652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,194900,11217268570,14730,14730,14730,14730,14082
|
|
20230626,194800,11217268570,14730,14730,14730,14730,0
|
|
20230626,194700,11217268570,14730,14730,14730,14730,0
|
|
20230626,194600,11217268570,14730,14730,14730,14730,0
|
|
20230626,194500,11217268570,14730,14730,14730,14730,0
|
|
20230626,194400,11217268570,14730,14730,14730,14730,0
|
|
20230626,194300,11217268570,14730,14730,14730,14730,0
|
|
20230626,194200,11217268570,14730,14730,14730,14730,0
|
|
20230626,194100,11217268570,14730,14730,14730,14730,0
|
|
20230626,194000,11217268570,14730,14730,14730,14730,0
|
|
20230626,193900,11217268570,14730,14730,14730,14730,0
|
|
20230626,193800,11217268570,14730,14730,14730,14730,0
|
|
20230626,193700,11217268570,14730,14730,14730,14730,0
|
|
20230626,193600,11217268570,14730,14730,14730,14730,0
|
|
20230626,193500,11217268570,14730,14730,14730,14730,0
|
|
20230626,193400,11217268570,14730,14730,14730,14730,0
|
|
20230626,193300,11217268570,14730,14730,14730,14730,0
|
|
20230626,193200,11217268570,14730,14730,14730,14730,0
|
|
20230626,193100,11217268570,14730,14730,14730,14730,0
|
|
20230626,193000,11217268570,14730,14730,14730,14730,0
|
|
20230626,192900,11217268570,14730,14730,14730,14730,0
|
|
20230626,192800,11217268570,14730,14730,14730,14730,0
|
|
20230626,192700,11217268570,14730,14730,14730,14730,0
|
|
20230626,192600,11217268570,14730,14730,14730,14730,0
|
|
20230626,192500,11217268570,14730,14730,14730,14730,0
|
|
20230626,192400,11217268570,14730,14730,14730,14730,0
|
|
20230626,192300,11217268570,14730,14730,14730,14730,0
|
|
20230626,192200,11217268570,14730,14730,14730,14730,0
|
|
20230626,192100,11217268570,14730,14730,14730,14730,0
|
|
20230626,192000,11217268570,14730,14730,14730,14730,0
|
|
20230626,191900,11217268570,14730,14730,14730,14730,14082
|
|
20230626,191800,11217268570,14730,14730,14730,14730,0
|
|
20230626,191700,11217268570,14730,14730,14730,14730,0
|
|
20230626,191600,11217268570,14730,14730,14730,14730,0
|
|
20230626,191500,11217268570,14730,14730,14730,14730,0
|
|
20230626,191400,11217268570,14730,14730,14730,14730,0
|
|
20230626,191300,11217268570,14730,14730,14730,14730,0
|
|
20230626,191200,11217268570,14730,14730,14730,14730,0
|
|
20230626,191100,11217268570,14730,14730,14730,14730,0
|
|
20230626,191000,11217268570,14730,14730,14730,14730,0
|
|
20230626,190900,11217268570,14730,14730,14730,14730,0
|
|
20230626,190800,11217268570,14730,14730,14730,14730,0
|
|
20230626,190700,11217268570,14730,14730,14730,14730,0
|
|
20230626,190600,11217268570,14730,14730,14730,14730,0
|
|
20230626,190500,11217268570,14730,14730,14730,14730,0
|
|
20230626,190400,11217268570,14730,14730,14730,14730,0
|
|
20230626,190300,11217268570,14730,14730,14730,14730,0
|
|
20230626,190200,11217268570,14730,14730,14730,14730,0
|
|
20230626,190100,11217268570,14730,14730,14730,14730,0
|
|
20230626,190000,11217268570,14730,14730,14730,14730,0
|
|
20230626,185900,11217268570,14730,14730,14730,14730,0
|
|
20230626,185800,11217268570,14730,14730,14730,14730,0
|
|
20230626,185700,11217268570,14730,14730,14730,14730,0
|
|
20230626,185600,11217268570,14730,14730,14730,14730,0
|
|
20230626,185500,11217268570,14730,14730,14730,14730,0
|
|
20230626,185400,11217268570,14730,14730,14730,14730,0
|
|
20230626,185300,11217268570,14730,14730,14730,14730,0
|
|
20230626,185200,11217268570,14730,14730,14730,14730,0
|
|
20230626,185100,11217268570,14730,14730,14730,14730,0
|
|
20230626,185000,11217268570,14730,14730,14730,14730,0
|
|
20230626,184900,11217268570,14730,14730,14730,14730,14082
|
|
20230626,184800,11217268570,14730,14730,14730,14730,0
|
|
20230626,184700,11217268570,14730,14730,14730,14730,0
|
|
20230626,184600,11217268570,14730,14730,14730,14730,0
|
|
20230626,184500,11217268570,14730,14730,14730,14730,0
|
|
20230626,184400,11217268570,14730,14730,14730,14730,0
|
|
20230626,184300,11217268570,14730,14730,14730,14730,0
|
|
20230626,184200,11217268570,14730,14730,14730,14730,0
|
|
20230626,184100,11217268570,14730,14730,14730,14730,0
|
|
20230626,184000,11217268570,14730,14730,14730,14730,0
|
|
20230626,183900,11217268570,14730,14730,14730,14730,0
|
|
20230626,183800,11217268570,14730,14730,14730,14730,0
|
|
20230626,183700,11217268570,14730,14730,14730,14730,0
|
|
20230626,183600,11217268570,14730,14730,14730,14730,0
|
|
20230626,183500,11217268570,14730,14730,14730,14730,0
|
|
20230626,183400,11217268570,14730,14730,14730,14730,0
|
|
20230626,183300,11217268570,14730,14730,14730,14730,0
|
|
20230626,183200,11217268570,14730,14730,14730,14730,0
|
|
20230626,183100,11217268570,14730,14730,14730,14730,0
|
|
20230626,183000,11217268570,14730,14730,14730,14730,0
|
|
20230626,182900,11217268570,14730,14730,14730,14730,0
|
|
20230626,182800,11217268570,14730,14730,14730,14730,0
