621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191800,17526456070,11130,11130,11130,11130,19277
|
|
20230628,191700,17526456070,11130,11130,11130,11130,0
|
|
20230628,191600,17526456070,11130,11130,11130,11130,0
|
|
20230628,191500,17526456070,11130,11130,11130,11130,0
|
|
20230628,191400,17526456070,11130,11130,11130,11130,0
|
|
20230628,191300,17526456070,11130,11130,11130,11130,0
|
|
20230628,191200,17526456070,11130,11130,11130,11130,0
|
|
20230628,191100,17526456070,11130,11130,11130,11130,0
|
|
20230628,191000,17526456070,11130,11130,11130,11130,0
|
|
20230628,190900,17526456070,11130,11130,11130,11130,0
|
|
20230628,190800,17526456070,11130,11130,11130,11130,0
|
|
20230628,190700,17526456070,11130,11130,11130,11130,0
|
|
20230628,190600,17526456070,11130,11130,11130,11130,0
|
|
20230628,190500,17526456070,11130,11130,11130,11130,0
|
|
20230628,190400,17526456070,11130,11130,11130,11130,0
|
|
20230628,190300,17526456070,11130,11130,11130,11130,0
|
|
20230628,190200,17526456070,11130,11130,11130,11130,0
|
|
20230628,190100,17526456070,11130,11130,11130,11130,0
|
|
20230628,190000,17526456070,11130,11130,11130,11130,0
|
|
20230628,185900,17526456070,11130,11130,11130,11130,0
|
|
20230628,185800,17526456070,11130,11130,11130,11130,0
|
|
20230628,185700,17526456070,11130,11130,11130,11130,0
|
|
20230628,185600,17526456070,11130,11130,11130,11130,0
|
|
20230628,185500,17526456070,11130,11130,11130,11130,0
|
|
20230628,185400,17526456070,11130,11130,11130,11130,0
|
|
20230628,185300,17526456070,11130,11130,11130,11130,0
|
|
20230628,185200,17526456070,11130,11130,11130,11130,0
|
|
20230628,185100,17526456070,11130,11130,11130,11130,0
|
|
20230628,185000,17526456070,11130,11130,11130,11130,0
|
|
20230628,184900,17526456070,11130,11130,11130,11130,0
|
|
20230628,184800,17526456070,11130,11130,11130,11130,19277
|
|
20230628,184700,17526456070,11130,11130,11130,11130,0
|
|
20230628,184600,17526456070,11130,11130,11130,11130,0
|
|
20230628,184500,17526456070,11130,11130,11130,11130,0
|
|
20230628,184400,17526456070,11130,11130,11130,11130,0
|
|
20230628,184300,17526456070,11130,11130,11130,11130,0
|
|
20230628,184200,17526456070,11130,11130,11130,11130,0
|
|
20230628,184100,17526456070,11130,11130,11130,11130,0
|
|
20230628,184000,17526456070,11130,11130,11130,11130,0
|
|
20230628,183900,17526456070,11130,11130,11130,11130,0
|
|
20230628,183800,17526456070,11130,11130,11130,11130,0
|
|
20230628,183700,17526456070,11130,11130,11130,11130,0
|
|
20230628,183600,17526456070,11130,11130,11130,11130,0
|
|
20230628,183500,17526456070,11130,11130,11130,11130,0
|
|
20230628,183400,17526456070,11130,11130,11130,11130,0
|
|
20230628,183300,17526456070,11130,11130,11130,11130,0
|
|
20230628,183200,17526456070,11130,11130,11130,11130,0
|
|
20230628,183100,17526456070,11130,11130,11130,11130,0
|
|
20230628,183000,17526456070,11130,11130,11130,11130,0
|
|
20230628,182900,17526456070,11130,11130,11130,11130,0
|
|
20230628,182800,17526456070,11130,11130,11130,11130,0
|
|
20230628,182700,17526456070,11130,11130,11130,11130,0
|
|
20230628,182600,17526456070,11130,11130,11130,11130,0
|
|
20230628,182500,17526456070,11130,11130,11130,11130,0
|
|
20230628,182400,17526456070,11130,11130,11130,11130,0
|
|
20230628,182300,17526456070,11130,11130,11130,11130,0
|
|
20230628,182200,17526456070,11130,11130,11130,11130,0
|
|
20230628,182100,17526456070,11130,11130,11130,11130,0
|
|
20230628,182000,17526456070,11130,11130,11130,11130,0
|
|
20230628,181900,17526456070,11130,11130,11130,11130,0
|
|
20230628,181800,17526456070,11130,11130,11130,11130,19277
|
|
20230628,181700,17526456070,11130,11130,11130,11130,0
|
|
20230628,181600,17526456070,11130,11130,11130,11130,0
|
|
20230628,181500,17526456070,11130,11130,11130,11130,0
|
|
20230628,181400,17526456070,11130,11130,11130,11130,0
|
|
20230628,181300,17526456070,11130,11130,11130,11130,0
|
|
20230628,181200,17526456070,11130,11130,11130,11130,0
|
|
20230628,181100,17526456070,11130,11130,11130,11130,0
|
|
20230628,181000,17526456070,11130,11130,11130,11130,0
|
|
20230628,180900,17526456070,11130,11130,11130,11130,0
|
|
20230628,180800,17526456070,11130,11130,11130,11130,0
|
|
20230628,180700,17526456070,11130,11130,11130,11130,0
|
|
20230628,180600,17526456070,11130,11130,11130,11130,0
|
|
20230628,180500,17526456070,11130,11130,11130,11130,0
|
|
20230628,180400,17526456070,11130,11130,11130,11130,0
|
|
20230628,180300,17526456070,11130,11130,11130,11130,0
|
|
20230628,180200,17526456070,11130,11130,11130,11130,0
|
|
20230628,180100,17526456070,11130,11130,11130,11130,0
|
|
