594 lines
32 KiB
CSV
594 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185100,14974732330,18610,18610,18610,18610,57633
|
|
20230626,185000,14974732330,18610,18610,18610,18610,0
|
|
20230626,184900,14974732330,18610,18610,18610,18610,0
|
|
20230626,184800,14974732330,18610,18610,18610,18610,0
|
|
20230626,184700,14974732330,18610,18610,18610,18610,0
|
|
20230626,184600,14974732330,18610,18610,18610,18610,0
|
|
20230626,184500,14974732330,18610,18610,18610,18610,0
|
|
20230626,184400,14974732330,18610,18610,18610,18610,0
|
|
20230626,184300,14974732330,18610,18610,18610,18610,0
|
|
20230626,184200,14974732330,18610,18610,18610,18610,0
|
|
20230626,184100,14974732330,18610,18610,18610,18610,0
|
|
20230626,184000,14974732330,18610,18610,18610,18610,0
|
|
20230626,183900,14974732330,18610,18610,18610,18610,0
|
|
20230626,183800,14974732330,18610,18610,18610,18610,0
|
|
20230626,183700,14974732330,18610,18610,18610,18610,0
|
|
20230626,183600,14974732330,18610,18610,18610,18610,0
|
|
20230626,183500,14974732330,18610,18610,18610,18610,0
|
|
20230626,183400,14974732330,18610,18610,18610,18610,0
|
|
20230626,183300,14974732330,18610,18610,18610,18610,0
|
|
20230626,183200,14974732330,18610,18610,18610,18610,0
|
|
20230626,183100,14974732330,18610,18610,18610,18610,0
|
|
20230626,183000,14974732330,18610,18610,18610,18610,0
|
|
20230626,182900,14974732330,18610,18610,18610,18610,0
|
|
20230626,182800,14974732330,18610,18610,18610,18610,0
|
|
20230626,182700,14974732330,18610,18610,18610,18610,0
|
|
20230626,182600,14974732330,18610,18610,18610,18610,0
|
|
20230626,182500,14974732330,18610,18610,18610,18610,0
|
|
20230626,182400,14974732330,18610,18610,18610,18610,0
|
|
20230626,182300,14974732330,18610,18610,18610,18610,0
|
|
20230626,182200,14974732330,18610,18610,18610,18610,0
|
|
20230626,182100,14974732330,18610,18610,18610,18610,57633
|
|
20230626,182000,14974732330,18610,18610,18610,18610,0
|
|
20230626,181900,14974732330,18610,18610,18610,18610,0
|
|
20230626,181800,14974732330,18610,18610,18610,18610,0
|
|
20230626,181700,14974732330,18610,18610,18610,18610,0
|
|
20230626,181600,14974732330,18610,18610,18610,18610,0
|
|
20230626,181500,14974732330,18610,18610,18610,18610,0
|
|
20230626,181400,14974732330,18610,18610,18610,18610,0
|
|
20230626,181300,14974732330,18610,18610,18610,18610,0
|
|
20230626,181200,14974732330,18610,18610,18610,18610,0
|
|
20230626,181100,14974732330,18610,18610,18610,18610,0
|
|
20230626,181000,14974732330,18610,18610,18610,18610,0
|
|
20230626,180900,14974732330,18610,18610,18610,18610,0
|
|
20230626,180800,14974732330,18610,18610,18610,18610,0
|
|
20230626,180700,14974732330,18610,18610,18610,18610,0
|
|
20230626,180600,14974732330,18610,18610,18610,18610,0
|
|
20230626,180500,14974732330,18610,18610,18610,18610,0
|
|
20230626,180400,14974732330,18610,18610,18610,18610,0
|
|
20230626,180300,14974732330,18610,18610,18610,18610,0
|
|
20230626,180200,14974732330,18610,18610,18610,18610,0
|
|
20230626,180100,14974732330,18610,18610,18610,18610,0
|
|
20230626,180000,14974732330,18610,18610,18610,18610,0
|
|
20230626,175900,14974732330,18610,18610,18610,18610,0
|
|
20230626,175800,14974732330,18610,18610,18610,18610,0
|
|
20230626,175700,14974732330,18610,18610,18610,18610,0
|
|
20230626,175600,14974732330,18610,18610,18610,18610,0
|
|
20230626,175500,14974732330,18610,18610,18610,18610,0
|
|
20230626,175400,14974732330,18610,18610,18610,18610,0
|
|
20230626,175300,14974732330,18610,18610,18610,18610,0
|
|
20230626,175200,14974732330,18610,18610,18610,18610,0
|
|
20230626,175100,14974732330,18610,18610,18610,18610,57633
|
|
20230626,175000,14974732330,18610,18610,18610,18610,0
|
|
20230626,174900,14974732330,18610,18610,18610,18610,0
|
|
20230626,174800,14974732330,18610,18610,18610,18610,0
|
|
20230626,174700,14974732330,18610,18610,18610,18610,0
|
|
20230626,174600,14974732330,18610,18610,18610,18610,0
|
|
20230626,174500,14974732330,18610,18610,18610,18610,0
|
|
20230626,174400,14974732330,18610,18610,18610,18610,0
|
|
20230626,174300,14974732330,18610,18610,18610,18610,0
|
|
20230626,174200,14974732330,18610,18610,18610,18610,0
|
|
20230626,174100,14974732330,18610,18610,18610,18610,0
|
|
20230626,174000,14974732330,18610,18610,18610,18610,0
|
|
20230626,173900,14974732330,18610,18610,18610,18610,0
|
|
20230626,173800,14974732330,18610,18610,18610,18610,0
|
|
