647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194400,8713634340,12760,12760,12760,12760,13118
|
|
20230627,194300,8713634340,12760,12760,12760,12760,0
|
|
20230627,194200,8713634340,12760,12760,12760,12760,0
|
|
20230627,194100,8713634340,12760,12760,12760,12760,0
|
|
20230627,194000,8713634340,12760,12760,12760,12760,0
|
|
20230627,193900,8713634340,12760,12760,12760,12760,0
|
|
20230627,193800,8713634340,12760,12760,12760,12760,0
|
|
20230627,193700,8713634340,12760,12760,12760,12760,0
|
|
20230627,193600,8713634340,12760,12760,12760,12760,0
|
|
20230627,193500,8713634340,12760,12760,12760,12760,0
|
|
20230627,193400,8713634340,12760,12760,12760,12760,0
|
|
20230627,193300,8713634340,12760,12760,12760,12760,0
|
|
20230627,193200,8713634340,12760,12760,12760,12760,0
|
|
20230627,193100,8713634340,12760,12760,12760,12760,0
|
|
20230627,193000,8713634340,12760,12760,12760,12760,0
|
|
20230627,192900,8713634340,12760,12760,12760,12760,0
|
|
20230627,192800,8713634340,12760,12760,12760,12760,0
|
|
20230627,192700,8713634340,12760,12760,12760,12760,0
|
|
20230627,192600,8713634340,12760,12760,12760,12760,0
|
|
20230627,192500,8713634340,12760,12760,12760,12760,0
|
|
20230627,192400,8713634340,12760,12760,12760,12760,0
|
|
20230627,192300,8713634340,12760,12760,12760,12760,0
|
|
20230627,192200,8713634340,12760,12760,12760,12760,0
|
|
20230627,192100,8713634340,12760,12760,12760,12760,0
|
|
20230627,192000,8713634340,12760,12760,12760,12760,0
|
|
20230627,191900,8713634340,12760,12760,12760,12760,0
|
|
20230627,191800,8713634340,12760,12760,12760,12760,0
|
|
20230627,191700,8713634340,12760,12760,12760,12760,0
|
|
20230627,191600,8713634340,12760,12760,12760,12760,0
|
|
20230627,191500,8713634340,12760,12760,12760,12760,0
|
|
20230627,191400,8713634340,12760,12760,12760,12760,13118
|
|
20230627,191300,8713634340,12760,12760,12760,12760,0
|
|
20230627,191200,8713634340,12760,12760,12760,12760,0
|
|
20230627,191100,8713634340,12760,12760,12760,12760,0
|
|
20230627,191000,8713634340,12760,12760,12760,12760,0
|
|
20230627,190900,8713634340,12760,12760,12760,12760,0
|
|
20230627,190800,8713634340,12760,12760,12760,12760,0
|
|
20230627,190700,8713634340,12760,12760,12760,12760,0
|
|
20230627,190600,8713634340,12760,12760,12760,12760,0
|
|
20230627,190500,8713634340,12760,12760,12760,12760,0
|
|
20230627,190400,8713634340,12760,12760,12760,12760,0
|
|
20230627,190300,8713634340,12760,12760,12760,12760,0
|
|
20230627,190200,8713634340,12760,12760,12760,12760,0
|
|
20230627,190100,8713634340,12760,12760,12760,12760,0
|
|
20230627,190000,8713634340,12760,12760,12760,12760,0
|
|
20230627,185900,8713634340,12760,12760,12760,12760,0
|
|
20230627,185800,8713634340,12760,12760,12760,12760,0
|
|
20230627,185700,8713634340,12760,12760,12760,12760,0
|
|
20230627,185600,8713634340,12760,12760,12760,12760,0
|
|
20230627,185500,8713634340,12760,12760,12760,12760,0
|
|
20230627,185400,8713634340,12760,12760,12760,12760,0
|
|
20230627,185300,8713634340,12760,12760,12760,12760,0
|
|
20230627,185200,8713634340,12760,12760,12760,12760,0
|
|
20230627,185100,8713634340,12760,12760,12760,12760,0
|
|
20230627,185000,8713634340,12760,12760,12760,12760,0
|
|
20230627,184900,8713634340,12760,12760,12760,12760,0
|
|
20230627,184800,8713634340,12760,12760,12760,12760,0
|
|
20230627,184700,8713634340,12760,12760,12760,12760,0
|
|
20230627,184600,8713634340,12760,12760,12760,12760,0
|
|
20230627,184500,8713634340,12760,12760,12760,12760,0
|
|
20230627,184400,8713634340,12760,12760,12760,12760,13118
|
|
20230627,184300,8713634340,12760,12760,12760,12760,0
|
|
20230627,184200,8713634340,12760,12760,12760,12760,0
|
|
20230627,184100,8713634340,12760,12760,12760,12760,0
|
|
20230627,184000,8713634340,12760,12760,12760,12760,0
|
|
20230627,183900,8713634340,12760,12760,12760,12760,0
|
|
20230627,183800,8713634340,12760,12760,12760,12760,0
|
|
20230627,183700,8713634340,12760,12760,12760,12760,0
|
|
20230627,183600,8713634340,12760,12760,12760,12760,0
|
|
20230627,183500,8713634340,12760,12760,12760,12760,0
|
|
20230627,183400,8713634340,12760,12760,12760,12760,0
|
|
20230627,183300,8713634340,12760,12760,12760,12760,0
|
|
20230627,183200,8713634340,12760,12760,12760,12760,0
|
|
20230627,183100,8713634340,12760,12760,12760,12760,0
|
|
20230627,183000,8713634340,12760,12760,12760,12760,0
|
|
20230627,182900,8713634340,12760,12760,12760,12760,0
|
|
20230627,182800,8713634340,12760,12760,12760,12760,0
|
|
20230627,182700,8713634340,12760,12760,12760,12760,0
|
|
20230627,182600,8713634340,12760,12760,12760,12760,0
|
|
20230627,182500,8713634340,12760,12760,12760,12760,0
|
|
20230627,182400,8713634340,12760,12760,12760,12760,0
|
|
20230627,182300,8713634340,12760,12760,12760,12760,0
