
|
|
20230627,193900,16619940400,192500,192500,192500,192500,0
|
|
20230627,193800,16619940400,192500,192500,192500,192500,0
|
|
20230627,193700,16619940400,192500,192500,192500,192500,0
|
|
20230627,193600,16619940400,192500,192500,192500,192500,0
|
|
20230627,193500,16619940400,192500,192500,192500,192500,0
|
|
20230627,193400,16619940400,192500,192500,192500,192500,0
|
|
20230627,193300,16619940400,192500,192500,192500,192500,0
|
|
20230627,193200,16619940400,192500,192500,192500,192500,0
|
|
20230627,193100,16619940400,192500,192500,192500,192500,0
|
|
20230627,193000,16619940400,192500,192500,192500,192500,0
|
|
20230627,192900,16619940400,192500,192500,192500,192500,0
|
|
20230627,192800,16619940400,192500,192500,192500,192500,0
|
|
20230627,192700,16619940400,192500,192500,192500,192500,0
|
|
20230627,192600,16619940400,192500,192500,192500,192500,0
|
|
20230627,192500,16619940400,192500,192500,192500,192500,0
|
|
20230627,192400,16619940400,192500,192500,192500,192500,0
|
|
20230627,192300,16619940400,192500,192500,192500,192500,0
|
|
20230627,192200,16619940400,192500,192500,192500,192500,0
|
|
20230627,192100,16619940400,192500,192500,192500,192500,0
|
|
20230627,192000,16619940400,192500,192500,192500,192500,0
|
|
20230627,191900,16619940400,192500,192500,192500,192500,0
|
|
20230627,191800,16619940400,192500,192500,192500,192500,0
|
|
20230627,191700,16619940400,192500,192500,192500,192500,0
|
|
20230627,191600,16619940400,192500,192500,192500,192500,0
|
|
20230627,191500,16619940400,192500,192500,192500,192500,0
|
|
20230627,191400,16619940400,192500,192500,192500,192500,0
|
|
20230627,191300,16619940400,192500,192500,192500,192500,0
|
|
20230627,191200,16619940400,192500,192500,192500,192500,0
|
|
20230627,191100,16619940400,192500,192500,192500,192500,0
|
|
20230627,191000,16619940400,192500,192500,192500,192500,2629
|
|
20230627,190900,16619940400,192500,192500,192500,192500,0
|
|
20230627,190800,16619940400,192500,192500,192500,192500,0
|
|
20230627,190700,16619940400,192500,192500,192500,192500,0
|
|
20230627,190600,16619940400,192500,192500,192500,192500,0
|
|
20230627,190500,16619940400,192500,192500,192500,192500,0
|
|
20230627,190400,16619940400,192500,192500,192500,192500,0
|
|
20230627,190300,16619940400,192500,192500,192500,192500,0
|
|
20230627,190200,16619940400,192500,192500,192500,192500,0
|
|
20230627,190100,16619940400,192500,192500,192500,192500,0
|
|
20230627,190000,16619940400,192500,192500,192500,192500,0
|
|
20230627,185900,16619940400,192500,192500,192500,192500,0
|
|
20230627,185800,16619940400,192500,192500,192500,192500,0
|
|
20230627,185700,16619940400,192500,192500,192500,192500,0
|
|
20230627,185600,16619940400,192500,192500,192500,192500,0
|
|
20230627,185500,16619940400,192500,192500,192500,192500,0
|
|
20230627,185400,16619940400,192500,192500,192500,192500,0
|
|
20230627,185300,16619940400,192500,192500,192500,192500,0
|
|
20230627,185200,16619940400,192500,192500,192500,192500,0
|
|
20230627,185100,16619940400,192500,192500,192500,192500,0
|
|
20230627,185000,16619940400,192500,192500,192500,192500,0
|
|
20230627,184900,16619940400,192500,192500,192500,192500,0
|
|
20230627,184800,16619940400,192500,192500,192500,192500,0
|
|
20230627,184700,16619940400,192500,192500,192500,192500,0
|
|
20230627,184600,16619940400,192500,192500,192500,192500,0
|
|
20230627,184500,16619940400,192500,192500,192500,192500,0
|
|
20230627,184400,16619940400,192500,192500,192500,192500,0
|
|
20230627,184300,16619940400,192500,192500,192500,192500,0
|
|
20230627,184200,16619940400,192500,192500,192500,192500,0
|
|
20230627,184100,16619940400,192500,192500,192500,192500,0
|
|
20230627,184000,16619940400,192500,192500,192500,192500,2629
|
|
20230627,183900,16619940400,192500,192500,192500,192500,0
|
|
20230627,183800,16619940400,192500,192500,192500,192500,0
|
|
20230627,183700,16619940400,192500,192500,192500,192500,0
|
|
20230627,183600,16619940400,192500,192500,192500,192500,0
|
|
20230627,183500,16619940400,192500,192500,192500,192500,0
|
|
20230627,183400,16619940400,192500,192500,192500,192500,0
|
|
20230627,183300,16619940400,192500,192500,192500,192500,0
|
|
20230627,183200,16619940400,192500,192500,192500,192500,0
|
|
20230627,183100,16619940400,192500,192500,192500,192500,0
|
|
20230627,183000,16619940400,192500,192500,192500,192500,0
|
|
20230627,182900,16619940400,192500,192500,192500,192500,0
|
|
20230627,182800,16619940400,192500,192500,192500,192500,0
|
|
20230627,182700,16619940400,192500,192500,192500,192500,0
|
|
20230627,182600,16619940400,192500,192500,192500,192500,0
|
|
20230627,182500,16619940400,192500,192500,192500,192500,0
|
|
20230627,182400,16619940400,192500,192500,192500,192500,0
|
|
20230627,182300,16619940400,192500,192500,192500,192500,0
|
|
20230627,182200,16619940400,192500,192500,192500,192500,0
|
|
20230627,182100,16619940400,192500,192500,192500,192500,0
|
|
20230627,182000,16619940400,192500,192500,192500,192500,0
|
|
20230627,181900,16619940400,192500,192500,192500,192500,0