20230626,173700,14974732330,18610,18610,18610,18610,0
|
|
20230626,173600,14974732330,18610,18610,18610,18610,0
|
|
20230626,173500,14974732330,18610,18610,18610,18610,0
|
|
20230626,173400,14974732330,18610,18610,18610,18610,0
|
|
20230626,173300,14974732330,18610,18610,18610,18610,0
|
|
20230626,173200,14974732330,18610,18610,18610,18610,0
|
|
20230626,173100,14974732330,18610,18610,18610,18610,0
|
|
20230626,173000,14974732330,18610,18610,18610,18610,0
|
|
20230626,172900,14974732330,18610,18610,18610,18610,0
|
|
20230626,172800,14974732330,18610,18610,18610,18610,0
|
|
20230626,172700,14974732330,18610,18610,18610,18610,0
|
|
20230626,172600,14974732330,18610,18610,18610,18610,0
|
|
20230626,172500,14974732330,18610,18610,18610,18610,0
|
|
20230626,172400,14974732330,18610,18610,18610,18610,0
|
|
20230626,172300,14974732330,18610,18610,18610,18610,0
|
|
20230626,172200,14974732330,18610,18610,18610,18610,0
|
|
20230626,172100,14974732330,18610,18610,18610,18610,57633
|
|
20230626,172000,14974732330,18610,18610,18610,18610,0
|
|
20230626,171900,14974732330,18610,18610,18610,18610,0
|
|
20230626,171800,14974732330,18610,18610,18610,18610,0
|
|
20230626,171700,14974732330,18610,18610,18610,18610,0
|
|
20230626,171600,14974732330,18610,18610,18610,18610,0
|
|
20230626,171500,14974732330,18610,18610,18610,18610,0
|
|
20230626,171400,14974732330,18610,18610,18610,18610,0
|
|
20230626,171300,14974732330,18610,18610,18610,18610,0
|
|
20230626,171200,14974732330,18610,18610,18610,18610,0
|
|
20230626,171100,14974732330,18610,18610,18610,18610,0
|
|
20230626,171000,14974732330,18610,18610,18610,18610,0
|
|
20230626,170900,14974732330,18610,18610,18610,18610,0
|
|
20230626,170800,14974732330,18610,18610,18610,18610,0
|
|
20230626,170700,14974732330,18610,18610,18610,18610,0
|
|
20230626,170600,14974732330,18610,18610,18610,18610,0
|
|
20230626,170500,14974732330,18610,18610,18610,18610,0
|
|
20230626,170400,14974732330,18610,18610,18610,18610,0
|
|
20230626,170300,14974732330,18610,18610,18610,18610,0
|
|
20230626,170200,14974732330,18610,18610,18610,18610,0
|
|
20230626,170100,14974732330,18610,18610,18610,18610,0
|
|
20230626,170000,14974732330,18610,18610,18610,18610,0
|
|
20230626,165900,14974732330,18610,18610,18610,18610,0
|
|
20230626,165800,14974732330,18610,18610,18610,18610,0
|
|
20230626,165700,14974732330,18610,18610,18610,18610,0
|
|
20230626,165600,14974732330,18610,18610,18610,18610,0
|
|
20230626,165500,14974732330,18610,18610,18610,18610,0
|
|
20230626,165400,14974732330,18610,18610,18610,18610,0
|
|
20230626,165300,14974732330,18610,18610,18610,18610,0
|
|
20230626,165200,14974732330,18610,18610,18610,18610,0
|
|
20230626,165100,14974732330,18610,18610,18610,18610,57633
|
|
20230626,165000,14974732330,18610,18610,18610,18610,0
|
|
20230626,164900,14974732330,18610,18610,18610,18610,0
|
|
20230626,164800,14974732330,18610,18610,18610,18610,0
|
|
20230626,164700,14974732330,18610,18610,18610,18610,0
|
|
20230626,164600,14974732330,18610,18610,18610,18610,0
|
|
20230626,164500,14974732330,18610,18610,18610,18610,0
|
|
20230626,164400,14974732330,18610,18610,18610,18610,0
|
|
20230626,164300,14974732330,18610,18610,18610,18610,0
|
|
20230626,164200,14974732330,18610,18610,18610,18610,0
|
|
20230626,164100,14974732330,18610,18610,18610,18610,0
|
|
20230626,164000,14974732330,18610,18610,18610,18610,0
|
|
20230626,163900,14974732330,18610,18610,18610,18610,0
|
|
20230626,163800,14974732330,18610,18610,18610,18610,0
|
|
20230626,163700,14974732330,18610,18610,18610,18610,0
|
|
20230626,163600,14974732330,18610,18610,18610,18610,0
|
|
20230626,163500,14974732330,18610,18610,18610,18610,0
|
|
20230626,163400,14974732330,18610,18610,18610,18610,0
|
|
20230626,163300,14974732330,18610,18610,18610,18610,0
|
|
20230626,163200,14974732330,18610,18610,18610,18610,0
|
|
20230626,163100,14974732330,18610,18610,18610,18610,0
|
|
20230626,163000,14974732330,18610,18610,18610,18610,0
|
|
20230626,162900,14974732330,18610,18610,18610,18610,0
|
|
20230626,162800,14974732330,18610,18610,18610,18610,0
|
|
20230626,162700,14974732330,18610,18610,18610,18610,0
|
|
20230626,162600,14974732330,18610,18610,18610,18610,0
|
|
20230626,162500,14974732330,18610,18610,18610,18610,0
|
|
20230626,162400,14974732330,18610,18610,18610,18610,0
|
|
20230626,162300,14974732330,18610,18610,18610,18610,0
|
|
20230626,162200,14974732330,18610,18610,18610,18610,0