|
|
20230627,182200,8713634340,12760,12760,12760,12760,0
|
|
20230627,182100,8713634340,12760,12760,12760,12760,0
|
|
20230627,182000,8713634340,12760,12760,12760,12760,0
|
|
20230627,181900,8713634340,12760,12760,12760,12760,0
|
|
20230627,181800,8713634340,12760,12760,12760,12760,0
|
|
20230627,181700,8713634340,12760,12760,12760,12760,0
|
|
20230627,181600,8713634340,12760,12760,12760,12760,0
|
|
20230627,181500,8713634340,12760,12760,12760,12760,0
|
|
20230627,181400,8713634340,12760,12760,12760,12760,13118
|
|
20230627,181300,8713634340,12760,12760,12760,12760,0
|
|
20230627,181200,8713634340,12760,12760,12760,12760,0
|
|
20230627,181100,8713634340,12760,12760,12760,12760,0
|
|
20230627,181000,8713634340,12760,12760,12760,12760,0
|
|
20230627,180900,8713634340,12760,12760,12760,12760,0
|
|
20230627,180800,8713634340,12760,12760,12760,12760,0
|
|
20230627,180700,8713634340,12760,12760,12760,12760,0
|
|
20230627,180600,8713634340,12760,12760,12760,12760,0
|
|
20230627,180500,8713634340,12760,12760,12760,12760,0
|
|
20230627,180400,8713634340,12760,12760,12760,12760,0
|
|
20230627,180300,8713634340,12760,12760,12760,12760,0
|
|
20230627,180200,8713634340,12760,12760,12760,12760,0
|
|
20230627,180100,8713634340,12760,12760,12760,12760,0
|
|
20230627,180000,8713634340,12760,12760,12760,12760,0
|
|
20230627,175900,8713634340,12760,12760,12760,12760,0
|
|
20230627,175800,8713634340,12760,12760,12760,12760,0
|
|
20230627,175700,8713634340,12760,12760,12760,12760,0
|
|
20230627,175600,8713634340,12760,12760,12760,12760,0
|
|
20230627,175500,8713634340,12760,12760,12760,12760,0
|
|
20230627,175400,8713634340,12760,12760,12760,12760,0
|
|
20230627,175300,8713634340,12760,12760,12760,12760,0
|
|
20230627,175200,8713634340,12760,12760,12760,12760,0
|
|
20230627,175100,8713634340,12760,12760,12760,12760,0
|
|
20230627,175000,8713634340,12760,12760,12760,12760,0
|
|
20230627,174900,8713634340,12760,12760,12760,12760,0
|
|
20230627,174800,8713634340,12760,12760,12760,12760,0
|
|
20230627,174700,8713634340,12760,12760,12760,12760,0
|
|
20230627,174600,8713634340,12760,12760,12760,12760,0
|
|
20230627,174500,8713634340,12760,12760,12760,12760,0
|
|
20230627,174400,8713634340,12760,12760,12760,12760,13118
|
|
20230627,174300,8713634340,12760,12760,12760,12760,0
|
|
20230627,174200,8713634340,12760,12760,12760,12760,0
|
|
20230627,174100,8713634340,12760,12760,12760,12760,0
|
|
20230627,174000,8713634340,12760,12760,12760,12760,0
|
|
20230627,173900,8713634340,12760,12760,12760,12760,0
|
|
20230627,173800,8713634340,12760,12760,12760,12760,0
|
|
20230627,173700,8713634340,12760,12760,12760,12760,0
|
|
20230627,173600,8713634340,12760,12760,12760,12760,0
|
|
20230627,173500,8713634340,12760,12760,12760,12760,0
|
|
20230627,173400,8713634340,12760,12760,12760,12760,0
|
|
20230627,173300,8713634340,12760,12760,12760,12760,0
|
|
20230627,173200,8713634340,12760,12760,12760,12760,0
|
|
20230627,173100,8713634340,12760,12760,12760,12760,0
|
|
20230627,173000,8713634340,12760,12760,12760,12760,0
|
|
20230627,172900,8713634340,12760,12760,12760,12760,0
|
|
20230627,172800,8713634340,12760,12760,12760,12760,0
|
|
20230627,172700,8713634340,12760,12760,12760,12760,0
|
|
20230627,172600,8713634340,12760,12760,12760,12760,0
|
|
20230627,172500,8713634340,12760,12760,12760,12760,0
|
|
20230627,172400,8713634340,12760,12760,12760,12760,0
|
|
20230627,172300,8713634340,12760,12760,12760,12760,0
|
|
20230627,172200,8713634340,12760,12760,12760,12760,0
|
|
20230627,172100,8713634340,12760,12760,12760,12760,0
|
|
20230627,172000,8713634340,12760,12760,12760,12760,0
|
|
20230627,171900,8713634340,12760,12760,12760,12760,0
|
|
20230627,171800,8713634340,12760,12760,12760,12760,0
|
|
20230627,171700,8713634340,12760,12760,12760,12760,0
|
|
20230627,171600,8713634340,12760,12760,12760,12760,0
|
|
20230627,171500,8713634340,12760,12760,12760,12760,0
|
|
20230627,171400,8713634340,12760,12760,12760,12760,13118
|
|
20230627,171300,8713634340,12760,12760,12760,12760,0
|
|
20230627,171200,8713634340,12760,12760,12760,12760,0
|
|
20230627,171100,8713634340,12760,12760,12760,12760,0
|
|
20230627,171000,8713634340,12760,12760,12760,12760,0
|
|
20230627,170900,8713634340,12760,12760,12760,12760,0
|
|
20230627,170800,8713634340,12760,12760,12760,12760,0
|
|
20230627,170700,8713634340,12760,12760,12760,12760,0
|
|
20230627,170600,8713634340,12760,12760,12760,12760,0
|
|
20230627,170500,8713634340,12760,12760,12760,12760,0
|
|
20230627,170400,8713634340,12760,12760,12760,12760,0
|
|
20230627,170300,8713634340,12760,12760,12760,12760,0
|
|
20230627,170200,8713634340,12760,12760,12760,12760,0
|
|
20230627,170100,8713634340,12760,12760,12760,12760,0
|
|
