643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194000,8618218120,11780,11780,11780,11780,7000
|
|
20230627,193900,8618218120,11780,11780,11780,11780,0
|
|
20230627,193800,8618218120,11780,11780,11780,11780,0
|
|
20230627,193700,8618218120,11780,11780,11780,11780,0
|
|
20230627,193600,8618218120,11780,11780,11780,11780,0
|
|
20230627,193500,8618218120,11780,11780,11780,11780,0
|
|
20230627,193400,8618218120,11780,11780,11780,11780,0
|
|
20230627,193300,8618218120,11780,11780,11780,11780,0
|
|
20230627,193200,8618218120,11780,11780,11780,11780,0
|
|
20230627,193100,8618218120,11780,11780,11780,11780,0
|
|
20230627,193000,8618218120,11780,11780,11780,11780,0
|
|
20230627,192900,8618218120,11780,11780,11780,11780,0
|
|
20230627,192800,8618218120,11780,11780,11780,11780,0
|
|
20230627,192700,8618218120,11780,11780,11780,11780,0
|
|
20230627,192600,8618218120,11780,11780,11780,11780,0
|
|
20230627,192500,8618218120,11780,11780,11780,11780,0
|
|
20230627,192400,8618218120,11780,11780,11780,11780,0
|
|
20230627,192300,8618218120,11780,11780,11780,11780,0
|
|
20230627,192200,8618218120,11780,11780,11780,11780,0
|
|
20230627,192100,8618218120,11780,11780,11780,11780,0
|
|
20230627,192000,8618218120,11780,11780,11780,11780,0
|
|
20230627,191900,8618218120,11780,11780,11780,11780,0
|
|
20230627,191800,8618218120,11780,11780,11780,11780,0
|
|
20230627,191700,8618218120,11780,11780,11780,11780,0
|
|
20230627,191600,8618218120,11780,11780,11780,11780,0
|
|
20230627,191500,8618218120,11780,11780,11780,11780,0
|
|
20230627,191400,8618218120,11780,11780,11780,11780,0
|
|
20230627,191300,8618218120,11780,11780,11780,11780,0
|
|
20230627,191200,8618218120,11780,11780,11780,11780,0
|
|
20230627,191100,8618218120,11780,11780,11780,11780,0
|
|
20230627,191000,8618218120,11780,11780,11780,11780,7000
|
|
20230627,190900,8618218120,11780,11780,11780,11780,0
|
|
20230627,190800,8618218120,11780,11780,11780,11780,0
|
|
20230627,190700,8618218120,11780,11780,11780,11780,0
|
|
20230627,190600,8618218120,11780,11780,11780,11780,0
|
|
20230627,190500,8618218120,11780,11780,11780,11780,0
|
|
20230627,190400,8618218120,11780,11780,11780,11780,0
|
|
20230627,190300,8618218120,11780,11780,11780,11780,0
|
|
20230627,190200,8618218120,11780,11780,11780,11780,0
|
|
20230627,190100,8618218120,11780,11780,11780,11780,0
|
|
20230627,190000,8618218120,11780,11780,11780,11780,0
|
|
20230627,185900,8618218120,11780,11780,11780,11780,0
|
|
20230627,185800,8618218120,11780,11780,11780,11780,0
|
|
20230627,185700,8618218120,11780,11780,11780,11780,0
|
|
20230627,185600,8618218120,11780,11780,11780,11780,0
|
|
20230627,185500,8618218120,11780,11780,11780,11780,0
|
|
20230627,185400,8618218120,11780,11780,11780,11780,0
|
|
20230627,185300,8618218120,11780,11780,11780,11780,0
|
|
20230627,185200,8618218120,11780,11780,11780,11780,0
|
|
20230627,185100,8618218120,11780,11780,11780,11780,0
|
|
20230627,185000,8618218120,11780,11780,11780,11780,0
|
|
20230627,184900,8618218120,11780,11780,11780,11780,0
|
|
20230627,184800,8618218120,11780,11780,11780,11780,0
|
|
20230627,184700,8618218120,11780,11780,11780,11780,0
|
|
20230627,184600,8618218120,11780,11780,11780,11780,0
|
|
20230627,184500,8618218120,11780,11780,11780,11780,0
|
|
20230627,184400,8618218120,11780,11780,11780,11780,0
|
|
20230627,184300,8618218120,11780,11780,11780,11780,0
|
|
20230627,184200,8618218120,11780,11780,11780,11780,0
|
|
20230627,184100,8618218120,11780,11780,11780,11780,0
|
|
20230627,184000,8618218120,11780,11780,11780,11780,7000
|
|
20230627,183900,8618218120,11780,11780,11780,11780,0
|
|
20230627,183800,8618218120,11780,11780,11780,11780,0
|
|
20230627,183700,8618218120,11780,11780,11780,11780,0
|
|
20230627,183600,8618218120,11780,11780,11780,11780,0
|
|
20230627,183500,8618218120,11780,11780,11780,11780,0
|
|
20230627,183400,8618218120,11780,11780,11780,11780,0
|
|
20230627,183300,8618218120,11780,11780,11780,11780,0
|
|
20230627,183200,8618218120,11780,11780,11780,11780,0
|
|
20230627,183100,8618218120,11780,11780,11780,11780,0
|
|
20230627,183000,8618218120,11780,11780,11780,11780,0
|
|
20230627,182900,8618218120,11780,11780,11780,11780,0
|
|
20230627,182800,8618218120,11780,11780,11780,11780,0
|
|
20230627,182700,8618218120,11780,11780,11780,11780,0
|
|
20230627,182600,8618218120,11780,11780,11780,11780,0
|
|
20230627,182500,8618218120,11780,11780,11780,11780,0
|
|
20230627,182400,8618218120,11780,11780,11780,11780,0
|
|
20230627,182300,8618218120,11780,11780,11780,11780,0
|
|
20230627,182200,8618218120,11780,11780,11780,11780,0
|
|
20230627,182100,8618218120,11780,11780,11780,11780,0
|
|
20230627,182000,8618218120,11780,11780,11780,11780,0
|
|