|
|
20230627,181800,16619940400,192500,192500,192500,192500,0
|
|
20230627,181700,16619940400,192500,192500,192500,192500,0
|
|
20230627,181600,16619940400,192500,192500,192500,192500,0
|
|
20230627,181500,16619940400,192500,192500,192500,192500,0
|
|
20230627,181400,16619940400,192500,192500,192500,192500,0
|
|
20230627,181300,16619940400,192500,192500,192500,192500,0
|
|
20230627,181200,16619940400,192500,192500,192500,192500,0
|
|
20230627,181100,16619940400,192500,192500,192500,192500,0
|
|
20230627,181000,16619940400,192500,192500,192500,192500,2629
|
|
20230627,180900,16619940400,192500,192500,192500,192500,0
|
|
20230627,180800,16619940400,192500,192500,192500,192500,0
|
|
20230627,180700,16619940400,192500,192500,192500,192500,0
|
|
20230627,180600,16619940400,192500,192500,192500,192500,0
|
|
20230627,180500,16619940400,192500,192500,192500,192500,0
|
|
20230627,180400,16619940400,192500,192500,192500,192500,0
|
|
20230627,180300,16619940400,192500,192500,192500,192500,0
|
|
20230627,180200,16619940400,192500,192500,192500,192500,0
|
|
20230627,180100,16619940400,192500,192500,192500,192500,0
|
|
20230627,180000,16619940400,192500,192500,192500,192500,0
|
|
20230627,175900,16619940400,192500,192500,192500,192500,0
|
|
20230627,175800,16619940400,192500,192500,192500,192500,0
|
|
20230627,175700,16619940400,192500,192500,192500,192500,0
|
|
20230627,175600,16619940400,192500,192500,192500,192500,0
|
|
20230627,175500,16619940400,192500,192500,192500,192500,0
|
|
20230627,175400,16619940400,192500,192500,192500,192500,0
|
|
20230627,175300,16619940400,192500,192500,192500,192500,0
|
|
20230627,175200,16619940400,192500,192500,192500,192500,0
|
|
20230627,175100,16619940400,192500,192500,192500,192500,0
|
|
20230627,175000,16619940400,192500,192500,192500,192500,0
|
|
20230627,174900,16619940400,192500,192500,192500,192500,0
|
|
20230627,174800,16619940400,192500,192500,192500,192500,0
|
|
20230627,174700,16619940400,192500,192500,192500,192500,0
|
|
20230627,174600,16619940400,192500,192500,192500,192500,0
|
|
20230627,174500,16619940400,192500,192500,192500,192500,0
|
|
20230627,174400,16619940400,192500,192500,192500,192500,0
|
|
20230627,174300,16619940400,192500,192500,192500,192500,0
|
|
20230627,174200,16619940400,192500,192500,192500,192500,0
|
|
20230627,174100,16619940400,192500,192500,192500,192500,0
|
|
20230627,174000,16619940400,192500,192500,192500,192500,2629
|
|
20230627,173900,16619940400,192500,192500,192500,192500,0
|
|
20230627,173800,16619940400,192500,192500,192500,192500,0
|
|
20230627,173700,16619940400,192500,192500,192500,192500,0
|
|
20230627,173600,16619940400,192500,192500,192500,192500,0
|
|
20230627,173500,16619940400,192500,192500,192500,192500,0
|
|
20230627,173400,16619940400,192500,192500,192500,192500,0
|
|
20230627,173300,16619940400,192500,192500,192500,192500,0
|
|
20230627,173200,16619940400,192500,192500,192500,192500,0
|
|
20230627,173100,16619940400,192500,192500,192500,192500,0
|
|
20230627,173000,16619940400,192500,192500,192500,192500,0
|
|
20230627,172900,16619940400,192500,192500,192500,192500,0
|
|
20230627,172800,16619940400,192500,192500,192500,192500,0
|
|
20230627,172700,16619940400,192500,192500,192500,192500,0
|
|
20230627,172600,16619940400,192500,192500,192500,192500,0
|
|
20230627,172500,16619940400,192500,192500,192500,192500,0
|
|
20230627,172400,16619940400,192500,192500,192500,192500,0
|
|
20230627,172300,16619940400,192500,192500,192500,192500,0
|
|
20230627,172200,16619940400,192500,192500,192500,192500,0
|
|
20230627,172100,16619940400,192500,192500,192500,192500,0
|
|
20230627,172000,16619940400,192500,192500,192500,192500,0
|
|
20230627,171900,16619940400,192500,192500,192500,192500,0
|
|
20230627,171800,16619940400,192500,192500,192500,192500,0
|
|
20230627,171700,16619940400,192500,192500,192500,192500,0
|
|
20230627,171600,16619940400,192500,192500,192500,192500,0
|
|
20230627,171500,16619940400,192500,192500,192500,192500,0
|
|
20230627,171400,16619940400,192500,192500,192500,192500,0
|
|
20230627,171300,16619940400,192500,192500,192500,192500,0
|
|
20230627,171200,16619940400,192500,192500,192500,192500,0
|
|
20230627,171100,16619940400,192500,192500,192500,192500,0
|
|
20230627,171000,16619940400,192500,192500,192500,192500,2629
|
|
20230627,170900,16619940400,192500,192500,192500,192500,0
|
|
20230627,170800,16619940400,192500,192500,192500,192500,0
|
|
20230627,170700,16619940400,192500,192500,192500,192500,0
|
|
20230627,170600,16619940400,192500,192500,192500,192500,0
|
|
20230627,170500,16619940400,192500,192500,192500,192500,0
|
|
20230627,170400,16619940400,192500,192500,192500,192500,0
|
|
20230627,170300,16619940400,192500,192500,192500,192500,0
|
|
20230627,170200,16619940400,192500,192500,192500,192500,0
|
|
20230627,170100,16619940400,192500,192500,192500,192500,0
|
|
20230627,170000,16619940400,192500,192500,192500,192500,0
|
|
20230627,165900,16619940400,192500,192500,192500,192500,0
|
|