|
|
20230626,162100,14974732330,18610,18610,18610,18610,57633
|
|
20230626,162000,14974732330,18610,18610,18610,18610,0
|
|
20230626,161900,14974732330,18610,18610,18610,18610,0
|
|
20230626,161800,14974732330,18610,18610,18610,18610,0
|
|
20230626,161700,14974732330,18610,18610,18610,18610,0
|
|
20230626,161600,14974732330,18610,18610,18610,18610,0
|
|
20230626,161500,14974732330,18610,18610,18610,18610,0
|
|
20230626,161400,14974732330,18610,18610,18610,18610,0
|
|
20230626,161300,14974732330,18610,18610,18610,18610,0
|
|
20230626,161200,14974732330,18610,18610,18610,18610,0
|
|
20230626,161100,14974732330,18610,18610,18610,18610,0
|
|
20230626,161000,14974732330,18610,18610,18610,18610,0
|
|
20230626,160900,14974732330,18610,18610,18610,18610,0
|
|
20230626,160800,14974732330,18610,18610,18610,18610,0
|
|
20230626,160700,14974732330,18610,18610,18610,18610,0
|
|
20230626,160600,14974732330,18610,18610,18610,18610,0
|
|
20230626,160500,14974732330,18610,18610,18610,18610,0
|
|
20230626,160400,14974732330,18610,18610,18610,18610,0
|
|
20230626,160300,14974732330,18610,18610,18610,18610,0
|
|
20230626,160200,14974732330,18610,18610,18610,18610,0
|
|
20230626,160100,14974732330,18610,18610,18610,18610,0
|
|
20230626,160000,14974732330,18610,18610,18610,18610,0
|
|
20230626,155900,14974732330,18610,18610,18610,18610,0
|
|
20230626,155800,14974732330,18610,18610,18610,18610,0
|
|
20230626,155700,14974732330,18610,18610,18610,18610,0
|
|
20230626,155600,14974732330,18610,18610,18610,18610,0
|
|
20230626,155500,14974732330,18610,18610,18610,18610,0
|
|
20230626,155400,14974732330,18610,18610,18610,18610,0
|
|
20230626,155300,14974732330,18610,18610,18610,18610,0
|
|
20230626,155200,14974732330,18610,18610,18610,18610,0
|
|
20230626,155100,14974732330,18610,18610,18610,18610,57633
|
|
20230626,155000,14974732330,18610,18610,18610,18610,0
|
|
20230626,154900,14974732330,18610,18610,18610,18610,0
|
|
20230626,154800,14974732330,18610,18610,18610,18610,0
|
|
20230626,154700,14974732330,18610,18610,18610,18610,0
|
|
20230626,154600,14974732330,18610,18610,18610,18610,0
|
|
20230626,154500,14974732330,18610,18610,18610,18610,0
|
|
20230626,154400,14974732330,18610,18610,18610,18610,0
|
|
20230626,154300,14974732330,18610,18610,18610,18610,0
|
|
20230626,154200,14974732330,18610,18610,18610,18610,0
|
|
20230626,154100,14974732330,18610,18610,18610,18610,0
|
|
20230626,154000,14974732330,18610,18610,18610,18610,0
|
|
20230626,153900,14974732330,18610,18610,18610,18610,0
|
|
20230626,153800,14974732330,18610,18610,18610,18610,0
|
|
20230626,153700,14974732330,18610,18610,18610,18610,0
|
|
20230626,153600,14974732330,18610,18610,18610,18610,0
|
|
20230626,153500,14974732330,18610,18610,18610,18610,0
|
|
20230626,153400,14974732330,18610,18610,18610,18610,0
|
|
20230626,153300,14974732330,18610,18610,18610,18610,0
|
|
20230626,153200,14974732330,18610,18610,18610,18610,0
|
|
20230626,153100,14974732330,18610,18610,18610,18610,0
|
|
20230626,153000,14974732330,18610,18610,18610,18610,57633
|
|
20230626,152900,13902182200,18600,18600,18600,18600,0
|
|
20230626,152800,13902182200,18600,18600,18600,18600,0
|
|
20230626,152700,13902182200,18600,18600,18600,18600,0
|
|
20230626,152600,13902182200,18600,18600,18600,18600,0
|
|
20230626,152500,13902182200,18600,18600,18600,18600,0
|
|
20230626,152400,13902182200,18600,18600,18600,18600,0
|
|
20230626,152300,13902182200,18600,18600,18600,18600,0
|
|
20230626,152200,13902182200,18600,18600,18600,18600,0
|
|
20230626,152100,13902182200,18600,18600,18600,18600,0
|
|
20230626,152000,13902182200,18600,18600,18600,18600,0
|
|
20230626,151900,13902182200,18600,18580,18620,18530,13249
|
|
20230626,151800,13656149730,18590,18600,18600,18580,11499
|
|
20230626,151700,13442443080,18600,18620,18620,18590,6668
|
|
20230626,151600,13318351480,18620,18620,18620,18610,704
|
|
20230626,151500,13305246440,18620,18610,18620,18610,3957
|
|
20230626,151400,13231577670,18620,18620,18620,18610,348
|
|
20230626,151300,13225099830,18620,18610,18620,18610,1448
|
|
20230626,151200,13198139630,18620,18610,18620,18600,1193
|
|
20230626,151100,13175934800,18610,18600,18630,18600,4056
|
|
20230626,151000,13100432170,18600,18580,18600,18560,15736
|
|
20230626,150900,12808100500,18570,18580,18580,18570,5169
|
|
20230626,150800,12712106840,18580,18570,18580,18570,888
|
|