|
|
20230626,182700,11217268570,14730,14730,14730,14730,0
|
|
20230626,182600,11217268570,14730,14730,14730,14730,0
|
|
20230626,182500,11217268570,14730,14730,14730,14730,0
|
|
20230626,182400,11217268570,14730,14730,14730,14730,0
|
|
20230626,182300,11217268570,14730,14730,14730,14730,0
|
|
20230626,182200,11217268570,14730,14730,14730,14730,0
|
|
20230626,182100,11217268570,14730,14730,14730,14730,0
|
|
20230626,182000,11217268570,14730,14730,14730,14730,0
|
|
20230626,181900,11217268570,14730,14730,14730,14730,14082
|
|
20230626,181800,11217268570,14730,14730,14730,14730,0
|
|
20230626,181700,11217268570,14730,14730,14730,14730,0
|
|
20230626,181600,11217268570,14730,14730,14730,14730,0
|
|
20230626,181500,11217268570,14730,14730,14730,14730,0
|
|
20230626,181400,11217268570,14730,14730,14730,14730,0
|
|
20230626,181300,11217268570,14730,14730,14730,14730,0
|
|
20230626,181200,11217268570,14730,14730,14730,14730,0
|
|
20230626,181100,11217268570,14730,14730,14730,14730,0
|
|
20230626,181000,11217268570,14730,14730,14730,14730,0
|
|
20230626,180900,11217268570,14730,14730,14730,14730,0
|
|
20230626,180800,11217268570,14730,14730,14730,14730,0
|
|
20230626,180700,11217268570,14730,14730,14730,14730,0
|
|
20230626,180600,11217268570,14730,14730,14730,14730,0
|
|
20230626,180500,11217268570,14730,14730,14730,14730,0
|
|
20230626,180400,11217268570,14730,14730,14730,14730,0
|
|
20230626,180300,11217268570,14730,14730,14730,14730,0
|
|
20230626,180200,11217268570,14730,14730,14730,14730,0
|
|
20230626,180100,11217268570,14730,14730,14730,14730,0
|
|
20230626,180000,11217268570,14730,14730,14730,14730,0
|
|
20230626,175900,11217268570,14730,14730,14730,14730,0
|
|
20230626,175800,11217268570,14730,14730,14730,14730,0
|
|
20230626,175700,11217268570,14730,14730,14730,14730,0
|
|
20230626,175600,11217268570,14730,14730,14730,14730,0
|
|
20230626,175500,11217268570,14730,14730,14730,14730,0
|
|
20230626,175400,11217268570,14730,14730,14730,14730,0
|
|
20230626,175300,11217268570,14730,14730,14730,14730,0
|
|
20230626,175200,11217268570,14730,14730,14730,14730,0
|
|
20230626,175100,11217268570,14730,14730,14730,14730,0
|
|
20230626,175000,11217268570,14730,14730,14730,14730,0
|
|
20230626,174900,11217268570,14730,14730,14730,14730,14082
|
|
20230626,174800,11217268570,14730,14730,14730,14730,0
|
|
20230626,174700,11217268570,14730,14730,14730,14730,0
|
|
20230626,174600,11217268570,14730,14730,14730,14730,0
|
|
20230626,174500,11217268570,14730,14730,14730,14730,0
|
|
20230626,174400,11217268570,14730,14730,14730,14730,0
|
|
20230626,174300,11217268570,14730,14730,14730,14730,0
|
|
20230626,174200,11217268570,14730,14730,14730,14730,0
|
|
20230626,174100,11217268570,14730,14730,14730,14730,0
|
|
20230626,174000,11217268570,14730,14730,14730,14730,0
|
|
20230626,173900,11217268570,14730,14730,14730,14730,0
|
|
20230626,173800,11217268570,14730,14730,14730,14730,0
|
|
20230626,173700,11217268570,14730,14730,14730,14730,0
|
|
20230626,173600,11217268570,14730,14730,14730,14730,0
|
|
20230626,173500,11217268570,14730,14730,14730,14730,0
|
|
20230626,173400,11217268570,14730,14730,14730,14730,0
|
|
20230626,173300,11217268570,14730,14730,14730,14730,0
|
|
20230626,173200,11217268570,14730,14730,14730,14730,0
|
|
20230626,173100,11217268570,14730,14730,14730,14730,0
|
|
20230626,173000,11217268570,14730,14730,14730,14730,0
|
|
20230626,172900,11217268570,14730,14730,14730,14730,0
|
|
20230626,172800,11217268570,14730,14730,14730,14730,0
|
|
20230626,172700,11217268570,14730,14730,14730,14730,0
|
|
20230626,172600,11217268570,14730,14730,14730,14730,0
|
|
20230626,172500,11217268570,14730,14730,14730,14730,0
|
|
20230626,172400,11217268570,14730,14730,14730,14730,0
|
|
20230626,172300,11217268570,14730,14730,14730,14730,0
|
|
20230626,172200,11217268570,14730,14730,14730,14730,0
|
|
20230626,172100,11217268570,14730,14730,14730,14730,0
|
|
20230626,172000,11217268570,14730,14730,14730,14730,0
|
|
20230626,171900,11217268570,14730,14730,14730,14730,14082
|
|
20230626,171800,11217268570,14730,14730,14730,14730,0
|
|
20230626,171700,11217268570,14730,14730,14730,14730,0
|
|
20230626,171600,11217268570,14730,14730,14730,14730,0
|
|
20230626,171500,11217268570,14730,14730,14730,14730,0
|
|
20230626,171400,11217268570,14730,14730,14730,14730,0
|
|
20230626,171300,11217268570,14730,14730,14730,14730,0
|
|
20230626,171200,11217268570,14730,14730,14730,14730,0
|
|
20230626,171100,11217268570,14730,14730,14730,14730,0
|
|
20230626,171000,11217268570,14730,14730,14730,14730,0
|
|
20230626,170900,11217268570,14730,14730,14730,14730,0
|
|
20230626,170800,11217268570,14730,14730,14730,14730,0
|
|
20230626,170700,11217268570,14730,14730,14730,14730,0
|
|
20230626,170600,11217268570,14730,14730,14730,14730,0
