665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,200200,3156413630,12850,12850,12850,12850,10708
|
|
20230627,200100,3156413630,12850,12850,12850,12850,0
|
|
20230627,200000,3156413630,12850,12850,12850,12850,0
|
|
20230627,195900,3156413630,12850,12850,12850,12850,0
|
|
20230627,195800,3156413630,12850,12850,12850,12850,0
|
|
20230627,195700,3156413630,12850,12850,12850,12850,0
|
|
20230627,195600,3156413630,12850,12850,12850,12850,0
|
|
20230627,195500,3156413630,12850,12850,12850,12850,0
|
|
20230627,195400,3156413630,12850,12850,12850,12850,0
|
|
20230627,195300,3156413630,12850,12850,12850,12850,0
|
|
20230627,195200,3156413630,12850,12850,12850,12850,0
|
|
20230627,195100,3156413630,12850,12850,12850,12850,0
|
|
20230627,195000,3156413630,12850,12850,12850,12850,0
|
|
20230627,194900,3156413630,12850,12850,12850,12850,0
|
|
20230627,194800,3156413630,12850,12850,12850,12850,0
|
|
20230627,194700,3156413630,12850,12850,12850,12850,0
|
|
20230627,194600,3156413630,12850,12850,12850,12850,0
|
|
20230627,194500,3156413630,12850,12850,12850,12850,0
|
|
20230627,194400,3156413630,12850,12850,12850,12850,0
|
|
20230627,194300,3156413630,12850,12850,12850,12850,0
|
|
20230627,194200,3156413630,12850,12850,12850,12850,0
|
|
20230627,194100,3156413630,12850,12850,12850,12850,0
|
|
20230627,194000,3156413630,12850,12850,12850,12850,0
|
|
20230627,193900,3156413630,12850,12850,12850,12850,0
|
|
20230627,193800,3156413630,12850,12850,12850,12850,0
|
|
20230627,193700,3156413630,12850,12850,12850,12850,0
|
|
20230627,193600,3156413630,12850,12850,12850,12850,0
|
|
20230627,193500,3156413630,12850,12850,12850,12850,0
|
|
20230627,193400,3156413630,12850,12850,12850,12850,0
|
|
20230627,193300,3156413630,12850,12850,12850,12850,0
|
|
20230627,193200,3156413630,12850,12850,12850,12850,10708
|
|
20230627,193100,3156413630,12850,12850,12850,12850,0
|
|
20230627,193000,3156413630,12850,12850,12850,12850,0
|
|
20230627,192900,3156413630,12850,12850,12850,12850,0
|
|
20230627,192800,3156413630,12850,12850,12850,12850,0
|
|
20230627,192700,3156413630,12850,12850,12850,12850,0
|
|
20230627,192600,3156413630,12850,12850,12850,12850,0
|
|
20230627,192500,3156413630,12850,12850,12850,12850,0
|
|
20230627,192400,3156413630,12850,12850,12850,12850,0
|
|
20230627,192300,3156413630,12850,12850,12850,12850,0
|
|
20230627,192200,3156413630,12850,12850,12850,12850,0
|
|
20230627,192100,3156413630,12850,12850,12850,12850,0
|
|
20230627,192000,3156413630,12850,12850,12850,12850,0
|
|
20230627,191900,3156413630,12850,12850,12850,12850,0
|
|
20230627,191800,3156413630,12850,12850,12850,12850,0
|
|
20230627,191700,3156413630,12850,12850,12850,12850,0
|
|
20230627,191600,3156413630,12850,12850,12850,12850,0
|
|
20230627,191500,3156413630,12850,12850,12850,12850,0
|
|
20230627,191400,3156413630,12850,12850,12850,12850,0
|
|
20230627,191300,3156413630,12850,12850,12850,12850,0
|
|
20230627,191200,3156413630,12850,12850,12850,12850,0
|
|
20230627,191100,3156413630,12850,12850,12850,12850,0
|
|
20230627,191000,3156413630,12850,12850,12850,12850,0
|
|
20230627,190900,3156413630,12850,12850,12850,12850,0
|
|
20230627,190800,3156413630,12850,12850,12850,12850,0
|
|
20230627,190700,3156413630,12850,12850,12850,12850,0
|
|
20230627,190600,3156413630,12850,12850,12850,12850,0
|
|
20230627,190500,3156413630,12850,12850,12850,12850,0
|
|
20230627,190400,3156413630,12850,12850,12850,12850,0
|
|
20230627,190300,3156413630,12850,12850,12850,12850,0
|
|
20230627,190200,3156413630,12850,12850,12850,12850,10708
|
|
20230627,190100,3156413630,12850,12850,12850,12850,0
|
|
20230627,190000,3156413630,12850,12850,12850,12850,0
|
|
20230627,185900,3156413630,12850,12850,12850,12850,0
|
|
20230627,185800,3156413630,12850,12850,12850,12850,0
|
|
20230627,185700,3156413630,12850,12850,12850,12850,0
|
|
20230627,185600,3156413630,12850,12850,12850,12850,0
|
|
20230627,185500,3156413630,12850,12850,12850,12850,0
|
|
20230627,185400,3156413630,12850,12850,12850,12850,0
|
|
20230627,185300,3156413630,12850,12850,12850,12850,0
|
|
20230627,185200,3156413630,12850,12850,12850,12850,0
|
|
20230627,185100,3156413630,12850,12850,12850,12850,0
|
|
20230627,185000,3156413630,12850,12850,12850,12850,0
|
|
20230627,184900,3156413630,12850,12850,12850,12850,0
|
|
20230627,184800,3156413630,12850,12850,12850,12850,0
|
|
