621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191800,40221829420,11280,11280,11280,11280,33327
|
|
20230627,191700,40221829420,11280,11280,11280,11280,0
|
|
20230627,191600,40221829420,11280,11280,11280,11280,0
|
|
20230627,191500,40221829420,11280,11280,11280,11280,0
|
|
20230627,191400,40221829420,11280,11280,11280,11280,0
|
|
20230627,191300,40221829420,11280,11280,11280,11280,0
|
|
20230627,191200,40221829420,11280,11280,11280,11280,0
|
|
20230627,191100,40221829420,11280,11280,11280,11280,0
|
|
20230627,191000,40221829420,11280,11280,11280,11280,0
|
|
20230627,190900,40221829420,11280,11280,11280,11280,0
|
|
20230627,190800,40221829420,11280,11280,11280,11280,0
|
|
20230627,190700,40221829420,11280,11280,11280,11280,0
|
|
20230627,190600,40221829420,11280,11280,11280,11280,0
|
|
20230627,190500,40221829420,11280,11280,11280,11280,0
|
|
20230627,190400,40221829420,11280,11280,11280,11280,0
|
|
20230627,190300,40221829420,11280,11280,11280,11280,0
|
|
20230627,190200,40221829420,11280,11280,11280,11280,0
|
|
20230627,190100,40221829420,11280,11280,11280,11280,0
|
|
20230627,190000,40221829420,11280,11280,11280,11280,0
|
|
20230627,185900,40221829420,11280,11280,11280,11280,0
|
|
20230627,185800,40221829420,11280,11280,11280,11280,0
|
|
20230627,185700,40221829420,11280,11280,11280,11280,0
|
|
20230627,185600,40221829420,11280,11280,11280,11280,0
|
|
20230627,185500,40221829420,11280,11280,11280,11280,0
|
|
20230627,185400,40221829420,11280,11280,11280,11280,0
|
|
20230627,185300,40221829420,11280,11280,11280,11280,0
|
|
20230627,185200,40221829420,11280,11280,11280,11280,0
|
|
20230627,185100,40221829420,11280,11280,11280,11280,0
|
|
20230627,185000,40221829420,11280,11280,11280,11280,0
|
|
20230627,184900,40221829420,11280,11280,11280,11280,0
|
|
20230627,184800,40221829420,11280,11280,11280,11280,33327
|
|
20230627,184700,40221829420,11280,11280,11280,11280,0
|
|
20230627,184600,40221829420,11280,11280,11280,11280,0
|
|
20230627,184500,40221829420,11280,11280,11280,11280,0
|
|
20230627,184400,40221829420,11280,11280,11280,11280,0
|
|
20230627,184300,40221829420,11280,11280,11280,11280,0
|
|
20230627,184200,40221829420,11280,11280,11280,11280,0
|
|
20230627,184100,40221829420,11280,11280,11280,11280,0
|
|
20230627,184000,40221829420,11280,11280,11280,11280,0
|
|
20230627,183900,40221829420,11280,11280,11280,11280,0
|
|
20230627,183800,40221829420,11280,11280,11280,11280,0
|
|
20230627,183700,40221829420,11280,11280,11280,11280,0
|
|
20230627,183600,40221829420,11280,11280,11280,11280,0
|
|
20230627,183500,40221829420,11280,11280,11280,11280,0
|
|
20230627,183400,40221829420,11280,11280,11280,11280,0
|
|
20230627,183300,40221829420,11280,11280,11280,11280,0
|
|
20230627,183200,40221829420,11280,11280,11280,11280,0
|
|
20230627,183100,40221829420,11280,11280,11280,11280,0
|
|
20230627,183000,40221829420,11280,11280,11280,11280,0
|
|
20230627,182900,40221829420,11280,11280,11280,11280,0
|
|
20230627,182800,40221829420,11280,11280,11280,11280,0
|
|
20230627,182700,40221829420,11280,11280,11280,11280,0
|
|
20230627,182600,40221829420,11280,11280,11280,11280,0
|
|
20230627,182500,40221829420,11280,11280,11280,11280,0
|
|
20230627,182400,40221829420,11280,11280,11280,11280,0
|
|
20230627,182300,40221829420,11280,11280,11280,11280,0
|
|
20230627,182200,40221829420,11280,11280,11280,11280,0
|
|
20230627,182100,40221829420,11280,11280,11280,11280,0
|
|
20230627,182000,40221829420,11280,11280,11280,11280,0
|
|
20230627,181900,40221829420,11280,11280,11280,11280,0
|
|
20230627,181800,40221829420,11280,11280,11280,11280,33327
|
|
20230627,181700,40221829420,11280,11280,11280,11280,0
|
|
20230627,181600,40221829420,11280,11280,11280,11280,0
|
|
20230627,181500,40221829420,11280,11280,11280,11280,0
|
|
20230627,181400,40221829420,11280,11280,11280,11280,0
|
|
20230627,181300,40221829420,11280,11280,11280,11280,0
|
|
20230627,181200,40221829420,11280,11280,11280,11280,0
|
|
20230627,181100,40221829420,11280,11280,11280,11280,0
|
|
20230627,181000,40221829420,11280,11280,11280,11280,0
|
|
20230627,180900,40221829420,11280,11280,11280,11280,0
|
|
20230627,180800,40221829420,11280,11280,11280,11280,0
|
|
20230627,180700,40221829420,11280,11280,11280,11280,0
|
|
20230627,180600,40221829420,11280,11280,11280,11280,0
|
|
20230627,180500,40221829420,11280,11280,11280,11280,0
|
|
20230627,180400,40221829420,11280,11280,11280,11280,0
|
|
20230627,180300,40221829420,11280,11280,11280,11280,0
|
|
20230627,180200,40221829420,11280,11280,11280,11280,0
|
|
20230627,180100,40221829420,11280,11280,11280,11280,0
|
|