20230627,181900,8618218120,11780,11780,11780,11780,0
|
|
20230627,181800,8618218120,11780,11780,11780,11780,0
|
|
20230627,181700,8618218120,11780,11780,11780,11780,0
|
|
20230627,181600,8618218120,11780,11780,11780,11780,0
|
|
20230627,181500,8618218120,11780,11780,11780,11780,0
|
|
20230627,181400,8618218120,11780,11780,11780,11780,0
|
|
20230627,181300,8618218120,11780,11780,11780,11780,0
|
|
20230627,181200,8618218120,11780,11780,11780,11780,0
|
|
20230627,181100,8618218120,11780,11780,11780,11780,0
|
|
20230627,181000,8618218120,11780,11780,11780,11780,7000
|
|
20230627,180900,8618218120,11780,11780,11780,11780,0
|
|
20230627,180800,8618218120,11780,11780,11780,11780,0
|
|
20230627,180700,8618218120,11780,11780,11780,11780,0
|
|
20230627,180600,8618218120,11780,11780,11780,11780,0
|
|
20230627,180500,8618218120,11780,11780,11780,11780,0
|
|
20230627,180400,8618218120,11780,11780,11780,11780,0
|
|
20230627,180300,8618218120,11780,11780,11780,11780,0
|
|
20230627,180200,8618218120,11780,11780,11780,11780,0
|
|
20230627,180100,8618218120,11780,11780,11780,11780,0
|
|
20230627,180000,8618218120,11780,11780,11780,11780,0
|
|
20230627,175900,8618218120,11780,11780,11780,11780,0
|
|
20230627,175800,8618218120,11780,11780,11780,11780,0
|
|
20230627,175700,8618218120,11780,11780,11780,11780,0
|
|
20230627,175600,8618218120,11780,11780,11780,11780,0
|
|
20230627,175500,8618218120,11780,11780,11780,11780,0
|
|
20230627,175400,8618218120,11780,11780,11780,11780,0
|
|
20230627,175300,8618218120,11780,11780,11780,11780,0
|
|
20230627,175200,8618218120,11780,11780,11780,11780,0
|
|
20230627,175100,8618218120,11780,11780,11780,11780,0
|
|
20230627,175000,8618218120,11780,11780,11780,11780,0
|
|
20230627,174900,8618218120,11780,11780,11780,11780,0
|
|
20230627,174800,8618218120,11780,11780,11780,11780,0
|
|
20230627,174700,8618218120,11780,11780,11780,11780,0
|
|
20230627,174600,8618218120,11780,11780,11780,11780,0
|
|
20230627,174500,8618218120,11780,11780,11780,11780,0
|
|
20230627,174400,8618218120,11780,11780,11780,11780,0
|
|
20230627,174300,8618218120,11780,11780,11780,11780,0
|
|
20230627,174200,8618218120,11780,11780,11780,11780,0
|
|
20230627,174100,8618218120,11780,11780,11780,11780,0
|
|
20230627,174000,8618218120,11780,11780,11780,11780,7000
|
|
20230627,173900,8618218120,11780,11780,11780,11780,0
|
|
20230627,173800,8618218120,11780,11780,11780,11780,0
|
|
20230627,173700,8618218120,11780,11780,11780,11780,0
|
|
20230627,173600,8618218120,11780,11780,11780,11780,0
|
|
20230627,173500,8618218120,11780,11780,11780,11780,0
|
|
20230627,173400,8618218120,11780,11780,11780,11780,0
|
|
20230627,173300,8618218120,11780,11780,11780,11780,0
|
|
20230627,173200,8618218120,11780,11780,11780,11780,0
|
|
20230627,173100,8618218120,11780,11780,11780,11780,0
|
|
20230627,173000,8618218120,11780,11780,11780,11780,0
|
|
20230627,172900,8618218120,11780,11780,11780,11780,0
|
|
20230627,172800,8618218120,11780,11780,11780,11780,0
|
|
20230627,172700,8618218120,11780,11780,11780,11780,0
|
|
20230627,172600,8618218120,11780,11780,11780,11780,0
|
|
20230627,172500,8618218120,11780,11780,11780,11780,0
|
|
20230627,172400,8618218120,11780,11780,11780,11780,0
|
|
20230627,172300,8618218120,11780,11780,11780,11780,0
|
|
20230627,172200,8618218120,11780,11780,11780,11780,0
|
|
20230627,172100,8618218120,11780,11780,11780,11780,0
|
|
20230627,172000,8618218120,11780,11780,11780,11780,0
|
|
20230627,171900,8618218120,11780,11780,11780,11780,0
|
|
20230627,171800,8618218120,11780,11780,11780,11780,0
|
|
20230627,171700,8618218120,11780,11780,11780,11780,0
|
|
20230627,171600,8618218120,11780,11780,11780,11780,0
|
|
20230627,171500,8618218120,11780,11780,11780,11780,0
|
|
20230627,171400,8618218120,11780,11780,11780,11780,0
|
|
20230627,171300,8618218120,11780,11780,11780,11780,0
|
|
20230627,171200,8618218120,11780,11780,11780,11780,0
|
|
20230627,171100,8618218120,11780,11780,11780,11780,0
|
|
20230627,171000,8618218120,11780,11780,11780,11780,7000
|
|
20230627,170900,8618218120,11780,11780,11780,11780,0
|
|
20230627,170800,8618218120,11780,11780,11780,11780,0
|
|
20230627,170700,8618218120,11780,11780,11780,11780,0
|
|
20230627,170600,8618218120,11780,11780,11780,11780,0
|
|
20230627,170500,8618218120,11780,11780,11780,11780,0
|
|
20230627,170400,8618218120,11780,11780,11780,11780,0
|
|
20230627,170300,8618218120,11780,11780,11780,11780,0
|
|
20230627,170200,8618218120,11780,11780,11780,11780,0
|
|
20230627,170100,8618218120,11780,11780,11780,11780,0
|
|
20230627,170000,8618218120,11780,11780,11780,11780,0
|
|
20230627,165900,8618218120,11780,11780,11780,11780,0
|
|
20230627,165800,8618218120,11780,11780,11780,11780,0
|
|