20230627,184700,3156413630,12850,12850,12850,12850,0
|
|
20230627,184600,3156413630,12850,12850,12850,12850,0
|
|
20230627,184500,3156413630,12850,12850,12850,12850,0
|
|
20230627,184400,3156413630,12850,12850,12850,12850,0
|
|
20230627,184300,3156413630,12850,12850,12850,12850,0
|
|
20230627,184200,3156413630,12850,12850,12850,12850,0
|
|
20230627,184100,3156413630,12850,12850,12850,12850,0
|
|
20230627,184000,3156413630,12850,12850,12850,12850,0
|
|
20230627,183900,3156413630,12850,12850,12850,12850,0
|
|
20230627,183800,3156413630,12850,12850,12850,12850,0
|
|
20230627,183700,3156413630,12850,12850,12850,12850,0
|
|
20230627,183600,3156413630,12850,12850,12850,12850,0
|
|
20230627,183500,3156413630,12850,12850,12850,12850,0
|
|
20230627,183400,3156413630,12850,12850,12850,12850,0
|
|
20230627,183300,3156413630,12850,12850,12850,12850,0
|
|
20230627,183200,3156413630,12850,12850,12850,12850,10708
|
|
20230627,183100,3156413630,12850,12850,12850,12850,0
|
|
20230627,183000,3156413630,12850,12850,12850,12850,0
|
|
20230627,182900,3156413630,12850,12850,12850,12850,0
|
|
20230627,182800,3156413630,12850,12850,12850,12850,0
|
|
20230627,182700,3156413630,12850,12850,12850,12850,0
|
|
20230627,182600,3156413630,12850,12850,12850,12850,0
|
|
20230627,182500,3156413630,12850,12850,12850,12850,0
|
|
20230627,182400,3156413630,12850,12850,12850,12850,0
|
|
20230627,182300,3156413630,12850,12850,12850,12850,0
|
|
20230627,182200,3156413630,12850,12850,12850,12850,0
|
|
20230627,182100,3156413630,12850,12850,12850,12850,0
|
|
20230627,182000,3156413630,12850,12850,12850,12850,0
|
|
20230627,181900,3156413630,12850,12850,12850,12850,0
|
|
20230627,181800,3156413630,12850,12850,12850,12850,0
|
|
20230627,181700,3156413630,12850,12850,12850,12850,0
|
|
20230627,181600,3156413630,12850,12850,12850,12850,0
|
|
20230627,181500,3156413630,12850,12850,12850,12850,0
|
|
20230627,181400,3156413630,12850,12850,12850,12850,0
|
|
20230627,181300,3156413630,12850,12850,12850,12850,0
|
|
20230627,181200,3156413630,12850,12850,12850,12850,0
|
|
20230627,181100,3156413630,12850,12850,12850,12850,0
|
|
20230627,181000,3156413630,12850,12850,12850,12850,0
|
|
20230627,180900,3156413630,12850,12850,12850,12850,0
|
|
20230627,180800,3156413630,12850,12850,12850,12850,0
|
|
20230627,180700,3156413630,12850,12850,12850,12850,0
|
|
20230627,180600,3156413630,12850,12850,12850,12850,0
|
|
20230627,180500,3156413630,12850,12850,12850,12850,0
|
|
20230627,180400,3156413630,12850,12850,12850,12850,0
|
|
20230627,180300,3156413630,12850,12850,12850,12850,0
|
|
20230627,180200,3156413630,12850,12850,12850,12850,10708
|
|
20230627,180100,3156413630,12850,12850,12850,12850,0
|
|
20230627,180000,3156413630,12850,12850,12850,12850,0
|
|
20230627,175900,3156413630,12850,12850,12850,12850,0
|
|
20230627,175800,3156413630,12850,12850,12850,12850,0
|
|
20230627,175700,3156413630,12850,12850,12850,12850,0
|
|
20230627,175600,3156413630,12850,12850,12850,12850,0
|
|
20230627,175500,3156413630,12850,12850,12850,12850,0
|
|
20230627,175400,3156413630,12850,12850,12850,12850,0
|
|
20230627,175300,3156413630,12850,12850,12850,12850,0
|
|
20230627,175200,3156413630,12850,12850,12850,12850,0
|
|
20230627,175100,3156413630,12850,12850,12850,12850,0
|
|
20230627,175000,3156413630,12850,12850,12850,12850,0
|
|
20230627,174900,3156413630,12850,12850,12850,12850,0
|
|
20230627,174800,3156413630,12850,12850,12850,12850,0
|
|
20230627,174700,3156413630,12850,12850,12850,12850,0
|
|
20230627,174600,3156413630,12850,12850,12850,12850,0
|
|
20230627,174500,3156413630,12850,12850,12850,12850,0
|
|
20230627,174400,3156413630,12850,12850,12850,12850,0
|
|
20230627,174300,3156413630,12850,12850,12850,12850,0
|
|
20230627,174200,3156413630,12850,12850,12850,12850,0
|
|
20230627,174100,3156413630,12850,12850,12850,12850,0
|
|
20230627,174000,3156413630,12850,12850,12850,12850,0
|
|
20230627,173900,3156413630,12850,12850,12850,12850,0
|
|
20230627,173800,3156413630,12850,12850,12850,12850,0
|
|
20230627,173700,3156413630,12850,12850,12850,12850,0
|
|
20230627,173600,3156413630,12850,12850,12850,12850,0
|
|
20230627,173500,3156413630,12850,12850,12850,12850,0
|
|
20230627,173400,3156413630,12850,12850,12850,12850,0
|
|
20230627,173300,3156413630,12850,12850,12850,12850,0
|
|
20230627,173200,3156413630,12850,12850,12850,12850,10708
|
|
20230627,173100,3156413630,12850,12850,12850,12850,0