20230627,180000,40221829420,11280,11280,11280,11280,0
|
|
20230627,175900,40221829420,11280,11280,11280,11280,0
|
|
20230627,175800,40221829420,11280,11280,11280,11280,0
|
|
20230627,175700,40221829420,11280,11280,11280,11280,0
|
|
20230627,175600,40221829420,11280,11280,11280,11280,0
|
|
20230627,175500,40221829420,11280,11280,11280,11280,0
|
|
20230627,175400,40221829420,11280,11280,11280,11280,0
|
|
20230627,175300,40221829420,11280,11280,11280,11280,0
|
|
20230627,175200,40221829420,11280,11280,11280,11280,0
|
|
20230627,175100,40221829420,11280,11280,11280,11280,0
|
|
20230627,175000,40221829420,11280,11280,11280,11280,0
|
|
20230627,174900,40221829420,11280,11280,11280,11280,0
|
|
20230627,174800,40221829420,11280,11280,11280,11280,33327
|
|
20230627,174700,40221829420,11280,11280,11280,11280,0
|
|
20230627,174600,40221829420,11280,11280,11280,11280,0
|
|
20230627,174500,40221829420,11280,11280,11280,11280,0
|
|
20230627,174400,40221829420,11280,11280,11280,11280,0
|
|
20230627,174300,40221829420,11280,11280,11280,11280,0
|
|
20230627,174200,40221829420,11280,11280,11280,11280,0
|
|
20230627,174100,40221829420,11280,11280,11280,11280,0
|
|
20230627,174000,40221829420,11280,11280,11280,11280,0
|
|
20230627,173900,40221829420,11280,11280,11280,11280,0
|
|
20230627,173800,40221829420,11280,11280,11280,11280,0
|
|
20230627,173700,40221829420,11280,11280,11280,11280,0
|
|
20230627,173600,40221829420,11280,11280,11280,11280,0
|
|
20230627,173500,40221829420,11280,11280,11280,11280,0
|
|
20230627,173400,40221829420,11280,11280,11280,11280,0
|
|
20230627,173300,40221829420,11280,11280,11280,11280,0
|
|
20230627,173200,40221829420,11280,11280,11280,11280,0
|
|
20230627,173100,40221829420,11280,11280,11280,11280,0
|
|
20230627,173000,40221829420,11280,11280,11280,11280,0
|
|
20230627,172900,40221829420,11280,11280,11280,11280,0
|
|
20230627,172800,40221829420,11280,11280,11280,11280,0
|
|
20230627,172700,40221829420,11280,11280,11280,11280,0
|
|
20230627,172600,40221829420,11280,11280,11280,11280,0
|
|
20230627,172500,40221829420,11280,11280,11280,11280,0
|
|
20230627,172400,40221829420,11280,11280,11280,11280,0
|
|
20230627,172300,40221829420,11280,11280,11280,11280,0
|
|
20230627,172200,40221829420,11280,11280,11280,11280,0
|
|
20230627,172100,40221829420,11280,11280,11280,11280,0
|
|
20230627,172000,40221829420,11280,11280,11280,11280,0
|
|
20230627,171900,40221829420,11280,11280,11280,11280,0
|
|
20230627,171800,40221829420,11280,11280,11280,11280,33327
|
|
20230627,171700,40221829420,11280,11280,11280,11280,0
|
|
20230627,171600,40221829420,11280,11280,11280,11280,0
|
|
20230627,171500,40221829420,11280,11280,11280,11280,0
|
|
20230627,171400,40221829420,11280,11280,11280,11280,0
|
|
20230627,171300,40221829420,11280,11280,11280,11280,0
|
|
20230627,171200,40221829420,11280,11280,11280,11280,0
|
|
20230627,171100,40221829420,11280,11280,11280,11280,0
|
|
20230627,171000,40221829420,11280,11280,11280,11280,0
|
|
20230627,170900,40221829420,11280,11280,11280,11280,0
|
|
20230627,170800,40221829420,11280,11280,11280,11280,0
|
|
20230627,170700,40221829420,11280,11280,11280,11280,0
|
|
20230627,170600,40221829420,11280,11280,11280,11280,0
|
|
20230627,170500,40221829420,11280,11280,11280,11280,0
|
|
20230627,170400,40221829420,11280,11280,11280,11280,0
|
|
20230627,170300,40221829420,11280,11280,11280,11280,0
|
|
20230627,170200,40221829420,11280,11280,11280,11280,0
|
|
20230627,170100,40221829420,11280,11280,11280,11280,0
|
|
20230627,170000,40221829420,11280,11280,11280,11280,0
|
|
20230627,165900,40221829420,11280,11280,11280,11280,0
|
|
20230627,165800,40221829420,11280,11280,11280,11280,0
|
|
20230627,165700,40221829420,11280,11280,11280,11280,0
|
|
20230627,165600,40221829420,11280,11280,11280,11280,0
|
|
20230627,165500,40221829420,11280,11280,11280,11280,0
|
|
20230627,165400,40221829420,11280,11280,11280,11280,0
|
|
20230627,165300,40221829420,11280,11280,11280,11280,0
|
|
20230627,165200,40221829420,11280,11280,11280,11280,0
|
|
20230627,165100,40221829420,11280,11280,11280,11280,0
|
|
20230627,165000,40221829420,11280,11280,11280,11280,0
|
|
20230627,164900,40221829420,11280,11280,11280,11280,0
|
|
20230627,164800,40221829420,11280,11280,11280,11280,33327
|
|
20230627,164700,40221829420,11280,11280,11280,11280,0
|
|
20230627,164600,40221829420,11280,11280,11280,11280,0
|
|
20230627,164500,40221829420,11280,11280,11280,11280,0
|
|
20230627,164400,40221829420,11280,11280,11280,11280,0
|
|
20230627,164300,40221829420,11280,11280,11280,11280,0
|
|
20230627,164200,40221829420,11280,11280,11280,11280,0