20230628,180000,17526456070,11130,11130,11130,11130,0
|
|
20230628,175900,17526456070,11130,11130,11130,11130,0
|
|
20230628,175800,17526456070,11130,11130,11130,11130,0
|
|
20230628,175700,17526456070,11130,11130,11130,11130,0
|
|
20230628,175600,17526456070,11130,11130,11130,11130,0
|
|
20230628,175500,17526456070,11130,11130,11130,11130,0
|
|
20230628,175400,17526456070,11130,11130,11130,11130,0
|
|
20230628,175300,17526456070,11130,11130,11130,11130,0
|
|
20230628,175200,17526456070,11130,11130,11130,11130,0
|
|
20230628,175100,17526456070,11130,11130,11130,11130,0
|
|
20230628,175000,17526456070,11130,11130,11130,11130,0
|
|
20230628,174900,17526456070,11130,11130,11130,11130,0
|
|
20230628,174800,17526456070,11130,11130,11130,11130,19277
|
|
20230628,174700,17526456070,11130,11130,11130,11130,0
|
|
20230628,174600,17526456070,11130,11130,11130,11130,0
|
|
20230628,174500,17526456070,11130,11130,11130,11130,0
|
|
20230628,174400,17526456070,11130,11130,11130,11130,0
|
|
20230628,174300,17526456070,11130,11130,11130,11130,0
|
|
20230628,174200,17526456070,11130,11130,11130,11130,0
|
|
20230628,174100,17526456070,11130,11130,11130,11130,0
|
|
20230628,174000,17526456070,11130,11130,11130,11130,0
|
|
20230628,173900,17526456070,11130,11130,11130,11130,0
|
|
20230628,173800,17526456070,11130,11130,11130,11130,0
|
|
20230628,173700,17526456070,11130,11130,11130,11130,0
|
|
20230628,173600,17526456070,11130,11130,11130,11130,0
|
|
20230628,173500,17526456070,11130,11130,11130,11130,0
|
|
20230628,173400,17526456070,11130,11130,11130,11130,0
|
|
20230628,173300,17526456070,11130,11130,11130,11130,0
|
|
20230628,173200,17526456070,11130,11130,11130,11130,0
|
|
20230628,173100,17526456070,11130,11130,11130,11130,0
|
|
20230628,173000,17526456070,11130,11130,11130,11130,0
|
|
20230628,172900,17526456070,11130,11130,11130,11130,0
|
|
20230628,172800,17526456070,11130,11130,11130,11130,0
|
|
20230628,172700,17526456070,11130,11130,11130,11130,0
|
|
20230628,172600,17526456070,11130,11130,11130,11130,0
|
|
20230628,172500,17526456070,11130,11130,11130,11130,0
|
|
20230628,172400,17526456070,11130,11130,11130,11130,0
|
|
20230628,172300,17526456070,11130,11130,11130,11130,0
|
|
20230628,172200,17526456070,11130,11130,11130,11130,0
|
|
20230628,172100,17526456070,11130,11130,11130,11130,0
|
|
20230628,172000,17526456070,11130,11130,11130,11130,0
|
|
20230628,171900,17526456070,11130,11130,11130,11130,0
|
|
20230628,171800,17526456070,11130,11130,11130,11130,19277
|
|
20230628,171700,17526456070,11130,11130,11130,11130,0
|
|
20230628,171600,17526456070,11130,11130,11130,11130,0
|
|
20230628,171500,17526456070,11130,11130,11130,11130,0
|
|
20230628,171400,17526456070,11130,11130,11130,11130,0
|
|
20230628,171300,17526456070,11130,11130,11130,11130,0
|
|
20230628,171200,17526456070,11130,11130,11130,11130,0
|
|
20230628,171100,17526456070,11130,11130,11130,11130,0
|
|
20230628,171000,17526456070,11130,11130,11130,11130,0
|
|
20230628,170900,17526456070,11130,11130,11130,11130,0
|
|
20230628,170800,17526456070,11130,11130,11130,11130,0
|
|
20230628,170700,17526456070,11130,11130,11130,11130,0
|
|
20230628,170600,17526456070,11130,11130,11130,11130,0
|
|
20230628,170500,17526456070,11130,11130,11130,11130,0
|
|
20230628,170400,17526456070,11130,11130,11130,11130,0
|
|
20230628,170300,17526456070,11130,11130,11130,11130,0
|
|
20230628,170200,17526456070,11130,11130,11130,11130,0
|
|
20230628,170100,17526456070,11130,11130,11130,11130,0
|
|
20230628,170000,17526456070,11130,11130,11130,11130,0
|
|
20230628,165900,17526456070,11130,11130,11130,11130,0
|
|
20230628,165800,17526456070,11130,11130,11130,11130,0
|
|
20230628,165700,17526456070,11130,11130,11130,11130,0
|
|
20230628,165600,17526456070,11130,11130,11130,11130,0
|
|
20230628,165500,17526456070,11130,11130,11130,11130,0
|
|
20230628,165400,17526456070,11130,11130,11130,11130,0
|
|
20230628,165300,17526456070,11130,11130,11130,11130,0
|
|
20230628,165200,17526456070,11130,11130,11130,11130,0
|
|
20230628,165100,17526456070,11130,11130,11130,11130,0
|
|
20230628,165000,17526456070,11130,11130,11130,11130,0
|
|
20230628,164900,17526456070,11130,11130,11130,11130,0
|
|
20230628,164800,17526456070,11130,11130,11130,11130,19277
|
|
20230628,164700,17526456070,11130,11130,11130,11130,0
|
|
20230628,164600,17526456070,11130,11130,11130,11130,0
|
|
20230628,164500,17526456070,11130,11130,11130,11130,0
|
|
20230628,164400,17526456070,11130,11130,11130,11130,0
|
|
20230628,164300,17526456070,11130,11130,11130,11130,0
|
|
20230628,164200,17526456070,11130,11130,11130,11130,0
|
|
20230628,164100,17526456070,11130,11130,11130,11130,0