|
|
20230627,173000,3156413630,12850,12850,12850,12850,0
|
|
20230627,172900,3156413630,12850,12850,12850,12850,0
|
|
20230627,172800,3156413630,12850,12850,12850,12850,0
|
|
20230627,172700,3156413630,12850,12850,12850,12850,0
|
|
20230627,172600,3156413630,12850,12850,12850,12850,0
|
|
20230627,172500,3156413630,12850,12850,12850,12850,0
|
|
20230627,172400,3156413630,12850,12850,12850,12850,0
|
|
20230627,172300,3156413630,12850,12850,12850,12850,0
|
|
20230627,172200,3156413630,12850,12850,12850,12850,0
|
|
20230627,172100,3156413630,12850,12850,12850,12850,0
|
|
20230627,172000,3156413630,12850,12850,12850,12850,0
|
|
20230627,171900,3156413630,12850,12850,12850,12850,0
|
|
20230627,171800,3156413630,12850,12850,12850,12850,0
|
|
20230627,171700,3156413630,12850,12850,12850,12850,0
|
|
20230627,171600,3156413630,12850,12850,12850,12850,0
|
|
20230627,171500,3156413630,12850,12850,12850,12850,0
|
|
20230627,171400,3156413630,12850,12850,12850,12850,0
|
|
20230627,171300,3156413630,12850,12850,12850,12850,0
|
|
20230627,171200,3156413630,12850,12850,12850,12850,0
|
|
20230627,171100,3156413630,12850,12850,12850,12850,0
|
|
20230627,171000,3156413630,12850,12850,12850,12850,0
|
|
20230627,170900,3156413630,12850,12850,12850,12850,0
|
|
20230627,170800,3156413630,12850,12850,12850,12850,0
|
|
20230627,170700,3156413630,12850,12850,12850,12850,0
|
|
20230627,170600,3156413630,12850,12850,12850,12850,0
|
|
20230627,170500,3156413630,12850,12850,12850,12850,0
|
|
20230627,170400,3156413630,12850,12850,12850,12850,0
|
|
20230627,170300,3156413630,12850,12850,12850,12850,0
|
|
20230627,170200,3156413630,12850,12850,12850,12850,10708
|
|
20230627,170100,3156413630,12850,12850,12850,12850,0
|
|
20230627,170000,3156413630,12850,12850,12850,12850,0
|
|
20230627,165900,3156413630,12850,12850,12850,12850,0
|
|
20230627,165800,3156413630,12850,12850,12850,12850,0
|
|
20230627,165700,3156413630,12850,12850,12850,12850,0
|
|
20230627,165600,3156413630,12850,12850,12850,12850,0
|
|
20230627,165500,3156413630,12850,12850,12850,12850,0
|
|
20230627,165400,3156413630,12850,12850,12850,12850,0
|
|
20230627,165300,3156413630,12850,12850,12850,12850,0
|
|
20230627,165200,3156413630,12850,12850,12850,12850,0
|
|
20230627,165100,3156413630,12850,12850,12850,12850,0
|
|
20230627,165000,3156413630,12850,12850,12850,12850,0
|
|
20230627,164900,3156413630,12850,12850,12850,12850,0
|
|
20230627,164800,3156413630,12850,12850,12850,12850,0
|
|
20230627,164700,3156413630,12850,12850,12850,12850,0
|
|
20230627,164600,3156413630,12850,12850,12850,12850,0
|
|
20230627,164500,3156413630,12850,12850,12850,12850,0
|
|
20230627,164400,3156413630,12850,12850,12850,12850,0
|
|
20230627,164300,3156413630,12850,12850,12850,12850,0
|
|
20230627,164200,3156413630,12850,12850,12850,12850,0
|
|
20230627,164100,3156413630,12850,12850,12850,12850,0
|
|
20230627,164000,3156413630,12850,12850,12850,12850,0
|
|
20230627,163900,3156413630,12850,12850,12850,12850,0
|
|
20230627,163800,3156413630,12850,12850,12850,12850,0
|
|
20230627,163700,3156413630,12850,12850,12850,12850,0
|
|
20230627,163600,3156413630,12850,12850,12850,12850,0
|
|
20230627,163500,3156413630,12850,12850,12850,12850,0
|
|
20230627,163400,3156413630,12850,12850,12850,12850,0
|
|
20230627,163300,3156413630,12850,12850,12850,12850,0
|
|
20230627,163200,3156413630,12850,12850,12850,12850,10708
|
|
20230627,163100,3156413630,12850,12850,12850,12850,0
|
|
20230627,163000,3156413630,12850,12850,12850,12850,0
|
|
20230627,162900,3156413630,12850,12850,12850,12850,0
|
|
20230627,162800,3156413630,12850,12850,12850,12850,0
|
|
20230627,162700,3156413630,12850,12850,12850,12850,0
|
|
20230627,162600,3156413630,12850,12850,12850,12850,0
|
|
20230627,162500,3156413630,12850,12850,12850,12850,0
|
|
20230627,162400,3156413630,12850,12850,12850,12850,0
|
|
20230627,162300,3156413630,12850,12850,12850,12850,0
|
|
20230627,162200,3156413630,12850,12850,12850,12850,0
|
|
20230627,162100,3156413630,12850,12850,12850,12850,0
|
|
20230627,162000,3156413630,12850,12850,12850,12850,0
|
|
20230627,161900,3156413630,12850,12850,12850,12850,0
|
|
20230627,161800,3156413630,12850,12850,12850,12850,0
|
|
20230627,161700,3156413630,12850,12850,12850,12850,0
|
|
20230627,161600,3156413630,12850,12850,12850,12850,0
|
|
20230627,161500,3156413630,12850,12850,12850,12850,0
|
|