|
|
20230626,170500,11217268570,14730,14730,14730,14730,0
|
|
20230626,170400,11217268570,14730,14730,14730,14730,0
|
|
20230626,170300,11217268570,14730,14730,14730,14730,0
|
|
20230626,170200,11217268570,14730,14730,14730,14730,0
|
|
20230626,170100,11217268570,14730,14730,14730,14730,0
|
|
20230626,170000,11217268570,14730,14730,14730,14730,0
|
|
20230626,165900,11217268570,14730,14730,14730,14730,0
|
|
20230626,165800,11217268570,14730,14730,14730,14730,0
|
|
20230626,165700,11217268570,14730,14730,14730,14730,0
|
|
20230626,165600,11217268570,14730,14730,14730,14730,0
|
|
20230626,165500,11217268570,14730,14730,14730,14730,0
|
|
20230626,165400,11217268570,14730,14730,14730,14730,0
|
|
20230626,165300,11217268570,14730,14730,14730,14730,0
|
|
20230626,165200,11217268570,14730,14730,14730,14730,0
|
|
20230626,165100,11217268570,14730,14730,14730,14730,0
|
|
20230626,165000,11217268570,14730,14730,14730,14730,0
|
|
20230626,164900,11217268570,14730,14730,14730,14730,14082
|
|
20230626,164800,11217268570,14730,14730,14730,14730,0
|
|
20230626,164700,11217268570,14730,14730,14730,14730,0
|
|
20230626,164600,11217268570,14730,14730,14730,14730,0
|
|
20230626,164500,11217268570,14730,14730,14730,14730,0
|
|
20230626,164400,11217268570,14730,14730,14730,14730,0
|
|
20230626,164300,11217268570,14730,14730,14730,14730,0
|
|
20230626,164200,11217268570,14730,14730,14730,14730,0
|
|
20230626,164100,11217268570,14730,14730,14730,14730,0
|
|
20230626,164000,11217268570,14730,14730,14730,14730,0
|
|
20230626,163900,11217268570,14730,14730,14730,14730,0
|
|
20230626,163800,11217268570,14730,14730,14730,14730,0
|
|
20230626,163700,11217268570,14730,14730,14730,14730,0
|
|
20230626,163600,11217268570,14730,14730,14730,14730,0
|
|
20230626,163500,11217268570,14730,14730,14730,14730,0
|
|
20230626,163400,11217268570,14730,14730,14730,14730,0
|
|
20230626,163300,11217268570,14730,14730,14730,14730,0
|
|
20230626,163200,11217268570,14730,14730,14730,14730,0
|
|
20230626,163100,11217268570,14730,14730,14730,14730,0
|
|
20230626,163000,11217268570,14730,14730,14730,14730,0
|
|
20230626,162900,11217268570,14730,14730,14730,14730,0
|
|
20230626,162800,11217268570,14730,14730,14730,14730,0
|
|
20230626,162700,11217268570,14730,14730,14730,14730,0
|
|
20230626,162600,11217268570,14730,14730,14730,14730,0
|
|
20230626,162500,11217268570,14730,14730,14730,14730,0
|
|
20230626,162400,11217268570,14730,14730,14730,14730,0
|
|
20230626,162300,11217268570,14730,14730,14730,14730,0
|
|
20230626,162200,11217268570,14730,14730,14730,14730,0
|
|
20230626,162100,11217268570,14730,14730,14730,14730,0
|
|
20230626,162000,11217268570,14730,14730,14730,14730,0
|
|
20230626,161900,11217268570,14730,14730,14730,14730,14082
|
|
20230626,161800,11217268570,14730,14730,14730,14730,0
|
|
20230626,161700,11217268570,14730,14730,14730,14730,0
|
|
20230626,161600,11217268570,14730,14730,14730,14730,0
|
|
20230626,161500,11217268570,14730,14730,14730,14730,0
|
|
20230626,161400,11217268570,14730,14730,14730,14730,0
|
|
20230626,161300,11217268570,14730,14730,14730,14730,0
|
|
20230626,161200,11217268570,14730,14730,14730,14730,0
|
|
20230626,161100,11217268570,14730,14730,14730,14730,0
|
|
20230626,161000,11217268570,14730,14730,14730,14730,0
|
|
20230626,160900,11217268570,14730,14730,14730,14730,0
|
|
20230626,160800,11217268570,14730,14730,14730,14730,0
|
|
20230626,160700,11217268570,14730,14730,14730,14730,0
|
|
20230626,160600,11217268570,14730,14730,14730,14730,0
|
|
20230626,160500,11217268570,14730,14730,14730,14730,0
|
|
20230626,160400,11217268570,14730,14730,14730,14730,0
|
|
20230626,160300,11217268570,14730,14730,14730,14730,0
|
|
20230626,160200,11217268570,14730,14730,14730,14730,0
|
|
20230626,160100,11217268570,14730,14730,14730,14730,0
|
|
20230626,160000,11217268570,14730,14730,14730,14730,0
|
|
20230626,155900,11217268570,14730,14730,14730,14730,0
|
|
20230626,155800,11217268570,14730,14730,14730,14730,0
|
|
20230626,155700,11217268570,14730,14730,14730,14730,0
|
|
20230626,155600,11217268570,14730,14730,14730,14730,0
|
|
20230626,155500,11217268570,14730,14730,14730,14730,0
|
|
20230626,155400,11217268570,14730,14730,14730,14730,0
|
|
20230626,155300,11217268570,14730,14730,14730,14730,0
|
|
20230626,155200,11217268570,14730,14730,14730,14730,0
|
|
20230626,155100,11217268570,14730,14730,14730,14730,0
|
|
20230626,155000,11217268570,14730,14730,14730,14730,0
|
|
20230626,154900,11217268570,14730,14730,14730,14730,14082
|
|
20230626,154800,11217268570,14730,14730,14730,14730,0
|
|
20230626,154700,11217268570,14730,14730,14730,14730,0
|
|
20230626,154600,11217268570,14730,14730,14730,14730,0
|
|
20230626,154500,11217268570,14730,14730,14730,14730,0
|
|
20230626,154400,11217268570,14730,14730,14730,14730,0
|
|