|
|
20230627,164100,40221829420,11280,11280,11280,11280,0
|
|
20230627,164000,40221829420,11280,11280,11280,11280,0
|
|
20230627,163900,40221829420,11280,11280,11280,11280,0
|
|
20230627,163800,40221829420,11280,11280,11280,11280,0
|
|
20230627,163700,40221829420,11280,11280,11280,11280,0
|
|
20230627,163600,40221829420,11280,11280,11280,11280,0
|
|
20230627,163500,40221829420,11280,11280,11280,11280,0
|
|
20230627,163400,40221829420,11280,11280,11280,11280,0
|
|
20230627,163300,40221829420,11280,11280,11280,11280,0
|
|
20230627,163200,40221829420,11280,11280,11280,11280,0
|
|
20230627,163100,40221829420,11280,11280,11280,11280,0
|
|
20230627,163000,40221829420,11280,11280,11280,11280,0
|
|
20230627,162900,40221829420,11280,11280,11280,11280,0
|
|
20230627,162800,40221829420,11280,11280,11280,11280,0
|
|
20230627,162700,40221829420,11280,11280,11280,11280,0
|
|
20230627,162600,40221829420,11280,11280,11280,11280,0
|
|
20230627,162500,40221829420,11280,11280,11280,11280,0
|
|
20230627,162400,40221829420,11280,11280,11280,11280,0
|
|
20230627,162300,40221829420,11280,11280,11280,11280,0
|
|
20230627,162200,40221829420,11280,11280,11280,11280,0
|
|
20230627,162100,40221829420,11280,11280,11280,11280,0
|
|
20230627,162000,40221829420,11280,11280,11280,11280,0
|
|
20230627,161900,40221829420,11280,11280,11280,11280,0
|
|
20230627,161800,40221829420,11280,11280,11280,11280,33327
|
|
20230627,161700,40221829420,11280,11280,11280,11280,0
|
|
20230627,161600,40221829420,11280,11280,11280,11280,0
|
|
20230627,161500,40221829420,11280,11280,11280,11280,0
|
|
20230627,161400,40221829420,11280,11280,11280,11280,0
|
|
20230627,161300,40221829420,11280,11280,11280,11280,0
|
|
20230627,161200,40221829420,11280,11280,11280,11280,0
|
|
20230627,161100,40221829420,11280,11280,11280,11280,0
|
|
20230627,161000,40221829420,11280,11280,11280,11280,0
|
|
20230627,160900,40221829420,11280,11280,11280,11280,0
|
|
20230627,160800,40221829420,11280,11280,11280,11280,0
|
|
20230627,160700,40221829420,11280,11280,11280,11280,0
|
|
20230627,160600,40221829420,11280,11280,11280,11280,0
|
|
20230627,160500,40221829420,11280,11280,11280,11280,0
|
|
20230627,160400,40221829420,11280,11280,11280,11280,0
|
|
20230627,160300,40221829420,11280,11280,11280,11280,0
|
|
20230627,160200,40221829420,11280,11280,11280,11280,0
|
|
20230627,160100,40221829420,11280,11280,11280,11280,0
|
|
20230627,160000,40221829420,11280,11280,11280,11280,0
|
|
20230627,155900,40221829420,11280,11280,11280,11280,0
|
|
20230627,155800,40221829420,11280,11280,11280,11280,0
|
|
20230627,155700,40221829420,11280,11280,11280,11280,0
|
|
20230627,155600,40221829420,11280,11280,11280,11280,0
|
|
20230627,155500,40221829420,11280,11280,11280,11280,0
|
|
20230627,155400,40221829420,11280,11280,11280,11280,0
|
|
20230627,155300,40221829420,11280,11280,11280,11280,0
|
|
20230627,155200,40221829420,11280,11280,11280,11280,0
|
|
20230627,155100,40221829420,11280,11280,11280,11280,0
|
|
20230627,155000,40221829420,11280,11280,11280,11280,0
|
|
20230627,154900,40221829420,11280,11280,11280,11280,0
|
|
20230627,154800,40221829420,11280,11280,11280,11280,33327
|
|
20230627,154700,40221829420,11280,11280,11280,11280,0
|
|
20230627,154600,40221829420,11280,11280,11280,11280,0
|
|
20230627,154500,40221829420,11280,11280,11280,11280,0
|
|
20230627,154400,40221829420,11280,11280,11280,11280,0
|
|
20230627,154300,40221829420,11280,11280,11280,11280,0
|
|
20230627,154200,40221829420,11280,11280,11280,11280,0
|
|
20230627,154100,40221829420,11280,11280,11280,11280,0
|
|
20230627,154000,40221829420,11280,11280,11280,11280,0
|
|
20230627,153900,40221829420,11280,11280,11280,11280,0
|
|
20230627,153800,40221829420,11280,11280,11280,11280,0
|
|
20230627,153700,40221829420,11280,11280,11280,11280,0
|
|
20230627,153600,40221829420,11280,11280,11280,11280,0
|
|
20230627,153500,40221829420,11280,11280,11280,11280,0
|
|
20230627,153400,40221829420,11280,11280,11280,11280,0
|
|
20230627,153300,40221829420,11280,11280,11280,11280,0
|
|
20230627,153200,40221829420,11280,11280,11280,11280,0
|
|
20230627,153100,40221829420,11280,11280,11280,11280,0
|
|
20230627,153000,40221829420,11280,11280,11280,11280,33327
|
|
20230627,152900,39845900860,11200,11200,11200,11200,0
|
|
20230627,152800,39845900860,11200,11200,11200,11200,0
|
|
20230627,152700,39845900860,11200,11200,11200,11200,0
|
|
20230627,152600,39845900860,11200,11200,11200,11200,0
|
|
20230627,152500,39845900860,11200,11200,11200,11200,0
|
|
20230627,152400,39845900860,11200,11200,11200,11200,0
|
|
20230627,152300,39845900860,11200,11200,11200,11200,0