20230627,170000,8713634340,12760,12760,12760,12760,0
|
|
20230627,165900,8713634340,12760,12760,12760,12760,0
|
|
20230627,165800,8713634340,12760,12760,12760,12760,0
|
|
20230627,165700,8713634340,12760,12760,12760,12760,0
|
|
20230627,165600,8713634340,12760,12760,12760,12760,0
|
|
20230627,165500,8713634340,12760,12760,12760,12760,0
|
|
20230627,165400,8713634340,12760,12760,12760,12760,0
|
|
20230627,165300,8713634340,12760,12760,12760,12760,0
|
|
20230627,165200,8713634340,12760,12760,12760,12760,0
|
|
20230627,165100,8713634340,12760,12760,12760,12760,0
|
|
20230627,165000,8713634340,12760,12760,12760,12760,0
|
|
20230627,164900,8713634340,12760,12760,12760,12760,0
|
|
20230627,164800,8713634340,12760,12760,12760,12760,0
|
|
20230627,164700,8713634340,12760,12760,12760,12760,0
|
|
20230627,164600,8713634340,12760,12760,12760,12760,0
|
|
20230627,164500,8713634340,12760,12760,12760,12760,0
|
|
20230627,164400,8713634340,12760,12760,12760,12760,13118
|
|
20230627,164300,8713634340,12760,12760,12760,12760,0
|
|
20230627,164200,8713634340,12760,12760,12760,12760,0
|
|
20230627,164100,8713634340,12760,12760,12760,12760,0
|
|
20230627,164000,8713634340,12760,12760,12760,12760,0
|
|
20230627,163900,8713634340,12760,12760,12760,12760,0
|
|
20230627,163800,8713634340,12760,12760,12760,12760,0
|
|
20230627,163700,8713634340,12760,12760,12760,12760,0
|
|
20230627,163600,8713634340,12760,12760,12760,12760,0
|
|
20230627,163500,8713634340,12760,12760,12760,12760,0
|
|
20230627,163400,8713634340,12760,12760,12760,12760,0
|
|
20230627,163300,8713634340,12760,12760,12760,12760,0
|
|
20230627,163200,8713634340,12760,12760,12760,12760,0
|
|
20230627,163100,8713634340,12760,12760,12760,12760,0
|
|
20230627,163000,8713634340,12760,12760,12760,12760,0
|
|
20230627,162900,8713634340,12760,12760,12760,12760,0
|
|
20230627,162800,8713634340,12760,12760,12760,12760,0
|
|
20230627,162700,8713634340,12760,12760,12760,12760,0
|
|
20230627,162600,8713634340,12760,12760,12760,12760,0
|
|
20230627,162500,8713634340,12760,12760,12760,12760,0
|
|
20230627,162400,8713634340,12760,12760,12760,12760,0
|
|
20230627,162300,8713634340,12760,12760,12760,12760,0
|
|
20230627,162200,8713634340,12760,12760,12760,12760,0
|
|
20230627,162100,8713634340,12760,12760,12760,12760,0
|
|
20230627,162000,8713634340,12760,12760,12760,12760,0
|
|
20230627,161900,8713634340,12760,12760,12760,12760,0
|
|
20230627,161800,8713634340,12760,12760,12760,12760,0
|
|
20230627,161700,8713634340,12760,12760,12760,12760,0
|
|
20230627,161600,8713634340,12760,12760,12760,12760,0
|
|
20230627,161500,8713634340,12760,12760,12760,12760,0
|
|
20230627,161400,8713634340,12760,12760,12760,12760,13118
|
|
20230627,161300,8713634340,12760,12760,12760,12760,0
|
|
20230627,161200,8713634340,12760,12760,12760,12760,0
|
|
20230627,161100,8713634340,12760,12760,12760,12760,0
|
|
20230627,161000,8713634340,12760,12760,12760,12760,0
|
|
20230627,160900,8713634340,12760,12760,12760,12760,0
|
|
20230627,160800,8713634340,12760,12760,12760,12760,0
|
|
20230627,160700,8713634340,12760,12760,12760,12760,0
|
|
20230627,160600,8713634340,12760,12760,12760,12760,0
|
|
20230627,160500,8713634340,12760,12760,12760,12760,0
|
|
20230627,160400,8713634340,12760,12760,12760,12760,0
|
|
20230627,160300,8713634340,12760,12760,12760,12760,0
|
|
20230627,160200,8713634340,12760,12760,12760,12760,0
|
|
20230627,160100,8713634340,12760,12760,12760,12760,0
|
|
20230627,160000,8713634340,12760,12760,12760,12760,0
|
|
20230627,155900,8713634340,12760,12760,12760,12760,0
|
|
20230627,155800,8713634340,12760,12760,12760,12760,0
|
|
20230627,155700,8713634340,12760,12760,12760,12760,0
|
|
20230627,155600,8713634340,12760,12760,12760,12760,0
|
|
20230627,155500,8713634340,12760,12760,12760,12760,0
|
|
20230627,155400,8713634340,12760,12760,12760,12760,0
|
|
20230627,155300,8713634340,12760,12760,12760,12760,0
|
|
20230627,155200,8713634340,12760,12760,12760,12760,0
|
|
20230627,155100,8713634340,12760,12760,12760,12760,0
|
|
20230627,155000,8713634340,12760,12760,12760,12760,0
|
|
20230627,154900,8713634340,12760,12760,12760,12760,0
|
|
20230627,154800,8713634340,12760,12760,12760,12760,0
|
|
20230627,154700,8713634340,12760,12760,12760,12760,0
|
|
20230627,154600,8713634340,12760,12760,12760,12760,0
|
|
20230627,154500,8713634340,12760,12760,12760,12760,0
|
|
20230627,154400,8713634340,12760,12760,12760,12760,13118
|
|
20230627,154300,8713634340,12760,12760,12760,12760,0
|
|
20230627,154200,8713634340,12760,12760,12760,12760,0
|
|
20230627,154100,8713634340,12760,12760,12760,12760,0
|
|
20230627,154000,8713634340,12760,12760,12760,12760,0
|
|
20230627,153900,8713634340,12760,12760,12760,12760,0
|
|
20230627,153800,8713634340,12760,12760,12760,12760,0
|
|
