593 lines
32 KiB
CSV
593 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185000,24386039550,19120,19120,19120,19120,42395
|
|
20230627,184900,24386039550,19120,19120,19120,19120,0
|
|
20230627,184800,24386039550,19120,19120,19120,19120,0
|
|
20230627,184700,24386039550,19120,19120,19120,19120,0
|
|
20230627,184600,24386039550,19120,19120,19120,19120,0
|
|
20230627,184500,24386039550,19120,19120,19120,19120,0
|
|
20230627,184400,24386039550,19120,19120,19120,19120,0
|
|
20230627,184300,24386039550,19120,19120,19120,19120,0
|
|
20230627,184200,24386039550,19120,19120,19120,19120,0
|
|
20230627,184100,24386039550,19120,19120,19120,19120,0
|
|
20230627,184000,24386039550,19120,19120,19120,19120,0
|
|
20230627,183900,24386039550,19120,19120,19120,19120,0
|
|
20230627,183800,24386039550,19120,19120,19120,19120,0
|
|
20230627,183700,24386039550,19120,19120,19120,19120,0
|
|
20230627,183600,24386039550,19120,19120,19120,19120,0
|
|
20230627,183500,24386039550,19120,19120,19120,19120,0
|
|
20230627,183400,24386039550,19120,19120,19120,19120,0
|
|
20230627,183300,24386039550,19120,19120,19120,19120,0
|
|
20230627,183200,24386039550,19120,19120,19120,19120,0
|
|
20230627,183100,24386039550,19120,19120,19120,19120,0
|
|
20230627,183000,24386039550,19120,19120,19120,19120,0
|
|
20230627,182900,24386039550,19120,19120,19120,19120,0
|
|
20230627,182800,24386039550,19120,19120,19120,19120,0
|
|
20230627,182700,24386039550,19120,19120,19120,19120,0
|
|
20230627,182600,24386039550,19120,19120,19120,19120,0
|
|
20230627,182500,24386039550,19120,19120,19120,19120,0
|
|
20230627,182400,24386039550,19120,19120,19120,19120,0
|
|
20230627,182300,24386039550,19120,19120,19120,19120,0
|
|
20230627,182200,24386039550,19120,19120,19120,19120,0
|
|
20230627,182100,24386039550,19120,19120,19120,19120,0
|
|
20230627,182000,24386039550,19120,19120,19120,19120,42395
|
|
20230627,181900,24386039550,19120,19120,19120,19120,0
|
|
20230627,181800,24386039550,19120,19120,19120,19120,0
|
|
20230627,181700,24386039550,19120,19120,19120,19120,0
|
|
20230627,181600,24386039550,19120,19120,19120,19120,0
|
|
20230627,181500,24386039550,19120,19120,19120,19120,0
|
|
20230627,181400,24386039550,19120,19120,19120,19120,0
|
|
20230627,181300,24386039550,19120,19120,19120,19120,0
|
|
20230627,181200,24386039550,19120,19120,19120,19120,0
|
|
20230627,181100,24386039550,19120,19120,19120,19120,0
|
|
20230627,181000,24386039550,19120,19120,19120,19120,0
|
|
20230627,180900,24386039550,19120,19120,19120,19120,0
|
|
20230627,180800,24386039550,19120,19120,19120,19120,0
|
|
20230627,180700,24386039550,19120,19120,19120,19120,0
|
|
20230627,180600,24386039550,19120,19120,19120,19120,0
|
|
20230627,180500,24386039550,19120,19120,19120,19120,0
|
|
20230627,180400,24386039550,19120,19120,19120,19120,0
|
|
20230627,180300,24386039550,19120,19120,19120,19120,0
|
|
20230627,180200,24386039550,19120,19120,19120,19120,0
|
|
20230627,180100,24386039550,19120,19120,19120,19120,0
|
|
20230627,180000,24386039550,19120,19120,19120,19120,0
|
|
20230627,175900,24386039550,19120,19120,19120,19120,0
|
|
20230627,175800,24386039550,19120,19120,19120,19120,0
|
|
20230627,175700,24386039550,19120,19120,19120,19120,0
|
|
20230627,175600,24386039550,19120,19120,19120,19120,0
|
|
20230627,175500,24386039550,19120,19120,19120,19120,0
|
|
20230627,175400,24386039550,19120,19120,19120,19120,0
|
|
20230627,175300,24386039550,19120,19120,19120,19120,0
|
|
20230627,175200,24386039550,19120,19120,19120,19120,0
|
|
20230627,175100,24386039550,19120,19120,19120,19120,0
|
|
20230627,175000,24386039550,19120,19120,19120,19120,42395
|
|
20230627,174900,24386039550,19120,19120,19120,19120,0
|
|
20230627,174800,24386039550,19120,19120,19120,19120,0
|
|
20230627,174700,24386039550,19120,19120,19120,19120,0
|
|
20230627,174600,24386039550,19120,19120,19120,19120,0
|
|
20230627,174500,24386039550,19120,19120,19120,19120,0
|
|
20230627,174400,24386039550,19120,19120,19120,19120,0
|
|
20230627,174300,24386039550,19120,19120,19120,19120,0
|
|
20230627,174200,24386039550,19120,19120,19120,19120,0
|
|
20230627,174100,24386039550,19120,19120,19120,19120,0
|
|
20230627,174000,24386039550,19120,19120,19120,19120,0
|
|
20230627,173900,24386039550,19120,19120,19120,19120,0
|
|
20230627,173800,24386039550,19120,19120,19120,19120,0
|
|
20230627,173700,24386039550,19120,19120,19120,19120,0
|
|
20230627,173600,24386039550,19120,19120,19120,19120,0