|
|
20230628,164000,17526456070,11130,11130,11130,11130,0
|
|
20230628,163900,17526456070,11130,11130,11130,11130,0
|
|
20230628,163800,17526456070,11130,11130,11130,11130,0
|
|
20230628,163700,17526456070,11130,11130,11130,11130,0
|
|
20230628,163600,17526456070,11130,11130,11130,11130,0
|
|
20230628,163500,17526456070,11130,11130,11130,11130,0
|
|
20230628,163400,17526456070,11130,11130,11130,11130,0
|
|
20230628,163300,17526456070,11130,11130,11130,11130,0
|
|
20230628,163200,17526456070,11130,11130,11130,11130,0
|
|
20230628,163100,17526456070,11130,11130,11130,11130,0
|
|
20230628,163000,17526456070,11130,11130,11130,11130,0
|
|
20230628,162900,17526456070,11130,11130,11130,11130,0
|
|
20230628,162800,17526456070,11130,11130,11130,11130,0
|
|
20230628,162700,17526456070,11130,11130,11130,11130,0
|
|
20230628,162600,17526456070,11130,11130,11130,11130,0
|
|
20230628,162500,17526456070,11130,11130,11130,11130,0
|
|
20230628,162400,17526456070,11130,11130,11130,11130,0
|
|
20230628,162300,17526456070,11130,11130,11130,11130,0
|
|
20230628,162200,17526456070,11130,11130,11130,11130,0
|
|
20230628,162100,17526456070,11130,11130,11130,11130,0
|
|
20230628,162000,17526456070,11130,11130,11130,11130,0
|
|
20230628,161900,17526456070,11130,11130,11130,11130,0
|
|
20230628,161800,17526456070,11130,11130,11130,11130,19277
|
|
20230628,161700,17526456070,11130,11130,11130,11130,0
|
|
20230628,161600,17526456070,11130,11130,11130,11130,0
|
|
20230628,161500,17526456070,11130,11130,11130,11130,0
|
|
20230628,161400,17526456070,11130,11130,11130,11130,0
|
|
20230628,161300,17526456070,11130,11130,11130,11130,0
|
|
20230628,161200,17526456070,11130,11130,11130,11130,0
|
|
20230628,161100,17526456070,11130,11130,11130,11130,0
|
|
20230628,161000,17526456070,11130,11130,11130,11130,0
|
|
20230628,160900,17526456070,11130,11130,11130,11130,0
|
|
20230628,160800,17526456070,11130,11130,11130,11130,0
|
|
20230628,160700,17526456070,11130,11130,11130,11130,0
|
|
20230628,160600,17526456070,11130,11130,11130,11130,0
|
|
20230628,160500,17526456070,11130,11130,11130,11130,0
|
|
20230628,160400,17526456070,11130,11130,11130,11130,0
|
|
20230628,160300,17526456070,11130,11130,11130,11130,0
|
|
20230628,160200,17526456070,11130,11130,11130,11130,0
|
|
20230628,160100,17526456070,11130,11130,11130,11130,0
|
|
20230628,160000,17526456070,11130,11130,11130,11130,0
|
|
20230628,155900,17526456070,11130,11130,11130,11130,0
|
|
20230628,155800,17526456070,11130,11130,11130,11130,0
|
|
20230628,155700,17526456070,11130,11130,11130,11130,0
|
|
20230628,155600,17526456070,11130,11130,11130,11130,0
|
|
20230628,155500,17526456070,11130,11130,11130,11130,0
|
|
20230628,155400,17526456070,11130,11130,11130,11130,0
|
|
20230628,155300,17526456070,11130,11130,11130,11130,0
|
|
20230628,155200,17526456070,11130,11130,11130,11130,0
|
|
20230628,155100,17526456070,11130,11130,11130,11130,0
|
|
20230628,155000,17526456070,11130,11130,11130,11130,0
|
|
20230628,154900,17526456070,11130,11130,11130,11130,0
|
|
20230628,154800,17526456070,11130,11130,11130,11130,19277
|
|
20230628,154700,17526456070,11130,11130,11130,11130,0
|
|
20230628,154600,17526456070,11130,11130,11130,11130,0
|
|
20230628,154500,17526456070,11130,11130,11130,11130,0
|
|
20230628,154400,17526456070,11130,11130,11130,11130,0
|
|
20230628,154300,17526456070,11130,11130,11130,11130,0
|
|
20230628,154200,17526456070,11130,11130,11130,11130,0
|
|
20230628,154100,17526456070,11130,11130,11130,11130,0
|
|
20230628,154000,17526456070,11130,11130,11130,11130,0
|
|
20230628,153900,17526456070,11130,11130,11130,11130,0
|
|
20230628,153800,17526456070,11130,11130,11130,11130,0
|
|
20230628,153700,17526456070,11130,11130,11130,11130,0
|
|
20230628,153600,17526456070,11130,11130,11130,11130,0
|
|
20230628,153500,17526456070,11130,11130,11130,11130,0
|
|
20230628,153400,17526456070,11130,11130,11130,11130,0
|
|
20230628,153300,17526456070,11130,11130,11130,11130,0
|
|
20230628,153200,17526456070,11130,11130,11130,11130,0
|
|
20230628,153100,17526456070,11130,11130,11130,11130,0
|
|
20230628,153000,17526456070,11130,11130,11130,11130,19277
|
|
20230628,152900,17311903060,11130,11130,11130,11130,0
|
|
20230628,152800,17311903060,11130,11130,11130,11130,0
|
|
20230628,152700,17311903060,11130,11130,11130,11130,0
|
|
20230628,152600,17311903060,11130,11130,11130,11130,0
|
|
20230628,152500,17311903060,11130,11130,11130,11130,0
|
|
20230628,152400,17311903060,11130,11130,11130,11130,0
|
|
20230628,152300,17311903060,11130,11130,11130,11130,0
|
|
20230628,152200,17311903060,11130,11130,11130,11130,0