20230627,153700,8713634340,12760,12760,12760,12760,0
|
|
20230627,153600,8713634340,12760,12760,12760,12760,0
|
|
20230627,153500,8713634340,12760,12760,12760,12760,0
|
|
20230627,153400,8713634340,12760,12760,12760,12760,0
|
|
20230627,153300,8713634340,12760,12760,12760,12760,0
|
|
20230627,153200,8713634340,12760,12760,12760,12760,0
|
|
20230627,153100,8713634340,12760,12760,12760,12760,0
|
|
20230627,153000,8713634340,12760,12760,12760,12760,13118
|
|
20230627,152900,8546248660,12750,12750,12750,12750,0
|
|
20230627,152800,8546248660,12750,12750,12750,12750,0
|
|
20230627,152700,8546248660,12750,12750,12750,12750,0
|
|
20230627,152600,8546248660,12750,12750,12750,12750,0
|
|
20230627,152500,8546248660,12750,12750,12750,12750,0
|
|
20230627,152400,8546248660,12750,12750,12750,12750,0
|
|
20230627,152300,8546248660,12750,12750,12750,12750,0
|
|
20230627,152200,8546248660,12750,12750,12750,12750,0
|
|
20230627,152100,8546248660,12750,12750,12750,12750,0
|
|
20230627,152000,8546248660,12750,12750,12750,12750,0
|
|
20230627,151900,8546248660,12750,12750,12760,12740,797
|
|
20230627,151800,8536087990,12750,12740,12750,12740,3227
|
|
20230627,151700,8494970930,12740,12750,12750,12740,402
|
|
20230627,151600,8489848410,12740,12750,12750,12740,803
|
|
20230627,151500,8479612240,12750,12740,12750,12730,3758
|
|
20230627,151400,8431745130,12750,12750,12750,12740,3453
|
|
20230627,151300,8387740080,12750,12750,12750,12740,853
|
|
20230627,151200,8376864340,12750,12750,12760,12750,4653
|
|
20230627,151100,8317538190,12750,12760,12760,12750,528
|
|
20230627,151000,8310803300,12760,12760,12760,12750,360
|
|
20230627,150900,8306212990,12750,12760,12760,12750,682
|
|
20230627,150800,8297511880,12760,12770,12770,12750,2348
|
|
20230627,150700,8267555240,12770,12760,12780,12760,2746
|
|
20230627,150600,8232487610,12760,12750,12760,12750,1567
|
|
20230627,150500,8212495030,12750,12760,12760,12750,1451
|
|
20230627,150400,8193994770,12750,12750,12770,12740,12626
|
|
20230627,150300,8032912430,12750,12750,12750,12740,152
|
|
20230627,150200,8030974540,12750,12740,12750,12740,5393
|
|
20230627,150100,7962232270,12750,12740,12750,12740,1320
|
|
20230627,150000,7945415290,12740,12740,12750,12730,1420
|
|
20230627,145900,7927326290,12740,12730,12740,12730,1471
|
|
20230627,145800,7908597540,12730,12740,12740,12730,1536
|
|
20230627,145700,7889029030,12750,12750,12750,12730,3881
|
|
20230627,145600,7839592880,12740,12740,12750,12730,2573
|
|
20230627,145500,7806826310,12740,12750,12760,12740,21465
|
|
20230627,145400,7533199000,12760,12750,12760,12750,2339
|
|
20230627,145300,7503375080,12750,12760,12760,12750,3310
|
|
20230627,145200,7461169670,12760,12760,12760,12750,2274
|
|
20230627,145100,7432174780,12760,12760,12760,12750,939
|
|
20230627,145000,7420199420,12760,12750,12760,12750,1189
|
|
20230627,144900,7405038280,12760,12760,12760,12750,1897
|
|
20230627,144800,7380844000,12760,12750,12760,12750,1963
|
|
20230627,144700,7355815480,12760,12760,12760,12750,1187
|
|
20230627,144600,7340680110,12750,12760,12760,12750,3411
|
|
20230627,144500,7297183720,12760,12760,12760,12750,1702
|
|
20230627,144400,7275478320,12760,12760,12770,12750,4736
|
|
20230627,144300,7215047260,12760,12770,12770,12760,1261
|
|
20230627,144200,7198956690,12770,12760,12770,12760,757
|
|
20230627,144100,7189297320,12770,12760,12770,12760,1180
|
|
20230627,144000,7174240070,12760,12770,12770,12760,1565
|
|
20230627,143900,7154270110,12770,12760,12770,12760,1475
|
|
20230627,143800,7135442000,12770,12770,12770,12760,1900
|
|
20230627,143700,7111196280,12760,12770,12770,12760,630
|
|
20230627,143600,7103156960,12770,12770,12780,12760,1773
|
|
20230627,143500,7080523500,12770,12770,12770,12760,1570
|
|
20230627,143400,7060487940,12770,12770,12780,12760,1025
|
|
20230627,143300,7047405330,12770,12780,12780,12770,275
|
|
20230627,143200,7043893140,12780,12780,12790,12760,1667
|
|
20230627,143100,7022616550,12790,12770,12790,12760,1606
|
|
20230627,143000,7002099570,12780,12770,12780,12770,1440
|
|
20230627,142900,6983710020,12780,12770,12780,12770,1409
|
|
20230627,142800,6965716940,12780,12780,12780,12770,109
|
|
20230627,142700,6964324990,12780,12760,12780,12760,2273
|
|
20230627,142600,6935298920,12760,12770,12770,12760,1453
|
|
20230627,142500,6916755200,12770,12770,12780,12760,3503
|
|
20230627,142400,6872048930,12770,12760,12790,12760,1332
|
|
20230627,142300,6855040330,12760,12770,12770,12760,2024
|
|
20230627,142200,6829205310,12770,12780,12780,12760,942
|
|
20230627,142100,6817175850,12780,12780,12790,12770,1663
|
|
20230627,142000,6795932850,12770,12770,12770,12760,1618
|
|
20230627,141900,6775282350,12770,12770,12770,12760,1114
|
|
20230627,141800,6761057970,12780,12780,12780,12770,2190