|
|
20230627,173500,24386039550,19120,19120,19120,19120,0
|
|
20230627,173400,24386039550,19120,19120,19120,19120,0
|
|
20230627,173300,24386039550,19120,19120,19120,19120,0
|
|
20230627,173200,24386039550,19120,19120,19120,19120,0
|
|
20230627,173100,24386039550,19120,19120,19120,19120,0
|
|
20230627,173000,24386039550,19120,19120,19120,19120,0
|
|
20230627,172900,24386039550,19120,19120,19120,19120,0
|
|
20230627,172800,24386039550,19120,19120,19120,19120,0
|
|
20230627,172700,24386039550,19120,19120,19120,19120,0
|
|
20230627,172600,24386039550,19120,19120,19120,19120,0
|
|
20230627,172500,24386039550,19120,19120,19120,19120,0
|
|
20230627,172400,24386039550,19120,19120,19120,19120,0
|
|
20230627,172300,24386039550,19120,19120,19120,19120,0
|
|
20230627,172200,24386039550,19120,19120,19120,19120,0
|
|
20230627,172100,24386039550,19120,19120,19120,19120,0
|
|
20230627,172000,24386039550,19120,19120,19120,19120,42395
|
|
20230627,171900,24386039550,19120,19120,19120,19120,0
|
|
20230627,171800,24386039550,19120,19120,19120,19120,0
|
|
20230627,171700,24386039550,19120,19120,19120,19120,0
|
|
20230627,171600,24386039550,19120,19120,19120,19120,0
|
|
20230627,171500,24386039550,19120,19120,19120,19120,0
|
|
20230627,171400,24386039550,19120,19120,19120,19120,0
|
|
20230627,171300,24386039550,19120,19120,19120,19120,0
|
|
20230627,171200,24386039550,19120,19120,19120,19120,0
|
|
20230627,171100,24386039550,19120,19120,19120,19120,0
|
|
20230627,171000,24386039550,19120,19120,19120,19120,0
|
|
20230627,170900,24386039550,19120,19120,19120,19120,0
|
|
20230627,170800,24386039550,19120,19120,19120,19120,0
|
|
20230627,170700,24386039550,19120,19120,19120,19120,0
|
|
20230627,170600,24386039550,19120,19120,19120,19120,0
|
|
20230627,170500,24386039550,19120,19120,19120,19120,0
|
|
20230627,170400,24386039550,19120,19120,19120,19120,0
|
|
20230627,170300,24386039550,19120,19120,19120,19120,0
|
|
20230627,170200,24386039550,19120,19120,19120,19120,0
|
|
20230627,170100,24386039550,19120,19120,19120,19120,0
|
|
20230627,170000,24386039550,19120,19120,19120,19120,0
|
|
20230627,165900,24386039550,19120,19120,19120,19120,0
|
|
20230627,165800,24386039550,19120,19120,19120,19120,0
|
|
20230627,165700,24386039550,19120,19120,19120,19120,0
|
|
20230627,165600,24386039550,19120,19120,19120,19120,0
|
|
20230627,165500,24386039550,19120,19120,19120,19120,0
|
|
20230627,165400,24386039550,19120,19120,19120,19120,0
|
|
20230627,165300,24386039550,19120,19120,19120,19120,0
|
|
20230627,165200,24386039550,19120,19120,19120,19120,0
|
|
20230627,165100,24386039550,19120,19120,19120,19120,0
|
|
20230627,165000,24386039550,19120,19120,19120,19120,42395
|
|
20230627,164900,24386039550,19120,19120,19120,19120,0
|
|
20230627,164800,24386039550,19120,19120,19120,19120,0
|
|
20230627,164700,24386039550,19120,19120,19120,19120,0
|
|
20230627,164600,24386039550,19120,19120,19120,19120,0
|
|
20230627,164500,24386039550,19120,19120,19120,19120,0
|
|
20230627,164400,24386039550,19120,19120,19120,19120,0
|
|
20230627,164300,24386039550,19120,19120,19120,19120,0
|
|
20230627,164200,24386039550,19120,19120,19120,19120,0
|
|
20230627,164100,24386039550,19120,19120,19120,19120,0
|
|
20230627,164000,24386039550,19120,19120,19120,19120,0
|
|
20230627,163900,24386039550,19120,19120,19120,19120,0
|
|
20230627,163800,24386039550,19120,19120,19120,19120,0
|
|
20230627,163700,24386039550,19120,19120,19120,19120,0
|
|
20230627,163600,24386039550,19120,19120,19120,19120,0
|
|
20230627,163500,24386039550,19120,19120,19120,19120,0
|
|
20230627,163400,24386039550,19120,19120,19120,19120,0
|
|
20230627,163300,24386039550,19120,19120,19120,19120,0
|
|
20230627,163200,24386039550,19120,19120,19120,19120,0
|
|
20230627,163100,24386039550,19120,19120,19120,19120,0
|
|
20230627,163000,24386039550,19120,19120,19120,19120,0
|
|
20230627,162900,24386039550,19120,19120,19120,19120,0
|
|
20230627,162800,24386039550,19120,19120,19120,19120,0
|
|
20230627,162700,24386039550,19120,19120,19120,19120,0
|
|
20230627,162600,24386039550,19120,19120,19120,19120,0
|
|
20230627,162500,24386039550,19120,19120,19120,19120,0
|
|
20230627,162400,24386039550,19120,19120,19120,19120,0
|
|
20230627,162300,24386039550,19120,19120,19120,19120,0
|
|
20230627,162200,24386039550,19120,19120,19120,19120,0
|
|
20230627,162100,24386039550,19120,19120,19120,19120,0
|
|
20230627,162000,24386039550,19120,19120,19120,19120,42395