20230626,154300,11217268570,14730,14730,14730,14730,0
|
|
20230626,154200,11217268570,14730,14730,14730,14730,0
|
|
20230626,154100,11217268570,14730,14730,14730,14730,0
|
|
20230626,154000,11217268570,14730,14730,14730,14730,0
|
|
20230626,153900,11217268570,14730,14730,14730,14730,0
|
|
20230626,153800,11217268570,14730,14730,14730,14730,0
|
|
20230626,153700,11217268570,14730,14730,14730,14730,0
|
|
20230626,153600,11217268570,14730,14730,14730,14730,0
|
|
20230626,153500,11217268570,14730,14730,14730,14730,0
|
|
20230626,153400,11217268570,14730,14730,14730,14730,0
|
|
20230626,153300,11217268570,14730,14730,14730,14730,0
|
|
20230626,153200,11217268570,14730,14730,14730,14730,0
|
|
20230626,153100,11217268570,14730,14730,14730,14730,0
|
|
20230626,153000,11217268570,14730,14730,14730,14730,14082
|
|
20230626,152900,11009840710,14720,14720,14720,14720,0
|
|
20230626,152800,11009840710,14720,14720,14720,14720,0
|
|
20230626,152700,11009840710,14720,14720,14720,14720,0
|
|
20230626,152600,11009840710,14720,14720,14720,14720,0
|
|
20230626,152500,11009840710,14720,14720,14720,14720,0
|
|
20230626,152400,11009840710,14720,14720,14720,14720,0
|
|
20230626,152300,11009840710,14720,14720,14720,14720,0
|
|
20230626,152200,11009840710,14720,14720,14720,14720,0
|
|
20230626,152100,11009840710,14720,14720,14720,14720,0
|
|
20230626,152000,11009840710,14720,14720,14720,14720,0
|
|
20230626,151900,11009840710,14720,14700,14730,14700,518
|
|
20230626,151800,11002215800,14700,14720,14730,14700,2630
|
|
20230626,151700,10963522680,14700,14700,14710,14690,2332
|
|
20230626,151600,10929224620,14710,14710,14720,14700,2619
|
|
20230626,151500,10890704690,14710,14700,14720,14700,1000
|
|
20230626,151400,10875994790,14700,14730,14740,14690,1827
|
|
20230626,151300,10849105630,14690,14700,14740,14690,4952
|
|
20230626,151200,10776254860,14700,14700,14710,14700,424
|
|
20230626,151100,10770021360,14710,14670,14710,14670,2521
|
|
20230626,151000,10732967340,14670,14710,14710,14670,4642
|
|
20230626,150900,10664802780,14710,14700,14710,14690,2651
|
|
20230626,150800,10625836540,14690,14690,14700,14680,1472
|
|
20230626,150700,10604214520,14690,14670,14690,14670,365
|
|
20230626,150600,10598855090,14680,14700,14700,14670,888
|
|
20230626,150500,10585820060,14700,14680,14700,14670,806
|
|
20230626,150400,10573985440,14680,14680,14700,14670,3550
|
|
20230626,150300,10521869200,14680,14690,14710,14680,1534
|
|
20230626,150200,10499329600,14680,14700,14710,14680,2155
|
|
20230626,150100,10467669820,14700,14700,14710,14700,721
|
|
20230626,150000,10457068780,14710,14700,14710,14680,1223
|
|
20230626,145900,10439101930,14700,14690,14710,14680,2067
|
|
20230626,145800,10408740960,14690,14690,14690,14680,204
|
|
20230626,145700,10405744800,14690,14690,14700,14680,1148
|
|
20230626,145600,10388886670,14700,14690,14700,14690,562
|
|
20230626,145500,10380625910,14700,14710,14710,14700,267
|
|
20230626,145400,10376701000,14700,14700,14710,14700,1056
|
|
20230626,145300,10361176650,14710,14690,14710,14670,2360
|
|
20230626,145200,10326510190,14690,14690,14690,14680,1412
|
|
20230626,145100,10305780010,14690,14700,14710,14690,1063
|
|
20230626,145000,10290155020,14700,14710,14710,14700,967
|
|
20230626,144900,10275934280,14710,14700,14710,14700,497
|
|
20230626,144800,10268626860,14700,14700,14710,14700,1363
|
|
20230626,144700,10248588910,14690,14680,14700,14660,2075
|
|
20230626,144600,10218132290,14680,14700,14710,14680,8260
|
|
20230626,144500,10096709550,14700,14710,14710,14700,1007
|
|
20230626,144400,10081896720,14710,14720,14720,14710,1557
|
|
20230626,144300,10058983920,14720,14740,14740,14720,389
|
|
20230626,144200,10053256840,14720,14750,14750,14700,2525
|
|
20230626,144100,10016098700,14750,14730,14770,14730,1795
|
|
20230626,144000,9989626430,14750,14770,14770,14710,4511
|
|
20230626,143900,9923167300,14770,14790,14790,14750,4731
|
|
20230626,143800,9853349380,14790,14790,14810,14790,2855
|
|
20230626,143700,9811111270,14790,14800,14800,14790,793
|
|
20230626,143600,9799378920,14800,14780,14800,14780,1796
|
|
20230626,143500,9772824330,14790,14810,14810,14780,1102
|
|
20230626,143400,9756516680,14800,14790,14820,14790,1046
|
|
20230626,143300,9741031050,14790,14830,14830,14790,3931
|
|
20230626,143200,9682822560,14820,14830,14840,14820,1390
|
|
20230626,143100,9662209600,14820,14840,14840,14820,2136
|
|
20230626,143000,9630530070,14840,14840,14840,14820,4840
|
|
20230626,142900,9558737940,14840,14850,14850,14840,2980
|
|
20230626,142800,9514497590,14850,14840,14850,14830,4448
|
|
20230626,142700,9448485640,14840,14830,14840,14820,1441
|
|
20230626,142600,9427105430,14840,14830,14840,14810,2983
|
|
20230626,142500,9382862970,14830,14820,14830,14800,1400
|
|
20230626,142400,9362113130,14810,14830,14830,14810,2420
|
|