|
|
20230627,141700,6733088490,12780,12780,12780,12770,1468
|
|
20230627,141600,6714341260,12780,12770,12790,12770,652
|
|
20230627,141500,6706009760,12780,12770,12780,12770,1396
|
|
20230627,141400,6688180780,12770,12770,12770,12770,1360
|
|
20230627,141300,6670813580,12770,12780,12790,12770,4088
|
|
20230627,141200,6618578370,12780,12780,12780,12770,1577
|
|
20230627,141100,6598436160,12770,12770,12780,12770,4864
|
|
20230627,141000,6536322680,12780,12770,12780,12770,1220
|
|
20230627,140900,6520742700,12780,12780,12780,12770,2333
|
|
20230627,140800,6490947160,12770,12770,12780,12770,1147
|
|
20230627,140700,6476298910,12770,12780,12780,12770,1274
|
|
20230627,140600,6460029510,12780,12780,12780,12770,806
|
|
20230627,140500,6449731090,12780,12780,12780,12770,2186
|
|
20230627,140400,6421801510,12780,12780,12780,12780,1983
|
|
20230627,140300,6396458770,12780,12780,12790,12770,1088
|
|
20230627,140200,6382556180,12780,12780,12790,12780,1923
|
|
20230627,140100,6357979110,12780,12780,12780,12770,1189
|
|
20230627,140000,6342785970,12780,12780,12780,12780,248
|
|
20230627,135900,6339616530,12780,12780,12780,12770,1726
|
|
20230627,135800,6317559330,12780,12780,12780,12780,542
|
|
20230627,135700,6310632570,12790,12780,12790,12780,257
|
|
20230627,135600,6307347320,12790,12780,12790,12780,562
|
|
20230627,135500,6300164180,12780,12780,12790,12780,548
|
|
20230627,135400,6293160040,12790,12780,12790,12770,493
|
|
20230627,135300,6286860570,12780,12780,12790,12780,1841
|
|
20230627,135200,6263330590,12780,12790,12790,12780,151
|
|
20230627,135100,6261400610,12790,12790,12790,12780,3684
|
|
20230627,135000,6214316390,12790,12790,12790,12790,189
|
|
20230627,134900,6211899080,12790,12790,12790,12780,1462
|
|
20230627,134800,6193211800,12790,12790,12790,12780,1424
|
|
20230627,134700,6174999910,12790,12800,12800,12790,263
|
|
20230627,134600,6171636090,12800,12800,12810,12800,915
|
|
20230627,134500,6159923990,12810,12800,12810,12800,392
|
|
20230627,134400,6154906170,12800,12810,12810,12800,943
|
|
20230627,134300,6142830190,12810,12810,12810,12810,407
|
|
20230627,134200,6137616520,12810,12810,12820,12810,228
|
|
20230627,134100,6134695830,12820,12810,12820,12810,394
|
|
20230627,134000,6129648250,12810,12820,12820,12810,386
|
|
20230627,133900,6124703000,12820,12810,12820,12810,406
|
|
20230627,133800,6119501960,12820,12810,12820,12810,876
|
|
20230627,133700,6108273120,12810,12810,12810,12800,444
|
|
20230627,133600,6102586470,12810,12810,12820,12810,476
|
|
20230627,133500,6096488740,12810,12820,12820,12810,312
|
|
20230627,133400,6092491670,12820,12820,12820,12810,644
|
|
20230627,133300,6084236090,12820,12820,12830,12820,262
|
|
20230627,133200,6080876150,12820,12820,12830,12820,1265
|
|
20230627,133100,6064658800,12810,12800,12820,12800,262
|
|
20230627,133000,6061302580,12810,12810,12810,12810,380
|
|
20230627,132900,6056434780,12800,12800,12810,12800,477
|
|
20230627,132800,6050328670,12800,12810,12810,12800,148
|
|
20230627,132700,6048434260,12810,12810,12810,12810,635
|
|
20230627,132600,6040299910,12820,12810,12820,12810,272
|
|
20230627,132500,6036814590,12800,12810,12810,12800,186
|
|
20230627,132400,6034433010,12800,12810,12810,12800,200
|
|
20230627,132300,6031872590,12810,12810,12810,12800,64
|
|
20230627,132200,6031052970,12810,12810,12820,12810,33
|
|
20230627,132100,6030630200,12810,12810,12820,12810,279
|
|
20230627,132000,6027055880,12810,12810,12810,12810,146
|
|
20230627,131900,6025185620,12810,12810,12810,12800,396
|
|
20230627,131800,6020114060,12810,12810,12810,12810,108
|
|
20230627,131700,6018730580,12820,12820,12820,12820,1
|
|
20230627,131600,6018717760,12820,12790,12830,12790,6032
|
|
20230627,131500,5941546850,12790,12810,12810,12790,284
|
|
20230627,131400,5937912730,12810,12810,12810,12800,444
|
|
20230627,131300,5932225100,12810,12800,12810,12800,1523
|
|
20230627,131200,5912727930,12800,12790,12800,12790,880
|
|
20230627,131100,5901465500,12800,12790,12800,12780,2747
|
|
20230627,131000,5866331460,12780,12780,12790,12780,433
|
|
20230627,130900,5860797470,12780,12780,12780,12780,151
|
|
20230627,130800,5858867690,12780,12790,12790,12780,1910
|
|
20230627,130700,5834457190,12790,12780,12790,12780,1014
|
|
20230627,130600,5821497940,12780,12790,12790,12780,433
|
|
20230627,130500,5815964090,12790,12780,12790,12780,1159
|
|
20230627,130400,5801151580,12780,12780,12780,12780,503
|
|
20230627,130300,5794723240,12790,12790,12800,12790,443
|
|
20230627,130200,5789056490,12790,12790,12790,12790,1004
|
|
20230627,130100,5776215330,12790,12790,12790,12790,3734
|
|
20230627,130000,5728457470,12800,12790,12800,12790,540
|
|
20230627,125900,5721550740,12800,12800,12800,12790,897
|
|