|
|
20230627,161900,24386039550,19120,19120,19120,19120,0
|
|
20230627,161800,24386039550,19120,19120,19120,19120,0
|
|
20230627,161700,24386039550,19120,19120,19120,19120,0
|
|
20230627,161600,24386039550,19120,19120,19120,19120,0
|
|
20230627,161500,24386039550,19120,19120,19120,19120,0
|
|
20230627,161400,24386039550,19120,19120,19120,19120,0
|
|
20230627,161300,24386039550,19120,19120,19120,19120,0
|
|
20230627,161200,24386039550,19120,19120,19120,19120,0
|
|
20230627,161100,24386039550,19120,19120,19120,19120,0
|
|
20230627,161000,24386039550,19120,19120,19120,19120,0
|
|
20230627,160900,24386039550,19120,19120,19120,19120,0
|
|
20230627,160800,24386039550,19120,19120,19120,19120,0
|
|
20230627,160700,24386039550,19120,19120,19120,19120,0
|
|
20230627,160600,24386039550,19120,19120,19120,19120,0
|
|
20230627,160500,24386039550,19120,19120,19120,19120,0
|
|
20230627,160400,24386039550,19120,19120,19120,19120,0
|
|
20230627,160300,24386039550,19120,19120,19120,19120,0
|
|
20230627,160200,24386039550,19120,19120,19120,19120,0
|
|
20230627,160100,24386039550,19120,19120,19120,19120,0
|
|
20230627,160000,24386039550,19120,19120,19120,19120,0
|
|
20230627,155900,24386039550,19120,19120,19120,19120,0
|
|
20230627,155800,24386039550,19120,19120,19120,19120,0
|
|
20230627,155700,24386039550,19120,19120,19120,19120,0
|
|
20230627,155600,24386039550,19120,19120,19120,19120,0
|
|
20230627,155500,24386039550,19120,19120,19120,19120,0
|
|
20230627,155400,24386039550,19120,19120,19120,19120,0
|
|
20230627,155300,24386039550,19120,19120,19120,19120,0
|
|
20230627,155200,24386039550,19120,19120,19120,19120,0
|
|
20230627,155100,24386039550,19120,19120,19120,19120,0
|
|
20230627,155000,24386039550,19120,19120,19120,19120,42395
|
|
20230627,154900,24386039550,19120,19120,19120,19120,0
|
|
20230627,154800,24386039550,19120,19120,19120,19120,0
|
|
20230627,154700,24386039550,19120,19120,19120,19120,0
|
|
20230627,154600,24386039550,19120,19120,19120,19120,0
|
|
20230627,154500,24386039550,19120,19120,19120,19120,0
|
|
20230627,154400,24386039550,19120,19120,19120,19120,0
|
|
20230627,154300,24386039550,19120,19120,19120,19120,0
|
|
20230627,154200,24386039550,19120,19120,19120,19120,0
|
|
20230627,154100,24386039550,19120,19120,19120,19120,0
|
|
20230627,154000,24386039550,19120,19120,19120,19120,0
|
|
20230627,153900,24386039550,19120,19120,19120,19120,0
|
|
20230627,153800,24386039550,19120,19120,19120,19120,0
|
|
20230627,153700,24386039550,19120,19120,19120,19120,0
|
|
20230627,153600,24386039550,19120,19120,19120,19120,0
|
|
20230627,153500,24386039550,19120,19120,19120,19120,0
|
|
20230627,153400,24386039550,19120,19120,19120,19120,0
|
|
20230627,153300,24386039550,19120,19120,19120,19120,0
|
|
20230627,153200,24386039550,19120,19120,19120,19120,0
|
|
20230627,153100,24386039550,19120,19120,19120,19120,0
|
|
20230627,153000,24386039550,19120,19120,19120,19120,42395
|
|
20230627,152900,23575447150,19120,19120,19120,19120,0
|
|
20230627,152800,23575447150,19120,19120,19120,19120,0
|
|
20230627,152700,23575447150,19120,19120,19120,19120,0
|
|
20230627,152600,23575447150,19120,19120,19120,19120,0
|
|
20230627,152500,23575447150,19120,19120,19120,19120,0
|
|
20230627,152400,23575447150,19120,19120,19120,19120,0
|
|
20230627,152300,23575447150,19120,19120,19120,19120,0
|
|
20230627,152200,23575447150,19120,19120,19120,19120,0
|
|
20230627,152100,23575447150,19120,19120,19120,19120,0
|
|
20230627,152000,23575447150,19120,19120,19120,19120,0
|
|
20230627,151900,23575447150,19120,19120,19130,19120,6965
|
|
20230627,151800,23442244190,19120,19120,19130,19110,2383
|
|
20230627,151700,23396683060,19120,19130,19130,19110,3166
|
|
20230627,151600,23336149720,19120,19120,19130,19120,9125
|
|
20230627,151500,23161635540,19130,19100,19130,19090,34056
|
|
20230627,151400,22511058100,19100,19080,19100,19070,20859
|
|
20230627,151300,22112977620,19080,19080,19080,19060,2852
|
|
20230627,151200,22058588990,19080,19080,19080,19070,6936
|
|
20230627,151100,21926310990,19070,19080,19080,19070,1844
|
|
20230627,151000,21891141450,19080,19080,19080,19070,1046
|
|
20230627,150900,21871191760,19070,19070,19080,19070,1977
|
|
20230627,150800,21833487440,19080,19070,19080,19070,3851
|
|
20230627,150700,21760033840,19080,19080,19080,19070,1165
|
|
20230627,150600,21737810940,19080,19070,19080,19070,1763
|
|
20230627,150500,21704186730,19070,19070,19080,19070,2025