20230627,165800,16619940400,192500,192500,192500,192500,0
|
|
20230627,165700,16619940400,192500,192500,192500,192500,0
|
|
20230627,165600,16619940400,192500,192500,192500,192500,0
|
|
20230627,165500,16619940400,192500,192500,192500,192500,0
|
|
20230627,165400,16619940400,192500,192500,192500,192500,0
|
|
20230627,165300,16619940400,192500,192500,192500,192500,0
|
|
20230627,165200,16619940400,192500,192500,192500,192500,0
|
|
20230627,165100,16619940400,192500,192500,192500,192500,0
|
|
20230627,165000,16619940400,192500,192500,192500,192500,0
|
|
20230627,164900,16619940400,192500,192500,192500,192500,0
|
|
20230627,164800,16619940400,192500,192500,192500,192500,0
|
|
20230627,164700,16619940400,192500,192500,192500,192500,0
|
|
20230627,164600,16619940400,192500,192500,192500,192500,0
|
|
20230627,164500,16619940400,192500,192500,192500,192500,0
|
|
20230627,164400,16619940400,192500,192500,192500,192500,0
|
|
20230627,164300,16619940400,192500,192500,192500,192500,0
|
|
20230627,164200,16619940400,192500,192500,192500,192500,0
|
|
20230627,164100,16619940400,192500,192500,192500,192500,0
|
|
20230627,164000,16619940400,192500,192500,192500,192500,2629
|
|
20230627,163900,16619940400,192500,192500,192500,192500,0
|
|
20230627,163800,16619940400,192500,192500,192500,192500,0
|
|
20230627,163700,16619940400,192500,192500,192500,192500,0
|
|
20230627,163600,16619940400,192500,192500,192500,192500,0
|
|
20230627,163500,16619940400,192500,192500,192500,192500,0
|
|
20230627,163400,16619940400,192500,192500,192500,192500,0
|
|
20230627,163300,16619940400,192500,192500,192500,192500,0
|
|
20230627,163200,16619940400,192500,192500,192500,192500,0
|
|
20230627,163100,16619940400,192500,192500,192500,192500,0
|
|
20230627,163000,16619940400,192500,192500,192500,192500,0
|
|
20230627,162900,16619940400,192500,192500,192500,192500,0
|
|
20230627,162800,16619940400,192500,192500,192500,192500,0
|
|
20230627,162700,16619940400,192500,192500,192500,192500,0
|
|
20230627,162600,16619940400,192500,192500,192500,192500,0
|
|
20230627,162500,16619940400,192500,192500,192500,192500,0
|
|
20230627,162400,16619940400,192500,192500,192500,192500,0
|
|
20230627,162300,16619940400,192500,192500,192500,192500,0
|
|
20230627,162200,16619940400,192500,192500,192500,192500,0
|
|
20230627,162100,16619940400,192500,192500,192500,192500,0
|
|
20230627,162000,16619940400,192500,192500,192500,192500,0
|
|
20230627,161900,16619940400,192500,192500,192500,192500,0
|
|
20230627,161800,16619940400,192500,192500,192500,192500,0
|
|
20230627,161700,16619940400,192500,192500,192500,192500,0
|
|
20230627,161600,16619940400,192500,192500,192500,192500,0
|
|
20230627,161500,16619940400,192500,192500,192500,192500,0
|
|
20230627,161400,16619940400,192500,192500,192500,192500,0
|
|
20230627,161300,16619940400,192500,192500,192500,192500,0
|
|
20230627,161200,16619940400,192500,192500,192500,192500,0
|
|
20230627,161100,16619940400,192500,192500,192500,192500,0
|
|
20230627,161000,16619940400,192500,192500,192500,192500,2629
|
|
20230627,160900,16619940400,192500,192500,192500,192500,0
|
|
20230627,160800,16619940400,192500,192500,192500,192500,0
|
|
20230627,160700,16619940400,192500,192500,192500,192500,0
|
|
20230627,160600,16619940400,192500,192500,192500,192500,0
|
|
20230627,160500,16619940400,192500,192500,192500,192500,0
|
|
20230627,160400,16619940400,192500,192500,192500,192500,0
|
|
20230627,160300,16619940400,192500,192500,192500,192500,0
|
|
20230627,160200,16619940400,192500,192500,192500,192500,0
|
|
20230627,160100,16619940400,192500,192500,192500,192500,0
|
|
20230627,160000,16619940400,192500,192500,192500,192500,0
|
|
20230627,155900,16619940400,192500,192500,192500,192500,0
|
|
20230627,155800,16619940400,192500,192500,192500,192500,0
|
|
20230627,155700,16619940400,192500,192500,192500,192500,0
|
|
20230627,155600,16619940400,192500,192500,192500,192500,0
|
|
20230627,155500,16619940400,192500,192500,192500,192500,0
|
|
20230627,155400,16619940400,192500,192500,192500,192500,0
|
|
20230627,155300,16619940400,192500,192500,192500,192500,0
|
|
20230627,155200,16619940400,192500,192500,192500,192500,0
|
|
20230627,155100,16619940400,192500,192500,192500,192500,0
|
|
20230627,155000,16619940400,192500,192500,192500,192500,0
|
|
20230627,154900,16619940400,192500,192500,192500,192500,0
|
|
20230627,154800,16619940400,192500,192500,192500,192500,0
|
|
20230627,154700,16619940400,192500,192500,192500,192500,0
|
|
20230627,154600,16619940400,192500,192500,192500,192500,0
|
|
20230627,154500,16619940400,192500,192500,192500,192500,0
|
|
20230627,154400,16619940400,192500,192500,192500,192500,0
|
|
20230627,154300,16619940400,192500,192500,192500,192500,0
|
|
20230627,154200,16619940400,192500,192500,192500,192500,0
|
|
20230627,154100,16619940400,192500,192500,192500,192500,0
|
|
20230627,154000,16619940400,192500,192500,192500,192500,2629
|
|
20230627,153900,16619940400,192500,192500,192500,192500,0
|
|
20230627,153800,16619940400,192500,192500,192500,192500,0