20230627,125800,5710076770,12790,12810,12810,12790,1656
|
|
20230627,125700,5688882380,12810,12800,12810,12800,268
|
|
20230627,125600,5685451970,12800,12800,12800,12800,673
|
|
20230627,125500,5676837570,12800,12800,12820,12800,257
|
|
20230627,125400,5673546500,12810,12820,12820,12800,3456
|
|
20230627,125300,5629293190,12810,12810,12810,12810,562
|
|
20230627,125200,5622093970,12810,12810,12810,12810,137
|
|
20230627,125100,5620339000,12810,12820,12820,12810,8
|
|
20230627,125000,5620236500,12820,12810,12820,12810,237
|
|
20230627,124900,5617200430,12810,12810,12810,12810,107
|
|
20230627,124800,5615829760,12810,12810,12810,12810,43
|
|
20230627,124700,5615278930,12800,12810,12810,12800,337
|
|
20230627,124600,5610964240,12810,12800,12810,12800,1491
|
|
20230627,124500,5591867800,12800,12800,12800,12800,1708
|
|
20230627,124400,5570005400,12810,12800,12810,12800,176
|
|
20230627,124300,5567752520,12800,12810,12810,12800,177
|
|
20230627,124200,5565486230,12800,12800,12800,12800,327
|
|
20230627,124100,5561300630,12810,12800,12810,12800,267
|
|
20230627,124000,5557882690,12800,12800,12810,12800,224
|
|
20230627,123900,5555015450,12800,12810,12810,12800,1468
|
|
20230627,123800,5536220910,12800,12810,12810,12800,199
|
|
20230627,123700,5533673530,12800,12800,12810,12800,1044
|
|
20230627,123600,5520310240,12810,12810,12810,12810,57
|
|
20230627,123500,5519580070,12810,12800,12810,12800,156
|
|
20230627,123400,5517583240,12800,12800,12810,12800,454
|
|
20230627,123300,5511771600,12800,12790,12800,12790,824
|
|
20230627,123200,5501227730,12800,12800,12800,12800,765
|
|
20230627,123100,5491435730,12800,12810,12810,12800,683
|
|
20230627,123000,5482693300,12810,12810,12810,12800,807
|
|
20230627,122900,5472363470,12800,12810,12810,12800,3011
|
|
20230627,122800,5433799800,12810,12800,12810,12800,2728
|
|
20230627,122700,5398875640,12810,12800,12810,12800,705
|
|
20230627,122600,5389851460,12800,12800,12800,12800,719
|
|
20230627,122500,5380648260,12800,12810,12810,12800,390
|
|
20230627,122400,5375656160,12800,12800,12800,12800,539
|
|
20230627,122300,5368756960,12800,12800,12800,12800,5236
|
|
20230627,122200,5301736160,12800,12800,12810,12800,446
|
|
20230627,122100,5296026350,12810,12800,12810,12800,428
|
|
20230627,122000,5290547170,12810,12810,12810,12800,289
|
|
20230627,121900,5286846160,12810,12800,12810,12800,258
|
|
20230627,121800,5283543530,12810,12810,12810,12800,2448
|
|
20230627,121700,5252187360,12810,12830,12830,12800,13938
|
|
20230627,121600,5073536400,12820,12820,12830,12820,1935
|
|
20230627,121500,5048729580,12830,12820,12830,12820,684
|
|
20230627,121400,5039960430,12820,12820,12820,12820,498
|
|
20230627,121300,5033576070,12820,12820,12830,12820,721
|
|
20230627,121200,5024332840,12830,12830,12830,12820,174
|
|
20230627,121100,5022101490,12830,12820,12830,12820,240
|
|
20230627,121000,5019024570,12830,12820,12830,12820,111
|
|
20230627,120900,5017601510,12830,12830,12830,12820,2703
|
|
20230627,120800,4982935460,12840,12830,12840,12830,766
|
|
20230627,120700,4973107660,12830,12830,12830,12820,525
|
|
20230627,120600,4966374460,12820,12830,12830,12820,451
|
|
20230627,120500,4960592040,12820,12830,12830,12820,843
|
|
20230627,120400,4949777950,12830,12830,12830,12820,434
|
|
20230627,120300,4944210800,12820,12830,12830,12820,258
|
|
20230627,120200,4940903170,12830,12830,12830,12820,256
|
|
20230627,120100,4937619250,12820,12830,12830,12820,200
|
|
20230627,120000,4935054600,12830,12830,12840,12830,1653
|
|
20230627,115900,4913846290,12820,12830,12830,12820,1443
|
|
20230627,115800,4895339670,12830,12820,12830,12820,400
|
|
20230627,115700,4890209900,12820,12820,12830,12820,358
|
|
20230627,115600,4885620330,12830,12830,12830,12820,232
|
|
20230627,115500,4882645280,12830,12820,12830,12820,1201
|
|
20230627,115400,4867248200,12830,12830,12830,12820,254
|
|
20230627,115300,4863991000,12830,12830,12840,12830,712
|
|
20230627,115200,4854855980,12830,12830,12830,12830,524
|
|
20230627,115100,4848133060,12820,12820,12830,12820,798
|
|
20230627,115000,4837899840,12820,12830,12830,12820,178
|
|
20230627,114900,4835617730,12830,12830,12830,12820,455
|
|
20230627,114800,4829783080,12830,12830,12830,12820,156
|
|
20230627,114700,4827782680,12830,12830,12830,12820,1935
|
|
20230627,114600,4802973910,12830,12830,12830,12820,332
|
|
20230627,114500,4798715680,12830,12830,12830,12830,234
|
|
20230627,114400,4795713460,12840,12840,12840,12830,1485
|
|
20230627,114300,4776647250,12840,12830,12840,12830,58
|
|
20230627,114200,4775902580,12830,12830,12840,12830,623
|
|
20230627,114100,4767909180,12830,12840,12850,12830,360
|
|
20230627,114000,4763287150,12840,12850,12850,12840,646
|
|
20230627,113900,4754990970,12850,12850,12860,12850,266
|
|