|
|
20230627,150400,21665560070,19080,19080,19090,19070,4615
|
|
20230627,150300,21577497110,19090,19090,19090,19080,2478
|
|
20230627,150200,21530215430,19090,19090,19090,19080,2260
|
|
20230627,150100,21487088440,19090,19090,19090,19080,1578
|
|
20230627,150000,21456968780,19090,19080,19090,19070,2898
|
|
20230627,145900,21401673270,19080,19070,19080,19060,11485
|
|
20230627,145800,21182637020,19070,19070,19070,19060,1090
|
|
20230627,145700,21161858000,19070,19070,19070,19060,2055
|
|
20230627,145600,21122679800,19070,19060,19070,19050,6113
|
|
20230627,145500,21006179210,19060,19070,19070,19050,1583
|
|
20230627,145400,20976001710,19070,19060,19070,19050,2510
|
|
20230627,145300,20928162320,19060,19060,19060,19050,3095
|
|
20230627,145200,20869180060,19060,19070,19070,19050,656
|
|
20230627,145100,20856677050,19070,19050,19070,19050,4246
|
|
20230627,145000,20775761050,19060,19060,19060,19050,483
|
|
20230627,144900,20766556310,19050,19060,19060,19050,2379
|
|
20230627,144800,20721225870,19060,19060,19060,19050,2588
|
|
20230627,144700,20671919120,19060,19060,19060,19050,1834
|
|
20230627,144600,20636966700,19060,19050,19060,19040,5223
|
|
20230627,144500,20537470480,19050,19030,19050,19030,7799
|
|
20230627,144400,20389020310,19030,19030,19030,19020,858
|
|
20230627,144300,20372693040,19030,19030,19030,19020,1092
|
|
20230627,144200,20351914320,19030,19030,19030,19020,4369
|
|
20230627,144100,20268811920,19030,19030,19030,19020,699
|
|
20230627,144000,20255512240,19020,19030,19030,19020,981
|
|
20230627,143900,20236844530,19030,19030,19030,19020,1456
|
|
20230627,143800,20209138370,19030,19030,19030,19020,611
|
|
20230627,143700,20197513050,19030,19030,19030,19020,457
|
|
20230627,143600,20188817650,19030,19030,19030,19020,512
|
|
20230627,143500,20179074820,19030,19030,19030,19020,443
|
|
20230627,143400,20170647000,19020,19030,19030,19020,271
|
|
20230627,143300,20165490690,19030,19030,19030,19020,919
|
|
20230627,143200,20148008930,19030,19030,19030,19020,513
|
|
20230627,143100,20138249930,19020,19030,19030,19020,1219
|
|
20230627,143000,20115054440,19030,19020,19030,19010,2815
|
|
20230627,142900,20061515390,19010,19020,19020,19010,891
|
|
20230627,142800,20044570700,19010,19020,19020,19010,2299
|
|
20230627,142700,20000864710,19020,19020,19020,19010,493
|
|
20230627,142600,19991489250,19010,19010,19020,19010,1124
|
|
20230627,142500,19970114100,19010,19000,19020,19000,3008
|
|
20230627,142400,19912931420,19010,19010,19010,19000,602
|
|
20230627,142300,19901488410,19010,19040,19040,19000,7960
|
|
20230627,142200,19750067820,19030,19040,19040,19030,520
|
|
20230627,142100,19740169930,19030,19030,19040,19030,1160
|
|
20230627,142000,19718088820,19030,19040,19040,19030,471
|
|
20230627,141900,19709124350,19020,19040,19040,19020,2155
|
|
20230627,141800,19668101540,19040,19020,19040,19020,1553
|
|
20230627,141700,19638548670,19020,19040,19040,19010,4763
|
|
20230627,141600,19547951110,19040,19030,19040,19020,3071
|
|
20230627,141500,19489507510,19030,19030,19030,19020,1802
|
|
20230627,141400,19455216450,19030,19020,19030,19020,1485
|
|
20230627,141300,19426967700,19020,19040,19050,19020,5940
|
|
20230627,141200,19313915660,19040,19050,19050,19040,867
|
|
20230627,141100,19297402430,19050,19050,19050,19040,334
|
|
20230627,141000,19291040870,19050,19040,19050,19040,385
|
|
20230627,140900,19283709170,19050,19040,19050,19040,706
|
|
20230627,140800,19270265730,19040,19040,19050,19030,4791
|
|
20230627,140700,19179007230,19050,19050,19050,19040,429
|
|
20230627,140600,19170836950,19050,19030,19050,19030,5294
|
|
20230627,140500,19070083240,19030,19030,19030,19020,1354
|
|
20230627,140400,19044321090,19030,19030,19030,19020,767
|
|
20230627,140300,19029727660,19030,19030,19040,19020,727
|
|
20230627,140200,19015893370,19030,19040,19050,19030,937
|
|
20230627,140100,18998054660,19040,19050,19050,19040,509
|
|
20230627,140000,18988361270,19050,19050,19050,19040,1098
|
|
20230627,135900,18967451480,19050,19050,19050,19040,1516
|
|
20230627,135800,18938583460,19050,19050,19050,19040,764
|
|
20230627,135700,18924031740,19050,19050,19050,19040,292
|
|
20230627,135600,18918469630,19050,19030,19050,19020,3748
|
|
20230627,135500,18847140500,19030,19010,19030,19010,4318
|
|
20230627,135400,18765008580,19010,19010,19020,19010,946
|
|
20230627,135300,18747021950,19010,19020,19020,19010,894
|
|
20230627,135200,18730024720,19020,19020,19020,19010,556