|
|
20230627,153700,16619940400,192500,192500,192500,192500,0
|
|
20230627,153600,16619940400,192500,192500,192500,192500,0
|
|
20230627,153500,16619940400,192500,192500,192500,192500,0
|
|
20230627,153400,16619940400,192500,192500,192500,192500,0
|
|
20230627,153300,16619940400,192500,192500,192500,192500,0
|
|
20230627,153200,16619940400,192500,192500,192500,192500,0
|
|
20230627,153100,16619940400,192500,192500,192500,192500,0
|
|
20230627,153000,16619940400,192500,192500,192500,192500,2629
|
|
20230627,152900,16113857900,193100,193100,193100,193100,0
|
|
20230627,152800,16113857900,193100,193100,193100,193100,0
|
|
20230627,152700,16113857900,193100,193100,193100,193100,0
|
|
20230627,152600,16113857900,193100,193100,193100,193100,0
|
|
20230627,152500,16113857900,193100,193100,193100,193100,0
|
|
20230627,152400,16113857900,193100,193100,193100,193100,0
|
|
20230627,152300,16113857900,193100,193100,193100,193100,0
|
|
20230627,152200,16113857900,193100,193100,193100,193100,0
|
|
20230627,152100,16113857900,193100,193100,193100,193100,0
|
|
20230627,152000,16113857900,193100,193100,193100,193100,0
|
|
20230627,151900,16113857900,193100,193000,193100,192500,327
|
|
20230627,151800,16050832800,192600,193100,193200,192600,966
|
|
20230627,151700,15864328200,193100,192500,193100,192400,1214
|
|
20230627,151600,15630487900,192500,192300,193000,191900,665
|
|
20230627,151500,15502408800,192400,192300,192400,192200,389
|
|
20230627,151400,15427582300,192400,192500,192900,192400,506
|
|
20230627,151300,15330175700,192500,192500,192500,192400,254
|
|
20230627,151200,15281282300,192500,192600,192700,192400,651
|
|
20230627,151100,15155954200,192600,191900,192600,191800,568
|
|
20230627,151000,15046919400,191900,192100,192100,191800,441
|
|
20230627,150900,14962246000,192100,192100,192100,192000,105
|
|
20230627,150800,14942078600,192100,192300,192300,192000,319
|
|
20230627,150700,14880778400,192300,192500,192500,192100,458
|
|
20230627,150600,14792664000,192400,192500,192500,192400,188
|
|
20230627,150500,14756475300,192500,192500,192500,192400,190
|
|
20230627,150400,14719908800,192500,192500,192500,192400,296
|
|
20230627,150300,14662929300,192400,192500,192500,192400,122
|
|
20230627,150200,14639447100,192400,192500,192500,192400,211
|
|
20230627,150100,14598835900,192500,192500,192500,192400,111
|
|
20230627,150000,14577470800,192500,192500,192500,192400,204
|
|
20230627,145900,14538201700,192500,192500,192500,192400,104
|
|
20230627,145800,14518183500,192500,192500,192500,192400,246
|
|
20230627,145700,14470836900,192500,192500,192500,192400,115
|
|
20230627,145600,14448701800,192500,192400,192500,192300,217
|
|
20230627,145500,14406952000,192400,192300,192400,192300,232
|
|
20230627,145400,14362316700,192400,192400,192400,192300,92
|
|
20230627,145300,14344616300,192400,192500,192800,192300,233
|
|
20230627,145200,14299763300,192600,192700,192800,192600,434
|
|
20230627,145100,14216141800,192700,193100,193100,192700,472
|
|
20230627,145000,14125045200,193100,193000,193100,193000,101
|
|
20230627,144900,14105544400,193000,193100,193100,193000,276
|
|
20230627,144800,14052253300,193200,193300,193300,193200,95
|
|
20230627,144700,14033898200,193300,193400,193400,193200,371
|
|
20230627,144600,13962178700,193400,193400,193400,193300,105
|
|
20230627,144500,13941872200,193400,193100,193500,193100,1308
|
|
20230627,144400,13688884800,193200,193200,193200,193100,85
|
|
20230627,144300,13672463400,193300,193200,193400,193100,243
|
|
20230627,144200,13625507200,193500,193400,193500,193000,376
|
|
20230627,144100,13552787700,193400,192900,193500,192800,1132
|
|
20230627,144000,13333976000,192800,193100,193500,192700,1226
|
|
20230627,143900,13097158700,193200,193300,193300,193100,257
|
|
20230627,143800,13047512100,193200,193100,193300,193000,414
|
|
20230627,143700,12967507100,193100,193100,193600,192900,1157
|
|
20230627,143600,12744015200,193100,192900,193200,192900,669
|
|
20230627,143500,12614855800,192900,192900,192900,192800,97
|
|
20230627,143400,12596146900,192900,193300,193300,192600,846
|
|
20230627,143300,12432907400,193300,193300,193400,193200,77
|
|
20230627,143200,12418023600,193400,193000,193500,192900,708
|
|
20230627,143100,12281255000,193200,193300,193600,193000,345
|
|
20230627,143000,12214564300,193600,193400,193600,193200,488
|
|
20230627,142900,12120171200,193300,193400,193400,193200,482
|
|
20230627,142800,12026979200,193300,193200,193400,193100,393
|
|
20230627,142700,11951022500,193200,193000,193400,192900,829
|
|
20230627,142600,11790847600,192900,193000,193100,192800,248
|
|
20230627,142500,11742987600,193100,192800,193100,192700,277
|
|
20230627,142400,11689538200,192700,192700,192900,192600,237
|
|
20230627,142300,11643858300,192800,192300,192900,192300,362
|
|
20230627,142200,11574166100,192200,192500,192500,192200,385
|
|
20230627,142100,11500112300,192400,192500,192500,192400,211
|
|
20230627,142000,11459500000,192400,192500,192500,192400,207
|
|