20230626,150700,12695615570,18570,18570,18580,18570,1642
|
|
20230626,150600,12665120620,18570,18580,18580,18570,466
|
|
20230626,150500,12656465100,18580,18570,18580,18570,541
|
|
20230626,150400,12646415150,18570,18570,18580,18570,1506
|
|
20230626,150300,12618436200,18580,18580,18580,18570,510
|
|
20230626,150200,12608963240,18580,18580,18580,18570,1431
|
|
20230626,150100,12582386850,18580,18580,18580,18570,473
|
|
20230626,150000,12573601380,18590,18580,18590,18580,1248
|
|
20230626,145900,12550412280,18590,18580,18590,18580,462
|
|
20230626,145800,12541826010,18590,18590,18590,18580,1134
|
|
20230626,145700,12520753640,18590,18590,18590,18580,1685
|
|
20230626,145600,12489443980,18590,18590,18590,18580,518
|
|
20230626,145500,12479816890,18590,18580,18600,18580,986
|
|
20230626,145400,12461493600,18590,18580,18590,18570,3569
|
|
20230626,145300,12395165490,18590,18590,18600,18580,2459
|
|
20230626,145200,12349465150,18590,18590,18600,18590,1172
|
|
20230626,145100,12327668870,18600,18580,18600,18570,12998
|
|
20230626,145000,12086085080,18580,18580,18580,18570,928
|
|
20230626,144900,12068848870,18580,18580,18580,18570,1226
|
|
20230626,144800,12046076760,18580,18590,18590,18580,3916
|
|
20230626,144700,11973315570,18590,18590,18590,18580,689
|
|
20230626,144600,11960509950,18580,18590,18590,18580,2612
|
|
20230626,144500,11911975610,18580,18600,18600,18580,1266
|
|
20230626,144400,11888444210,18600,18600,18600,18590,1977
|
|
20230626,144300,11851688730,18590,18630,18630,18590,1300
|
|
20230626,144200,11827487600,18630,18580,18630,18580,11649
|
|
20230626,144100,11610819250,18590,18590,18590,18580,903
|
|
20230626,144000,11594039830,18580,18590,18590,18580,3523
|
|
20230626,143900,11528560720,18590,18590,18600,18590,230
|
|
20230626,143800,11524284700,18590,18610,18610,18590,1906
|
|
20230626,143700,11488841040,18600,18600,18610,18600,390
|
|
20230626,143600,11481585910,18610,18600,18610,18600,4007
|
|
20230626,143500,11407050730,18600,18620,18620,18600,1772
|
|
20230626,143400,11374074780,18620,18610,18620,18610,780
|
|
20230626,143300,11359556550,18610,18610,18620,18610,692
|
|
20230626,143200,11346675740,18610,18620,18620,18610,540
|
|
20230626,143100,11336623110,18620,18620,18620,18610,480
|
|
20230626,143000,11327688600,18620,18600,18620,18600,2847
|
|
20230626,142900,11274689310,18610,18600,18620,18590,8901
|
|
20230626,142800,11109107250,18590,18590,18600,18590,709
|
|
20230626,142700,11095926350,18590,18600,18610,18590,2850
|
|
20230626,142600,11042916960,18610,18610,18610,18600,1233
|
|
20230626,142500,11019980660,18600,18610,18620,18600,677
|
|
20230626,142400,11007383620,18610,18620,18630,18610,3325
|
|
20230626,142300,10945491940,18630,18630,18640,18620,2718
|
|
20230626,142200,10894855630,18640,18630,18640,18630,1273
|
|
20230626,142100,10871138960,18640,18640,18650,18630,1329
|
|
20230626,142000,10846365660,18650,18650,18650,18640,1490
|
|
20230626,141900,10818590910,18650,18660,18660,18640,3927
|
|
20230626,141800,10745350980,18660,18660,18660,18650,240
|
|
20230626,141700,10740874010,18660,18660,18670,18650,3014
|
|
20230626,141600,10684630150,18660,18680,18680,18660,4937
|
|
20230626,141500,10592456720,18680,18670,18680,18670,706
|
|
20230626,141400,10579273500,18670,18670,18680,18670,293
|
|
20230626,141300,10573802530,18670,18670,18680,18670,235
|
|
20230626,141200,10569414470,18680,18670,18680,18670,519
|
|
20230626,141100,10559723210,18680,18670,18680,18670,351
|
|
20230626,141000,10553169800,18680,18680,18690,18670,306
|
|
20230626,140900,10547453970,18690,18690,18700,18680,385
|
|
20230626,140800,10540258310,18700,18690,18700,18690,369
|
|
20230626,140700,10533360010,18700,18690,18740,18690,4631
|
|
20230626,140600,10446654340,18690,18670,18700,18660,11278
|
|
20230626,140500,10236028310,18670,18670,18670,18660,206
|
|
20230626,140400,10232182690,18660,18660,18670,18650,7011
|
|
20230626,140300,10101357970,18660,18660,18660,18650,1475
|
|
20230626,140200,10073836770,18660,18660,18670,18650,1290
|
|
20230626,140100,10049774410,18660,18670,18680,18660,3668
|
|
20230626,140000,9981323990,18680,18680,18680,18670,1607
|
|
20230626,135900,9951320280,18690,18690,18690,18680,1224
|
|
20230626,135800,9928454310,18690,18690,18690,18680,484
|
|
20230626,135700,9919412270,18680,18680,18690,18680,357
|
|
20230626,135600,9912742910,18690,18680,18690,18680,524
|
|
20230626,135500,9902953630,18690,18690,18700,18680,1843