|
|
20230628,152100,17311903060,11130,11130,11130,11130,0
|
|
20230628,152000,17311903060,11130,11130,11130,11130,0
|
|
20230628,151900,17311903060,11130,11140,11140,11120,3283
|
|
20230628,151800,17275349720,11140,11160,11160,11140,1303
|
|
20230628,151700,17260829670,11180,11160,11190,11160,3160
|
|
20230628,151600,17225502220,11160,11120,11160,11120,2661
|
|
20230628,151500,17195849200,11120,11130,11130,11110,5335
|
|
20230628,151400,17136539540,11120,11130,11130,11120,1252
|
|
20230628,151300,17122607780,11130,11130,11130,11120,689
|
|
20230628,151200,17114940070,11140,11120,11140,11110,1623
|
|
20230628,151100,17096883610,11120,11130,11130,11120,1966
|
|
20230628,151000,17075018930,11130,11130,11130,11120,915
|
|
20230628,150900,17064835300,11130,11140,11140,11130,2521
|
|
20230628,150800,17036774480,11140,11140,11140,11130,121
|
|
20230628,150700,17035427640,11140,11120,11150,11120,881
|
|
20230628,150600,17025616390,11120,11130,11140,11110,215
|
|
20230628,150500,17023226350,11140,11140,11140,11110,88
|
|
20230628,150400,17022246370,11140,11120,11140,11110,400
|
|
20230628,150300,17017801210,11110,11130,11140,11110,1134
|
|
20230628,150200,17005184420,11140,11130,11140,11130,717
|
|
20230628,150100,16997204160,11130,11100,11130,11100,343
|
|
20230628,150000,16993390460,11100,11100,11130,11090,4295
|
|
20230628,145900,16945680480,11100,11090,11120,11090,2579
|
|
20230628,145800,16917064360,11100,11130,11130,11100,2862
|
|
20230628,145700,16885290550,11110,11120,11130,11110,457
|
|
20230628,145600,16880208740,11120,11130,11130,11110,359
|
|
20230628,145500,16876216150,11110,11100,11130,11090,8895
|
|
20230628,145400,16777414810,11100,11140,11140,11100,4970
|
|
20230628,145300,16722194650,11140,11120,11160,11100,6637
|
|
20230628,145200,16648473810,11150,11150,11160,11120,5692
|
|
20230628,145100,16585125240,11150,11160,11170,11150,1383
|
|
20230628,145000,16569704260,11170,11160,11180,11150,233
|
|
20230628,144900,16567104190,11150,11160,11180,11150,1611
|
|
20230628,144800,16549127960,11160,11180,11180,11160,1489
|
|
20230628,144700,16532507450,11180,11180,11180,11170,290
|
|
20230628,144600,16529268070,11180,11150,11180,11150,668
|
|
20230628,144500,16521809200,11150,11160,11160,11150,1491
|
|
20230628,144400,16505178660,11160,11160,11160,11160,933
|
|
20230628,144300,16494766380,11170,11160,11180,11150,1087
|
|
20230628,144200,16482622870,11140,11140,11160,11140,2429
|
|
20230628,144100,16455562370,11140,11170,11180,11140,1332
|
|
20230628,144000,16440702400,11180,11190,11190,11160,900
|
|
20230628,143900,16430642600,11190,11200,11200,11190,20
|
|
20230628,143800,16430418790,11200,11180,11210,11120,5206
|
|
20230628,143700,16372406400,11190,11180,11190,11180,539
|
|
20230628,143600,16366375330,11180,11200,11200,11180,6857
|
|
20230628,143500,16289649090,11200,11200,11200,11200,872
|
|
20230628,143400,16279882690,11200,11200,11220,11200,920
|
|
20230628,143300,16269578670,11220,11190,11220,11190,518
|
|
20230628,143200,16263780420,11190,11210,11210,11190,1731
|
|
20230628,143100,16244393790,11210,11210,11230,11200,887
|
|
20230628,143000,16234450560,11210,11180,11220,11180,3626
|
|
20230628,142900,16193881920,11180,11160,11180,11150,1923
|
|
20230628,142800,16172415690,11170,11230,11240,11150,16712
|
|
20230628,142700,15985305380,11230,11240,11240,11230,1828
|
|
20230628,142600,15964774060,11230,11260,11260,11230,1228
|
|
20230628,142500,15950973710,11260,11260,11260,11240,2208
|
|
20230628,142400,15926138950,11260,11270,11270,11260,1229
|
|
20230628,142300,15912299560,11270,11280,11280,11260,531
|
|
20230628,142200,15906316390,11280,11280,11280,11280,20
|
|
20230628,142100,15906090790,11270,11270,11290,11250,2171
|
|
20230628,142000,15881655950,11260,11260,11270,11260,1948
|
|
20230628,141900,15859721370,11260,11280,11280,11260,1138
|
|
20230628,141800,15846899040,11290,11290,11290,11270,650
|
|
20230628,141700,15839571160,11300,11300,11300,11300,155
|
|
20230628,141600,15837819660,11300,11300,11300,11300,11
|
|
20230628,141500,15837695360,11300,11270,11300,11270,478
|
|
20230628,141400,15832299430,11270,11270,11280,11270,251
|
|
20230628,141300,15829470650,11270,11310,11310,11270,356
|
|
20230628,141200,15825458320,11260,11280,11300,11250,9368
|
|
20230628,141100,15719893660,11290,11300,11300,11280,4349
|
|
20230628,141000,15670800850,11290,11310,11310,11290,2811
|
|
20230628,140900,15639029110,11320,11310,11320,11300,1134
|
|
20230628,140800,15626203270,11320,11350,11350,11320,71
|
|
20230628,140700,15625399420,11340,11320,11340,11300,1981
|
|
20230628,140600,15602986630,11340,11310,11340,11310,164
|
|