20230627,141900,11419658300,192500,192400,192500,192300,294
|
|
20230627,141800,11363088400,192400,192400,192400,192300,131
|
|
20230627,141700,11337885400,192400,192600,192600,192300,271
|
|
20230627,141600,11285733500,192600,192500,192600,192500,201
|
|
20230627,141500,11247022400,192600,192600,192700,192600,247
|
|
20230627,141400,11199445100,192600,192600,192800,192500,453
|
|
20230627,141300,11112178300,192600,192500,192600,192500,259
|
|
20230627,141200,11062318500,192400,192500,192500,192400,118
|
|
20230627,141100,11039605200,192500,192400,192500,192300,251
|
|
20230627,141000,10991308200,192400,192400,192400,192300,245
|
|
20230627,140900,10944172200,192400,192300,192400,192300,109
|
|
20230627,140800,10923201300,192400,192600,192600,192300,181
|
|
20230627,140700,10888368600,192600,192600,192600,192500,289
|
|
20230627,140600,10832713400,192600,192500,192600,192500,99
|
|
20230627,140500,10813651600,192400,192500,192500,192400,140
|
|
20230627,140400,10786703700,192500,192900,192900,192500,691
|
|
20230627,140300,10653524200,192900,192800,192900,192800,136
|
|
20230627,140200,10627290500,192900,192900,192900,192800,179
|
|
20230627,140100,10592762900,192900,192900,192900,192800,112
|
|
20230627,140000,10571159200,192900,192900,193000,192800,422
|
|
20230627,135900,10489765200,192900,192900,192900,192800,117
|
|
20230627,135800,10467196200,192900,193000,193000,192900,349
|
|
20230627,135700,10399863800,192900,192900,192900,192800,167
|
|
20230627,135600,10367649800,192900,192800,192900,192800,184
|
|
20230627,135500,10332161500,192800,193000,193000,192700,351
|
|
20230627,135400,10264464600,192900,192800,193000,192800,221
|
|
20230627,135300,10221815400,193000,192800,193000,192700,303
|
|
20230627,135200,10163377500,192800,192900,192900,192700,180
|
|
20230627,135100,10128668100,192900,193200,193200,192800,619
|
|
20230627,135000,10009203000,193200,192800,193200,192700,656
|
|
20230627,134900,9882639600,192800,192700,192800,192600,195
|
|
20230627,134800,9845060300,192700,192700,192700,192600,207
|
|
20230627,134700,9805172900,192700,192900,193000,192500,632
|
|
20230627,134600,9683313100,192800,192300,192800,192300,445
|
|
20230627,134500,9597604400,192300,192600,192700,192300,312
|
|
20230627,134400,9537548600,192400,192400,192600,192300,258
|
|
20230627,134300,9487888600,192300,192300,192500,192200,293
|
|
20230627,134200,9431543600,192400,192300,192400,192200,248
|
|
20230627,134100,9383855300,192300,192200,192300,192100,362
|
|
20230627,134000,9314255300,192100,191900,192100,191900,222
|
|
20230627,133900,9271627300,191900,191700,191900,191700,237
|
|
20230627,133800,9226151700,191800,191800,192000,191700,350
|
|
20230627,133700,9159000400,191800,192000,192000,191700,236
|
|
20230627,133600,9113732600,192000,191800,192000,191800,166
|
|
20230627,133500,9081879400,191700,191800,191800,191700,145
|
|
20230627,133400,9054069300,191800,191600,191900,191600,184
|
|
20230627,133300,9018799800,191600,191600,191700,191500,201
|
|
20230627,133200,8980281200,191500,191700,192000,191500,255
|
|
20230627,133100,8931397500,191700,191700,192000,191700,249
|
|
20230627,133000,8883648900,191800,191700,191800,191700,288
|
|
20230627,132900,8828432000,191700,191500,191700,191500,172
|
|
20230627,132800,8795481700,191400,191400,191500,191300,237
|
|
20230627,132700,8750118700,191400,191300,191400,191300,130
|
|
20230627,132600,8725238100,191300,191300,191400,191300,118
|
|
20230627,132500,8702663700,191300,191100,191300,191100,233
|
|
20230627,132400,8658112700,191000,191000,191000,190900,276
|
|
20230627,132300,8605398800,191000,191000,191000,190900,116
|
|
20230627,132200,8583242900,191000,190900,191000,190900,205
|
|
20230627,132100,8544105900,190900,190700,190900,190600,237
|
|
20230627,132000,8498899500,190700,190700,190700,190700,94
|
|
20230627,131900,8480973700,190600,190600,190700,190600,241
|
|
20230627,131800,8435027400,190700,190500,190700,190500,382
|
|
20230627,131700,8362214800,190600,190500,190600,190500,282
|
|
20230627,131600,8308491600,190500,190400,190500,190300,190
|
|
20230627,131500,8272315100,190500,190200,190500,190200,92
|
|
20230627,131400,8254805900,190200,190000,190200,189900,460
|
|
20230627,131300,8167402500,190000,190000,190000,189900,80
|
|
20230627,131200,8152204000,190000,189900,190000,189900,70
|
|
20230627,131100,8138908100,189900,189900,189900,189900,63
|
|
20230627,131000,8126944400,189900,189400,189900,189400,575
|
|
20230627,130900,8018008700,189300,189300,189400,189300,35
|
|
20230627,130800,8011381600,189300,189400,189400,189300,32
|
|
20230627,130700,8005322500,189400,189300,189400,189300,76
|
|
20230627,130600,7990933400,189400,189400,189400,189300,59
|
|
20230627,130500,7979759400,189300,189300,189400,189300,26
|
|
20230627,130400,7974837300,189300,189300,189400,189300,15
|
|
20230627,130300,7971996900,189400,189400,189400,189400,3
|
|
20230627,130200,7971428700,189300,189400,189400,189300,54
|
|
20230627,130100,7961203200,189400,189500,189500,189400,84
|
|