20230627,113800,4751572700,12850,12860,12860,12840,309
|
|
20230627,113700,4747602230,12860,12860,12860,12840,425
|
|
20230627,113600,4742140280,12860,12870,12900,12840,2276
|
|
20230627,113500,4712824130,12850,12870,12880,12850,599
|
|
20230627,113400,4705124440,12870,12850,12870,12850,498
|
|
20230627,113300,4698719030,12850,12850,12850,12840,445
|
|
20230627,113200,4693003340,12850,12840,12850,12840,116
|
|
20230627,113100,4691513820,12850,12860,12860,12840,1673
|
|
20230627,113000,4670025850,12850,12860,12860,12850,129
|
|
20230627,112900,4668368190,12860,12870,12870,12850,728
|
|
20230627,112800,4659003720,12870,12870,12870,12870,111
|
|
20230627,112700,4657575150,12880,12880,12880,12870,503
|
|
20230627,112600,4651099310,12880,12880,12880,12880,1179
|
|
20230627,112500,4635913790,12880,12890,12890,12880,202
|
|
20230627,112400,4633311580,12890,12890,12890,12880,159
|
|
20230627,112300,4631263220,12880,12890,12890,12880,481
|
|
20230627,112200,4625064320,12890,12890,12890,12890,358
|
|
20230627,112100,4620449700,12890,12900,12900,12890,1777
|
|
20230627,112000,4597541050,12900,12910,12910,12900,352
|
|
20230627,111900,4592996840,12910,12890,12950,12890,10649
|
|
20230627,111800,4455246240,12900,12900,12920,12890,694
|
|
20230627,111700,4446288310,12900,12900,12940,12900,9360
|
|
20230627,111600,4325225910,12910,12890,12910,12890,192
|
|
20230627,111500,4322750130,12900,12900,12900,12900,279
|
|
20230627,111400,4319151030,12890,12890,12890,12880,179
|
|
20230627,111300,4316844890,12890,12890,12890,12890,418
|
|
20230627,111200,4311456870,12900,12890,12900,12890,295
|
|
20230627,111100,4307654290,12900,12890,12900,12890,727
|
|
20230627,111000,4298276540,12890,12900,12900,12880,1522
|
|
20230627,110900,4278658640,12890,12900,12900,12890,723
|
|
20230627,110800,4269337380,12900,12900,12910,12890,922
|
|
20230627,110700,4257443970,12910,12900,12910,12890,393
|
|
20230627,110600,4252375290,12910,12910,12910,12890,390
|
|
20230627,110500,4247343570,12910,12900,12910,12890,472
|
|
20230627,110400,4241253510,12900,12910,12910,12900,163
|
|
20230627,110300,4239150180,12910,12910,12920,12910,1879
|
|
20230627,110200,4214883350,12900,12900,12910,12890,580
|
|
20230627,110100,4207402060,12910,12920,12920,12900,198
|
|
20230627,110000,4204845460,12930,12930,12940,12930,1291
|
|
20230627,105900,4188145980,12930,12940,12940,12920,1164
|
|
20230627,105800,4173086350,12940,12920,12940,12920,5035
|
|
20230627,105700,4107993610,12920,12920,12930,12910,1615
|
|
20230627,105600,4087127840,12920,12900,12940,12900,5601
|
|
20230627,105500,4014788140,12900,12890,12910,12890,5209
|
|
20230627,105400,3947604980,12900,12900,12910,12890,5162
|
|
20230627,105300,3881015720,12900,12850,12900,12850,11773
|
|
20230627,105200,3729390250,12850,12850,12860,12850,1696
|
|
20230627,105100,3707589020,12850,12850,12850,12840,1017
|
|
20230627,105000,3694524200,12850,12840,12860,12840,668
|
|
20230627,104900,3685942480,12860,12830,12860,12830,4547
|
|
20230627,104800,3627538780,12830,12830,12830,12820,587
|
|
20230627,104700,3620010300,12820,12820,12820,12800,1489
|
|
20230627,104600,3600932210,12820,12790,12820,12780,1251
|
|
20230627,104500,3584934600,12790,12810,12810,12790,595
|
|
20230627,104400,3577321850,12810,12810,12810,12810,223
|
|
20230627,104300,3574465220,12820,12780,12820,12780,6097
|
|
20230627,104200,3496447070,12780,12790,12790,12780,617
|
|
20230627,104100,3488561800,12780,12780,12790,12770,3507
|
|
20230627,104000,3443741940,12780,12790,12790,12770,753
|
|
20230627,103900,3434121560,12790,12780,12790,12770,7878
|
|
20230627,103800,3333497280,12780,12770,12780,12770,4602
|
|
20230627,103700,3274720170,12770,12770,12780,12770,3829
|
|
20230627,103600,3225801940,12780,12780,12780,12770,3522
|
|
20230627,103500,3180802780,12780,12780,12780,12770,2469
|
|
20230627,103400,3149251760,12780,12780,12780,12780,2718
|
|
20230627,103300,3114515720,12780,12790,12790,12780,1256
|
|
20230627,103200,3098458710,12790,12790,12790,12780,8523
|
|
20230627,103100,2989528710,12790,12790,12790,12780,2375
|
|
20230627,103000,2959155420,12790,12800,12800,12780,7400
|
|
20230627,102900,2864513880,12800,12790,12800,12790,334
|
|
20230627,102800,2860240930,12790,12810,12810,12790,598
|
|
20230627,102700,2852586330,12810,12800,12810,12800,801
|
|
20230627,102600,2842329500,12800,12800,12810,12800,1728
|
|
20230627,102500,2820210990,12810,12810,12810,12800,1083
|
|
20230627,102400,2806344630,12800,12810,12810,12800,2916
|
|
20230627,102300,2769002340,12800,12810,12820,12800,543
|
|
20230627,102200,2762046960,12820,12810,12820,12810,325
|
|
20230627,102100,2757883310,12810,12810,12810,12800,453
|
|
20230627,102000,2752081470,12820,12820,12820,12800,4221
|
|
20230627,101900,2698028290,12810,12820,12820,12810,141