|
|
20230627,152200,39845900860,11200,11200,11200,11200,0
|
|
20230627,152100,39845900860,11200,11200,11200,11200,0
|
|
20230627,152000,39845900860,11200,11200,11200,11200,0
|
|
20230627,151900,39845900860,11200,11190,11200,11160,5263
|
|
20230627,151800,39787028540,11200,11200,11220,11190,2743
|
|
20230627,151700,39756296830,11200,11220,11220,11190,4246
|
|
20230627,151600,39708719100,11210,11240,11240,11200,3815
|
|
20230627,151500,39665950930,11240,11180,11240,11170,11492
|
|
20230627,151400,39537221370,11160,11190,11190,11160,4967
|
|
20230627,151300,39481733240,11190,11140,11200,11140,3056
|
|
20230627,151200,39447596170,11130,11160,11160,11130,2759
|
|
20230627,151100,39416885210,11160,11160,11160,11130,6066
|
|
20230627,151000,39349261110,11160,11170,11180,11160,1615
|
|
20230627,150900,39331225260,11180,11170,11190,11160,2073
|
|
20230627,150800,39308076870,11190,11180,11200,11160,1934
|
|
20230627,150700,39286448750,11180,11180,11200,11180,1779
|
|
20230627,150600,39266551320,11180,11190,11200,11170,3968
|
|
20230627,150500,39222174770,11190,11220,11220,11190,4221
|
|
20230627,150400,39174852930,11220,11140,11230,11130,10245
|
|
20230627,150300,39060379130,11140,11140,11140,11110,2369
|
|
20230627,150200,39034044630,11140,11120,11140,11090,4769
|
|
20230627,150100,38981074490,11120,11090,11120,11080,1379
|
|
20230627,150000,38965777300,11080,11090,11090,11070,10555
|
|
20230627,145900,38848812470,11090,11130,11130,11090,7713
|
|
20230627,145800,38763143910,11130,11130,11130,11120,3478
|
|
20230627,145700,38724449660,11130,11130,11150,11130,4757
|
|
20230627,145600,38671475370,11130,11120,11130,11100,4640
|
|
20230627,145500,38619916370,11140,11150,11170,11100,3108
|
|
20230627,145400,38585366060,11110,11160,11170,11100,6940
|
|
20230627,145300,38508173520,11150,11150,11180,11150,1835
|
|
20230627,145200,38487703810,11160,11160,11160,11110,6335
|
|
20230627,145100,38417137100,11160,11190,11190,11150,3360
|
|
20230627,145000,38379621080,11180,11190,11190,11170,6408
|
|
20230627,144900,38307989270,11190,11210,11220,11180,6168
|
|
20230627,144800,38238951870,11200,11170,11220,11170,2295
|
|
20230627,144700,38213278450,11180,11120,11190,11120,2187
|
|
20230627,144600,38188852090,11130,11100,11160,11090,5474
|
|
20230627,144500,38127913520,11100,11120,11130,11060,20085
|
|
20230627,144400,37905267170,11120,11110,11150,11060,26771
|
|
20230627,144300,37608133290,11110,11280,11300,11100,26815
|
|
20230627,144200,37308236520,11290,11340,11350,11270,4095
|
|
20230627,144100,37261974640,11340,11190,11390,11190,17528
|
|
20230627,144000,37064439660,11210,11200,11210,11180,15472
|
|
20230627,143900,36891268780,11190,11290,11290,11180,37435
|
|
20230627,143800,36471328540,11290,11360,11360,11270,8666
|
|
20230627,143700,36373347100,11330,11370,11370,11250,36297
|
|
20230627,143600,35963240650,11360,11420,11430,11350,22327
|
|
20230627,143500,35709472570,11420,11400,11460,11400,12943
|
|
20230627,143400,35561706790,11400,11470,11480,11360,37273
|
|
20230627,143300,35136381780,11470,11530,11550,11470,20362
|
|
20230627,143200,34902087460,11530,11580,11600,11510,24837
|
|
20230627,143100,34615670800,11580,11680,11700,11520,23848
|
|
20230627,143000,34339602090,11680,11580,11710,11560,16986
|
|
20230627,142900,34141458760,11600,11720,11740,11570,35761
|
|
20230627,142800,33725121210,11730,11710,11760,11650,19421
|
|
20230627,142700,33497667950,11710,11720,11750,11660,15190
|
|
20230627,142600,33320031020,11730,11780,11810,11690,30497
|
|
20230627,142500,32961351150,11780,11640,11820,11630,34280
|
|
20230627,142400,32558969300,11640,11740,11740,11630,38608
|
|
20230627,142300,32108441570,11730,11760,11790,11630,47257
|
|
20230627,142200,31555436580,11750,11730,11950,11700,127196
|
|
20230627,142100,30048338040,11740,11750,11850,11650,37658
|
|
20230627,142000,29605076430,11750,11780,11840,11640,37406
|
|
20230627,141900,29165864180,11790,11700,11860,11670,41299
|
|
20230627,141800,28679030040,11690,11890,11890,11600,74013
|
|
20230627,141700,27806936450,11880,11790,11950,11720,142576
|
|
20230627,141600,26117337380,11800,11660,11940,11640,152469
|
|
20230627,141500,24314611630,11660,11480,11690,11470,52655
|
|
20230627,141400,23703722850,11480,11560,11580,11420,23337
|
|
20230627,141300,23435302350,11560,11350,11610,11330,46345
|
|
20230627,141200,22905931390,11330,11520,11740,11300,79935
|
|
20230627,141100,21985985030,11530,11800,11830,11520,110843
|
|
20230627,141000,20696496440,11800,11820,11840,11690,66675
|
|
20230627,140900,19912326210,11830,11720,11940,11710,160780
|
|