20230627,130000,7945290900,189500,189400,189500,189300,379
|
|
20230627,125900,7873507900,189300,189300,189400,189300,12
|
|
20230627,125800,7871236200,189400,189400,189400,189300,116
|
|
20230627,125700,7849274600,189300,189500,189500,189300,32
|
|
20230627,125600,7843216600,189500,189300,189500,189300,470
|
|
20230627,125500,7754222700,189300,189100,189300,189100,480
|
|
20230627,125400,7663406100,189100,189200,189200,189100,31
|
|
20230627,125300,7657543300,189200,189300,189400,189100,312
|
|
20230627,125200,7598507200,189400,189300,189400,189300,37
|
|
20230627,125100,7591502500,189300,189300,189400,189300,117
|
|
20230627,125000,7569354200,189400,189300,189400,189300,44
|
|
20230627,124900,7561023300,189400,189300,189400,189300,36
|
|
20230627,124800,7554207200,189300,189300,189400,189300,52
|
|
20230627,124700,7544359800,189300,189400,189400,189300,22
|
|
20230627,124600,7540194100,189300,189600,189600,189300,57
|
|
20230627,124500,7529396300,189600,189400,189600,189400,24
|
|
20230627,124400,7524848700,189600,189600,189600,189600,11
|
|
20230627,124300,7522763100,189600,189600,189600,189600,6
|
|
20230627,124200,7521625500,189600,189600,189600,189400,97
|
|
20230627,124100,7503243700,189600,189600,189600,189600,30
|
|
20230627,124000,7497555700,189900,189200,189900,189200,132
|
|
20230627,123900,7472548400,189200,189300,189300,189200,41
|
|
20230627,123800,7464791000,189200,189200,189200,189100,287
|
|
20230627,123700,7410491500,189200,189100,189200,189100,7
|
|
20230627,123600,7409167700,189200,189100,189200,189000,390
|
|
20230627,123500,7335414700,189100,189200,189200,189000,43
|
|
20230627,123400,7327283600,189100,189100,189200,189100,27
|
|
20230627,123300,7322177700,189100,189200,189200,189100,12
|
|
20230627,123200,7319908000,189200,189100,189200,189100,237
|
|
20230627,123100,7275089500,189100,189100,189100,189000,156
|
|
20230627,123000,7245590000,189200,189200,189200,189100,17
|
|
20230627,122900,7242374500,189100,189100,189200,189100,32
|
|
20230627,122800,7236321200,189200,189300,189300,189100,16
|
|
20230627,122700,7233294100,189100,189000,189200,189000,266
|
|
20230627,122600,7182987000,189100,189100,189200,189000,67
|
|
20230627,122500,7170317300,189100,189100,189200,189100,38
|
|
20230627,122400,7163131300,189100,189200,189200,189100,34
|
|
20230627,122300,7156700700,189200,189200,189300,189100,58
|
|
20230627,122200,7145730200,189200,189200,189300,189200,106
|
|
20230627,122100,7125674800,189300,189300,189300,189200,64
|
|
20230627,122000,7113562700,189200,189300,189300,189200,38
|
|
20230627,121900,7106372200,189300,189200,189300,189200,66
|
|
20230627,121800,7093883200,189300,189200,189300,189200,45
|
|
20230627,121700,7085365900,189200,189400,189500,189200,113
|
|
20230627,121600,7063971200,189400,189500,189500,189400,68
|
|
20230627,121500,7051090800,189400,189400,189500,189400,46
|
|
20230627,121400,7042376400,189500,189400,189500,189400,63
|
|
20230627,121300,7030443200,189500,189400,189500,189400,29
|
|
20230627,121200,7024949500,189500,189500,189500,189400,104
|
|
20230627,121100,7005246300,189600,189600,189600,189500,36
|
|
20230627,121000,6998423500,189600,189700,189700,189600,44
|
|
20230627,120900,6990080000,189700,189800,189800,189700,95
|
|
20230627,120800,6972057200,189800,189800,189800,189800,44
|
|
20230627,120700,6963706000,189800,189900,189900,189700,27
|
|
20230627,120600,6958581400,189700,189900,189900,189700,32
|
|
20230627,120500,6952504800,189800,189800,189900,189800,46
|
|
20230627,120400,6943773500,189800,189500,189900,189500,202
|
|
20230627,120300,6905489500,189400,189400,189500,189400,33
|
|
20230627,120200,6899238000,189500,189500,189500,189400,27
|
|
20230627,120100,6894123100,189500,189400,189500,189400,56
|
|
20230627,120000,6883515600,189400,189300,189400,189300,570
|
|
20230627,115900,6775612900,189200,188900,189200,188900,700
|
|
20230627,115800,6643306100,188900,188900,189000,188900,52
|
|
20230627,115700,6633480800,189000,188900,189000,188900,70
|
|
20230627,115600,6620255600,188900,188900,189000,188900,46
|
|
20230627,115500,6611565700,189000,188900,189000,188900,32
|
|
20230627,115400,6605520100,189000,188900,189000,188900,35
|
|
20230627,115300,6598907600,189000,188900,189000,188900,46
|
|
20230627,115200,6590216600,189000,189000,189000,188900,61
|
|
20230627,115100,6578690200,189000,188900,189000,188900,59
|
|
20230627,115000,6567542800,189000,189000,189000,188900,81
|
|
20230627,114900,6552234900,189000,189000,189100,189000,58
|
|
20230627,114800,6541270200,189000,189000,189100,189000,27
|
|
20230627,114700,6536166900,189000,189000,189000,189000,12
|
|
20230627,114600,6533898900,189100,189100,189100,189000,25
|
|
20230627,114500,6529172400,189100,189200,189200,189000,265
|
|
20230627,114400,6479081500,189200,189300,189300,189200,141
|
|
20230627,114300,6452403800,189300,189200,189300,189200,37
|
|
20230627,114200,6445401400,189300,189200,189300,189200,83
|
|
20230627,114100,6429697700,189200,188900,189200,188900,493
|
|
20230627,114000,6336516700,189000,189000,189100,189000,206