20230627,165700,8618218120,11780,11780,11780,11780,0
|
|
20230627,165600,8618218120,11780,11780,11780,11780,0
|
|
20230627,165500,8618218120,11780,11780,11780,11780,0
|
|
20230627,165400,8618218120,11780,11780,11780,11780,0
|
|
20230627,165300,8618218120,11780,11780,11780,11780,0
|
|
20230627,165200,8618218120,11780,11780,11780,11780,0
|
|
20230627,165100,8618218120,11780,11780,11780,11780,0
|
|
20230627,165000,8618218120,11780,11780,11780,11780,0
|
|
20230627,164900,8618218120,11780,11780,11780,11780,0
|
|
20230627,164800,8618218120,11780,11780,11780,11780,0
|
|
20230627,164700,8618218120,11780,11780,11780,11780,0
|
|
20230627,164600,8618218120,11780,11780,11780,11780,0
|
|
20230627,164500,8618218120,11780,11780,11780,11780,0
|
|
20230627,164400,8618218120,11780,11780,11780,11780,0
|
|
20230627,164300,8618218120,11780,11780,11780,11780,0
|
|
20230627,164200,8618218120,11780,11780,11780,11780,0
|
|
20230627,164100,8618218120,11780,11780,11780,11780,0
|
|
20230627,164000,8618218120,11780,11780,11780,11780,7000
|
|
20230627,163900,8618218120,11780,11780,11780,11780,0
|
|
20230627,163800,8618218120,11780,11780,11780,11780,0
|
|
20230627,163700,8618218120,11780,11780,11780,11780,0
|
|
20230627,163600,8618218120,11780,11780,11780,11780,0
|
|
20230627,163500,8618218120,11780,11780,11780,11780,0
|
|
20230627,163400,8618218120,11780,11780,11780,11780,0
|
|
20230627,163300,8618218120,11780,11780,11780,11780,0
|
|
20230627,163200,8618218120,11780,11780,11780,11780,0
|
|
20230627,163100,8618218120,11780,11780,11780,11780,0
|
|
20230627,163000,8618218120,11780,11780,11780,11780,0
|
|
20230627,162900,8618218120,11780,11780,11780,11780,0
|
|
20230627,162800,8618218120,11780,11780,11780,11780,0
|
|
20230627,162700,8618218120,11780,11780,11780,11780,0
|
|
20230627,162600,8618218120,11780,11780,11780,11780,0
|
|
20230627,162500,8618218120,11780,11780,11780,11780,0
|
|
20230627,162400,8618218120,11780,11780,11780,11780,0
|
|
20230627,162300,8618218120,11780,11780,11780,11780,0
|
|
20230627,162200,8618218120,11780,11780,11780,11780,0
|
|
20230627,162100,8618218120,11780,11780,11780,11780,0
|
|
20230627,162000,8618218120,11780,11780,11780,11780,0
|
|
20230627,161900,8618218120,11780,11780,11780,11780,0
|
|
20230627,161800,8618218120,11780,11780,11780,11780,0
|
|
20230627,161700,8618218120,11780,11780,11780,11780,0
|
|
20230627,161600,8618218120,11780,11780,11780,11780,0
|
|
20230627,161500,8618218120,11780,11780,11780,11780,0
|
|
20230627,161400,8618218120,11780,11780,11780,11780,0
|
|
20230627,161300,8618218120,11780,11780,11780,11780,0
|
|
20230627,161200,8618218120,11780,11780,11780,11780,0
|
|
20230627,161100,8618218120,11780,11780,11780,11780,0
|
|
20230627,161000,8618218120,11780,11780,11780,11780,7000
|
|
20230627,160900,8618218120,11780,11780,11780,11780,0
|
|
20230627,160800,8618218120,11780,11780,11780,11780,0
|
|
20230627,160700,8618218120,11780,11780,11780,11780,0
|
|
20230627,160600,8618218120,11780,11780,11780,11780,0
|
|
20230627,160500,8618218120,11780,11780,11780,11780,0
|
|
20230627,160400,8618218120,11780,11780,11780,11780,0
|
|
20230627,160300,8618218120,11780,11780,11780,11780,0
|
|
20230627,160200,8618218120,11780,11780,11780,11780,0
|
|
20230627,160100,8618218120,11780,11780,11780,11780,0
|
|
20230627,160000,8618218120,11780,11780,11780,11780,0
|
|
20230627,155900,8618218120,11780,11780,11780,11780,0
|
|
20230627,155800,8618218120,11780,11780,11780,11780,0
|
|
20230627,155700,8618218120,11780,11780,11780,11780,0
|
|
20230627,155600,8618218120,11780,11780,11780,11780,0
|
|
20230627,155500,8618218120,11780,11780,11780,11780,0
|
|
20230627,155400,8618218120,11780,11780,11780,11780,0
|
|
20230627,155300,8618218120,11780,11780,11780,11780,0
|
|
20230627,155200,8618218120,11780,11780,11780,11780,0
|
|
20230627,155100,8618218120,11780,11780,11780,11780,0
|
|
20230627,155000,8618218120,11780,11780,11780,11780,0
|
|
20230627,154900,8618218120,11780,11780,11780,11780,0
|
|
20230627,154800,8618218120,11780,11780,11780,11780,0
|
|
20230627,154700,8618218120,11780,11780,11780,11780,0
|
|
20230627,154600,8618218120,11780,11780,11780,11780,0
|
|
20230627,154500,8618218120,11780,11780,11780,11780,0
|
|
20230627,154400,8618218120,11780,11780,11780,11780,0
|
|
20230627,154300,8618218120,11780,11780,11780,11780,0
|
|
20230627,154200,8618218120,11780,11780,11780,11780,0
|
|
20230627,154100,8618218120,11780,11780,11780,11780,0
|
|
20230627,154000,8618218120,11780,11780,11780,11780,7000
|
|
20230627,153900,8618218120,11780,11780,11780,11780,0
|
|
20230627,153800,8618218120,11780,11780,11780,11780,0
|
|
20230627,153700,8618218120,11780,11780,11780,11780,0
|
|
20230627,153600,8618218120,11780,11780,11780,11780,0
|
|