20230627,140800,18008330780,11710,11740,11960,11670,208218
|
|
20230627,140700,15546248690,11730,11770,11850,11540,219550
|
|
20230627,140600,12967916240,11770,11600,11790,11480,176507
|
|
20230627,140500,10921182450,11610,10990,11660,10980,271820
|
|
20230627,140400,7817498200,10990,11000,11020,10990,697
|
|
20230627,140300,7809834950,11020,11030,11030,10990,2767
|
|
20230627,140200,7779366220,11030,11040,11040,11020,763
|
|
20230627,140100,7770952240,11040,11050,11050,11030,1300
|
|
20230627,140000,7756607180,11050,11050,11050,11040,592
|
|
20230627,135900,7750067580,11050,11030,11050,11020,1097
|
|
20230627,135800,7737963120,11030,11020,11030,11020,76
|
|
20230627,135700,7737124870,11020,11020,11030,11020,353
|
|
20230627,135600,7733233650,11020,11000,11020,10990,954
|
|
20230627,135500,7722741650,11000,11000,11000,10990,2143
|
|
20230627,135400,7699170250,11000,11020,11030,11000,2348
|
|
20230627,135300,7673319170,11030,11020,11030,11020,430
|
|
20230627,135200,7668578490,11020,11020,11020,11020,181
|
|
20230627,135100,7666583870,11020,11020,11020,11020,155
|
|
20230627,135000,7664875770,11020,11010,11020,11010,997
|
|
20230627,134900,7653897660,11020,11030,11030,11010,225
|
|
20230627,134800,7651418250,11030,11030,11030,11020,118
|
|
20230627,134700,7650116790,11030,11030,11030,11030,219
|
|
20230627,134600,7647701220,11030,11030,11040,11030,260
|
|
20230627,134500,7644832920,11030,11030,11030,11010,1793
|
|
20230627,134400,7625078290,11030,11020,11030,11020,1042
|
|
20230627,134300,7613593420,11020,11050,11060,11020,3616
|
|
20230627,134200,7573701970,11050,11060,11080,11040,347
|
|
20230627,134100,7569868610,11050,11100,11100,11040,6723
|
|
20230627,134000,7495534970,11100,11120,11120,11100,791
|
|
20230627,133900,7486748520,11110,11120,11130,11110,500
|
|
20230627,133800,7481188330,11120,11130,11130,11100,708
|
|
20230627,133700,7473316030,11130,11090,11130,11080,733
|
|
20230627,133600,7465181400,11090,11090,11090,11080,64
|
|
20230627,133500,7464472150,11090,11070,11090,11070,369
|
|
20230627,133400,7460387150,11070,11080,11080,11070,594
|
|
20230627,133300,7453810620,11080,11080,11090,11080,519
|
|
20230627,133200,7448059310,11080,11070,11090,11070,260
|
|
20230627,133100,7445178410,11070,11090,11090,11070,895
|
|
20230627,133000,7435265410,11100,11110,11110,11100,213
|
|
20230627,132900,7432900880,11100,11100,11100,11100,379
|
|
20230627,132800,7428693980,11100,11100,11100,11090,255
|
|
20230627,132700,7425864130,11100,11090,11100,11090,1144
|
|
20230627,132600,7413175260,11090,11100,11100,11090,532
|
|
20230627,132500,7407273910,11100,11070,11100,11070,839
|
|
20230627,132400,7397978750,11070,11090,11090,11070,675
|
|
20230627,132300,7390501420,11080,11130,11130,11080,3158
|
|
20230627,132200,7355416690,11130,11120,11130,11110,1019
|
|
20230627,132100,7344083760,11130,11130,11140,11120,686
|
|
20230627,132000,7336449440,11150,11130,11150,11130,85
|
|
20230627,131900,7335503290,11130,11160,11170,11130,1045
|
|
20230627,131800,7323858700,11170,11170,11170,11140,52
|
|
20230627,131700,7323278840,11170,11160,11170,11140,327
|
|
20230627,131600,7319631210,11160,11150,11160,11150,781
|
|
20230627,131500,7310923010,11150,11130,11150,11110,145
|
|
20230627,131400,7309309100,11130,11110,11130,11110,523
|
|
20230627,131300,7303490510,11110,11150,11150,11110,1438
|
|
20230627,131200,7287472410,11150,11110,11150,11110,261
|
|
20230627,131100,7284572260,11100,11110,11140,11100,2560
|
|
20230627,131000,7256138870,11120,11120,11120,11110,868
|
|
20230627,130900,7246490970,11120,11140,11140,11110,2610
|
|
20230627,130800,7217476990,11140,11140,11150,11140,672
|
|
20230627,130700,7209985420,11140,11130,11140,11120,523
|
|
20230627,130600,7204163250,11130,11110,11130,11110,523
|
|
20230627,130500,7198343750,11110,11130,11130,11110,523
|
|
20230627,130400,7192528950,11140,11120,11140,11120,677
|
|
20230627,130300,7184998850,11120,11140,11140,11120,703
|
|
20230627,130200,7177174840,11140,11160,11160,11140,1282
|
|
20230627,130100,7162880780,11160,11180,11180,11150,1938
|
|
20230627,130000,7141238350,11180,11200,11210,11180,2444
|
|
20230627,125900,7113888360,11200,11180,11210,11180,4293
|
|
20230627,125800,7065852800,11190,11190,11210,11190,1408
|
|
20230627,125700,7050088250,11190,11180,11190,11180,3612
|
|
20230627,125600,7009696230,11190,11180,11200,11160,5703
|
|
20230627,125500,6945925530,11180,11170,11190,11150,5345
|
|
20230627,125400,6886189380,11180,11180,11220,11160,7292
|
|
20230627,125300,6804557410,11180,11120,11180,11120,2647
|
|
20230627,125200,6775013830,11120,11100,11130,11090,320
|
|
20230627,125100,6771452960,11090,11090,11090,11090,100