20230627,161400,3156413630,12850,12850,12850,12850,0
|
|
20230627,161300,3156413630,12850,12850,12850,12850,0
|
|
20230627,161200,3156413630,12850,12850,12850,12850,0
|
|
20230627,161100,3156413630,12850,12850,12850,12850,0
|
|
20230627,161000,3156413630,12850,12850,12850,12850,0
|
|
20230627,160900,3156413630,12850,12850,12850,12850,0
|
|
20230627,160800,3156413630,12850,12850,12850,12850,0
|
|
20230627,160700,3156413630,12850,12850,12850,12850,0
|
|
20230627,160600,3156413630,12850,12850,12850,12850,0
|
|
20230627,160500,3156413630,12850,12850,12850,12850,0
|
|
20230627,160400,3156413630,12850,12850,12850,12850,0
|
|
20230627,160300,3156413630,12850,12850,12850,12850,0
|
|
20230627,160200,3156413630,12850,12850,12850,12850,10708
|
|
20230627,160100,3156413630,12850,12850,12850,12850,0
|
|
20230627,160000,3156413630,12850,12850,12850,12850,0
|
|
20230627,155900,3156413630,12850,12850,12850,12850,0
|
|
20230627,155800,3156413630,12850,12850,12850,12850,0
|
|
20230627,155700,3156413630,12850,12850,12850,12850,0
|
|
20230627,155600,3156413630,12850,12850,12850,12850,0
|
|
20230627,155500,3156413630,12850,12850,12850,12850,0
|
|
20230627,155400,3156413630,12850,12850,12850,12850,0
|
|
20230627,155300,3156413630,12850,12850,12850,12850,0
|
|
20230627,155200,3156413630,12850,12850,12850,12850,0
|
|
20230627,155100,3156413630,12850,12850,12850,12850,0
|
|
20230627,155000,3156413630,12850,12850,12850,12850,0
|
|
20230627,154900,3156413630,12850,12850,12850,12850,0
|
|
20230627,154800,3156413630,12850,12850,12850,12850,0
|
|
20230627,154700,3156413630,12850,12850,12850,12850,0
|
|
20230627,154600,3156413630,12850,12850,12850,12850,0
|
|
20230627,154500,3156413630,12850,12850,12850,12850,0
|
|
20230627,154400,3156413630,12850,12850,12850,12850,0
|
|
20230627,154300,3156413630,12850,12850,12850,12850,0
|
|
20230627,154200,3156413630,12850,12850,12850,12850,0
|
|
20230627,154100,3156413630,12850,12850,12850,12850,0
|
|
20230627,154000,3156413630,12850,12850,12850,12850,0
|
|
20230627,153900,3156413630,12850,12850,12850,12850,0
|
|
20230627,153800,3156413630,12850,12850,12850,12850,0
|
|
20230627,153700,3156413630,12850,12850,12850,12850,0
|
|
20230627,153600,3156413630,12850,12850,12850,12850,0
|
|
20230627,153500,3156413630,12850,12850,12850,12850,0
|
|
20230627,153400,3156413630,12850,12850,12850,12850,0
|
|
20230627,153300,3156413630,12850,12850,12850,12850,0
|
|
20230627,153200,3156413630,12850,12850,12850,12850,10708
|
|
20230627,153100,3156413630,12850,12850,12850,12850,0
|
|
20230627,153000,3156413630,12850,12850,12850,12850,10708
|
|
20230627,152900,3018815830,12890,12890,12890,12890,0
|
|
20230627,152800,3018815830,12890,12890,12890,12890,0
|
|
20230627,152700,3018815830,12890,12890,12890,12890,0
|
|
20230627,152600,3018815830,12890,12890,12890,12890,0
|
|
20230627,152500,3018815830,12890,12890,12890,12890,0
|
|
20230627,152400,3018815830,12890,12890,12890,12890,0
|
|
20230627,152300,3018815830,12890,12890,12890,12890,0
|
|
20230627,152200,3018815830,12890,12890,12890,12890,0
|
|
20230627,152100,3018815830,12890,12890,12890,12890,0
|
|
20230627,152000,3018815830,12890,12890,12890,12890,0
|
|
20230627,151900,3018815830,12890,12870,12890,12870,2736
|
|
20230627,151800,2983580010,12870,12870,12880,12870,1058
|
|
20230627,151700,2969960600,12880,12880,12890,12870,1085
|
|
20230627,151600,2955987650,12870,12870,12890,12870,1366
|
|
20230627,151500,2938393300,12870,12880,12880,12870,1938
|
|
20230627,151400,2913437070,12880,12880,12890,12880,447
|
|
20230627,151300,2907679610,12880,12880,12880,12870,1416
|
|
20230627,151200,2889446270,12880,12900,12900,12880,543
|
|
20230627,151100,2882451800,12900,12880,12900,12880,1697
|
|
20230627,151000,2860588730,12880,12880,12880,12870,742
|
|
20230627,150900,2851032360,12880,12880,12880,12870,149
|
|
20230627,150800,2849113810,12870,12880,12880,12870,586
|
|
20230627,150700,2841568280,12880,12880,12880,12880,198
|
|
20230627,150600,2839018040,12890,12880,12890,12880,1202
|
|
20230627,150500,2823536260,12890,12890,12890,12880,190
|
|
20230627,150400,2821088810,12890,12890,12890,12880,7
|
|
20230627,150300,2820998620,12880,12880,12880,12880,317
|
|
20230627,150200,2816915660,12880,12890,12900,12880,470
|
|
20230627,150100,2810860840,12890,12900,12900,12880,1745
|
|
20230627,150000,2788380750,12900,12890,12900,12890,129
|
|
20230627,145900,2786717900,12890,12890,12890,12890,229