20230627,153500,8618218120,11780,11780,11780,11780,0
|
|
20230627,153400,8618218120,11780,11780,11780,11780,0
|
|
20230627,153300,8618218120,11780,11780,11780,11780,0
|
|
20230627,153200,8618218120,11780,11780,11780,11780,0
|
|
20230627,153100,8618218120,11780,11780,11780,11780,0
|
|
20230627,153000,8618218120,11780,11780,11780,11780,7000
|
|
20230627,152900,8535758120,11790,11790,11790,11790,0
|
|
20230627,152800,8535758120,11790,11790,11790,11790,0
|
|
20230627,152700,8535758120,11790,11790,11790,11790,0
|
|
20230627,152600,8535758120,11790,11790,11790,11790,0
|
|
20230627,152500,8535758120,11790,11790,11790,11790,0
|
|
20230627,152400,8535758120,11790,11790,11790,11790,0
|
|
20230627,152300,8535758120,11790,11790,11790,11790,0
|
|
20230627,152200,8535758120,11790,11790,11790,11790,0
|
|
20230627,152100,8535758120,11790,11790,11790,11790,0
|
|
20230627,152000,8535758120,11790,11790,11790,11790,0
|
|
20230627,151900,8535758120,11790,11790,11790,11790,897
|
|
20230627,151800,8525182490,11800,11760,11800,11760,1565
|
|
20230627,151700,8506720550,11790,11730,11800,11730,3309
|
|
20230627,151600,8467797370,11740,11730,11740,11720,2278
|
|
20230627,151500,8441076190,11730,11720,11730,11720,471
|
|
20230627,151400,8435553850,11730,11700,11730,11700,1333
|
|
20230627,151300,8419942800,11710,11700,11730,11700,594
|
|
20230627,151200,8412990880,11710,11730,11730,11710,1416
|
|
20230627,151100,8396390900,11730,11750,11750,11730,258
|
|
20230627,151000,8393364540,11730,11770,11780,11730,1836
|
|
20230627,150900,8371792640,11800,11780,11800,11760,682
|
|
20230627,150800,8363760040,11810,11780,11810,11780,2479
|
|
20230627,150700,8334513150,11780,11780,11790,11770,2121
|
|
20230627,150600,8309515040,11780,11700,11780,11700,3602
|
|
20230627,150500,8267198130,11700,11730,11750,11700,1636
|
|
20230627,150400,8248015910,11730,11690,11730,11690,1646
|
|
20230627,150300,8228730530,11690,11700,11710,11690,910
|
|
20230627,150200,8218082700,11700,11710,11710,11700,112
|
|
20230627,150100,8216771210,11710,11700,11720,11700,117
|
|
20230627,150000,8215402250,11700,11690,11700,11690,1549
|
|
20230627,145900,8197280140,11690,11700,11700,11690,399
|
|
20230627,145800,8192614330,11700,11690,11700,11680,544
|
|
20230627,145700,8186253410,11700,11720,11730,11700,576
|
|
20230627,145600,8179497450,11700,11650,11700,11640,2631
|
|
20230627,145500,8148797570,11650,11650,11650,11650,95
|
|
20230627,145400,8147690820,11650,11660,11660,11650,1179
|
|
20230627,145300,8133950010,11660,11660,11670,11660,322
|
|
20230627,145200,8130193820,11660,11710,11710,11660,279
|
|
20230627,145100,8126938180,11710,11750,11790,11710,2444
|
|
20230627,145000,8098182150,11710,11680,11770,11680,2046
|
|
20230627,144900,8074248890,11670,11670,11670,11670,108
|
|
20230627,144800,8072988530,11650,11620,11650,11620,589
|
|
20230627,144700,8066130580,11620,11630,11630,11620,300
|
|
20230627,144600,8062644460,11670,11690,11690,11670,627
|
|
20230627,144500,8055315230,11700,11690,11700,11690,592
|
|
20230627,144400,8048391800,11690,11670,11690,11610,2293
|
|
20230627,144300,8021656510,11660,11670,11680,11660,1058
|
|
20230627,144200,8009312690,11670,11680,11680,11670,182
|
|
20230627,144100,8007188520,11680,11730,11740,11680,1615
|
|
20230627,144000,7988252400,11740,11740,11740,11740,738
|
|
20230627,143900,7979588280,11740,11740,11760,11740,712
|
|
20230627,143800,7971215420,11740,11740,11750,11740,109
|
|
20230627,143700,7969935460,11740,11750,11750,11740,243
|
|
20230627,143600,7967080230,11740,11810,11810,11740,1991
|
|
20230627,143500,7943609390,11800,11770,11830,11770,11179
|
|
20230627,143400,7811762860,11780,11740,11800,11740,7937
|
|
20230627,143300,7718256540,11740,11630,11760,11630,9316
|
|
20230627,143200,7608873510,11720,11620,11720,11610,4737
|
|
20230627,143100,7553469290,11690,11620,11690,11620,1001
|
|
20230627,143000,7541769340,11650,11640,11650,11610,2538
|
|
20230627,142900,7512244270,11640,11660,11660,11640,236
|
|
20230627,142800,7509494660,11660,11670,11670,11660,944
|
|
20230627,142700,7498479420,11700,11670,11700,11670,1013
|
|
20230627,142600,7486628570,11690,11680,11720,11680,553
|
|
20230627,142500,7480158850,11720,11680,11730,11680,1369
|
|
20230627,142400,7464130070,11680,11710,11730,11660,1479
|
|
20230627,142300,7446828040,11710,11660,11720,11660,1737
|
|
20230627,142200,7426502400,11660,11640,11700,11640,213
|
|
20230627,142100,7424012590,11620,11620,11700,11580,4860
|
|
20230627,142000,7367521460,11630,11640,11640,11620,714
|
|
20230627,141900,7359218830,11700,11700,11700,11700,0
|
|
20230627,141800,7359218830,11700,11610,11700,11610,2510
|
|
20230627,141700,7329924700,11620,11670,11670,11620,512
|
|
20230627,141600,7323964420,11660,11650,11670,11650,361