|
|
20230627,125000,6770343960,11090,11090,11090,11090,546
|
|
20230627,124900,6764288820,11080,11100,11100,11080,202
|
|
20230627,124800,6762048640,11110,11120,11120,11110,228
|
|
20230627,124700,6759514640,11130,11140,11140,11130,1294
|
|
20230627,124600,6745103500,11140,11140,11150,11120,1436
|
|
20230627,124500,6729105830,11130,11080,11140,11080,3876
|
|
20230627,124400,6686097160,11070,11070,11070,11060,1122
|
|
20230627,124300,6673676770,11070,11070,11070,11020,1050
|
|
20230627,124200,6662070690,11070,11030,11070,11030,1801
|
|
20230627,124100,6642193250,11030,11030,11030,11030,684
|
|
20230627,124000,6634648730,11030,11030,11030,11030,70
|
|
20230627,123900,6633876630,11030,11030,11030,11030,409
|
|
20230627,123800,6629365360,11040,11030,11040,11020,845
|
|
20230627,123700,6620048610,11040,11030,11040,11030,45
|
|
20230627,123600,6619551930,11040,11040,11040,11040,160
|
|
20230627,123500,6617785530,11040,11020,11040,11020,115
|
|
20230627,123400,6616517110,11020,11040,11040,11020,217
|
|
20230627,123300,6614125750,11030,11030,11030,11030,87
|
|
20230627,123200,6613166140,11030,11030,11030,11020,417
|
|
20230627,123100,6608568630,11040,11030,11040,11030,445
|
|
20230627,123000,6603660270,11040,11040,11040,11040,49
|
|
20230627,122900,6603119310,11030,11040,11040,11030,19
|
|
20230627,122800,6602909730,11040,11040,11040,11040,0
|
|
20230627,122700,6602909730,11040,11020,11050,11020,507
|
|
20230627,122600,6597320440,11020,11050,11050,11020,1886
|
|
20230627,122500,6576515160,11040,11050,11060,11040,128
|
|
20230627,122400,6575100590,11050,11040,11050,11030,555
|
|
20230627,122300,6568976490,11040,11040,11040,11040,184
|
|
20230627,122200,6566945130,11040,11060,11060,11040,179
|
|
20230627,122100,6564968830,11060,11060,11060,11060,1
|
|
20230627,122000,6564957770,11070,11040,11070,11040,620
|
|
20230627,121900,6558111050,11040,11040,11040,11040,185
|
|
20230627,121800,6556068650,11040,11040,11040,11040,114
|
|
20230627,121700,6554810090,11040,11040,11040,11040,182
|
|
20230627,121600,6552800810,11040,11030,11040,11030,264
|
|
20230627,121500,6549886350,11030,11050,11050,11030,568
|
|
20230627,121400,6543617640,11050,11050,11070,11050,143
|
|
20230627,121300,6542037470,11030,11070,11070,11030,1537
|
|
20230627,121200,6525050800,11070,11100,11100,11070,898
|
|
20230627,121100,6515097460,11100,11080,11120,11080,1849
|
|
20230627,121000,6494580730,11070,11060,11070,11060,466
|
|
20230627,120900,6489424600,11060,11030,11060,11030,416
|
|
20230627,120800,6484830530,11040,11050,11050,11030,2998
|
|
20230627,120700,6451750320,11050,11050,11060,11040,177
|
|
20230627,120600,6449794440,11040,11040,11050,11030,1080
|
|
20230627,120500,6437875320,11040,11030,11040,11020,473
|
|
20230627,120400,6432658010,11030,11020,11030,11020,1873
|
|
20230627,120300,6412017010,11010,10990,11010,10990,153
|
|
20230627,120200,6410332690,10990,10980,11000,10980,232
|
|
20230627,120100,6407782410,10980,10970,10980,10970,599
|
|
20230627,120000,6401208760,10970,10960,10970,10960,172
|
|
20230627,115900,6399323600,10960,10980,10980,10950,1244
|
|
20230627,115800,6385679020,10980,10980,10980,10980,20
|
|
20230627,115700,6385459420,10990,10950,10990,10950,595
|
|
20230627,115600,6378929010,10950,10960,10960,10950,271
|
|
20230627,115500,6375960820,10990,10960,10990,10960,542
|
|
20230627,115400,6370014540,10960,10960,10960,10960,427
|
|
20230627,115300,6365334620,10960,10980,10980,10950,294
|
|
20230627,115200,6362112310,10960,10950,10960,10950,2087
|
|
20230627,115100,6339259060,10950,10980,10980,10950,872
|
|
20230627,115000,6329702590,10990,11010,11020,10980,1326
|
|
20230627,114900,6315123350,11000,11010,11010,11000,95
|
|
20230627,114800,6314078030,11010,11000,11010,11000,135
|
|
20230627,114700,6312592930,11000,10970,11000,10960,890
|
|
20230627,114600,6302817410,10970,10990,10990,10950,691
|
|
20230627,114500,6295238530,10990,11000,11000,10990,95
|
|
20230627,114400,6294194250,10980,10930,10980,10930,833
|
|
20230627,114300,6285071360,10930,10930,10930,10930,5
|
|
20230627,114200,6285016710,10920,10920,10930,10920,275
|
|
20230627,114100,6282011350,10920,10920,10920,10910,464
|
|
20230627,114000,6276947020,10910,10930,10930,10910,3330
|
|
20230627,113900,6240604070,10940,10940,10950,10930,448
|
|
20230627,113800,6235704360,10940,10960,10960,10940,541
|
|
20230627,113700,6229785170,10960,10960,10960,10960,11
|
|
20230627,113600,6229664610,10940,10950,10950,10940,25
|
|
20230627,113500,6229391070,10950,10940,10950,10940,301
|
|
20230627,113400,6226098120,10940,10940,10950,10940,114
|
|