|
|
20230627,101800,2696221270,12810,12820,12820,12810,616
|
|
20230627,101700,2688327130,12810,12800,12820,12790,1058
|
|
20230627,101600,2674774910,12800,12820,12830,12800,1716
|
|
20230627,101500,2652799850,12820,12830,12840,12800,3451
|
|
20230627,101400,2608588770,12830,12830,12840,12800,3005
|
|
20230627,101300,2570045930,12830,12810,12830,12810,1174
|
|
20230627,101200,2555002620,12820,12820,12820,12800,1050
|
|
20230627,101100,2541545160,12820,12820,12820,12810,273
|
|
20230627,101000,2538046380,12820,12820,12820,12810,325
|
|
20230627,100900,2533882250,12810,12810,12820,12810,1172
|
|
20230627,100800,2518859340,12810,12800,12820,12800,3917
|
|
20230627,100700,2468680580,12800,12800,12800,12790,2708
|
|
20230627,100600,2434042090,12800,12790,12800,12790,425
|
|
20230627,100500,2428604630,12800,12800,12800,12790,5517
|
|
20230627,100400,2358039120,12800,12800,12810,12790,1173
|
|
20230627,100300,2343025890,12800,12800,12800,12800,336
|
|
20230627,100200,2338725090,12800,12810,12820,12790,2290
|
|
20230627,100100,2309396930,12810,12800,12810,12800,651
|
|
20230627,100000,2301064040,12800,12800,12810,12790,3738
|
|
20230627,095900,2253218910,12800,12800,12810,12800,843
|
|
20230627,095800,2242428480,12810,12800,12810,12790,1733
|
|
20230627,095700,2220258290,12800,12800,12800,12800,1360
|
|
20230627,095600,2202850290,12810,12790,12810,12790,3710
|
|
20230627,095500,2155387220,12800,12800,12810,12790,2957
|
|
20230627,095400,2117537920,12810,12800,12810,12800,1664
|
|
20230627,095300,2096238600,12800,12800,12810,12800,1477
|
|
20230627,095200,2077332440,12810,12820,12820,12800,1154
|
|
20230627,095100,2062552220,12810,12810,12820,12800,307
|
|
20230627,095000,2058619420,12820,12820,12820,12800,748
|
|
20230627,094900,2049039100,12820,12830,12830,12810,381
|
|
20230627,094800,2044155760,12830,12820,12830,12810,207
|
|
20230627,094700,2041502070,12810,12810,12830,12800,9691
|
|
20230627,094600,1917394840,12810,12830,12830,12810,1176
|
|
20230627,094500,1902326300,12830,12830,12830,12820,1593
|
|
20230627,094400,1881898790,12830,12820,12830,12820,436
|
|
20230627,094300,1876308780,12820,12820,12820,12810,1363
|
|
20230627,094200,1858836120,12820,12830,12830,12820,3217
|
|
20230627,094100,1817594060,12830,12820,12830,12810,535
|
|
20230627,094000,1810736390,12820,12820,12820,12810,303
|
|
20230627,093900,1806852300,12820,12830,12830,12820,1220
|
|
20230627,093800,1791210870,12830,12840,12850,12810,4748
|
|
20230627,093700,1730323630,12840,12830,12850,12830,436
|
|
20230627,093600,1724724140,12830,12830,12850,12820,3112
|
|
20230627,093500,1684777280,12830,12840,12840,12820,587
|
|
20230627,093400,1677245360,12840,12850,12850,12830,1233
|
|
20230627,093300,1661410360,12850,12850,12850,12840,474
|
|
20230627,093200,1655323180,12850,12840,12850,12820,1648
|
|
20230627,093100,1634168400,12840,12810,12840,12800,3224
|
|
20230627,093000,1592856370,12810,12800,12810,12800,1424
|
|
20230627,092900,1574626560,12810,12810,12820,12810,808
|
|
20230627,092800,1564275450,12810,12820,12820,12810,571
|
|
20230627,092700,1556958860,12820,12820,12820,12810,1411
|
|
20230627,092600,1538877830,12820,12820,12820,12810,778
|
|
20230627,092500,1528908950,12820,12820,12820,12810,644
|
|
20230627,092400,1520656270,12820,12820,12830,12810,2107
|
|
20230627,092300,1493651510,12820,12830,12840,12810,2095
|
|
20230627,092200,1466758810,12830,12840,12840,12830,423
|
|
20230627,092100,1461328820,12840,12810,12850,12810,4264
|
|
20230627,092000,1406655020,12810,12800,12830,12800,2170
|
|
20230627,091900,1378855970,12800,12800,12810,12800,2786
|
|
20230627,091800,1343195020,12810,12820,12820,12800,811
|
|
20230627,091700,1332807200,12820,12800,12820,12800,1927
|
|
20230627,091600,1308127600,12810,12790,12820,12790,4849
|
|
20230627,091500,1246047500,12790,12820,12820,12790,14277
|
|
20230627,091400,1063299520,12820,12820,12830,12810,2862
|
|
20230627,091300,1026612570,12820,12820,12820,12810,2112
|
|
20230627,091200,999537900,12820,12810,12820,12800,993
|
|
20230627,091100,986817760,12810,12800,12810,12790,2414
|
|
20230627,091000,955917590,12790,12800,12810,12790,4563
|
|
20230627,090900,897531370,12800,12790,12800,12780,1574
|
|
20230627,090800,877399560,12800,12770,12800,12760,3367
|
|
20230627,090700,834400800,12760,12760,12770,12750,8667
|
|
20230627,090600,723856520,12760,12780,12780,12750,8987
|
|
20230627,090500,609127960,12780,12830,12840,12770,12644
|
|
20230627,090400,447248070,12840,12800,12840,12800,2113
|
|
20230627,090300,420156740,12810,12860,12870,12790,21835
|
|
20230627,090200,140169580,12860,12910,12920,12860,6839
|
|
20230627,090100,52083000,12900,12910,12910,12900,1658
|
|
20230627,090000,30691950,12910,12910,12940,12910,2375
|