|
|
20230627,141500,7319754200,11670,11670,11690,11670,202
|
|
20230627,141400,7317396330,11650,11700,11710,11650,683
|
|
20230627,141300,7309415830,11720,11680,11720,11680,496
|
|
20230627,141200,7303615870,11670,11660,11670,11660,267
|
|
20230627,141100,7300501000,11700,11660,11700,11660,5
|
|
20230627,141000,7300442650,11660,11640,11660,11640,2
|
|
20230627,140900,7300419350,11620,11630,11650,11620,471
|
|
20230627,140800,7294936270,11650,11650,11650,11650,129
|
|
20230627,140700,7293433420,11650,11650,11650,11650,1
|
|
20230627,140600,7293421770,11650,11650,11650,11650,19
|
|
20230627,140500,7293200420,11650,11620,11700,11620,381
|
|
20230627,140400,7288760250,11630,11630,11630,11610,385
|
|
20230627,140300,7284283780,11620,11610,11620,11600,1536
|
|
20230627,140200,7266450860,11610,11650,11650,11610,1198
|
|
20230627,140100,7252522740,11650,11680,11680,11650,1040
|
|
20230627,140000,7240389160,11700,11730,11730,11700,380
|
|
20230627,135900,7235938840,11730,11730,11730,11730,671
|
|
20230627,135800,7228068010,11730,11730,11750,11680,892
|
|
20230627,135700,7217618460,11750,11770,11790,11750,4615
|
|
20230627,135600,7163321250,11760,11710,11770,11710,7028
|
|
20230627,135500,7080820520,11700,11670,11710,11660,2313
|
|
20230627,135400,7053811530,11670,11700,11710,11670,205
|
|
20230627,135300,7051416430,11710,11670,11710,11660,1842
|
|
20230627,135200,7029867670,11660,11690,11730,11660,2624
|
|
20230627,135100,6999161400,11670,11660,11710,11660,1599
|
|
20230627,135000,6980476850,11660,11680,11700,11660,5078
|
|
20230627,134900,6921131030,11680,11660,11680,11660,517
|
|
20230627,134800,6915101210,11640,11640,11640,11630,2301
|
|
20230627,134700,6888317910,11640,11590,11680,11590,9102
|
|
20230627,134600,6782346880,11590,11580,11600,11580,495
|
|
20230627,134500,6776608730,11600,11580,11600,11580,1377
|
|
20230627,134400,6760640780,11580,11550,11600,11550,1427
|
|
20230627,134300,6744101740,11550,11510,11550,11510,533
|
|
20230627,134200,6737950810,11510,11490,11510,11490,191
|
|
20230627,134100,6735754350,11500,11470,11500,11470,846
|
|
20230627,134000,6726037860,11470,11470,11470,11470,4
|
|
20230627,133900,6725991980,11470,11470,11470,11470,90
|
|
20230627,133800,6724959680,11470,11480,11480,11470,58
|
|
20230627,133700,6724294080,11490,11490,11490,11490,37
|
|
20230627,133600,6723868950,11500,11500,11500,11500,553
|
|
20230627,133500,6717509450,11500,11500,11510,11500,183
|
|
20230627,133400,6715404940,11510,11500,11510,11490,446
|
|
20230627,133300,6710277110,11500,11480,11500,11480,131
|
|
20230627,133200,6708773100,11480,11480,11480,11470,102
|
|
20230627,133100,6707603140,11480,11490,11490,11480,80
|
|
20230627,133000,6706684340,11480,11520,11520,11480,617
|
|
20230627,132900,6699590870,11510,11520,11520,11510,262
|
|
20230627,132800,6696573160,11520,11510,11520,11510,66
|
|
20230627,132700,6695813420,11520,11520,11520,11520,1
|
|
20230627,132600,6695801900,11520,11550,11550,11520,113
|
|
20230627,132500,6694499790,11560,11530,11600,11530,3355
|
|
20230627,132400,6655668010,11520,11500,11520,11500,612
|
|
20230627,132300,6648623950,11500,11490,11500,11490,13
|
|
20230627,132200,6648474460,11510,11510,11510,11510,22
|
|
20230627,132100,6648221240,11500,11470,11510,11470,649
|
|
20230627,132000,6640770190,11470,11490,11490,11470,46
|
|
20230627,131900,6640242360,11480,11560,11560,11480,3815
|
|
20230627,131800,6596199520,11560,11570,11570,11560,268
|
|
20230627,131700,6593098810,11570,11570,11570,11570,591
|
|
20230627,131600,6586260940,11570,11580,11580,11570,745
|
|
20230627,131500,6577636290,11580,11590,11590,11580,1293
|
|
20230627,131400,6562663330,11590,11590,11600,11580,1943
|
|
20230627,131300,6540150390,11600,11590,11600,11590,459
|
|
20230627,131200,6534830450,11590,11580,11590,11580,211
|
|
20230627,131100,6532385760,11580,11580,11580,11570,584
|
|
20230627,131000,6525623290,11580,11600,11600,11560,662
|
|
20230627,130900,6517953400,11590,11600,11600,11590,927
|
|
20230627,130800,6507201390,11600,11620,11650,11600,2934
|
|
20230627,130700,6473089910,11620,11590,11620,11590,980
|
|
20230627,130600,6461715170,11570,11540,11600,11540,1952
|
|
20230627,130500,6439091340,11540,11550,11550,11540,309
|
|
20230627,130400,6435525130,11550,11560,11580,11550,2989
|
|
20230627,130300,6400980900,11560,11510,11570,11510,961
|
|
20230627,130200,6389888420,11520,11490,11520,11490,110
|
|
20230627,130100,6388622350,11490,11460,11490,11460,412
|
|
20230627,130000,6383900610,11470,11490,11500,11470,190
|
|
20230627,125900,6381719710,11480,11500,11500,11460,575
|
|
20230627,125800,6375119100,11500,11520,11520,11500,456
|
|
20230627,125700,6369866230,11500,11480,11510,11480,947