20230628,140500,15601127710,11310,11320,11320,11310,1412
|
|
20230628,140400,15585151730,11320,11360,11360,11320,806
|
|
20230628,140300,15576006790,11350,11400,11400,11350,1625
|
|
20230628,140200,15557490940,11380,11360,11410,11350,3868
|
|
20230628,140100,15513417170,11400,11310,11400,11300,2254
|
|
20230628,140000,15487821990,11300,11330,11330,11300,558
|
|
20230628,135900,15481509040,11340,11310,11340,11310,257
|
|
20230628,135800,15478601340,11300,11300,11310,11300,366
|
|
20230628,135700,15474465310,11280,11320,11320,11280,633
|
|
20230628,135600,15467314870,11330,11310,11330,11290,1123
|
|
20230628,135500,15454617390,11310,11300,11310,11280,302
|
|
20230628,135400,15451208290,11280,11280,11280,11280,1073
|
|
20230628,135300,15439104850,11280,11290,11290,11280,591
|
|
20230628,135200,15432437190,11290,11290,11290,11290,572
|
|
20230628,135100,15425979310,11290,11290,11300,11280,405
|
|
20230628,135000,15421409790,11290,11290,11290,11280,652
|
|
20230628,134900,15414048930,11280,11280,11280,11270,635
|
|
20230628,134800,15406886140,11290,11280,11290,11280,133
|
|
20230628,134700,15405385580,11280,11280,11280,11280,393
|
|
20230628,134600,15400952540,11280,11280,11290,11270,316
|
|
20230628,134500,15397388680,11270,11300,11300,11270,660
|
|
20230628,134400,15389948380,11310,11310,11310,11310,0
|
|
20230628,134300,15389948380,11310,11280,11310,11270,1760
|
|
20230628,134200,15370105040,11280,11290,11290,11280,275
|
|
20230628,134100,15367002600,11290,11310,11310,11290,226
|
|
20230628,134000,15364447640,11290,11290,11310,11280,1342
|
|
20230628,133900,15349301130,11250,11260,11270,11250,1963
|
|
20230628,133800,15327210180,11250,11270,11270,11240,3068
|
|
20230628,133700,15292669030,11270,11310,11330,11270,2484
|
|
20230628,133600,15264603050,11310,11280,11310,11260,1467
|
|
20230628,133500,15248066490,11280,11320,11320,11280,4796
|
|
20230628,133400,15193889430,11310,11360,11360,11310,1179
|
|
20230628,133300,15180529310,11370,11380,11380,11370,204
|
|
20230628,133200,15178208810,11380,11380,11380,11350,302
|
|
20230628,133100,15174780510,11380,11360,11380,11350,2274
|
|
20230628,133000,15148962840,11360,11360,11360,11360,335
|
|
20230628,132900,15145157240,11360,11410,11410,11360,1416
|
|
20230628,132800,15129040450,11400,11400,11410,11400,269
|
|
20230628,132700,15125973060,11390,11390,11400,11390,424
|
|
20230628,132600,15121143640,11390,11420,11420,11380,1071
|
|
20230628,132500,15108947880,11420,11390,11420,11390,995
|
|
20230628,132400,15097604650,11430,11390,11430,11380,2514
|
|
20230628,132300,15068986570,11400,11410,11410,11390,308
|
|
20230628,132200,15065474770,11410,11440,11440,11400,2059
|
|
20230628,132100,15041976640,11440,11460,11460,11410,1486
|
|
20230628,132000,15024995950,11470,11370,11480,11360,6871
|
|
20230628,131900,14946528740,11360,11390,11390,11360,1158
|
|
20230628,131800,14933353210,11390,11340,11400,11330,2874
|
|
20230628,131700,14900665610,11340,11310,11340,11310,555
|
|
20230628,131600,14894378080,11310,11310,11310,11310,618
|
|
20230628,131500,14887388500,11310,11330,11330,11310,29
|
|
20230628,131400,14887060470,11320,11310,11320,11310,312
|
|
20230628,131300,14883528730,11310,11320,11320,11310,196
|
|
20230628,131200,14881311940,11320,11320,11320,11320,245
|
|
20230628,131100,14878538540,11320,11330,11350,11320,1396
|
|
20230628,131000,14862717450,11320,11300,11330,11300,919
|
|
20230628,130900,14852321710,11290,11280,11290,11280,365
|
|
20230628,130800,14848201520,11270,11280,11290,11270,1183
|
|
20230628,130700,14834866450,11280,11270,11280,11250,1023
|
|
20230628,130600,14823339700,11280,11260,11280,11250,529
|
|
20230628,130500,14817378470,11260,11240,11260,11230,2033
|
|
20230628,130400,14794528810,11230,11250,11250,11230,2585
|
|
20230628,130300,14765455840,11240,11260,11280,11240,1053
|
|
20230628,130200,14753600760,11260,11260,11280,11240,2804
|
|
20230628,130100,14722051730,11260,11270,11280,11260,2013
|
|
20230628,130000,14699373580,11270,11310,11320,11270,5992
|
|
20230628,125900,14631787670,11300,11300,11300,11290,679
|
|
20230628,125800,14624115460,11310,11290,11310,11290,140
|
|
20230628,125700,14622534580,11330,11320,11330,11290,443
|
|
20230628,125600,14617525720,11320,11320,11320,11300,484
|
|
20230628,125500,14612052200,11310,11310,11310,11310,871
|
|
20230628,125400,14602201190,11330,11310,11330,11310,64
|
|
20230628,125300,14601477330,11340,11300,11340,11290,88
|
|
20230628,125200,14600481610,11340,11330,11340,11290,1775
|
|
20230628,125100,14580408670,11320,11310,11320,11310,1213
|
|
20230628,125000,14566679050,11320,11320,11320,11320,57
|
|
20230628,124900,14566033810,11310,11310,11310,11300,217