|
|
20230627,135100,18719454290,19010,19020,19020,19010,120
|
|
20230627,135000,18717172500,19020,19010,19020,19000,2004
|
|
20230627,134900,18679078640,19000,19020,19020,19000,3501
|
|
20230627,134800,18612534880,19020,19030,19030,19010,2625
|
|
20230627,134700,18562607260,19030,19030,19030,19020,237
|
|
20230627,134600,18558097240,19030,19030,19030,19020,1033
|
|
20230627,134500,18538447570,19020,19030,19030,19020,827
|
|
20230627,134400,18522714850,19020,19020,19040,19020,966
|
|
20230627,134300,18504331640,19030,19030,19030,19020,452
|
|
20230627,134200,18495730450,19030,19060,19060,19030,3895
|
|
20230627,134100,18421546130,19060,19060,19060,19050,311
|
|
20230627,134000,18415619140,19060,19050,19060,19050,768
|
|
20230627,133900,18400985620,19050,19050,19060,19050,410
|
|
20230627,133800,18393171710,19060,19060,19060,19050,785
|
|
20230627,133700,18378212580,19060,19060,19070,19050,523
|
|
20230627,133600,18368243160,19070,19080,19090,19060,2047
|
|
20230627,133500,18329196790,19090,19080,19090,19080,2337
|
|
20230627,133400,18284603050,19080,19080,19090,19080,1044
|
|
20230627,133300,18264673170,19090,19070,19090,19060,2876
|
|
20230627,133200,18209817040,19070,19040,19070,19040,6269
|
|
20230627,133100,18090383310,19050,19010,19050,19000,10315
|
|
20230627,133000,17894185260,19010,19010,19010,19000,1424
|
|
20230627,132900,17867124510,19010,19010,19010,19000,446
|
|
20230627,132800,17858647130,19010,19010,19010,19000,163
|
|
20230627,132700,17855549830,18990,19000,19010,18990,1581
|
|
20230627,132600,17825509920,19000,19000,19010,19000,2485
|
|
20230627,132500,17778291530,19000,19010,19010,19000,1461
|
|
20230627,132400,17750530320,19000,19010,19010,19000,776
|
|
20230627,132300,17735779080,19010,19010,19010,19000,1786
|
|
20230627,132200,17701835030,19020,19010,19020,19010,617
|
|
20230627,132100,17690104460,19020,19030,19030,19020,2198
|
|
20230627,132000,17648296100,19030,19030,19030,19020,289
|
|
20230627,131900,17642798000,19030,19020,19030,19020,465
|
|
20230627,131800,17633951240,19020,19020,19030,19020,673
|
|
20230627,131700,17621149250,19030,19030,19030,19020,313
|
|
20230627,131600,17615193930,19030,19020,19030,19020,339
|
|
20230627,131500,17608744760,19020,19030,19030,19020,649
|
|
20230627,131400,17596400490,19020,19020,19030,19020,746
|
|
20230627,131300,17582207270,19020,19030,19030,19020,274
|
|
20230627,131200,17576994010,19020,19020,19030,19020,691
|
|
20230627,131100,17563848090,19030,19020,19030,19020,317
|
|
20230627,131000,17557817920,19030,19030,19030,19020,790
|
|
20230627,130900,17542791320,19030,19020,19030,19020,1520
|
|
20230627,130800,17513877270,19030,19030,19030,19020,1027
|
|
20230627,130700,17494333490,19030,19020,19030,19020,1527
|
|
20230627,130600,17465279670,19020,19030,19030,19020,891
|
|
20230627,130500,17448330850,19030,19020,19030,19020,359
|
|
20230627,130400,17441499870,19030,19030,19030,19020,705
|
|
20230627,130300,17428083760,19030,19040,19040,19020,2107
|
|
20230627,130200,17387987330,19030,19030,19040,19030,288
|
|
20230627,130100,17382506250,19040,19030,19040,19030,469
|
|
20230627,130000,17373577980,19040,19040,19040,19030,197
|
|
20230627,125900,17369828220,19040,19030,19040,19020,1202
|
|
20230627,125800,17346950270,19030,19020,19050,19010,3314
|
|
20230627,125700,17283923610,19030,19050,19050,19030,4080
|
|
20230627,125600,17206218800,19050,19030,19050,19020,5708
|
|
20230627,125500,17097570500,19020,19000,19020,19000,6785
|
|
20230627,125400,16968620460,19000,19000,19000,18990,929
|
|
20230627,125300,16950969630,19000,19000,19000,18990,692
|
|
20230627,125200,16937825800,19000,19000,19000,18990,225
|
|
20230627,125100,16933551100,19000,19000,19000,18990,291
|
|
20230627,125000,16928022110,19000,18990,19000,18990,488
|
|
20230627,124900,16918754340,18990,18990,18990,18990,641
|
|
20230627,124800,16906581750,18990,18990,18990,18980,1577
|
|
20230627,124700,16876634630,18990,18970,18990,18970,2372
|
|
20230627,124600,16831611850,18970,18970,18980,18960,1334
|
|
20230627,124500,16806305540,18970,18970,18970,18960,146
|
|
20230627,124400,16803535960,18970,18960,18970,18950,947
|
|
20230627,124300,16785580780,18960,18960,18960,18950,355
|
|
20230627,124200,16778850440,18960,18960,18960,18950,404
|
|
20230627,124100,16771190850,18960,18960,18960,18950,259
|
|
20230627,124000,16766281080,18950,18960,18960,18950,101
|
|
20230627,123900,16764366150,18960,18960,18970,18950,1864