|
|
20230627,125600,6358973430,11480,11480,11480,11480,1
|
|
20230627,125500,6358961950,11500,11450,11500,11450,2652
|
|
20230627,125400,6328572150,11450,11430,11450,11430,96
|
|
20230627,125300,6327474840,11430,11420,11430,11420,307
|
|
20230627,125200,6323968890,11420,11420,11420,11410,15
|
|
20230627,125100,6323797690,11400,11410,11410,11400,51
|
|
20230627,125000,6323216090,11430,11420,11430,11420,44
|
|
20230627,124900,6322713190,11410,11430,11430,11400,734
|
|
20230627,124800,6314325180,11430,11470,11470,11430,235
|
|
20230627,124700,6311634140,11480,11490,11510,11480,2365
|
|
20230627,124600,6284441180,11480,11450,11500,11450,1025
|
|
20230627,124500,6272668760,11460,11430,11460,11430,249
|
|
20230627,124400,6269819850,11440,11400,11440,11400,560
|
|
20230627,124300,6263425100,11380,11380,11380,11380,109
|
|
20230627,124200,6262184680,11380,11380,11400,11380,135
|
|
20230627,124100,6260648180,11400,11400,11420,11400,503
|
|
20230627,124000,6254909230,11400,11400,11400,11400,108
|
|
20230627,123900,6253678030,11400,11400,11400,11400,18
|
|
20230627,123800,6253472830,11400,11460,11460,11400,1030
|
|
20230627,123700,6241724170,11460,11450,11460,11450,261
|
|
20230627,123600,6238733620,11450,11410,11460,11410,744
|
|
20230627,123500,6230222140,11390,11370,11390,11370,12
|
|
20230627,123400,6230085650,11370,11370,11370,11370,200
|
|
20230627,123300,6227811650,11350,11370,11370,11350,240
|
|
20230627,123200,6225085730,11370,11410,11410,11370,230
|
|
20230627,123100,6222468410,11430,11430,11460,11430,560
|
|
20230627,123000,6216057040,11440,11390,11440,11390,565
|
|
20230627,122900,6209617080,11370,11350,11370,11350,123
|
|
20230627,122800,6208220670,11350,11360,11360,11350,221
|
|
20230627,122700,6205712280,11350,11360,11370,11350,103
|
|
20230627,122600,6204542170,11350,11350,11350,11350,1
|
|
20230627,122500,6204530820,11330,11330,11330,11330,115
|
|
20230627,122400,6203227870,11330,11330,11330,11330,3
|
|
20230627,122300,6203193880,11340,11340,11340,11320,160
|
|
20230627,122200,6201382100,11320,11320,11320,11320,30
|
|
20230627,122100,6201042500,11290,11330,11370,11290,919
|
|
20230627,122000,6190651940,11340,11370,11370,11330,56
|
|
20230627,121900,6190016500,11370,11310,11390,11310,443
|
|
20230627,121800,6184997270,11330,11290,11330,11290,290
|
|
20230627,121700,6181721050,11290,11320,11320,11290,110
|
|
20230627,121600,6180475880,11330,11360,11380,11330,422
|
|
20230627,121500,6175686790,11390,11360,11390,11360,24
|
|
20230627,121400,6175413620,11390,11390,11390,11360,217
|
|
20230627,121300,6172948130,11380,11400,11400,11360,518
|
|
20230627,121200,6167055170,11410,11450,11450,11410,403
|
|
20230627,121100,6162448540,11460,11430,11470,11430,1211
|
|
20230627,121000,6148579080,11410,11390,11410,11390,1420
|
|
20230627,120900,6132390290,11400,11390,11400,11390,228
|
|
20230627,120800,6129792430,11390,11360,11390,11360,334
|
|
20230627,120700,6125993160,11350,11350,11350,11350,195
|
|
20230627,120600,6123779910,11350,11320,11350,11320,490
|
|
20230627,120500,6118227140,11320,11310,11320,11310,117
|
|
20230627,120400,6116903650,11300,11270,11300,11270,323
|
|
20230627,120300,6113255400,11300,11250,11300,11240,243
|
|
20230627,120200,6110521700,11230,11200,11230,11200,213
|
|
20230627,120100,6108133040,11220,11190,11230,11170,75
|
|
20230627,120000,6107295130,11230,11230,11230,11170,73
|
|
20230627,115900,6106478590,11180,11170,11230,11160,565
|
|
20230627,115800,6100169150,11160,11150,11160,11150,634
|
|
20230627,115700,6093094580,11160,11170,11170,11160,437
|
|
20230627,115600,6088216400,11180,11210,11210,11180,3559
|
|
20230627,115500,6048356070,11230,11250,11250,11220,1345
|
|
20230627,115400,6033258210,11250,11260,11260,11250,428
|
|
20230627,115300,6028443050,11270,11300,11300,11270,1095
|
|
20230627,115200,6016081590,11310,11300,11330,11300,1283
|
|
20230627,115100,6001580740,11300,11320,11320,11300,252
|
|
20230627,115000,5998732180,11320,11320,11350,11300,135
|
|
20230627,114900,5997205250,11300,11310,11310,11300,59
|
|
20230627,114800,5996538540,11320,11300,11320,11290,123
|
|
20230627,114700,5995148150,11300,11300,11300,11300,49
|
|
20230627,114600,5994594450,11290,11300,11300,11290,119
|
|
20230627,114500,5993250600,11290,11300,11300,11290,58
|
|
20230627,114400,5992595550,11290,11290,11290,11250,536
|
|
20230627,114300,5986554290,11300,11300,11300,11280,112
|
|
20230627,114200,5985289380,11310,11320,11360,11290,427
|
|
20230627,114100,5980465810,11360,11240,11380,11240,466
|
|
20230627,114000,5975216890,11220,11230,11240,11220,470
|
|
20230627,113900,5969938910,11230,11210,11230,11200,432
|
|
20230627,113800,5965099970,11200,11200,11210,11190,341
|
|
20230627,113700,5961281340,11200,11190,11200,11170,319