|
|
20230628,124800,14563579800,11310,11290,11310,11290,911
|
|
20230628,124700,14553293250,11280,11300,11300,11280,2862
|
|
20230628,124600,14520996660,11290,11320,11320,11280,4752
|
|
20230628,124500,14467342100,11310,11320,11320,11310,174
|
|
20230628,124400,14465373910,11320,11310,11340,11300,2074
|
|
20230628,124300,14441915170,11310,11340,11340,11310,1299
|
|
20230628,124200,14427203860,11340,11340,11340,11340,284
|
|
20230628,124100,14423983300,11340,11320,11350,11320,157
|
|
20230628,124000,14422201660,11350,11320,11350,11320,243
|
|
20230628,123900,14419450840,11340,11340,11340,11320,987
|
|
20230628,123800,14408267070,11340,11320,11340,11310,389
|
|
20230628,123700,14403863600,11320,11330,11330,11320,264
|
|
20230628,123600,14400874540,11340,11310,11380,11300,1325
|
|
20230628,123500,14385859040,11310,11370,11370,11300,4858
|
|
20230628,123400,14330902170,11370,11390,11390,11360,467
|
|
20230628,123300,14325591180,11380,11360,11380,11360,678
|
|
20230628,123200,14317875600,11360,11350,11360,11340,895
|
|
20230628,123100,14307711900,11350,11330,11350,11320,756
|
|
20230628,123000,14299148520,11320,11330,11340,11320,1192
|
|
20230628,122900,14285648140,11330,11340,11350,11320,1227
|
|
20230628,122800,14271738860,11340,11360,11360,11340,1132
|
|
20230628,122700,14258888870,11360,11370,11380,11360,904
|
|
20230628,122600,14248611020,11360,11350,11360,11350,382
|
|
20230628,122500,14244271580,11340,11330,11350,11330,344
|
|
20230628,122400,14240373310,11320,11330,11330,11320,1048
|
|
20230628,122300,14228509660,11320,11320,11330,11320,1052
|
|
20230628,122200,14216597940,11330,11330,11330,11320,1710
|
|
20230628,122100,14197229830,11340,11370,11370,11320,3703
|
|
20230628,122000,14155232710,11370,11360,11370,11350,155
|
|
20230628,121900,14153472520,11350,11350,11350,11350,459
|
|
20230628,121800,14148262870,11350,11350,11350,11350,664
|
|
20230628,121700,14140726470,11350,11370,11370,11350,129
|
|
20230628,121600,14139262060,11370,11350,11370,11350,338
|
|
20230628,121500,14135425740,11360,11360,11380,11340,3160
|
|
20230628,121400,14099568880,11360,11390,11390,11360,2404
|
|
20230628,121300,14072238600,11380,11390,11390,11380,1421
|
|
20230628,121200,14056064650,11390,11380,11390,11380,363
|
|
20230628,121100,14051933680,11370,11400,11400,11370,1161
|
|
20230628,121000,14038725480,11380,11380,11380,11370,849
|
|
20230628,120900,14029070240,11400,11400,11400,11380,321
|
|
20230628,120800,14025412550,11410,11430,11430,11410,273
|
|
20230628,120700,14022294720,11410,11460,11470,11400,1205
|
|
20230628,120600,14008515590,11480,11400,11480,11400,2115
|
|
20230628,120500,13984325590,11400,11390,11400,11390,1207
|
|
20230628,120400,13970569960,11390,11400,11400,11380,723
|
|
20230628,120300,13962328080,11400,11360,11400,11360,913
|
|
20230628,120200,13951956200,11360,11380,11380,11360,995
|
|
20230628,120100,13940644220,11390,11370,11390,11360,1180
|
|
20230628,120000,13927223880,11370,11370,11370,11370,785
|
|
20230628,115900,13918298430,11380,11390,11400,11380,770
|
|
20230628,115800,13909532910,11390,11400,11410,11390,3683
|
|
20230628,115700,13867546500,11400,11420,11430,11400,974
|
|
20230628,115600,13856437150,11420,11420,11440,11410,893
|
|
20230628,115500,13846241810,11420,11420,11430,11420,2043
|
|
20230628,115400,13822906520,11410,11430,11430,11410,644
|
|
20230628,115300,13815554590,11410,11420,11430,11410,367
|
|
20230628,115200,13811364660,11410,11430,11430,11410,754
|
|
20230628,115100,13802754410,11430,11430,11430,11420,309
|
|
20230628,115000,13799222590,11430,11430,11440,11430,206
|
|
20230628,114900,13796867380,11430,11430,11430,11420,204
|
|
20230628,114800,13794536360,11420,11410,11420,11390,2011
|
|
20230628,114700,13771601720,11420,11390,11430,11390,1335
|
|
20230628,114600,13756380070,11390,11420,11430,11380,2505
|
|
20230628,114500,13727824870,11420,11450,11450,11420,598
|
|
20230628,114400,13720989750,11450,11440,11450,11440,766
|
|
20230628,114300,13712225640,11440,11450,11450,11440,586
|
|
20230628,114200,13705516160,11440,11450,11460,11440,429
|
|
20230628,114100,13700604540,11450,11460,11460,11450,1066
|
|
20230628,114000,13688390530,11450,11450,11450,11440,1642
|
|
20230628,113900,13669589750,11450,11450,11460,11430,705
|
|
20230628,113800,13661519550,11450,11500,11510,11450,2586
|
|
20230628,113700,13631879630,11510,11540,11540,11470,1406
|
|
20230628,113600,13615700770,11540,11420,11540,11420,6222
|
|
20230628,113500,13544206500,11420,11470,11470,11420,1470
|
|
20230628,113400,13527396140,11470,11450,11470,11430,1155
|
|
20230628,113300,13514182010,11470,11460,11480,11450,1362