|
|
20230627,145800,2783766090,12900,12890,12900,12880,667
|
|
20230627,145700,2775172880,12890,12880,12890,12880,312
|
|
20230627,145600,2771151470,12880,12880,12890,12880,1151
|
|
20230627,145500,2756325880,12890,12900,12900,12890,1015
|
|
20230627,145400,2743242480,12890,12900,12900,12890,352
|
|
20230627,145300,2738704970,12900,12890,12900,12890,249
|
|
20230627,145200,2735495350,12900,12900,12900,12890,2635
|
|
20230627,145100,2701510850,12900,12910,12910,12900,60
|
|
20230627,145000,2700736750,12910,12910,12910,12900,478
|
|
20230627,144900,2694567760,12910,12910,12910,12900,899
|
|
20230627,144800,2682962670,12910,12910,12910,12910,0
|
|
20230627,144700,2682962670,12910,12920,12920,12910,153
|
|
20230627,144600,2680987410,12920,12920,12920,12920,12
|
|
20230627,144500,2680832370,12920,12920,12920,12920,0
|
|
20230627,144400,2680832370,12920,12920,12920,12920,31
|
|
20230627,144300,2680431850,12920,12930,12930,12920,3
|
|
20230627,144200,2680393070,12930,12930,12930,12930,5
|
|
20230627,144100,2680328420,12930,12920,12930,12920,27
|
|
20230627,144000,2679979530,12920,12910,12920,12910,3
|
|
20230627,143900,2679940780,12910,12930,12930,12910,61
|
|
20230627,143800,2679152070,12930,12920,12930,12910,598
|
|
20230627,143700,2671429610,12910,12910,12920,12910,72
|
|
20230627,143600,2670500070,12910,12910,12910,12910,598
|
|
20230627,143500,2662779890,12910,12900,12910,12900,454
|
|
20230627,143400,2656922460,12900,12900,12900,12890,64
|
|
20230627,143300,2656097390,12890,12890,12890,12890,159
|
|
20230627,143200,2654047880,12890,12900,12900,12890,23
|
|
20230627,143100,2653751380,12890,12900,12900,12890,1205
|
|
20230627,143000,2638218880,12900,12900,12900,12890,191
|
|
20230627,142900,2635754990,12900,12900,12900,12900,37
|
|
20230627,142800,2635277690,12900,12900,12900,12900,93
|
|
20230627,142700,2634077990,12900,12900,12910,12900,371
|
|
20230627,142600,2629291890,12910,12900,12910,12900,16
|
|
20230627,142500,2629085480,12910,12900,12910,12900,3255
|
|
20230627,142400,2587095930,12900,12910,12910,12900,2965
|
|
20230627,142300,2548846930,12910,12910,12910,12910,73
|
|
20230627,142200,2547904500,12900,12910,12910,12900,743
|
|
20230627,142100,2538312420,12910,12910,12910,12910,419
|
|
20230627,142000,2532903130,12920,12920,12920,12920,780
|
|
20230627,141900,2522825530,12930,12930,12930,12930,1
|
|
20230627,141800,2522812600,12910,12910,12910,12910,170
|
|
20230627,141700,2520617900,12920,12910,12920,12910,1501
|
|
20230627,141600,2501225000,12910,12910,12910,12900,427
|
|
20230627,141500,2495714680,12900,12910,12920,12900,568
|
|
20230627,141400,2488383920,12910,12910,12910,12910,31
|
|
20230627,141300,2487983710,12910,12920,12920,12910,843
|
|
20230627,141200,2477100160,12910,12910,12920,12910,730
|
|
20230627,141100,2467675830,12910,12910,12910,12910,209
|
|
20230627,141000,2464977640,12920,12910,12920,12910,149
|
|
20230627,140900,2463053480,12910,12910,12910,12910,0
|
|
20230627,140800,2463053480,12910,12910,12910,12910,100
|
|
20230627,140700,2461762480,12920,12910,12920,12910,1385
|
|
20230627,140600,2443877960,12910,12910,12910,12910,406
|
|
20230627,140500,2438636500,12910,12910,12910,12900,1316
|
|
20230627,140400,2421649940,12910,12900,12910,12900,101
|
|
20230627,140300,2420347030,12900,12900,12900,12900,1862
|
|
20230627,140200,2396327230,12900,12900,12900,12900,78
|
|
20230627,140100,2395321030,12910,12910,12910,12910,1180
|
|
20230627,140000,2380087230,12910,12910,12910,12910,0
|
|
20230627,135900,2380087230,12910,12920,12920,12910,55
|
|
20230627,135800,2379376840,12920,12920,12920,12920,22
|
|
20230627,135700,2379092600,12920,12910,12920,12910,90
|
|
20230627,135600,2377930350,12910,12910,12910,12910,12
|
|
20230627,135500,2377775430,12900,12910,12910,12900,2124
|
|
20230627,135400,2350375580,12910,12900,12920,12900,1139
|
|
20230627,135300,2335672040,12900,12910,12910,12900,207
|
|
20230627,135200,2332999680,12910,12910,12910,12910,623
|
|
20230627,135100,2324956750,12910,12910,12910,12910,2
|
|
20230627,135000,2324930930,12910,12910,12910,12910,152
|
|
20230627,134900,2322968610,12910,12910,12910,12910,760
|
|
20230627,134800,2313157010,12920,12920,12920,12920,18
|
|
20230627,134700,2312924450,12920,12910,12920,12910,3
|
|
20230627,134600,2312885710,12910,12920,12920,12910,107
|
|
20230627,134500,2311503280,12920,12910,12920,12910,141