20230626,142300,9326243050,14830,14820,14830,14810,6477
|
|
20230626,142200,9230227680,14820,14820,14820,14810,2049
|
|
20230626,142100,9199864270,14820,14800,14820,14800,2914
|
|
20230626,142000,9156710480,14810,14810,14810,14800,2366
|
|
20230626,141900,9121671340,14800,14810,14810,14800,1995
|
|
20230626,141800,9092137610,14810,14800,14810,14780,3769
|
|
20230626,141700,9036346780,14800,14790,14800,14790,1256
|
|
20230626,141600,9017761680,14790,14790,14800,14790,1742
|
|
20230626,141500,8991984710,14790,14790,14800,14790,968
|
|
20230626,141400,8977661350,14790,14780,14790,14770,1750
|
|
20230626,141300,8951795090,14760,14800,14800,14760,2148
|
|
20230626,141200,8920025490,14790,14810,14810,14790,1278
|
|
20230626,141100,8901106440,14800,14800,14810,14790,1812
|
|
20230626,141000,8874287430,14810,14790,14810,14790,1933
|
|
20230626,140900,8845665580,14800,14800,14810,14790,2630
|
|
20230626,140800,8806735470,14800,14810,14820,14800,2660
|
|
20230626,140700,8767325770,14820,14810,14820,14800,1308
|
|
20230626,140600,8747945490,14810,14800,14810,14780,3389
|
|
20230626,140500,8697787330,14790,14800,14810,14790,1229
|
|
20230626,140400,8679591830,14800,14780,14800,14780,3710
|
|
20230626,140300,8624701930,14790,14770,14790,14770,3145
|
|
20230626,140200,8578223920,14770,14790,14790,14770,2805
|
|
20230626,140100,8536776120,14790,14790,14800,14770,1718
|
|
20230626,140000,8511376920,14790,14790,14800,14780,1348
|
|
20230626,135900,8491448460,14800,14790,14800,14770,2483
|
|
20230626,135800,8454730780,14790,14780,14800,14770,4485
|
|
20230626,135700,8388419880,14780,14800,14810,14770,7977
|
|
20230626,135600,8270434390,14810,14820,14830,14800,2556
|
|
20230626,135500,8232579870,14830,14830,14840,14820,1643
|
|
20230626,135400,8208208160,14840,14830,14840,14820,1876
|
|
20230626,135300,8180379470,14830,14830,14850,14830,2256
|
|
20230626,135200,8146909680,14820,14830,14840,14820,2099
|
|
20230626,135100,8115776040,14840,14840,14840,14820,2352
|
|
20230626,135000,8080897610,14840,14840,14850,14830,639
|
|
20230626,134900,8071416960,14830,14840,14850,14810,4572
|
|
20230626,134800,8003651710,14840,14840,14850,14810,5480
|
|
20230626,134700,7922378680,14840,14840,14840,14820,1833
|
|
20230626,134600,7895189150,14830,14820,14850,14800,5698
|
|
20230626,134500,7810726480,14820,14850,14860,14820,3363
|
|
20230626,134400,7760814490,14860,14840,14860,14840,2153
|
|
20230626,134300,7728840600,14850,14830,14850,14830,1392
|
|
20230626,134200,7708177270,14820,14830,14860,14820,7772
|
|
20230626,134100,7592851890,14840,14830,14850,14820,5836
|
|
20230626,134000,7506256590,14830,14890,14900,14830,6564
|
|
20230626,133900,7408658850,14890,14780,14900,14780,21598
|
|
20230626,133800,7087865030,14790,14820,14830,14770,3601
|
|
20230626,133700,7034570330,14830,14840,14840,14810,3496
|
|
20230626,133600,6982724610,14840,14850,14860,14830,8280
|
|
20230626,133500,6859766610,14850,14810,14850,14810,5589
|
|
20230626,133400,6776929410,14810,14800,14830,14790,17755
|
|
20230626,133300,6514000200,14800,14760,14800,14760,5253
|
|
20230626,133200,6436311270,14770,14750,14770,14740,4466
|
|
20230626,133100,6370391700,14740,14730,14750,14730,5033
|
|
20230626,133000,6296198460,14740,14670,14740,14670,8555
|
|
20230626,132900,6170357770,14670,14710,14710,14670,3958
|
|
20230626,132800,6112203330,14710,14690,14720,14690,6748
|
|
20230626,132700,6012976930,14700,14700,14710,14690,3777
|
|
20230626,132600,5957465590,14710,14680,14710,14680,5919
|
|
20230626,132500,5870437620,14680,14670,14710,14660,12917
|
|
20230626,132400,5680690600,14650,14640,14670,14630,9430
|
|
20230626,132300,5542513900,14640,14620,14650,14620,9883
|
|
20230626,132200,5397851220,14620,14610,14620,14610,1531
|
|
20230626,132100,5375469500,14610,14600,14620,14590,12567
|
|
20230626,132000,5191962340,14590,14590,14600,14580,4460
|
|
20230626,131900,5126877440,14580,14570,14580,14550,2229
|
|
20230626,131800,5094400250,14570,14590,14590,14570,1409
|
|
20230626,131700,5073858120,14570,14580,14590,14570,1427
|
|
20230626,131600,5053046490,14590,14600,14600,14590,2332
|
|
20230626,131500,5019016210,14600,14600,14600,14590,3159
|
|
20230626,131400,4972904540,14600,14600,14600,14590,1433
|
|
20230626,131300,4951991460,14590,14600,14600,14580,1657
|
|
20230626,131200,4927806150,14600,14560,14600,14550,17964
|
|
20230626,131100,4666077490,14560,14540,14560,14540,8910
|
|
20230626,131000,4536421460,14530,14520,14540,14520,9385
|
|
20230626,130900,4400006980,14510,14500,14510,14500,2587
|
|
20230626,130800,4362471280,14510,14500,14510,14490,962
|
|
20230626,130700,4348521160,14500,14490,14500,14490,1526
|
|
20230626,130600,4326405630,14490,14480,14490,14470,525
|
|
20230626,130500,4318802400,14480,14490,14490,14470,1153
|
|
20230626,130400,4302105450,14490,14520,14520,14490,1919
|
|