|
|
20230627,123800,16729024690,18960,18960,18960,18950,253
|
|
20230627,123700,16724228420,18960,18960,18960,18950,257
|
|
20230627,123600,16719355750,18960,18940,18960,18930,1419
|
|
20230627,123500,16692477200,18940,18930,18940,18920,1490
|
|
20230627,123400,16664271510,18930,18930,18930,18920,307
|
|
20230627,123300,16658460720,18920,18940,18940,18920,363
|
|
20230627,123200,16651587780,18920,18940,18940,18920,2792
|
|
20230627,123100,16598748320,18940,18960,18960,18940,674
|
|
20230627,123000,16585975340,18960,18960,18960,18950,1296
|
|
20230627,122900,16561414070,18960,18940,18960,18940,3303
|
|
20230627,122800,16498820520,18940,18940,18950,18940,463
|
|
20230627,122700,16490049370,18940,18930,18950,18930,3129
|
|
20230627,122600,16430787440,18930,18940,18940,18930,2077
|
|
20230627,122500,16391466590,18940,18940,18940,18940,177
|
|
20230627,122400,16388114210,18940,18910,18940,18910,11069
|
|
20230627,122300,16178705290,18920,18910,18920,18910,538
|
|
20230627,122200,16168528830,18910,18920,18920,18910,1028
|
|
20230627,122100,16149087910,18920,18920,18920,18910,200
|
|
20230627,122000,16145303960,18920,18910,18920,18910,2276
|
|
20230627,121900,16102261430,18920,18920,18920,18920,794
|
|
20230627,121800,16087238950,18930,18920,18930,18920,910
|
|
20230627,121700,16070015450,18930,18930,18930,18920,3358
|
|
20230627,121600,16006480200,18930,18930,18930,18920,597
|
|
20230627,121500,15995182600,18930,18930,18930,18930,490
|
|
20230627,121400,15985906900,18930,18930,18930,18930,270
|
|
20230627,121300,15980795800,18930,18940,18940,18930,660
|
|
20230627,121200,15968299760,18940,18930,18940,18930,1326
|
|
20230627,121100,15943197940,18930,18930,18930,18920,951
|
|
20230627,121000,15925195730,18930,18920,18930,18920,304
|
|
20230627,120900,15919441720,18930,18940,18940,18930,1024
|
|
20230627,120800,15900056140,18940,18940,18940,18930,455
|
|
20230627,120700,15891439420,18930,18940,18940,18930,940
|
|
20230627,120600,15873641730,18940,18930,18940,18930,697
|
|
20230627,120500,15860445580,18930,18940,18940,18920,2499
|
|
20230627,120400,15813142760,18930,18930,18940,18930,452
|
|
20230627,120300,15804584820,18940,18940,18940,18930,1315
|
|
20230627,120200,15779688520,18940,18950,18950,18930,641
|
|
20230627,120100,15767548360,18950,18940,18950,18930,788
|
|
20230627,120000,15752623140,18940,18940,18950,18940,808
|
|
20230627,115900,15737318050,18940,18940,18940,18930,908
|
|
20230627,115800,15720121750,18930,18940,18940,18930,165
|
|
20230627,115700,15716997610,18940,18940,18940,18930,776
|
|
20230627,115600,15702300330,18940,18940,18940,18930,428
|
|
20230627,115500,15694195610,18940,18940,18940,18930,1577
|
|
20230627,115400,15664336210,18950,18950,18950,18940,1447
|
|
20230627,115300,15636928700,18950,18950,18950,18940,890
|
|
20230627,115200,15620070940,18950,18950,18950,18940,584
|
|
20230627,115100,15609007500,18950,18950,18960,18940,1174
|
|
20230627,115000,15586760200,18950,18960,18960,18950,1925
|
|
20230627,114900,15550278320,18960,18960,18960,18950,405
|
|
20230627,114800,15542600050,18960,18950,18960,18950,144
|
|
20230627,114700,15539870200,18960,18960,18960,18950,3450
|
|
20230627,114600,15474466660,18960,18960,18970,18960,452
|
|
20230627,114500,15465894530,18970,18980,18980,18960,1546
|
|
20230627,114400,15436573140,18980,18980,18990,18970,1127
|
|
20230627,114300,15415181550,18980,18980,19000,18980,275
|
|
20230627,114200,15409959740,18990,18980,18990,18970,1593
|
|
20230627,114100,15379725400,18980,18980,18980,18970,276
|
|
20230627,114000,15374487870,18970,18980,18980,18970,314
|
|
20230627,113900,15368530010,18980,18980,18980,18970,999
|
|
20230627,113800,15349570830,18980,18980,18980,18970,414
|
|
20230627,113700,15341714590,18980,18980,18980,18970,434
|
|
20230627,113600,15333479170,18980,18970,18980,18970,609
|
|
20230627,113500,15321925130,18970,18980,18980,18970,345
|
|
20230627,113400,15315379510,18980,18980,18980,18970,1144
|
|
20230627,113300,15293668290,18980,19000,19000,18980,2379
|
|
20230627,113200,15248503220,19000,19020,19020,18990,1490
|
|
20230627,113100,15220187450,19020,19010,19030,19000,2699
|
|
20230627,113000,15168864240,19010,19030,19030,19000,5231
|
|
20230627,112900,15069395010,19030,19000,19030,19000,1600
|
|
20230627,112800,15038967150,19000,19000,19000,18990,3388
|
|
20230627,112700,14974595530,19000,19000,19000,18990,542
|
|
20230627,112600,14964298360,19000,19000,19000,18990,409