20230627,113300,6224850930,10940,10940,10940,10940,335
|
|
20230627,113200,6221186030,10940,10920,10970,10910,735
|
|
20230627,113100,6213156070,10920,10940,10940,10910,4981
|
|
20230627,113000,6158770450,10940,10950,10960,10940,845
|
|
20230627,112900,6149524860,10950,10960,10960,10950,586
|
|
20230627,112800,6143105510,10960,10950,10960,10950,205
|
|
20230627,112700,6140859660,10960,10950,10960,10940,562
|
|
20230627,112600,6134710640,10940,10940,10950,10940,1235
|
|
20230627,112500,6121193690,10950,10960,10960,10940,1597
|
|
20230627,112400,6103717650,10960,10960,10960,10950,729
|
|
20230627,112300,6095731690,10960,10980,10980,10940,1159
|
|
20230627,112200,6083046070,10970,10920,10970,10920,574
|
|
20230627,112100,6076763250,10920,10950,10950,10910,4757
|
|
20230627,112000,6024776800,10950,10980,10990,10950,2257
|
|
20230627,111900,6000036550,10990,10990,11000,10990,238
|
|
20230627,111800,5997420890,10990,10980,10990,10980,60
|
|
20230627,111700,5996761590,10970,11000,11000,10970,1184
|
|
20230627,111600,5983765730,10980,10990,10990,10980,765
|
|
20230627,111500,5975360910,10990,11010,11010,10990,975
|
|
20230627,111400,5964635590,11010,11030,11030,11010,520
|
|
20230627,111300,5958909000,11030,11010,11060,11010,311
|
|
20230627,111200,5955481050,11010,11000,11010,11000,372
|
|
20230627,111100,5951388030,11000,10990,11000,10990,164
|
|
20230627,111000,5949585030,10990,10990,10990,10990,127
|
|
20230627,110900,5948189300,10990,10980,10990,10970,426
|
|
20230627,110800,5943513110,10960,10970,10970,10950,1007
|
|
20230627,110700,5932481540,10970,11030,11030,10960,5012
|
|
20230627,110600,5877391090,11020,11020,11020,11020,698
|
|
20230627,110500,5869699130,11020,11050,11050,11000,11353
|
|
20230627,110400,5744478670,11050,11060,11060,11050,1406
|
|
20230627,110300,5728936580,11060,11070,11070,11060,511
|
|
20230627,110200,5723282780,11060,11070,11070,11050,1019
|
|
20230627,110100,5712020600,11070,11050,11070,11050,154
|
|
20230627,110000,5710317880,11050,11060,11070,11050,370
|
|
20230627,105900,5706227750,11060,11080,11080,11050,2266
|
|
20230627,105800,5681169390,11080,11080,11100,11080,619
|
|
20230627,105700,5674310250,11060,11060,11090,11060,1721
|
|
20230627,105600,5655267000,11070,11090,11090,11070,277
|
|
20230627,105500,5652199050,11090,11070,11090,11070,546
|
|
20230627,105400,5646150490,11070,11090,11100,11070,337
|
|
20230627,105300,5642417890,11090,11090,11090,11090,574
|
|
20230627,105200,5636052230,11090,11100,11110,11090,178
|
|
20230627,105100,5634076910,11110,11120,11130,11110,286
|
|
20230627,105000,5630899030,11110,11150,11150,11110,825
|
|
20230627,104900,5621718280,11150,11140,11150,11120,307
|
|
20230627,104800,5618299810,11140,11110,11140,11110,261
|
|
20230627,104700,5615397750,11110,11090,11110,11090,38
|
|
20230627,104600,5614976230,11090,11070,11090,11060,174
|
|
20230627,104500,5613049760,11050,11060,11070,11050,1071
|
|
20230627,104400,5601202020,11050,11050,11070,11040,878
|
|
20230627,104300,5591498370,11050,11070,11080,11040,5645
|
|
20230627,104200,5529097120,11070,11070,11070,11060,1758
|
|
20230627,104100,5509640610,11070,11120,11120,11070,2489
|
|
20230627,104000,5482048810,11110,11140,11140,11110,56
|
|
20230627,103900,5481426350,11140,11100,11140,11100,568
|
|
20230627,103800,5475121510,11090,11130,11140,11090,564
|
|
20230627,103700,5468856220,11130,11090,11130,11090,352
|
|
20230627,103600,5464945040,11080,11070,11080,11070,883
|
|
20230627,103500,5455165890,11060,11080,11090,11060,4170
|
|
20230627,103400,5408979620,11080,11100,11100,11080,1439
|
|
20230627,103300,5393022210,11090,11090,11110,11090,2351
|
|
20230627,103200,5366940010,11090,11140,11140,11090,2793
|
|
20230627,103100,5335915900,11140,11210,11210,11140,6524
|
|
20230627,103000,5263020780,11210,11220,11230,11200,716
|
|
20230627,102900,5254992720,11220,11240,11240,11200,2696
|
|
20230627,102800,5224761270,11240,11260,11260,11210,2668
|
|
20230627,102700,5194761240,11250,11240,11270,11230,2610
|
|
20230627,102600,5165388380,11250,11220,11250,11180,2144
|
|
20230627,102500,5141331040,11220,11250,11270,11220,4764
|
|
20230627,102400,5087726900,11260,11180,11270,11180,3946
|
|
20230627,102300,5043367820,11180,11150,11180,11150,4414
|
|
20230627,102200,4994101950,11170,11160,11170,11160,14
|
|
20230627,102100,4993945690,11160,11170,11170,11160,330
|
|
20230627,102000,4990262080,11170,11150,11180,11150,1109
|
|
20230627,101900,4977876590,11160,11160,11160,11160,192
|
|
20230627,101800,4975733870,11160,11160,11170,11160,1158
|
|
20230627,101700,4962801370,11170,11100,11170,11100,933
|
|