|
|
20230626,135400,9868519680,18700,18700,18700,18690,5208
|
|
20230626,135300,9771176270,18700,18700,18700,18690,2624
|
|
20230626,135200,9722127640,18690,18710,18710,18690,845
|
|
20230626,135100,9706324870,18710,18710,18710,18700,564
|
|
20230626,135000,9695775670,18710,18710,18710,18700,577
|
|
20230626,134900,9684982570,18710,18710,18710,18700,811
|
|
20230626,134800,9669816180,18710,18710,18710,18700,1177
|
|
20230626,134700,9647796170,18710,18700,18710,18700,7985
|
|
20230626,134600,9498406160,18700,18730,18730,18700,2626
|
|
20230626,134500,9449276280,18720,18790,18790,18720,58956
|
|
20230626,134400,8342449120,18780,18790,18790,18780,8891
|
|
20230626,134300,8175455240,18790,18790,18790,18780,1216
|
|
20230626,134200,8152609200,18780,18790,18790,18780,851
|
|
20230626,134100,8136622240,18780,18790,18790,18780,1427
|
|
20230626,134000,8109814710,18780,18790,18790,18780,2012
|
|
20230626,133900,8072012560,18790,18790,18790,18780,278
|
|
20230626,133800,8066790250,18790,18780,18790,18780,1756
|
|
20230626,133700,8033811100,18790,18790,18790,18780,191
|
|
20230626,133600,8030222380,18790,18790,18790,18780,1509
|
|
20230626,133500,8001868640,18790,18790,18790,18780,271
|
|
20230626,133400,7996777800,18790,18790,18790,18780,148
|
|
20230626,133300,7993997280,18790,18790,18790,18780,459
|
|
20230626,133200,7985373510,18780,18790,18790,18780,860
|
|
20230626,133100,7969218280,18790,18790,18790,18780,193
|
|
20230626,133000,7965593120,18790,18790,18790,18780,717
|
|
20230626,132900,7952125930,18780,18780,18790,18780,413
|
|
20230626,132800,7944367040,18790,18790,18790,18780,431
|
|
20230626,132700,7936271330,18790,18790,18790,18780,385
|
|
20230626,132600,7929038800,18790,18790,18790,18780,429
|
|
20230626,132500,7920980740,18790,18790,18790,18780,342
|
|
20230626,132400,7914556170,18790,18790,18790,18780,229
|
|
20230626,132300,7910255000,18790,18790,18790,18780,408
|
|
20230626,132200,7902590560,18790,18790,18790,18780,166
|
|
20230626,132100,7899472140,18790,18790,18790,18780,94
|
|
20230626,132000,7897706220,18790,18790,18800,18780,1233
|
|
20230626,131900,7874538170,18800,18790,18800,18790,488
|
|
20230626,131800,7865367970,18800,18800,18800,18790,3416
|
|
20230626,131700,7801179760,18800,18790,18800,18790,875
|
|
20230626,131600,7784737980,18800,18810,18810,18790,5400
|
|
20230626,131500,7683216220,18810,18810,18810,18800,125
|
|
20230626,131400,7680865320,18810,18810,18810,18800,659
|
|
20230626,131300,7668469690,18800,18810,18810,18800,210
|
|
20230626,131200,7664520780,18810,18810,18810,18800,755
|
|
20230626,131100,7650325430,18810,18810,18810,18800,190
|
|
20230626,131000,7646751930,18810,18810,18810,18800,118
|
|
20230626,130900,7644532360,18810,18810,18810,18800,232
|
|
20230626,130800,7640169100,18810,18810,18810,18810,665
|
|
20230626,130700,7627660450,18810,18810,18810,18800,172
|
|
20230626,130600,7624425740,18810,18810,18810,18810,171
|
|
20230626,130500,7621209230,18810,18810,18810,18800,249
|
|
20230626,130400,7616525600,18810,18800,18810,18800,907
|
|
20230626,130300,7599466940,18810,18810,18810,18800,753
|
|
20230626,130200,7585306150,18810,18800,18810,18800,767
|
|
20230626,130100,7570884140,18800,18800,18800,18790,369
|
|
20230626,130000,7563946950,18800,18790,18800,18790,457
|
|
20230626,125900,7555358700,18800,18800,18800,18800,521
|
|
20230626,125800,7545563900,18790,18800,18800,18790,669
|
|
20230626,125700,7532988760,18800,18800,18800,18790,1264
|
|
20230626,125600,7509225770,18790,18800,18800,18790,1943
|
|
20230626,125500,7472698380,18800,18800,18800,18790,131
|
|
20230626,125400,7470236140,18800,18800,18800,18790,454
|
|
20230626,125300,7461702200,18800,18800,18800,18790,156
|
|
20230626,125200,7458769460,18800,18790,18800,18790,533
|
|
20230626,125100,7448753660,18800,18790,18800,18780,2140
|
|
20230626,125000,7408546110,18790,18790,18790,18780,806
|
|
20230626,124900,7393406480,18790,18790,18790,18780,115
|
|
20230626,124800,7391245790,18790,18790,18790,18780,361
|
|
20230626,124700,7384462700,18790,18790,18790,18780,180
|
|
20230626,124600,7381080560,18780,18780,18790,18770,1281
|
|
20230626,124500,7357021350,18780,18780,18780,18770,149
|
|
20230626,124400,7354223830,18780,18780,18780,18770,300
|
|
20230626,124300,7348591720,18780,18790,18790,18770,193
|
|
20230626,124200,7344967660,18790,18790,18790,18780,91
|
|
20230626,124100,7343258170,18790,18790,18790,18760,281