|
|
20230628,113200,13498568830,11460,11420,11460,11420,143
|
|
20230628,113100,13496933240,11420,11440,11450,11420,1633
|
|
20230628,113000,13478273460,11440,11450,11470,11430,2501
|
|
20230628,112900,13449663620,11450,11500,11510,11450,2441
|
|
20230628,112800,13421673720,11510,11500,11520,11470,6165
|
|
20230628,112700,13350763150,11510,11460,11520,11450,3270
|
|
20230628,112600,13313185310,11460,11530,11530,11430,5528
|
|
20230628,112500,13249814130,11490,11420,11550,11420,10215
|
|
20230628,112400,13132447090,11410,11410,11420,11410,1654
|
|
20230628,112300,13113567180,11420,11380,11420,11380,1672
|
|
20230628,112200,13094497830,11390,11350,11390,11350,1692
|
|
20230628,112100,13075272690,11340,11360,11360,11340,2012
|
|
20230628,112000,13052428950,11360,11360,11360,11310,15847
|
|
20230628,111900,12872820650,11360,11360,11380,11360,452
|
|
20230628,111800,12867684580,11370,11400,11400,11350,3038
|
|
20230628,111700,12833149720,11400,11400,11410,11380,619
|
|
20230628,111600,12826095820,11410,11390,11410,11380,810
|
|
20230628,111500,12816875590,11380,11370,11390,11370,448
|
|
20230628,111400,12811777280,11370,11380,11380,11370,2513
|
|
20230628,111300,12783202140,11380,11410,11410,11380,2578
|
|
20230628,111200,12753847480,11420,11430,11440,11410,487
|
|
20230628,111100,12748281830,11430,11390,11430,11390,498
|
|
20230628,111000,12742600920,11390,11380,11400,11380,1938
|
|
20230628,110900,12720528040,11400,11390,11410,11360,2402
|
|
20230628,110800,12693210420,11430,11450,11450,11360,5591
|
|
20230628,110700,12629570550,11430,11400,11490,11380,4823
|
|
20230628,110600,12574393810,11380,11370,11400,11360,1380
|
|
20230628,110500,12558698160,11370,11380,11410,11370,2818
|
|
20230628,110400,12526614920,11420,11360,11440,11320,11432
|
|
20230628,110300,12396897180,11360,11440,11450,11310,20403
|
|
20230628,110200,12165217600,11440,11500,11500,11440,2949
|
|
20230628,110100,12131414730,11480,11480,11510,11460,4800
|
|
20230628,110000,12076246760,11470,11460,11470,11410,9799
|
|
20230628,105900,11964150180,11470,11540,11540,11470,6267
|
|
20230628,105800,11892049210,11540,11520,11540,11500,3689
|
|
20230628,105700,11849550810,11520,11430,11560,11430,13712
|
|
20230628,105600,11691559390,11450,11470,11480,11390,27073
|
|
20230628,105500,11382102410,11470,11520,11550,11420,26454
|
|
20230628,105400,11078128380,11510,11560,11630,11510,24402
|
|
20230628,105300,10795609700,11560,11650,11700,11520,43613
|
|
20230628,105200,10289978030,11630,11750,11800,11580,82547
|
|
20230628,105100,9324838450,11750,11800,11830,11640,86924
|
|
20230628,105000,8306158720,11810,11590,11840,11570,172089
|
|
20230628,104900,6285857140,11590,11350,11700,11350,87490
|
|
20230628,104800,5272268280,11320,11360,11360,11310,2601
|
|
20230628,104700,5242804230,11360,11290,11370,11290,2691
|
|
20230628,104600,5212316020,11300,11290,11310,11290,875
|
|
20230628,104500,5202436030,11310,11290,11310,11280,776
|
|
20230628,104400,5193675300,11290,11340,11350,11290,1009
|
|
20230628,104300,5182261700,11350,11340,11360,11340,1689
|
|
20230628,104200,5163093460,11340,11300,11340,11290,1870
|
|
20230628,104100,5141958190,11290,11270,11290,11270,544
|
|
20230628,104000,5135823010,11290,11260,11290,11260,221
|
|
20230628,103900,5133333200,11300,11300,11310,11250,2971
|
|
20230628,103800,5099848550,11300,11270,11300,11270,540
|
|
20230628,103700,5093758290,11280,11300,11300,11280,815
|
|
20230628,103600,5084563350,11300,11280,11300,11280,27
|
|
20230628,103500,5084258590,11270,11270,11310,11270,319
|
|
20230628,103400,5080662050,11270,11290,11290,11260,7192
|
|
20230628,103300,4999611560,11300,11340,11340,11300,2145
|
|
20230628,103200,4975330190,11330,11340,11350,11330,1782
|
|
20230628,103100,4955126880,11330,11320,11340,11300,1397
|
|
20230628,103000,4939316010,11320,11340,11360,11320,1665
|
|
20230628,102900,4920441220,11330,11330,11350,11320,1223
|
|
20230628,102800,4906589880,11360,11370,11370,11310,4523
|
|
20230628,102700,4855284200,11360,11430,11430,11360,9283
|
|
20230628,102600,4749409830,11430,11460,11470,11430,7560
|
|
20230628,102500,4662886690,11460,11480,11490,11420,15889
|
|
20230628,102400,4480978740,11480,11350,11490,11330,26636
|
|
20230628,102300,4176099210,11340,11230,11420,11220,10427
|
|
20230628,102200,4057542110,11210,11230,11230,11200,4356
|
|
20230628,102100,4008720890,11230,11240,11260,11210,1533
|
|
20230628,102000,3991503100,11230,11230,11240,11220,388
|
|
20230628,101900,3987145860,11250,11230,11260,11220,2603
|
|
20230628,101800,3957920110,11230,11220,11230,11210,2166
|
|
20230628,101700,3933621240,11230,11250,11250,11220,1266