|
|
20230627,112500,14956528810,19000,18990,19000,18980,3969
|
|
20230627,112400,14881153680,18990,18980,18990,18980,2508
|
|
20230627,112300,14833546980,18990,18980,18990,18980,629
|
|
20230627,112200,14821604550,18980,18990,18990,18980,627
|
|
20230627,112100,14809702650,18990,18990,18990,18980,377
|
|
20230627,112000,14802544200,18990,18980,18990,18980,1502
|
|
20230627,111900,14774033020,18980,18990,18990,18980,432
|
|
20230627,111800,14765830040,18990,18990,18990,18980,1137
|
|
20230627,111700,14744240210,18990,18980,18990,18980,188
|
|
20230627,111600,14740670640,18990,18990,18990,18980,392
|
|
20230627,111500,14733227140,18980,18970,18980,18960,2400
|
|
20230627,111400,14687709660,18970,18980,18980,18970,751
|
|
20230627,111300,14673458280,18980,18990,18990,18960,2288
|
|
20230627,111200,14630047460,18990,18990,18990,18980,218
|
|
20230627,111100,14625908190,18990,18980,18990,18970,2095
|
|
20230627,111000,14586144300,18980,18980,18980,18970,1736
|
|
20230627,110900,14553204900,18980,19010,19010,18980,2594
|
|
20230627,110800,14503939100,19000,19010,19010,19000,2063
|
|
20230627,110700,14464737720,19000,19030,19030,19000,5016
|
|
20230627,110600,14369402040,19030,19060,19060,19030,1487
|
|
20230627,110500,14341091010,19060,19050,19060,19050,603
|
|
20230627,110400,14329602670,19050,19060,19070,19050,1241
|
|
20230627,110300,14305955560,19060,19100,19100,19060,2172
|
|
20230627,110200,14264524210,19100,19130,19130,19090,4160
|
|
20230627,110100,14184999100,19120,19130,19130,19110,2116
|
|
20230627,110000,14144535350,19120,19140,19140,19120,2526
|
|
20230627,105900,14096219090,19130,19100,19130,19090,9466
|
|
20230627,105800,13915240290,19100,19060,19100,19060,5919
|
|
20230627,105700,13802246480,19070,19060,19080,19060,2960
|
|
20230627,105600,13745793200,19070,19060,19070,19050,1761
|
|
20230627,105500,13712218920,19060,19040,19060,19040,2731
|
|
20230627,105400,13660183070,19040,19030,19050,19020,2038
|
|
20230627,105300,13621384860,19030,19040,19040,19020,1243
|
|
20230627,105200,13597733800,19030,19020,19040,19020,2179
|
|
20230627,105100,13556265090,19030,19030,19030,19020,2273
|
|
20230627,105000,13513022260,19030,19050,19050,19030,2143
|
|
20230627,104900,13472219580,19040,19020,19050,19020,4258
|
|
20230627,104800,13391168600,19020,19030,19040,19020,1164
|
|
20230627,104700,13369022890,19030,19040,19050,18980,4222
|
|
20230627,104600,13288710120,19050,19010,19050,18990,3324
|
|
20230627,104500,13225474960,19010,19020,19020,19000,6372
|
|
20230627,104400,13104346350,19020,19050,19060,19020,4956
|
|
20230627,104300,13009982010,19040,19080,19080,19030,2546
|
|
20230627,104200,12961492670,19080,19090,19090,19050,4247
|
|
20230627,104100,12880474710,19090,19140,19140,19090,19728
|
|
20230627,104000,12503273180,19140,19130,19140,19130,3993
|
|
20230627,103900,12426865580,19140,19130,19140,19120,6144
|
|
20230627,103800,12309302690,19120,19130,19130,19120,3855
|
|
20230627,103700,12235573030,19130,19120,19130,19110,5211
|
|
20230627,103600,12135932910,19120,19120,19130,19110,9818
|
|
20230627,103500,11948177210,19120,19040,19120,19040,12787
|
|
20230627,103400,11703800660,19100,19130,19140,19030,16451
|
|
20230627,103300,11389210950,19140,19120,19140,19110,12251
|
|
20230627,103200,11154823680,19120,19020,19120,19020,29048
|
|
20230627,103100,10600662780,19020,19000,19020,19000,6626
|
|
20230627,103000,10474705640,19000,19020,19020,19000,7318
|
|
20230627,102900,10335609320,19010,19030,19030,19010,2892
|
|
20230627,102800,10280608440,19030,19040,19040,18990,2579
|
|
20230627,102700,10231555140,19040,19030,19040,19030,8267
|
|
20230627,102600,10074230970,19030,19060,19060,19000,6863
|
|
20230627,102500,9943534310,19060,19070,19070,19050,2925
|
|
20230627,102400,9887795650,19070,18970,19080,18970,50831
|
|
20230627,102300,8921492100,18990,18980,18990,18970,4727
|
|
20230627,102200,8831774150,18980,18980,18990,18970,5244
|
|
20230627,102100,8732241730,18980,18970,18980,18970,2831
|
|
20230627,102000,8678532670,18970,18960,18980,18950,3583
|
|
20230627,101900,8610569880,18950,18970,18970,18950,5327
|
|
20230627,101800,8509558590,18960,18970,18970,18960,2161
|
|
20230627,101700,8468582800,18970,18970,18970,18960,4100
|
|
20230627,101600,8390838750,18960,18960,18970,18960,1643
|
|
20230627,101500,8359686250,18960,18950,18970,18950,6850
|
|
20230627,101400,8229775470,18950,18940,18970,18930,7728
|
|