|
|
20230626,124000,7337983400,18790,18790,18790,18780,419
|
|
20230626,123900,7330112640,18790,18760,18790,18760,2018
|
|
20230626,123800,7292246120,18760,18740,18760,18740,3308
|
|
20230626,123700,7230220200,18740,18740,18740,18730,1893
|
|
20230626,123600,7194745450,18740,18740,18740,18730,138
|
|
20230626,123500,7192159590,18740,18750,18750,18740,744
|
|
20230626,123400,7178216430,18750,18740,18750,18740,85
|
|
20230626,123300,7176622850,18750,18750,18750,18740,356
|
|
20230626,123200,7169950410,18750,18760,18760,18740,941
|
|
20230626,123100,7152306240,18760,18760,18760,18750,196
|
|
20230626,123000,7148629410,18750,18760,18760,18750,87
|
|
20230626,122900,7146997460,18760,18760,18760,18750,183
|
|
20230626,122800,7143565230,18760,18760,18760,18750,1642
|
|
20230626,122700,7112773130,18760,18760,18760,18750,2999
|
|
20230626,122600,7056539500,18760,18760,18760,18750,177
|
|
20230626,122500,7053219050,18760,18760,18760,18750,96
|
|
20230626,122400,7051418310,18750,18760,18760,18750,2094
|
|
20230626,122300,7012154970,18760,18750,18760,18750,114
|
|
20230626,122200,7010016450,18760,18760,18760,18750,314
|
|
20230626,122100,7004126340,18760,18760,18760,18750,382
|
|
20230626,122000,6996962570,18760,18760,18760,18750,335
|
|
20230626,121900,6990678040,18760,18760,18760,18750,299
|
|
20230626,121800,6985069520,18760,18760,18760,18750,219
|
|
20230626,121700,6980961640,18760,18760,18760,18750,1984
|
|
20230626,121600,6943742010,18760,18760,18760,18750,2161
|
|
20230626,121500,6903219640,18760,18760,18760,18750,147
|
|
20230626,121400,6900462310,18760,18760,18760,18750,886
|
|
20230626,121300,6883842000,18760,18760,18760,18750,286
|
|
20230626,121200,6878476700,18760,18760,18760,18750,1336
|
|
20230626,121100,6853413470,18760,18760,18760,18750,242
|
|
20230626,121000,6848874010,18760,18760,18760,18740,2165
|
|
20230626,120900,6808282890,18760,18760,18760,18750,304
|
|
20230626,120800,6802579920,18760,18760,18760,18750,182
|
|
20230626,120700,6799166320,18760,18750,18760,18750,112
|
|
20230626,120600,6797065680,18750,18760,18760,18750,500
|
|
20230626,120500,6787687860,18760,18750,18760,18750,141
|
|
20230626,120400,6785043540,18760,18770,18770,18750,1104
|
|
20230626,120300,6764335120,18770,18790,18790,18760,1365
|
|
20230626,120200,6738716650,18790,18800,18800,18780,1263
|
|
20230626,120100,6714995890,18800,18800,18800,18790,2620
|
|
20230626,120000,6665763330,18800,18800,18800,18790,732
|
|
20230626,115900,6652007820,18800,18800,18800,18790,313
|
|
20230626,115800,6646123930,18800,18800,18800,18800,635
|
|
20230626,115700,6634185930,18800,18800,18800,18790,421
|
|
20230626,115600,6626271420,18790,18800,18800,18790,696
|
|
20230626,115500,6613191930,18800,18800,18800,18800,218
|
|
20230626,115400,6609093530,18800,18800,18800,18790,185
|
|
20230626,115300,6605615890,18800,18800,18800,18790,293
|
|
20230626,115200,6600107660,18800,18800,18800,18800,56
|
|
20230626,115100,6599054860,18800,18790,18800,18790,447
|
|
20230626,115000,6590652270,18800,18800,18800,18790,765
|
|
20230626,114900,6576270440,18800,18800,18800,18800,167
|
|
20230626,114800,6573130840,18800,18800,18800,18790,95
|
|
20230626,114700,6571344850,18800,18800,18810,18790,563
|
|
20230626,114600,6560757840,18800,18810,18810,18800,1439
|
|
20230626,114500,6533698190,18810,18810,18810,18800,351
|
|
20230626,114400,6527096370,18810,18800,18810,18800,641
|
|
20230626,114300,6515044060,18800,18800,18800,18790,515
|
|
20230626,114200,6505365060,18800,18800,18800,18790,101
|
|
20230626,114100,6503466290,18800,18800,18800,18790,339
|
|
20230626,114000,6497093650,18800,18800,18800,18800,252
|
|
20230626,113900,6492356050,18800,18800,18800,18780,137
|
|
20230626,113800,6489781110,18800,18790,18800,18780,801
|
|
20230626,113700,6474730310,18790,18790,18800,18790,206
|
|
20230626,113600,6470859300,18790,18790,18790,18790,436
|
|
20230626,113500,6462666860,18790,18800,18810,18790,2764
|
|
20230626,113400,6410709660,18800,18810,18820,18800,1627
|
|
20230626,113300,6380106010,18810,18810,18810,18810,87
|
|
20230626,113200,6378469540,18810,18810,18810,18800,406
|
|
20230626,113100,6370834670,18810,18810,18810,18800,942
|
|
20230626,113000,6353121630,18810,18810,18810,18800,804
|
|
20230626,112900,6338003170,18810,18820,18820,18800,905
|
|
20230626,112800,6320979810,18820,18820,18820,18810,699
|
|
20230626,112700,6307830070,18810,18820,18830,18810,2567