20230626,130300,4274274510,14520,14540,14540,14520,223
|
|
20230626,130200,4271034730,14540,14540,14550,14520,3705
|
|
20230626,130100,4217172970,14540,14520,14540,14520,3109
|
|
20230626,130000,4171996470,14520,14510,14520,14510,1731
|
|
20230626,125900,4146866140,14510,14510,14510,14500,2395
|
|
20230626,125800,4112124870,14510,14500,14510,14500,431
|
|
20230626,125700,4105874830,14490,14490,14500,14490,289
|
|
20230626,125600,4101685610,14490,14480,14510,14480,6325
|
|
20230626,125500,4009983230,14480,14480,14490,14480,126
|
|
20230626,125400,4008158490,14480,14500,14500,14480,2305
|
|
20230626,125300,3974743680,14490,14500,14500,14490,803
|
|
20230626,125200,3963102020,14490,14480,14500,14480,3444
|
|
20230626,125100,3913201290,14480,14480,14490,14470,1246
|
|
20230626,125000,3895160070,14480,14460,14490,14460,5871
|
|
20230626,124900,3810198670,14460,14420,14470,14420,6452
|
|
20230626,124800,3716999090,14440,14420,14440,14420,4009
|
|
20230626,124700,3659122290,14420,14430,14430,14420,907
|
|
20230626,124600,3646034360,14440,14420,14440,14420,2736
|
|
20230626,124500,3606546120,14430,14390,14430,14380,13459
|
|
20230626,124400,3412699380,14390,14390,14400,14390,140
|
|
20230626,124300,3410684670,14390,14390,14390,14390,720
|
|
20230626,124200,3400323870,14390,14390,14400,14390,149
|
|
20230626,124100,3398179440,14390,14390,14390,14390,1602
|
|
20230626,124000,3375126660,14390,14380,14400,14380,1102
|
|
20230626,123900,3359270440,14380,14380,14380,14380,199
|
|
20230626,123800,3356408820,14380,14390,14390,14370,522
|
|
20230626,123700,3348903710,14390,14380,14390,14380,282
|
|
20230626,123600,3344848320,14380,14390,14390,14380,2705
|
|
20230626,123500,3305923870,14390,14370,14390,14370,2961
|
|
20230626,123400,3263358950,14370,14350,14370,14350,2781
|
|
20230626,123300,3223421490,14350,14350,14350,14350,582
|
|
20230626,123200,3215069790,14350,14350,14350,14350,4
|
|
20230626,123100,3215012390,14350,14360,14360,14350,397
|
|
20230626,123000,3209312510,14360,14370,14370,14360,615
|
|
20230626,122900,3200480430,14360,14350,14360,14350,728
|
|
20230626,122800,3190027350,14360,14340,14360,14340,2203
|
|
20230626,122700,3158401950,14340,14340,14350,14340,868
|
|
20230626,122600,3145954810,14330,14340,14340,14330,76
|
|
20230626,122500,3144865100,14340,14330,14340,14330,69
|
|
20230626,122400,3143875710,14330,14330,14340,14330,19
|
|
20230626,122300,3143603430,14330,14330,14330,14330,150
|
|
20230626,122200,3141453930,14330,14320,14340,14320,128
|
|
20230626,122100,3139619910,14330,14330,14340,14330,352
|
|
20230626,122000,3134574750,14330,14330,14340,14330,57
|
|
20230626,121900,3133757880,14320,14330,14330,14320,78
|
|
20230626,121800,3132640490,14330,14340,14340,14330,602
|
|
20230626,121700,3124012620,14340,14340,14350,14340,387
|
|
20230626,121600,3118462990,14340,14340,14340,14340,50
|
|
20230626,121500,3117745990,14350,14340,14350,14340,68
|
|
20230626,121400,3116770460,14350,14350,14350,14350,54
|
|
20230626,121300,3115995560,14350,14360,14360,14350,431
|
|
20230626,121200,3109810700,14360,14360,14360,14350,72
|
|
20230626,121100,3108776790,14360,14350,14360,14350,159
|
|
20230626,121000,3106494100,14360,14350,14360,14350,153
|
|
20230626,120900,3104297060,14350,14350,14350,14350,13
|
|
20230626,120800,3104110510,14350,14350,14350,14350,271
|
|
20230626,120700,3100221660,14360,14360,14360,14360,290
|
|
20230626,120600,3096057260,14360,14340,14360,14340,718
|
|
20230626,120500,3085753700,14340,14360,14360,14340,1710
|
|
20230626,120400,3061217710,14350,14350,14360,14350,2041
|
|
20230626,120300,3031923340,14350,14350,14350,14350,550
|
|
20230626,120200,3024030840,14350,14350,14350,14340,837
|
|
20230626,120100,3012020890,14350,14350,14360,14350,523
|
|
20230626,120000,3004515720,14340,14340,14350,14340,23
|
|
20230626,115900,3004185820,14340,14350,14350,14340,962
|
|
20230626,115800,2990385900,14350,14360,14360,14350,1008
|
|
20230626,115700,2975916200,14360,14360,14370,14360,392
|
|
20230626,115600,2970286860,14360,14360,14360,14360,22
|
|
20230626,115500,2969970940,14360,14360,14360,14360,191
|
|
20230626,115400,2967228180,14370,14370,14370,14370,284
|
|
20230626,115300,2963147100,14370,14370,14370,14360,811
|
|
20230626,115200,2951494430,14370,14380,14380,14370,353
|
|
20230626,115100,2946421780,14380,14370,14380,14370,45
|
|
20230626,115000,2945774710,14380,14350,14380,14350,1030
|
|
20230626,114900,2930971840,14350,14360,14360,14350,1103
|
|
20230626,114800,2915141830,14370,14380,14380,14370,688
|
|
20230626,114700,2905255260,14380,14380,14380,14380,210
|
|
20230626,114600,2902235460,14370,14370,14390,14370,1860
|
|
20230626,114500,2875495190,14380,14350,14380,14350,1296
|
|
20230626,114400,2856870710,14350,14360,14370,14350,926
|
|
20230626,114300,2843573990,14360,14360,14360,14360,105
|
|