|
|
20230627,113600,5957714790,11200,11180,11200,11170,80
|
|
20230627,113500,5956820520,11190,11170,11190,11170,3
|
|
20230627,113400,5956786970,11160,11150,11220,11150,150
|
|
20230627,113300,5955113670,11150,11120,11250,11110,1038
|
|
20230627,113200,5943524730,11120,11140,11140,11120,683
|
|
20230627,113100,5935928810,11150,11130,11150,11120,3041
|
|
20230627,113000,5902099530,11130,11150,11150,11130,384
|
|
20230627,112900,5897825590,11150,11150,11220,11130,571
|
|
20230627,112800,5891468780,11200,11140,11210,11120,644
|
|
20230627,112700,5884285440,11130,11150,11150,11130,885
|
|
20230627,112600,5874432450,11150,11190,11190,11150,1062
|
|
20230627,112500,5862575930,11200,11220,11220,11200,471
|
|
20230627,112400,5857300070,11220,11210,11260,11200,98
|
|
20230627,112300,5856201290,11210,11160,11210,11150,1749
|
|
20230627,112200,5836627430,11160,11140,11160,11130,488
|
|
20230627,112100,5831187730,11140,11150,11160,11140,71
|
|
20230627,112000,5830396650,11140,11160,11170,11140,1368
|
|
20230627,111900,5815153440,11140,11140,11160,11130,965
|
|
20230627,111800,5804406150,11150,11130,11170,11120,984
|
|
20230627,111700,5793454850,11110,11130,11130,11110,3402
|
|
20230627,111600,5755632530,11150,11210,11210,11150,1987
|
|
20230627,111500,5733415800,11210,11180,11210,11180,537
|
|
20230627,111400,5727401460,11180,11220,11220,11180,2744
|
|
20230627,111300,5696669520,11230,11230,11230,11210,1582
|
|
20230627,111200,5678923260,11210,11250,11500,11210,4911
|
|
20230627,111100,5623330390,11260,11210,11290,11210,4427
|
|
20230627,111000,5573486000,11210,11210,11220,11100,12426
|
|
20230627,110900,5434775670,11220,11290,11300,11210,8466
|
|
20230627,110800,5339400990,11290,11330,11340,11290,8027
|
|
20230627,110700,5248567510,11330,11370,11370,11330,2821
|
|
20230627,110600,5216554160,11370,11380,11400,11360,2778
|
|
20230627,110500,5184986500,11360,11420,11430,11360,14479
|
|
20230627,110400,5020120370,11420,11420,11420,11410,843
|
|
20230627,110300,5010495000,11410,11420,11430,11410,1484
|
|
20230627,110200,4993546320,11420,11450,11450,11420,824
|
|
20230627,110100,4984128420,11430,11450,11450,11430,966
|
|
20230627,110000,4973080740,11460,11460,11470,11440,850
|
|
20230627,105900,4963354000,11450,11450,11450,11440,72
|
|
20230627,105800,4962529610,11450,11410,11460,11410,360
|
|
20230627,105700,4958420820,11450,11440,11450,11410,907
|
|
20230627,105600,4948065270,11450,11490,11490,11410,1600
|
|
20230627,105500,4929761610,11490,11530,11530,11490,1855
|
|
20230627,105400,4908426860,11530,11560,11560,11520,185
|
|
20230627,105300,4906293090,11560,11540,11560,11540,535
|
|
20230627,105200,4900117650,11520,11600,11600,11520,3519
|
|
20230627,105100,4859366430,11600,11610,11610,11600,1412
|
|
20230627,105000,4842985260,11640,11660,11660,11610,1885
|
|
20230627,104900,4821052730,11660,11680,11680,11660,970
|
|
20230627,104800,4809723230,11700,11700,11700,11680,314
|
|
20230627,104700,4806049900,11700,11700,11700,11680,405
|
|
20230627,104600,4801311600,11700,11680,11710,11680,1261
|
|
20230627,104500,4786557950,11710,11650,11710,11650,1766
|
|
20230627,104400,4765898400,11650,11660,11710,11650,1652
|
|
20230627,104300,4746610190,11660,11650,11670,11640,610
|
|
20230627,104200,4739497690,11650,11630,11660,11630,26
|
|
20230627,104100,4739194660,11630,11620,11660,11610,681
|
|
20230627,104000,4731262120,11620,11610,11670,11610,241
|
|
20230627,103900,4728455040,11590,11590,11590,11590,101
|
|
20230627,103800,4727284450,11590,11590,11600,11590,523
|
|
20230627,103700,4721222800,11590,11580,11590,11580,846
|
|
20230627,103600,4711425340,11580,11600,11610,11580,1184
|
|
20230627,103500,4697695340,11610,11630,11630,11610,909
|
|
20230627,103400,4687138900,11650,11630,11660,11630,273
|
|
20230627,103300,4683959340,11660,11610,11660,11610,471
|
|
20230627,103200,4678485700,11610,11680,11680,11610,149
|
|
20230627,103100,4676747590,11690,11720,11720,11690,1617
|
|
20230627,103000,4657821080,11720,11640,11740,11630,6276
|
|
20230627,102900,4584435590,11640,11630,11640,11580,1667
|
|
20230627,102800,4565083410,11580,11560,11640,11560,3582
|
|
20230627,102700,4523535670,11540,11540,11560,11540,270
|
|
20230627,102600,4520418510,11560,11510,11560,11510,857
|
|
20230627,102500,4510540470,11510,11520,11530,11500,271
|
|
20230627,102400,4507422150,11500,11450,11500,11440,814
|
|
20230627,102300,4498074060,11430,11420,11500,11400,4564
|
|
20230627,102200,4445951390,11400,11460,11460,11400,29931
|
|
20230627,102100,4103382090,11460,11480,11500,11460,582
|
|
20230627,102000,4096708550,11460,11470,11480,11450,1599
|
|
20230627,101900,4078397650,11460,11470,11470,11450,1411
|
|