20230627,101600,4952401100,11090,11100,11110,11090,1719
|
|
20230627,101500,4933315990,11110,11140,11140,11100,5385
|
|
20230627,101400,4873470180,11150,11160,11160,11130,1451
|
|
20230627,101300,4857301450,11160,11140,11160,11140,366
|
|
20230627,101200,4853223130,11140,11140,11150,11130,581
|
|
20230627,101100,4846752760,11140,11160,11160,11130,1981
|
|
20230627,101000,4824691600,11170,11170,11180,11130,3393
|
|
20230627,100900,4786860950,11140,11140,11170,11130,2250
|
|
20230627,100800,4761788050,11140,11150,11160,11110,3229
|
|
20230627,100700,4725848600,11160,11190,11190,11150,4323
|
|
20230627,100600,4677520600,11190,11200,11200,11190,721
|
|
20230627,100500,4669451400,11210,11190,11210,11190,1013
|
|
20230627,100400,4658110170,11200,11210,11210,11200,1085
|
|
20230627,100300,4645955910,11200,11180,11200,11180,668
|
|
20230627,100200,4638480630,11180,11170,11190,11170,409
|
|
20230627,100100,4633910670,11180,11170,11180,11170,1094
|
|
20230627,100000,4621680980,11170,11190,11190,11170,1540
|
|
20230627,095900,4604465390,11180,11150,11190,11150,1690
|
|
20230627,095800,4585596690,11150,11230,11240,11150,4820
|
|
20230627,095700,4531703620,11240,11280,11320,11220,9107
|
|
20230627,095600,4428913320,11270,11190,11270,11180,6371
|
|
20230627,095500,4357420190,11190,11180,11190,11170,757
|
|
20230627,095400,4348957020,11180,11190,11190,11160,1328
|
|
20230627,095300,4334115880,11190,11190,11200,11170,2574
|
|
20230627,095200,4305328970,11190,11210,11210,11170,1417
|
|
20230627,095100,4289462030,11220,11140,11240,11140,5016
|
|
20230627,095000,4233325670,11140,11130,11140,11130,627
|
|
20230627,094900,4226345970,11120,11100,11150,11090,2058
|
|
20230627,094800,4203454930,11110,11100,11110,11100,840
|
|
20230627,094700,4194128720,11100,11100,11100,11090,2530
|
|
20230627,094600,4166049240,11090,11100,11110,11080,2247
|
|
20230627,094500,4141116310,11090,11110,11110,11070,3111
|
|
20230627,094400,4106606780,11120,11160,11170,11110,8774
|
|
20230627,094300,4008847670,11160,11240,11250,11160,5105
|
|
20230627,094200,3951649640,11250,11280,11290,11230,13697
|
|
20230627,094100,3797469960,11280,11230,11300,11210,26184
|
|
20230627,094000,3502824510,11220,11150,11230,11150,6989
|
|
20230627,093900,3424532230,11160,11130,11160,11110,3682
|
|
20230627,093800,3383532210,11100,11150,11150,11100,2667
|
|
20230627,093700,3353864440,11140,11070,11190,11070,5836
|
|
20230627,093600,3288894820,11060,11080,11080,11040,402
|
|
20230627,093500,3284449620,11080,11080,11080,11050,2413
|
|
20230627,093400,3257738400,11070,11080,11080,11040,3959
|
|
20230627,093300,3213921450,11080,11050,11090,11050,709
|
|
20230627,093200,3206074430,11050,11040,11050,11020,1353
|
|
20230627,093100,3191136810,11030,11000,11030,10980,2414
|
|
20230627,093000,3164600790,11000,10980,11000,10960,1705
|
|
20230627,092900,3145866120,10960,11000,11000,10950,3504
|
|
20230627,092800,3107417230,11000,11020,11030,10980,8426
|
|
20230627,092700,3014712970,11030,11070,11080,11020,3713
|
|
20230627,092600,2973688290,11080,11140,11140,11070,2268
|
|
20230627,092500,2948529340,11100,11100,11150,11100,1368
|
|
20230627,092400,2933327570,11100,11110,11140,11070,11718
|
|
20230627,092300,2803217600,11120,11140,11140,11110,2429
|
|
20230627,092200,2776211450,11140,11150,11160,11140,4113
|
|
20230627,092100,2730363690,11160,11180,11180,11150,9056
|
|
20230627,092000,2629326430,11190,11220,11230,11160,15960
|
|
20230627,091900,2450593430,11220,11180,11240,11180,6328
|
|
20230627,091800,2379573190,11210,11170,11210,11160,12363
|
|
20230627,091700,2241486040,11180,11170,11190,11170,3732
|
|
20230627,091600,2199769300,11190,11180,11200,11160,6137
|
|
20230627,091500,2131159630,11190,11200,11210,11170,8969
|
|
20230627,091400,2030854140,11210,11190,11220,11170,8876
|
|
20230627,091300,1931512840,11190,11250,11270,11170,27947
|
|
20230627,091200,1617578160,11250,11110,11250,11110,32622
|
|
20230627,091100,1252363010,11110,11020,11130,11010,10797
|
|
20230627,091000,1132709010,11020,10860,11020,10850,9042
|
|
20230627,090900,1033982790,10860,10890,10890,10850,1473
|
|
20230627,090800,1017972910,10890,10880,10890,10840,7365
|
|
20230627,090700,937942900,10870,10940,10940,10850,9130
|
|
20230627,090600,838488090,10940,10960,11000,10940,3129
|
|
20230627,090500,804183350,10960,10910,11040,10860,4472
|
|
20230627,090400,755173300,10900,10890,10900,10860,9063
|
|
20230627,090300,656598920,10900,10940,10950,10870,12411
|
|
20230627,090200,521125690,10950,11000,11030,10920,11703
|
|
20230627,090100,392771300,11000,11040,11080,10980,11688
|
|
20230627,090000,263940400,11050,11020,11120,11020,22781
|