20230626,114200,2842066190,14360,14360,14360,14360,0
|
|
20230626,114100,2842066190,14360,14350,14360,14350,899
|
|
20230626,114000,2829156570,14360,14360,14360,14360,1196
|
|
20230626,113900,2811982010,14370,14370,14370,14370,308
|
|
20230626,113800,2807556050,14370,14380,14380,14370,368
|
|
20230626,113700,2802266680,14380,14370,14380,14370,555
|
|
20230626,113600,2794290800,14360,14380,14380,14360,276
|
|
20230626,113500,2790325210,14380,14360,14380,14360,4136
|
|
20230626,113400,2730882930,14360,14360,14360,14360,1204
|
|
20230626,113300,2713593490,14360,14350,14370,14350,1122
|
|
20230626,113200,2697483650,14350,14350,14360,14350,56
|
|
20230626,113100,2696679800,14360,14340,14360,14340,1713
|
|
20230626,113000,2672084950,14340,14340,14340,14340,0
|
|
20230626,112900,2672084950,14340,14340,14340,14340,330
|
|
20230626,112800,2667352750,14340,14350,14360,14340,683
|
|
20230626,112700,2657551700,14350,14360,14360,14350,11
|
|
20230626,112600,2657393840,14360,14360,14360,14350,401
|
|
20230626,112500,2651635780,14350,14350,14350,14350,32
|
|
20230626,112400,2651176580,14350,14360,14360,14350,342
|
|
20230626,112300,2646268810,14350,14350,14350,14350,166
|
|
20230626,112200,2643886710,14350,14350,14360,14350,90
|
|
20230626,112100,2642595120,14350,14340,14360,14340,2039
|
|
20230626,112000,2613341670,14340,14330,14340,14330,101
|
|
20230626,111900,2611893470,14330,14340,14340,14330,134
|
|
20230626,111800,2609972910,14330,14340,14340,14330,247
|
|
20230626,111700,2606431840,14350,14340,14360,14340,3078
|
|
20230626,111600,2562273020,14340,14330,14340,14330,2008
|
|
20230626,111500,2533498050,14330,14330,14330,14330,67
|
|
20230626,111400,2532537940,14320,14300,14320,14300,1503
|
|
20230626,111300,2511024970,14300,14300,14300,14270,2599
|
|
20230626,111200,2473885280,14300,14300,14310,14300,146
|
|
20230626,111100,2471796280,14300,14300,14310,14300,533
|
|
20230626,111000,2464171280,14300,14310,14310,14300,345
|
|
20230626,110900,2459234390,14320,14320,14320,14310,445
|
|
20230626,110800,2452866020,14320,14330,14330,14320,69
|
|
20230626,110700,2451877540,14330,14330,14330,14320,421
|
|
20230626,110600,2445847980,14320,14330,14330,14320,12
|
|
20230626,110500,2445676130,14330,14330,14330,14330,1050
|
|
20230626,110400,2430629630,14330,14360,14360,14330,868
|
|
20230626,110300,2418180040,14350,14330,14350,14330,1638
|
|
20230626,110200,2394680050,14340,14330,14340,14330,334
|
|
20230626,110100,2389893320,14320,14300,14330,14300,456
|
|
20230626,110000,2383366550,14300,14290,14300,14280,317
|
|
20230626,105900,2378836690,14280,14300,14310,14280,507
|
|
20230626,105800,2371591990,14300,14300,14300,14290,985
|
|
20230626,105700,2357506590,14310,14300,14310,14300,1803
|
|
20230626,105600,2331708740,14300,14310,14320,14300,334
|
|
20230626,105500,2326929780,14320,14300,14320,14300,244
|
|
20230626,105400,2323435830,14300,14320,14320,14300,1444
|
|
20230626,105300,2302764090,14320,14360,14360,14320,1163
|
|
20230626,105200,2286082760,14360,14370,14370,14360,1376
|
|
20230626,105100,2266311250,14370,14360,14370,14350,817
|
|
20230626,105000,2254578520,14370,14410,14410,14370,3084
|
|
20230626,104900,2210189170,14400,14330,14400,14320,12020
|
|
20230626,104800,2037524440,14310,14330,14350,14310,2316
|
|
20230626,104700,2004348140,14330,14270,14330,14270,6434
|
|
20230626,104600,1912353750,14270,14270,14280,14260,3991
|
|
20230626,104500,1855390190,14250,14220,14260,14220,10242
|
|
20230626,104400,1709501140,14220,14200,14220,14200,2160
|
|
20230626,104300,1678805020,14200,14210,14210,14200,1329
|
|
20230626,104200,1659921210,14220,14220,14220,14210,395
|
|
20230626,104100,1654304620,14220,14220,14220,14220,581
|
|
20230626,104000,1646042800,14220,14230,14240,14220,1627
|
|
20230626,103900,1622888480,14230,14220,14230,14220,2716
|
|
20230626,103800,1584240300,14230,14210,14230,14200,1842
|
|
20230626,103700,1558055830,14200,14170,14200,14170,482
|
|
20230626,103600,1551220810,14210,14150,14210,14150,11004
|
|
20230626,103500,1395078400,14150,14150,14160,14150,1169
|
|
20230626,103400,1378536030,14140,14090,14140,14090,1435
|
|
20230626,103300,1358257820,14080,14080,14080,14080,347
|
|
20230626,103200,1353372060,14080,14080,14080,14080,1319
|
|
20230626,103100,1334800540,14070,14100,14100,14070,428
|
|
20230626,103000,1328772540,14100,14110,14110,14100,430
|
|
20230626,102900,1322709470,14110,14120,14120,14100,756
|
|
20230626,102800,1312046230,14120,14120,14120,14120,135
|
|
20230626,102700,1310140030,14120,14120,14120,14120,30
|
|
20230626,102600,1309716430,14130,14130,14130,14120,461
|
|
20230626,102500,1303203620,14140,14140,14140,14140,392
|
|
20230626,102400,1297660740,14150,14160,14160,14150,220
|
|
20230626,102300,1294547670,14160,14150,14160,14150,82
|
|
20230626,102200,1293386570,14160,14160,14160,14160,1129
|
|