|
|
20230627,134400,2309681770,12900,12910,12920,12900,352
|
|
20230627,134300,2305139440,12900,12910,12910,12900,645
|
|
20230627,134200,2296816520,12900,12900,12900,12900,595
|
|
20230627,134100,2289141020,12900,12910,12910,12900,507
|
|
20230627,134000,2282600640,12910,12910,12910,12910,36
|
|
20230627,133900,2282135880,12910,12910,12910,12910,4
|
|
20230627,133800,2282084240,12900,12920,12920,12900,304
|
|
20230627,133700,2278162570,12900,12920,12920,12900,104
|
|
20230627,133600,2276820860,12920,12930,12930,12920,127
|
|
20230627,133500,2275178930,12930,12930,12930,12930,2
|
|
20230627,133400,2275153070,12940,12920,12940,12920,609
|
|
20230627,133300,2267278580,12920,12920,12920,12900,13
|
|
20230627,133200,2267110820,12920,12910,12920,12900,3661
|
|
20230627,133100,2219847140,12910,12900,12910,12900,319
|
|
20230627,133000,2215732020,12910,12910,12910,12910,58
|
|
20230627,132900,2214983240,12910,12910,12910,12910,761
|
|
20230627,132800,2205158730,12900,12910,12910,12900,495
|
|
20230627,132700,2198772330,12910,12920,12920,12910,130
|
|
20230627,132600,2197093730,12910,12900,12910,12900,711
|
|
20230627,132500,2187920230,12910,12910,12910,12900,306
|
|
20230627,132400,2183972780,12910,12910,12910,12910,2
|
|
20230627,132300,2183946960,12900,12900,12900,12900,302
|
|
20230627,132200,2180051160,12900,12910,12910,12900,830
|
|
20230627,132100,2169343510,12920,12910,12920,12910,108
|
|
20230627,132000,2167948710,12910,12910,12910,12910,279
|
|
20230627,131900,2164346820,12910,12910,12910,12910,143
|
|
20230627,131800,2162500690,12910,12910,12920,12910,319
|
|
20230627,131700,2158382280,12920,12910,12920,12910,113
|
|
20230627,131600,2156923360,12910,12910,12910,12910,0
|
|
20230627,131500,2156923360,12910,12910,12910,12910,30
|
|
20230627,131400,2156536060,12910,12900,12910,12890,82
|
|
20230627,131300,2155478540,12910,12900,12910,12900,59
|
|
20230627,131200,2154717420,12900,12900,12900,12900,145
|
|
20230627,131100,2152846920,12900,12900,12900,12900,221
|
|
20230627,131000,2149996020,12900,12900,12900,12900,139
|
|
20230627,130900,2148202920,12900,12900,12910,12900,233
|
|
20230627,130800,2145197210,12910,12910,12910,12910,3
|
|
20230627,130700,2145158480,12910,12900,12910,12900,13
|
|
20230627,130600,2144990670,12900,12910,12910,12890,67
|
|
20230627,130500,2144126310,12890,12900,12920,12890,2014
|
|
20230627,130400,2118151380,12910,12910,12910,12910,78
|
|
20230627,130300,2117144400,12920,12920,12920,12920,14
|
|
20230627,130200,2116963520,12910,12910,12910,12910,1054
|
|
20230627,130100,2103356380,12910,12910,12910,12910,8
|
|
20230627,130000,2103253100,12900,12900,12900,12900,103
|
|
20230627,125900,2101924400,12890,12890,12890,12890,7
|
|
20230627,125800,2101834170,12890,12900,12900,12890,65
|
|
20230627,125700,2100995920,12900,12900,12900,12900,10
|
|
20230627,125600,2100866920,12900,12900,12900,12900,314
|
|
20230627,125500,2096816320,12910,12910,12910,12910,10
|
|
20230627,125400,2096687220,12910,12910,12910,12910,0
|
|
20230627,125300,2096687220,12910,12910,12910,12910,0
|
|
20230627,125200,2096687220,12910,12910,12910,12910,0
|
|
20230627,125100,2096687220,12910,12890,12910,12880,41
|
|
20230627,125000,2096159010,12880,12890,12900,12880,2104
|
|
20230627,124900,2069049740,12900,12890,12900,12890,86
|
|
20230627,124800,2067941180,12890,12890,12890,12890,1120
|
|
20230627,124700,2053504380,12890,12900,12900,12890,1212
|
|
20230627,124600,2037869680,12910,12910,12910,12910,340
|
|
20230627,124500,2033480280,12930,12930,12930,12930,0
|
|
20230627,124400,2033480280,12930,12920,12930,12920,723
|
|
20230627,124300,2024138120,12920,12920,12920,12920,5
|
|
20230627,124200,2024073520,12910,12910,12910,12910,0
|
|
20230627,124100,2024073520,12910,12910,12910,12910,204
|
|
20230627,124000,2021439880,12910,12910,12910,12910,214
|
|
20230627,123900,2018677140,12910,12900,12910,12900,69
|
|
20230627,123800,2017786940,12900,12900,12900,12900,241
|
|
20230627,123700,2014678040,12900,12900,12900,12900,3
|
|
20230627,123600,2014639340,12900,12900,12900,12900,41
|
|
20230627,123500,2014110440,12900,12890,12900,12890,152
|
|
20230627,123400,2012149880,12890,12890,12890,12890,289
|
|
20230627,123300,2008424670,12890,12890,12890,12890,189
|
|
20230627,123200,2005988460,12890,12890,12890,12880,105
|
|
20230627,123100,2004635050,12890,12890,12890,12890,541
|
|