|
|
20230626,112600,6259525800,18820,18830,18830,18810,509
|
|
20230626,112500,6249946750,18830,18830,18830,18820,172
|
|
20230626,112400,6246708010,18830,18830,18830,18820,197
|
|
20230626,112300,6242998750,18830,18830,18830,18820,814
|
|
20230626,112200,6227677130,18830,18820,18840,18820,754
|
|
20230626,112100,6213478290,18830,18830,18840,18830,322
|
|
20230626,112000,6207414580,18840,18840,18840,18830,152
|
|
20230626,111900,6204551270,18840,18840,18840,18830,207
|
|
20230626,111800,6200651600,18840,18840,18840,18840,535
|
|
20230626,111700,6190572200,18840,18830,18840,18830,893
|
|
20230626,111600,6173753940,18840,18850,18850,18830,854
|
|
20230626,111500,6157662430,18850,18850,18850,18840,1580
|
|
20230626,111400,6127892780,18850,18860,18860,18840,4337
|
|
20230626,111300,6046137090,18860,18860,18860,18850,915
|
|
20230626,111200,6028881180,18850,18860,18860,18850,185
|
|
20230626,111100,6025392850,18860,18860,18860,18850,215
|
|
20230626,111000,6021337960,18860,18860,18860,18860,521
|
|
20230626,110900,6011511900,18860,18870,18870,18850,142
|
|
20230626,110800,6008834160,18870,18860,18870,18860,1101
|
|
20230626,110700,5988062800,18860,18870,18870,18850,800
|
|
20230626,110600,5972976410,18880,18880,18880,18870,1888
|
|
20230626,110500,5937347810,18880,18870,18880,18870,2855
|
|
20230626,110400,5883468910,18870,18860,18870,18860,1783
|
|
20230626,110300,5849834940,18860,18840,18860,18830,2513
|
|
20230626,110200,5802480860,18840,18840,18840,18830,298
|
|
20230626,110100,5796867060,18840,18840,18840,18830,804
|
|
20230626,110000,5781725260,18840,18840,18840,18830,506
|
|
20230626,105900,5772195820,18840,18830,18840,18820,248
|
|
20230626,105800,5767525420,18840,18800,18840,18800,269
|
|
20230626,105700,5762459200,18800,18840,18840,18800,801
|
|
20230626,105600,5747393350,18840,18820,18850,18800,2023
|
|
20230626,105500,5709306570,18810,18810,18820,18810,172
|
|
20230626,105400,5706070540,18820,18820,18830,18820,783
|
|
20230626,105300,5691331070,18820,18820,18830,18810,1389
|
|
20230626,105200,5665200120,18830,18820,18830,18820,389
|
|
20230626,105100,5657875940,18830,18830,18830,18810,531
|
|
20230626,105000,5647878040,18830,18840,18840,18820,1112
|
|
20230626,104900,5626940810,18840,18840,18850,18840,1033
|
|
20230626,104800,5607477180,18850,18840,18850,18840,585
|
|
20230626,104700,5596454540,18840,18850,18860,18830,1870
|
|
20230626,104600,5561233260,18860,18870,18870,18850,4618
|
|
20230626,104500,5474163330,18870,18870,18880,18860,295
|
|
20230626,104400,5468597140,18870,18880,18890,18870,1222
|
|
20230626,104300,5445531280,18880,18880,18890,18880,1439
|
|
20230626,104200,5418361330,18880,18890,18890,18880,734
|
|
20230626,104100,5404497240,18890,18890,18890,18880,624
|
|
20230626,104000,5392711730,18890,18890,18890,18880,1323
|
|
20230626,103900,5367724380,18890,18890,18890,18880,639
|
|
20230626,103800,5355655580,18880,18870,18890,18860,1928
|
|
20230626,103700,5319258460,18880,18850,18880,18850,864
|
|
20230626,103600,5302960920,18850,18870,18870,18850,1713
|
|
20230626,103500,5270663800,18870,18880,18880,18870,305
|
|
20230626,103400,5264907760,18880,18880,18880,18860,684
|
|
20230626,103300,5252002270,18880,18890,18890,18870,377
|
|
20230626,103200,5244884560,18890,18870,18890,18860,2500
|
|
20230626,103100,5197702120,18870,18880,18890,18860,1205
|
|
20230626,103000,5174962930,18890,18900,18900,18880,547
|
|
20230626,102900,5164630510,18900,18900,18900,18890,1761
|
|
20230626,102800,5131354780,18890,18900,18910,18890,987
|
|
20230626,102700,5112700670,18900,18890,18920,18890,6293
|
|
20230626,102600,4993759310,18890,18890,18900,18890,2248
|
|
20230626,102500,4951289300,18890,18910,18910,18890,5220
|
|
20230626,102400,4852629340,18910,18840,18910,18840,15071
|
|
20230626,102300,4568198600,18840,18850,18850,18840,1174
|
|
20230626,102200,4546078690,18840,18850,18850,18840,637
|
|
20230626,102100,4534074420,18850,18830,18860,18820,2405
|
|
20230626,102000,4488762280,18820,18850,18850,18820,3514
|
|
20230626,101900,4422563770,18850,18780,18850,18780,25222
|
|
20230626,101800,3948152810,18780,18780,18780,18770,2820
|
|
20230626,101700,3895200510,18780,18760,18780,18760,1825
|
|
20230626,101600,3860942480,18770,18760,18770,18750,3482
|
|
20230626,101500,3795605970,18760,18750,18760,18740,1763
|
|
20230626,101400,3762534770,18750,18740,18750,18740,3673
|
|