|
|
20230627,113900,6297580000,189100,189000,189100,189000,48
|
|
20230627,113800,6288506800,189000,189000,189100,189000,27
|
|
20230627,113700,6283402500,189000,189100,189200,189000,99
|
|
20230627,113600,6264685400,189100,189100,189200,189100,47
|
|
20230627,113500,6255796800,189100,189200,189300,189100,201
|
|
20230627,113400,6217768300,189200,189300,189300,189200,145
|
|
20230627,113300,6190331300,189200,189200,189300,189200,60
|
|
20230627,113200,6178979000,189200,189400,189400,189200,32
|
|
20230627,113100,6172920700,189400,189500,189500,188900,1681
|
|
20230627,113000,5854836000,189600,189500,189600,189500,20
|
|
20230627,112900,5851044700,189500,189500,189600,189500,29
|
|
20230627,112800,5845547700,189600,189600,189600,189600,87
|
|
20230627,112700,5829052500,189600,189600,189600,189600,100
|
|
20230627,112600,5810092500,189700,189600,189700,189500,75
|
|
20230627,112500,5795873900,189600,189500,189600,189500,305
|
|
20230627,112400,5738046900,189500,189600,189600,189500,35
|
|
20230627,112300,5731412100,189500,189600,189600,189500,22
|
|
20230627,112200,5727242100,189600,189600,189600,189500,39
|
|
20230627,112100,5719849300,189600,189500,189600,189500,132
|
|
20230627,112000,5694831200,189600,189700,189700,189600,117
|
|
20230627,111900,5672646500,189600,189700,189700,189600,30
|
|
20230627,111800,5666958100,189600,189700,189700,189500,726
|
|
20230627,111700,5529315400,189900,189800,190000,189800,86
|
|
20230627,111600,5512986200,189800,189600,189800,189600,327
|
|
20230627,111500,5450951100,189600,189700,189700,189600,36
|
|
20230627,111400,5444124700,189700,189600,189700,189600,89
|
|
20230627,111300,5427246600,189800,189800,190000,189400,4027
|
|
20230627,111200,4663902300,189900,190000,190100,189900,165
|
|
20230627,111100,4632559000,189900,190200,190200,189900,749
|
|
20230627,111000,4490198800,190200,190200,190300,190200,47
|
|
20230627,110900,4481257100,190300,190200,190400,190200,38
|
|
20230627,110800,4474026600,190200,190300,190400,190200,176
|
|
20230627,110700,4440531800,190400,190400,190400,190300,59
|
|
20230627,110600,4429299400,190400,190300,190400,190300,67
|
|
20230627,110500,4416548800,190200,190300,190300,190200,231
|
|
20230627,110400,4372593900,190300,190200,190300,190200,65
|
|
20230627,110300,4360227000,190200,190700,190800,190200,548
|
|
20230627,110200,4255821300,190700,190800,190800,190700,25
|
|
20230627,110100,4251052600,190800,191000,191000,190800,106
|
|
20230627,110000,4230821300,190900,191000,191000,190900,17
|
|
20230627,105900,4227575400,191000,190900,191000,190800,181
|
|
20230627,105800,4193023300,190800,190700,190800,190600,158
|
|
20230627,105700,4162893000,190700,190700,190700,190600,87
|
|
20230627,105600,4146304300,190700,190600,190700,190600,25
|
|
20230627,105500,4141538200,190600,190600,190700,190600,32
|
|
20230627,105400,4135438500,190600,190600,190600,190500,107
|
|
20230627,105300,4115044800,190600,190700,190700,190500,77
|
|
20230627,105200,4100368600,190700,190600,190700,190600,67
|
|
20230627,105100,4087594600,190700,190700,190700,190600,32
|
|
20230627,105000,4081492900,190700,190600,190700,190600,168
|
|
20230627,104900,4049456200,190600,190700,190700,190600,32
|
|
20230627,104800,4043355300,190700,190700,190700,190600,27
|
|
20230627,104700,4038207300,190700,190600,190700,190600,89
|
|
20230627,104600,4021243700,190600,190600,190600,190600,18
|
|
20230627,104500,4017812900,190400,190700,190700,190300,14
|
|
20230627,104400,4015145000,190900,190400,190900,190400,65
|
|
20230627,104300,4002757800,190300,190600,190700,190300,691
|
|
20230627,104200,3871149900,190700,190700,190700,190600,75
|
|
20230627,104100,3856849700,190700,190700,190800,190700,42
|
|
20230627,104000,3848839900,190800,190800,190900,190800,53
|
|
20230627,103900,3838727400,190800,190900,190900,190700,81
|
|
20230627,103800,3823272600,190900,190600,191000,190600,132
|
|
20230627,103700,3798092000,190600,190700,190700,190600,72
|
|
20230627,103600,3784367300,190600,190700,190800,190600,56
|
|
20230627,103500,3773690400,190600,190400,190900,190400,771
|
|
20230627,103400,3626769000,190400,190400,190500,190400,53
|
|
20230627,103300,3616675700,190500,190400,190500,190400,80
|
|
20230627,103200,3601436900,190400,190500,190500,190400,25
|
|
20230627,103100,3596675100,190500,190500,190500,190400,54
|
|
20230627,103000,3586390600,190500,190400,190500,190400,27
|
|
20230627,102900,3581248300,190500,190500,190500,190400,21
|
|
20230627,102800,3577248700,190400,190400,190500,190400,26
|
|
20230627,102700,3572297300,190400,190400,190500,190400,40
|
|
20230627,102600,3564680800,190500,190400,190500,190400,108
|
|
20230627,102500,3544116200,190400,190400,190400,190400,15
|
|
20230627,102400,3541260200,190500,190500,190600,190500,133
|
|
20230627,102300,3515923300,190500,190600,190600,190500,29
|
|
20230627,102200,3510398700,190400,190500,190600,190400,62
|
|
20230627,102100,3498589800,190700,190600,190700,190500,132
|
|
20230627,102000,3473438900,190700,190500,190700,190400,85