20230627,123000,1997661560,12890,12880,12890,12880,248
|
|
20230627,122900,1994467280,12880,12880,12880,12860,762
|
|
20230627,122800,1984663430,12860,12890,12890,12860,4057
|
|
20230627,122700,1932431950,12890,12900,12900,12890,10694
|
|
20230627,122600,1794541050,12900,12910,12910,12900,450
|
|
20230627,122500,1788732040,12910,12900,12910,12900,313
|
|
20230627,122400,1784691260,12910,12910,12910,12910,24
|
|
20230627,122300,1784381420,12900,12910,12910,12900,315
|
|
20230627,122200,1780315710,12910,12910,12910,12900,1201
|
|
20230627,122100,1764818930,12930,12930,12930,12930,1
|
|
20230627,122000,1764806000,12930,12930,12930,12930,20
|
|
20230627,121900,1764547400,12930,12910,12940,12900,898
|
|
20230627,121800,1752954250,12940,12910,12940,12910,210
|
|
20230627,121700,1750236910,12910,12940,12940,12910,330
|
|
20230627,121600,1745976430,12940,12950,12950,12940,101
|
|
20230627,121500,1744669480,12960,12900,12960,12900,777
|
|
20230627,121400,1734619080,12900,12900,12900,12900,495
|
|
20230627,121300,1728233580,12910,12910,12910,12910,7
|
|
20230627,121200,1728143210,12910,12910,12910,12910,72
|
|
20230627,121100,1727213690,12910,12910,12910,12900,443
|
|
20230627,121000,1721494860,12900,12910,12910,12900,1046
|
|
20230627,120900,1707992430,12910,12910,12930,12910,20
|
|
20230627,120800,1707734090,12910,12920,12920,12910,2
|
|
20230627,120700,1707708260,12910,12940,12940,12910,228
|
|
20230627,120600,1704764670,12940,12910,12940,12900,668
|
|
20230627,120500,1696140570,12910,12930,12930,12910,11
|
|
20230627,120400,1695998420,12950,12940,12950,12940,42
|
|
20230627,120300,1695454550,12950,12920,12950,12900,2007
|
|
20230627,120200,1669551060,12910,12940,12950,12910,24
|
|
20230627,120100,1669240890,12950,12920,12950,12910,35
|
|
20230627,120000,1668788490,12910,12910,12910,12910,1
|
|
20230627,115900,1668775580,12910,12920,12920,12910,1968
|
|
20230627,115800,1643367920,12920,12910,12920,12910,642
|
|
20230627,115700,1635077000,12920,12920,12920,12920,357
|
|
20230627,115600,1630464560,12920,12920,12920,12920,0
|
|
20230627,115500,1630464560,12920,12930,12930,12920,1002
|
|
20230627,115400,1617517690,12930,12960,12960,12930,35
|
|
20230627,115300,1617064540,12960,12960,12960,12960,23
|
|
20230627,115200,1616766460,12970,12970,12970,12970,0
|
|
20230627,115100,1616766460,12970,12960,12970,12920,1544
|
|
20230627,115000,1596805590,12960,12930,12960,12930,31
|
|
20230627,114900,1596404010,12930,12930,12930,12920,740
|
|
20230627,114800,1586840810,12920,12930,12930,12920,21
|
|
20230627,114700,1586569290,12930,12940,12960,12930,1205
|
|
20230627,114600,1570978390,12960,12960,12960,12960,10
|
|
20230627,114500,1570848790,12960,12960,12960,12960,21
|
|
20230627,114400,1570576630,12950,12950,12950,12950,62
|
|
20230627,114300,1569773730,12970,12950,12970,12950,9
|
|
20230627,114200,1569657120,12950,12950,12960,12950,130
|
|
20230627,114100,1567973600,12960,12950,12970,12940,208
|
|
20230627,114000,1565280930,12950,12960,12960,12950,434
|
|
20230627,113900,1559656500,12960,12960,12960,12960,30
|
|
20230627,113800,1559267700,12960,12950,12970,12940,50
|
|
20230627,113700,1558620110,12940,12950,12950,12940,5
|
|
20230627,113600,1558555380,12970,12940,12970,12940,11
|
|
20230627,113500,1558412980,12940,12940,12940,12940,36
|
|
20230627,113400,1557947140,12910,12970,12970,12910,8337
|
|
20230627,113300,1450154440,12980,12970,12980,12970,13
|
|
20230627,113200,1449985710,12960,12970,12980,12960,114
|
|
20230627,113100,1448507180,12970,12980,12980,12970,258
|
|
20230627,113000,1445160870,12980,12980,12980,12980,0
|
|
20230627,112900,1445160870,12980,12980,12980,12980,3
|
|
20230627,112800,1445121930,12980,12980,12980,12980,56
|
|
20230627,112700,1444395050,12980,12980,13000,12980,208
|
|
20230627,112600,1441693860,12980,12980,12980,12980,192
|
|
20230627,112500,1439201700,12990,12990,12990,12990,5
|
|
20230627,112400,1439136750,12990,12990,12990,12990,53
|
|
20230627,112300,1438448280,12990,12970,12990,12970,223
|
|
20230627,112200,1435555730,12970,12970,12970,12960,71
|
|
20230627,112100,1434635210,12970,12960,12970,12960,198
|
|
20230627,112000,1432068730,12960,12950,12960,12950,243
|
|
20230627,111900,1428921370,12950,12960,12960,12950,410
|
|
20230627,111800,1423611610,12960,12960,12960,12960,0
|
|
20230627,111700,1423611610,12960,12960,12960,12960,52
|
|
20230627,111600,1422937690,12970,12970,12970,12970,1
|
|