|
|
20230628,101600,3919408390,11230,11260,11270,11230,958
|
|
20230628,101500,3908623380,11260,11240,11260,11220,710
|
|
20230628,101400,3900650270,11220,11230,11240,11220,1186
|
|
20230628,101300,3887338700,11240,11240,11260,11230,1598
|
|
20230628,101200,3869388870,11240,11250,11260,11240,2336
|
|
20230628,101100,3843126020,11260,11250,11260,11250,667
|
|
20230628,101000,3835617610,11240,11250,11250,11240,196
|
|
20230628,100900,3833412770,11250,11260,11260,11220,2799
|
|
20230628,100800,3801991980,11230,11250,11250,11230,970
|
|
20230628,100700,3791087750,11240,11250,11320,11230,4589
|
|
20230628,100600,3739409940,11250,11260,11260,11250,593
|
|
20230628,100500,3732735740,11270,11260,11270,11260,306
|
|
20230628,100400,3729290020,11260,11260,11270,11260,1582
|
|
20230628,100300,3711467770,11260,11250,11260,11240,2417
|
|
20230628,100200,3684298400,11250,11260,11270,11250,1710
|
|
20230628,100100,3665052120,11260,11260,11270,11250,1396
|
|
20230628,100000,3649335020,11260,11280,11290,11260,1399
|
|
20230628,095900,3633565850,11280,11300,11300,11280,521
|
|
20230628,095800,3627686770,11290,11310,11310,11290,1191
|
|
20230628,095700,3614230860,11300,11300,11300,11300,99
|
|
20230628,095600,3613112160,11280,11310,11310,11280,886
|
|
20230628,095500,3603105640,11290,11270,11290,11260,918
|
|
20230628,095400,3592761740,11280,11300,11300,11280,1804
|
|
20230628,095300,3572385550,11300,11310,11320,11300,895
|
|
20230628,095200,3562267860,11310,11350,11350,11310,1166
|
|
20230628,095100,3549073260,11350,11330,11350,11320,2064
|
|
20230628,095000,3525687160,11330,11350,11350,11330,4827
|
|
20230628,094900,3470949800,11350,11360,11370,11350,1692
|
|
20230628,094800,3451743040,11360,11370,11370,11350,4882
|
|
20230628,094700,3396294330,11370,11370,11390,11370,1454
|
|
20230628,094600,3379741190,11370,11390,11390,11370,3301
|
|
20230628,094500,3342152600,11390,11390,11410,11370,6865
|
|
20230628,094400,3263949490,11390,11370,11420,11360,11891
|
|
20230628,094300,3128458810,11360,11370,11410,11360,11256
|
|
20230628,094200,3000308060,11360,11260,11380,11260,9663
|
|
20230628,094100,2890714880,11260,11270,11270,11250,596
|
|
20230628,094000,2884007390,11270,11280,11280,11270,1538
|
|
20230628,093900,2866666680,11300,11300,11320,11280,3739
|
|
20230628,093800,2824425250,11320,11240,11320,11240,2589
|
|
20230628,093700,2795245680,11240,11250,11250,11220,2465
|
|
20230628,093600,2767568070,11230,11270,11270,11230,2212
|
|
20230628,093500,2742679310,11270,11280,11280,11240,3168
|
|
20230628,093400,2707006440,11280,11280,11280,11270,2302
|
|
20230628,093300,2681051940,11290,11330,11330,11280,1756
|
|
20230628,093200,2661189650,11330,11280,11330,11270,3790
|
|
20230628,093100,2618397680,11290,11350,11360,11290,4685
|
|
20230628,093000,2565305090,11340,11310,11360,11300,3633
|
|
20230628,092900,2524157520,11310,11310,11320,11300,1994
|
|
20230628,092800,2501612210,11310,11340,11370,11290,9095
|
|
20230628,092700,2398514450,11350,11260,11350,11260,5110
|
|
20230628,092600,2340754310,11270,11250,11290,11250,1261
|
|
20230628,092500,2326538050,11230,11220,11230,11180,6064
|
|
20230628,092400,2258536150,11230,11160,11230,11160,1537
|
|
20230628,092300,2241328160,11180,11160,11190,11160,685
|
|
20230628,092200,2233680860,11160,11170,11180,11160,2280
|
|
20230628,092100,2208215280,11170,11160,11170,11140,858
|
|
20230628,092000,2198645740,11170,11130,11180,11130,1330
|
|
20230628,091900,2183830530,11130,11180,11190,11130,4093
|
|
20230628,091800,2138203410,11180,11100,11180,11100,2225
|
|
20230628,091700,2113406250,11100,11260,11280,11100,8550
|
|
20230628,091600,2017640370,11270,11370,11370,11270,12344
|
|
20230628,091500,1877712990,11380,11330,11400,11320,24083
|
|
20230628,091400,1603781010,11340,11230,11350,11230,9360
|
|
20230628,091300,1497885700,11300,11190,11330,11190,17819
|
|
20230628,091200,1297061370,11190,11060,11280,11050,19768
|
|
20230628,091100,1076438110,11060,11070,11080,11060,5048
|
|
20230628,091000,1020571420,11070,11090,11170,11070,4234
|
|
20230628,090900,973649480,11080,11070,11100,11070,2140
|
|
20230628,090800,949943590,11090,11090,11090,11070,4575
|
|
20230628,090700,899269690,11080,11090,11130,11060,7541
|
|
20230628,090600,815734210,11090,11100,11160,11090,5083
|
|
20230628,090500,759255810,11100,11120,11150,11090,7315
|
|
20230628,090400,678020250,11120,11130,11170,11120,4034
|
|
20230628,090300,633079770,11120,11160,11160,11060,17807
|
|
20230628,090200,435493940,11150,11200,11200,11150,8541
|
|
20230628,090100,340045210,11200,11150,11270,11150,4611
|
|
20230628,090000,288395150,11150,11270,11270,11100,24073
|