20230627,101300,8083298230,18950,18920,18950,18920,3434
|
|
20230627,101200,8018270280,18920,18920,18930,18920,2322
|
|
20230627,101100,7974333890,18920,18920,18920,18910,829
|
|
20230627,101000,7958650510,18910,18910,18920,18900,1380
|
|
20230627,100900,7932553630,18910,18930,18940,18900,4610
|
|
20230627,100800,7845378970,18930,18910,18950,18910,10216
|
|
20230627,100700,7651874480,18910,18910,18940,18910,2992
|
|
20230627,100600,7595273520,18930,18940,18940,18920,5503
|
|
20230627,100500,7491106920,18930,18940,18950,18930,2809
|
|
20230627,100400,7437907730,18950,18940,18950,18940,3817
|
|
20230627,100300,7365597590,18950,18880,18950,18880,58437
|
|
20230627,100200,6260200880,18880,18840,18880,18840,9770
|
|
20230627,100100,6075904200,18840,18850,18860,18840,2052
|
|
20230627,100000,6037228130,18850,18850,18860,18850,612
|
|
20230627,095900,6025690370,18860,18860,18860,18840,6277
|
|
20230627,095800,5907393150,18860,18860,18860,18850,2258
|
|
20230627,095700,5864827420,18850,18860,18860,18850,1471
|
|
20230627,095600,5837095130,18860,18850,18860,18850,674
|
|
20230627,095500,5824384600,18860,18860,18860,18850,712
|
|
20230627,095400,5810960650,18850,18850,18860,18850,1325
|
|
20230627,095300,5785982920,18850,18870,18870,18850,1919
|
|
20230627,095200,5749793040,18870,18860,18870,18860,1049
|
|
20230627,095100,5730000310,18870,18870,18870,18860,2093
|
|
20230627,095000,5690521940,18870,18860,18870,18850,2715
|
|
20230627,094900,5639317090,18870,18860,18870,18860,735
|
|
20230627,094800,5625451670,18870,18880,18880,18860,2134
|
|
20230627,094700,5585183610,18870,18870,18880,18870,448
|
|
20230627,094600,5576729040,18870,18870,18870,18850,3152
|
|
20230627,094500,5517282250,18860,18850,18870,18840,2508
|
|
20230627,094400,5469995800,18850,18850,18850,18840,932
|
|
20230627,094300,5452429190,18850,18850,18850,18840,1516
|
|
20230627,094200,5423866060,18850,18840,18850,18840,701
|
|
20230627,094100,5410654990,18840,18840,18850,18830,1104
|
|
20230627,094000,5389857700,18830,18830,18830,18820,4508
|
|
20230627,093900,5304984400,18820,18860,18870,18820,5848
|
|
20230627,093800,5194772100,18860,18890,18890,18860,3912
|
|
20230627,093700,5120924790,18890,18890,18890,18880,1920
|
|
20230627,093600,5084656000,18890,18890,18900,18880,5650
|
|
20230627,093500,4977933040,18900,18900,18900,18890,3505
|
|
20230627,093400,4911700280,18900,18890,18900,18870,6726
|
|
20230627,093300,4784698090,18890,18890,18890,18880,1293
|
|
20230627,093200,4760283250,18880,18880,18890,18880,2299
|
|
20230627,093100,4716871860,18890,18890,18900,18880,3232
|
|
20230627,093000,4655822300,18890,18910,18910,18890,5600
|
|
20230627,092900,4549998460,18900,18910,18920,18900,4349
|
|
20230627,092800,4467751030,18920,18890,18920,18890,15270
|
|
20230627,092700,4179063820,18890,18840,18900,18830,9632
|
|
20230627,092600,3997196590,18840,18830,18860,18830,6230
|
|
20230627,092500,3879827890,18830,18830,18840,18820,4856
|
|
20230627,092400,3788395030,18830,18830,18850,18820,10875
|
|
20230627,092300,3583560960,18830,18830,18840,18820,4159
|
|
20230627,092200,3505253210,18840,18860,18860,18820,7870
|
|
20230627,092100,3356979230,18850,18860,18860,18850,3925
|
|
20230627,092000,3282971290,18860,18910,18920,18860,12848
|
|
20230627,091900,3040280910,18910,18900,18910,18890,21943
|
|
20230627,091800,2625533360,18900,18880,18900,18880,8134
|
|
20230627,091700,2471891290,18890,18890,18900,18880,5211
|
|
20230627,091600,2373458000,18890,18890,18900,18880,6523
|
|
20230627,091500,2250232200,18880,18890,18900,18880,7990
|
|
20230627,091400,2099293010,18890,18890,18900,18880,5939
|
|
20230627,091300,1987101740,18890,18880,18900,18870,10712
|
|
20230627,091200,1784809820,18880,18850,18890,18850,16693
|
|
20230627,091100,1469792380,18840,18790,18850,18790,17941
|
|
20230627,091000,1132183230,18790,18800,18800,18790,1839
|
|
20230627,090900,1097621000,18800,18780,18800,18780,6996
|
|
20230627,090800,966176470,18790,18790,18790,18770,2685
|
|
20230627,090700,915743130,18790,18770,18810,18760,14346
|
|
20230627,090600,646263720,18760,18770,18770,18760,2714
|
|
20230627,090500,595332340,18760,18760,18770,18740,5626
|
|
20230627,090400,489802170,18760,18760,18780,18730,4507
|
|
20230627,090300,405254390,18760,18720,18770,18720,2135
|
|
20230627,090200,365217410,18720,18740,18800,18710,4056
|
|
20230627,090100,289160910,18760,18620,18770,18600,6370
|
|
20230627,090000,170121370,18630,18610,18700,18610,9128
|