20230627,101800,4062231640,11470,11470,11480,11450,8407
|
|
20230627,101700,3965909130,11480,11490,11490,11470,848
|
|
20230627,101600,3956176800,11490,11530,11530,11490,1006
|
|
20230627,101500,3944602070,11530,11530,11530,11520,400
|
|
20230627,101400,3939990270,11550,11560,11560,11530,32
|
|
20230627,101300,3939620660,11550,11530,11550,11530,19
|
|
20230627,101200,3939401330,11530,11530,11530,11530,203
|
|
20230627,101100,3937060740,11530,11530,11570,11510,369
|
|
20230627,101000,3932813390,11530,11510,11560,11510,381
|
|
20230627,100900,3928416680,11510,11530,11530,11510,2098
|
|
20230627,100800,3904246700,11530,11510,11530,11510,6
|
|
20230627,100700,3904177580,11520,11560,11560,11520,279
|
|
20230627,100600,3900955730,11550,11550,11570,11550,187
|
|
20230627,100500,3898794930,11550,11510,11550,11510,86
|
|
20230627,100400,3897803610,11510,11540,11550,11500,414
|
|
20230627,100300,3893038580,11530,11530,11530,11530,719
|
|
20230627,100200,3884748510,11530,11520,11530,11520,1707
|
|
20230627,100100,3865071800,11510,11490,11510,11490,525
|
|
20230627,100000,3859037420,11510,11490,11510,11480,1439
|
|
20230627,095900,3842499820,11490,11490,11490,11490,308
|
|
20230627,095800,3838960900,11490,11490,11490,11490,136
|
|
20230627,095700,3837398260,11480,11500,11500,11480,2966
|
|
20230627,095600,3803316980,11520,11530,11530,11500,588
|
|
20230627,095500,3796546680,11510,11530,11530,11510,550
|
|
20230627,095400,3790215230,11540,11530,11540,11530,452
|
|
20230627,095300,3784999270,11510,11540,11540,11510,550
|
|
20230627,095200,3778661150,11540,11550,11550,11540,642
|
|
20230627,095100,3771247640,11550,11530,11550,11530,662
|
|
20230627,095000,3763609740,11530,11520,11560,11500,7472
|
|
20230627,094900,3677548150,11530,11560,11560,11530,447
|
|
20230627,094800,3672384760,11560,11580,11600,11560,516
|
|
20230627,094700,3666413320,11570,11510,11590,11510,421
|
|
20230627,094600,3661557820,11500,11500,11520,11500,1064
|
|
20230627,094500,3649317500,11500,11540,11560,11500,3719
|
|
20230627,094400,3606479700,11600,11550,11600,11550,562
|
|
20230627,094300,3599988280,11570,11590,11610,11550,515
|
|
20230627,094200,3594031980,11620,11590,11620,11560,1541
|
|
20230627,094100,3576194720,11570,11540,11600,11530,674
|
|
20230627,094000,3568398890,11520,11580,11600,11520,6357
|
|
20230627,093900,3494963390,11580,11600,11630,11560,4389
|
|
20230627,093800,3444114780,11600,11600,11640,11600,2648
|
|
20230627,093700,3413348410,11600,11620,11620,11600,1694
|
|
20230627,093600,3393680290,11620,11650,11650,11620,548
|
|
20230627,093500,3387296960,11620,11630,11650,11610,672
|
|
20230627,093400,3379486040,11630,11660,11670,11630,1203
|
|
20230627,093300,3365465200,11660,11670,11670,11660,3840
|
|
20230627,093200,3320674660,11670,11630,11670,11630,1588
|
|
20230627,093100,3302183520,11600,11580,11640,11570,3445
|
|
20230627,093000,3262258340,11580,11520,11580,11500,1623
|
|
20230627,092900,3243549470,11520,11460,11520,11430,4222
|
|
20230627,092800,3195158300,11450,11490,11510,11450,3169
|
|
20230627,092700,3158792440,11510,11480,11540,11470,1895
|
|
20230627,092600,3136973800,11470,11450,11470,11450,973
|
|
20230627,092500,3125825210,11470,11480,11490,11440,6348
|
|
20230627,092400,3053046750,11490,11490,11540,11490,2244
|
|
20230627,092300,3027232710,11490,11500,11540,11480,3713
|
|
20230627,092200,2984535600,11500,11580,11580,11500,7685
|
|
20230627,092100,2895813850,11570,11610,11610,11570,2611
|
|
20230627,092000,2865544460,11600,11650,11650,11600,5618
|
|
20230627,091900,2800291890,11650,11680,11690,11650,974
|
|
20230627,091800,2788924430,11690,11690,11730,11680,2449
|
|
20230627,091700,2760296590,11690,11750,11760,11690,6640
|
|
20230627,091600,2682509240,11750,11610,11770,11600,6492
|
|
20230627,091500,2606499980,11620,11650,11660,11610,3600
|
|
20230627,091400,2564617390,11660,11690,11730,11660,4214
|
|
20230627,091300,2515322780,11660,11620,11770,11620,5694
|
|
20230627,091200,2448626580,11610,11640,11660,11600,6756
|
|
20230627,091100,2370155940,11650,11620,11660,11620,1482
|
|
20230627,091000,2352896910,11620,11520,11620,11510,4191
|
|
20230627,090900,2304390720,11510,11580,11580,11490,6329
|
|
20230627,090800,2231537930,11550,11760,11760,11550,11658
|
|
20230627,090700,2095665360,11710,11700,11770,11640,6611
|
|
20230627,090600,2018223650,11680,11900,11900,11680,12948
|
|
20230627,090500,1865550740,11900,11800,11900,11750,15923
|
|
20230627,090400,1676844490,11810,11890,11900,11700,54749
|
|
20230627,090300,1028732810,11900,11580,11900,11580,30857
|
|
20230627,090200,666275780,11580,11490,11600,11480,11617
|
|
20230627,090100,532049440,11480,11540,11540,11470,6964
|
|
20230627,090000,451936810,11510,11530,11550,11430,39238
|