20230626,102100,1277399930,14170,14170,14170,14170,384
|
|
20230626,102000,1271958650,14160,14150,14170,14150,2923
|
|
20230626,101900,1230575790,14150,14140,14150,14140,144
|
|
20230626,101800,1228538810,14140,14130,14140,14130,852
|
|
20230626,101700,1216492240,14140,14140,14140,14130,614
|
|
20230626,101600,1207810290,14150,14140,14150,14130,577
|
|
20230626,101500,1199653790,14140,14120,14140,14120,116
|
|
20230626,101400,1198015270,14120,14130,14130,14110,1433
|
|
20230626,101300,1177782120,14130,14140,14140,14130,1011
|
|
20230626,101200,1163494650,14140,14170,14170,14120,3402
|
|
20230626,101100,1115383530,14170,14170,14170,14170,861
|
|
20230626,101000,1103183160,14170,14160,14170,14160,415
|
|
20230626,100900,1097303150,14170,14170,14170,14170,100
|
|
20230626,100800,1095886150,14160,14150,14170,14150,1193
|
|
20230626,100700,1078993260,14160,14160,14160,14150,208
|
|
20230626,100600,1076048000,14150,14160,14160,14150,350
|
|
20230626,100500,1071092030,14150,14180,14190,14150,1533
|
|
20230626,100400,1049375530,14180,14150,14190,14140,5312
|
|
20230626,100300,974158660,14150,14120,14150,14120,1321
|
|
20230626,100200,955479980,14100,14110,14140,14100,2054
|
|
20230626,100100,926477910,14110,14110,14110,14100,1540
|
|
20230626,100000,904748860,14110,14110,14120,14110,642
|
|
20230626,095900,895687910,14110,14100,14110,14080,2304
|
|
20230626,095800,863214710,14090,14100,14100,14090,268
|
|
20230626,095700,859436510,14090,14110,14110,14090,911
|
|
20230626,095600,846595710,14110,14060,14110,14060,3338
|
|
20230626,095500,799557050,14060,14050,14070,14050,1785
|
|
20230626,095400,774463930,14050,14060,14070,14050,1290
|
|
20230626,095300,756326590,14070,14050,14080,14050,1400
|
|
20230626,095200,736632790,14060,14060,14070,14050,603
|
|
20230626,095100,728156600,14070,14050,14070,14030,614
|
|
20230626,095000,719527500,14060,14070,14070,14050,680
|
|
20230626,094900,709965690,14070,14050,14070,14050,1594
|
|
20230626,094800,687553960,14050,14040,14060,14020,5201
|
|
20230626,094700,614577010,14040,14040,14050,14030,992
|
|
20230626,094600,600649470,14040,14000,14040,13990,3179
|
|
20230626,094500,556108160,14000,13990,14000,13990,1230
|
|
20230626,094400,538898220,13990,13980,13990,13980,1271
|
|
20230626,094300,521122160,13980,13980,13990,13980,175
|
|
20230626,094200,518674020,13990,13990,13990,13980,1450
|
|
20230626,094100,498400540,13990,13980,13990,13980,127
|
|
20230626,094000,496623910,13980,13960,13990,13960,2454
|
|
20230626,093900,462337470,13960,13950,13960,13950,553
|
|
20230626,093800,454621170,13950,13950,13950,13950,213
|
|
20230626,093700,451649820,13950,13940,13950,13940,279
|
|
20230626,093600,447757780,13950,13940,13950,13940,124
|
|
20230626,093500,446028920,13930,13930,13930,13930,254
|
|
20230626,093400,442490700,13930,13920,13930,13920,300
|
|
20230626,093300,438313590,13930,13930,13930,13930,3
|
|
20230626,093200,438271800,13930,13930,13930,13910,123
|
|
20230626,093100,436559050,13950,13940,13950,13940,420
|
|
20230626,093000,430703560,13940,13940,13950,13940,777
|
|
20230626,092900,419871080,13940,13910,13940,13910,250
|
|
20230626,092800,416390800,13910,13900,13910,13900,461
|
|
20230626,092700,409978390,13910,13900,13910,13900,156
|
|
20230626,092600,407809410,13910,13910,13910,13910,6
|
|
20230626,092500,407725950,13900,13900,13910,13890,579
|
|
20230626,092400,399674990,13890,13890,13950,13890,2936
|
|
20230626,092300,358825990,13880,13880,13890,13880,85
|
|
20230626,092200,357646100,13880,13890,13890,13880,771
|
|
20230626,092100,346937660,13890,13900,13910,13890,909
|
|
20230626,092000,334302340,13910,13910,13910,13900,445
|
|
20230626,091900,328113000,13910,13910,13930,13890,1648
|
|
20230626,091800,305179760,13930,13900,13950,13900,604
|
|
20230626,091700,296765060,13910,13890,13910,13890,420
|
|
20230626,091600,290928550,13900,13880,13900,13880,340
|
|
20230626,091500,286205830,13870,13860,13890,13840,277
|
|
20230626,091400,282363150,13860,13770,13880,13770,5906
|
|
20230626,091300,200821700,13770,13760,13770,13760,170
|
|
20230626,091200,198482350,13750,13750,13750,13750,335
|
|
20230626,091100,193876100,13750,13750,13780,13750,149
|
|
20230626,091000,191826060,13770,13760,13770,13750,865
|
|
20230626,090900,179927760,13760,13810,13820,13760,1447
|
|
20230626,090800,159973000,13810,13760,13810,13760,2686
|
|
20230626,090700,122976980,13760,13780,13780,13760,1677
|
|
20230626,090600,99885580,13780,13780,13780,13780,10
|
|
20230626,090500,99747780,13790,13830,13840,13770,690
|
|
20230626,090400,90235080,13770,13760,13840,13760,395
|
|
20230626,090300,84787580,13750,13770,13780,13750,1534
|
|
20230626,090200,63670640,13790,13770,13790,13760,1013
|
|
20230626,090100,49715520,13800,13840,13840,13760,1741
|
|
20230626,090000,25705770,13850,13760,13860,13760,1837
|