|
|
20230627,101900,3457239500,190400,190400,190400,190300,92
|
|
20230627,101800,3439724100,190400,190300,190400,190300,64
|
|
20230627,101700,3427539800,190300,190200,190300,190200,363
|
|
20230627,101600,3358462200,190200,190300,190300,190200,206
|
|
20230627,101500,3319261700,190300,190500,190600,190300,445
|
|
20230627,101400,3234503000,190500,190600,190600,190500,44
|
|
20230627,101300,3226118300,190600,190600,190600,190500,160
|
|
20230627,101200,3195623100,190700,190900,190900,190600,546
|
|
20230627,101100,3091476400,190800,190800,190900,190800,20
|
|
20230627,101000,3087659500,190900,190900,190900,190800,28
|
|
20230627,100900,3082316300,190800,190900,190900,190800,59
|
|
20230627,100800,3071054200,190900,190900,190900,190800,34
|
|
20230627,100700,3064564000,190900,190900,191000,190900,150
|
|
20230627,100600,3035928500,190900,190900,191000,190900,41
|
|
20230627,100500,3028099900,191000,190900,191000,190900,26
|
|
20230627,100400,3023135100,191000,191000,191000,190900,24
|
|
20230627,100300,3018551800,191000,190800,191000,190800,85
|
|
20230627,100200,3002325400,190900,190900,190900,190900,22
|
|
20230627,100100,2998125600,190900,190900,190900,190800,59
|
|
20230627,100000,2986865300,190900,190900,190900,190800,42
|
|
20230627,095900,2978849400,190800,191000,191100,190800,249
|
|
20230627,095800,2931302600,191100,191100,191200,191000,116
|
|
20230627,095700,2909135000,191200,191100,191200,191100,33
|
|
20230627,095600,2902827300,191100,191100,191200,191100,124
|
|
20230627,095500,2879125200,191100,191100,191200,191100,36
|
|
20230627,095400,2872243700,191100,191300,191400,191100,127
|
|
20230627,095300,2847952400,191400,191300,191400,191300,101
|
|
20230627,095200,2828621800,191400,191500,191500,191300,27
|
|
20230627,095100,2823452200,191300,191400,191600,191100,363
|
|
20230627,095000,2754022800,191300,191000,191300,191000,235
|
|
20230627,094900,2709109800,191000,191000,191100,191000,61
|
|
20230627,094800,2697454800,191000,191000,191100,191000,42
|
|
20230627,094700,2689431400,191000,191000,191100,191000,86
|
|
20230627,094600,2673002000,191000,191200,191200,191000,137
|
|
20230627,094500,2646828100,191200,191000,191200,190800,357
|
|
20230627,094400,2578613100,190800,190900,191000,190800,79
|
|
20230627,094300,2563532500,190900,191000,191000,190800,120
|
|
20230627,094200,2540623200,191000,191200,191200,191000,703
|
|
20230627,094100,2406323100,191200,191300,191400,191100,443
|
|
20230627,094000,2321598400,191400,191300,191400,191300,62
|
|
20230627,093900,2309734400,191400,191300,191400,191300,61
|
|
20230627,093800,2298061400,191400,191600,191600,191400,227
|
|
20230627,093700,2254600000,191600,191400,191600,191400,111
|
|
20230627,093600,2233346800,191300,191800,191800,191300,645
|
|
20230627,093500,2109811100,191800,191800,191800,191800,146
|
|
20230627,093400,2081808300,191800,191900,191900,191700,170
|
|
20230627,093300,2049201000,191900,191900,191900,191800,59
|
|
20230627,093200,2037880000,191900,192000,192000,191900,311
|
|
20230627,093100,1978182800,191900,191900,192000,191900,108
|
|
20230627,093000,1957457100,191900,192000,192000,191800,608
|
|
20230627,092900,1840742000,191900,192000,192000,191900,275
|
|
20230627,092800,1787956800,192000,191800,192000,191700,175
|
|
20230627,092700,1754391200,191800,191600,191800,191400,203
|
|
20230627,092600,1715510900,191600,191300,191800,191300,502
|
|
20230627,092500,1619385700,191400,191400,191500,191300,148
|
|
20230627,092400,1591058800,191400,191500,191500,191400,96
|
|
20230627,092300,1572680100,191500,191600,191700,191400,280
|
|
20230627,092200,1519043300,191700,192100,192100,191500,1714
|
|
20230627,092100,1190188200,192100,192100,192200,192100,87
|
|
20230627,092000,1173468300,192100,192300,192500,192100,77
|
|
20230627,091900,1158667300,192400,192500,192500,192200,269
|
|
20230627,091800,1106936600,192500,192300,192700,192000,561
|
|
20230627,091700,999072300,192400,192300,192400,192100,307
|
|
20230627,091600,940062200,192200,192800,192800,192200,465
|
|
20230627,091500,850540400,192800,192900,192900,192400,357
|
|
20230627,091400,781763700,192800,192600,193000,192600,253
|
|
20230627,091300,732994300,192300,192000,192600,192000,305
|
|
20230627,091200,674314000,192000,192200,192300,192000,105
|
|
20230627,091100,654133600,192400,192000,192500,192000,170
|
|
20230627,091000,621460300,191900,191800,192100,191500,214
|
|
20230627,090900,580436200,191900,192200,192200,191800,315
|
|
20230627,090800,519930600,192200,192200,192500,192200,226
|
|
20230627,090700,476463200,192300,192200,192600,192200,239
|
|
20230627,090600,430494800,192200,192400,192500,192200,430
|
|
20230627,090500,347773600,192500,192500,192700,192400,104
|
|
20230627,090400,327746900,192500,192700,192700,192500,141
|
|
20230627,090300,300598200,192800,192300,192800,192100,173
|
|
20230627,090200,267305000,192200,192800,192800,192100,548
|
|
20230627,090100,161927800,192900,192400,193100,192200,281
|
|
20230627,090000,107728900,192400,192800,192900,192400,549
|