20230626,101300,3693671370,18750,18740,18760,18740,4848
|
|
20230626,101200,3602773730,18740,18720,18740,18720,11290
|
|
20230626,101100,3391347020,18720,18720,18720,18710,708
|
|
20230626,101000,3378097140,18720,18710,18720,18710,3473
|
|
20230626,100900,3313083250,18720,18720,18720,18710,863
|
|
20230626,100800,3296934520,18720,18720,18720,18710,367
|
|
20230626,100700,3290066040,18720,18700,18720,18690,3946
|
|
20230626,100600,3216240330,18700,18700,18700,18690,506
|
|
20230626,100500,3206779020,18690,18690,18700,18690,1408
|
|
20230626,100400,3180454430,18700,18700,18700,18690,1597
|
|
20230626,100300,3150599540,18700,18710,18710,18700,958
|
|
20230626,100200,3132683730,18710,18720,18720,18710,4781
|
|
20230626,100100,3043228500,18720,18720,18720,18710,606
|
|
20230626,100000,3031886970,18720,18710,18720,18710,975
|
|
20230626,095900,3013640150,18720,18720,18720,18700,1111
|
|
20230626,095800,2992846590,18720,18680,18720,18680,7833
|
|
20230626,095700,2846342460,18690,18680,18690,18680,2212
|
|
20230626,095600,2805022290,18680,18680,18680,18670,2347
|
|
20230626,095500,2761190580,18680,18680,18680,18670,630
|
|
20230626,095400,2749425750,18680,18670,18680,18670,833
|
|
20230626,095300,2733870100,18680,18680,18680,18670,519
|
|
20230626,095200,2724175620,18680,18660,18680,18660,712
|
|
20230626,095100,2710881220,18670,18660,18670,18660,1067
|
|
20230626,095000,2690966230,18660,18650,18660,18650,435
|
|
20230626,094900,2682849410,18660,18650,18660,18640,811
|
|
20230626,094800,2667726240,18650,18640,18650,18640,2928
|
|
20230626,094700,2613122760,18650,18650,18650,18640,255
|
|
20230626,094600,2608367610,18650,18650,18660,18640,307
|
|
20230626,094500,2602642880,18660,18680,18680,18640,3376
|
|
20230626,094400,2539641530,18690,18700,18700,18680,4342
|
|
20230626,094300,2458517760,18700,18700,18700,18690,822
|
|
20230626,094200,2443152540,18700,18700,18700,18690,697
|
|
20230626,094100,2430119300,18690,18720,18720,18690,1664
|
|
20230626,094000,2398991300,18720,18710,18720,18700,3936
|
|
20230626,093900,2325368610,18710,18710,18710,18700,2669
|
|
20230626,093800,2275432620,18710,18720,18720,18700,3669
|
|
20230626,093700,2206781250,18710,18710,18720,18710,3434
|
|
20230626,093600,2142526700,18710,18710,18720,18700,1859
|
|
20230626,093500,2107747150,18710,18720,18720,18710,727
|
|
20230626,093400,2094138160,18720,18690,18720,18690,7336
|
|
20230626,093300,1956924430,18690,18690,18700,18680,2217
|
|
20230626,093200,1915484990,18690,18680,18690,18680,4102
|
|
20230626,093100,1838846260,18680,18680,18680,18670,670
|
|
20230626,093000,1826334490,18680,18680,18690,18660,2384
|
|
20230626,092900,1781800450,18680,18660,18680,18660,8402
|
|
20230626,092800,1624942650,18660,18670,18670,18660,1649
|
|
20230626,092700,1594168910,18660,18670,18680,18660,1252
|
|
20230626,092600,1570794550,18670,18670,18680,18660,1309
|
|
20230626,092500,1546353270,18670,18650,18670,18640,2248
|
|
20230626,092400,1504417740,18650,18640,18650,18630,1046
|
|
20230626,092300,1484920660,18640,18610,18640,18610,1503
|
|
20230626,092200,1456921340,18610,18590,18610,18590,6798
|
|
20230626,092100,1330478510,18600,18590,18600,18590,515
|
|
20230626,092000,1320902660,18590,18600,18600,18590,922
|
|
20230626,091900,1303759150,18600,18590,18600,18590,1264
|
|
20230626,091800,1280259370,18590,18590,18600,18590,535
|
|
20230626,091700,1270311370,18600,18630,18630,18600,1266
|
|
20230626,091600,1246750290,18630,18630,18640,18620,2577
|
|
20230626,091500,1198737230,18640,18620,18640,18620,2105
|
|
20230626,091400,1159511720,18630,18600,18630,18590,1368
|
|
20230626,091300,1134057430,18600,18590,18600,18580,1165
|
|
20230626,091200,1112394140,18600,18600,18610,18600,1298
|
|
20230626,091100,1088243480,18620,18640,18660,18600,3093
|
|
20230626,091000,1030654060,18660,18650,18680,18640,7310
|
|
20230626,090900,894260550,18650,18640,18670,18640,4648
|
|
20230626,090800,807558400,18650,18590,18650,18590,6018
|
|
20230626,090700,695530060,18580,18580,18590,18580,1340
|
|
20230626,090600,670629360,18580,18590,18590,18570,1535
|
|
20230626,090500,642114330,18600,18630,18640,18530,5873
|
|
20230626,090400,532902250,18620,18570,18620,18570,5663
|
|
20230626,090300,427592490,18580,18600,18610,18530,2853
|
|
20230626,090200,374640990,18600,18540,18640,18540,4835
|
|
20230626,090100,284820130,18540,18500,18550,18490,1653
|
|
20230626,090000,254197350,18550,18350,18550,18350,13831
|