20230627,111500,1422924720,12970,12970,12970,12970,0
|
|
20230627,111400,1422924720,12970,12960,12970,12960,212
|
|
20230627,111300,1420177180,12950,12960,12960,12950,19
|
|
20230627,111200,1419931040,12960,12960,12960,12960,2
|
|
20230627,111100,1419905120,12950,12960,12960,12950,346
|
|
20230627,111000,1415424220,12960,12970,12970,12960,1398
|
|
20230627,110900,1397305640,12960,12960,12970,12960,123
|
|
20230627,110800,1395710990,12970,12970,12970,12970,42
|
|
20230627,110700,1395166250,12970,12970,12970,12960,280
|
|
20230627,110600,1391535540,12970,12960,12970,12960,267
|
|
20230627,110500,1388072570,12960,12970,12970,12960,21
|
|
20230627,110400,1387800400,12970,12970,12970,12970,326
|
|
20230627,110300,1383572180,12970,12980,13000,12970,2559
|
|
20230627,110200,1350376620,12980,13000,13000,12980,212
|
|
20230627,110100,1347624840,12980,12990,13000,12980,71
|
|
20230627,110000,1346702920,12990,12980,12990,12980,581
|
|
20230627,105900,1339160580,12980,12980,12990,12980,199
|
|
20230627,105800,1336577060,12980,12990,12990,12980,2
|
|
20230627,105700,1336551090,12990,12990,12990,12990,982
|
|
20230627,105600,1323794910,12990,12990,13000,12990,77
|
|
20230627,105500,1322794310,12990,13000,13000,12990,12
|
|
20230627,105400,1322638420,13000,12990,13000,12970,98
|
|
20230627,105300,1321365970,12990,12990,12990,12990,8
|
|
20230627,105200,1321262050,13000,12960,13000,12960,809
|
|
20230627,105100,1310769320,12960,12960,12970,12950,113
|
|
20230627,105000,1309305620,12950,12940,12950,12940,1287
|
|
20230627,104900,1292641960,12950,12950,12970,12950,3395
|
|
20230627,104800,1248672110,12940,12940,12940,12940,155
|
|
20230627,104700,1246666410,12950,12940,12950,12930,286
|
|
20230627,104600,1242966550,12940,12950,12950,12940,225
|
|
20230627,104500,1240054990,12950,12950,12960,12950,16
|
|
20230627,104400,1239847780,12960,12940,12960,12940,442
|
|
20230627,104300,1234128260,12940,12940,12940,12940,66
|
|
20230627,104200,1233274220,12960,12960,12960,12940,165
|
|
20230627,104100,1231139080,12940,12960,12960,12940,59
|
|
20230627,104000,1230374860,12960,12940,12960,12940,595
|
|
20230627,103900,1222675520,12940,12940,12940,12940,878
|
|
20230627,103800,1211314200,12940,12960,12960,12940,625
|
|
20230627,103700,1203226440,12960,12960,12960,12960,0
|
|
20230627,103600,1203226440,12960,12940,12960,12930,646
|
|
20230627,103500,1194870150,12940,12940,12940,12940,445
|
|
20230627,103400,1189111850,12940,12950,12950,12940,418
|
|
20230627,103300,1183702850,12940,12950,12950,12940,534
|
|
20230627,103200,1176787810,12950,12950,12970,12950,392
|
|
20230627,103100,1171710950,12970,12950,12970,12950,716
|
|
20230627,103000,1162436590,12960,12970,12970,12960,2340
|
|
20230627,102900,1132109920,12980,12980,12980,12980,2
|
|
20230627,102800,1132083960,12960,12970,12970,12960,1833
|
|
20230627,102700,1108328240,12970,12970,12970,12970,821
|
|
20230627,102600,1097679870,12980,13000,13000,12980,1528
|
|
20230627,102500,1077833660,12990,12990,12990,12990,26
|
|
20230627,102400,1077495920,12990,13010,13010,12990,557
|
|
20230627,102300,1070255630,13010,13020,13020,13010,3041
|
|
20230627,102200,1030692020,13020,13020,13020,13020,0
|
|
20230627,102100,1030692020,13020,13030,13030,13020,1198
|
|
20230627,102000,1015093930,13030,13030,13030,13020,92
|
|
20230627,101900,1013895390,13020,13010,13020,13010,3964
|
|
20230627,101800,962316430,13010,13000,13010,13000,624
|
|
20230627,101700,954201410,12980,13000,13000,12980,787
|
|
20230627,101600,943970430,13000,13020,13020,13000,403
|
|
20230627,101500,938727520,13010,13010,13010,13010,196
|
|
20230627,101400,936177560,13010,13010,13010,13000,198
|
|
20230627,101300,933601920,13010,13010,13010,13010,21
|
|
20230627,101200,933328710,13020,13000,13030,13000,58
|
|
20230627,101100,932574340,13020,13010,13020,13000,61
|
|
20230627,101000,931780240,13000,13000,13020,13000,943
|
|
20230627,100900,919521210,13030,12990,13030,12970,859
|
|
20230627,100800,908360210,12980,12970,12980,12960,1043
|
|
20230627,100700,894829890,12960,12960,12970,12960,48
|
|
20230627,100600,894207610,12950,12970,12970,12950,59
|
|
20230627,100500,893442920,12960,12960,12960,12960,569
|
|
20230627,100400,886068680,12960,12950,12960,12950,38
|
|
20230627,100300,885576460,12950,12940,12950,12940,586
|
|
20230627,100200,877987780,12940,12950,12950,12940,1003
|
|
20230627,100100,865006220,12940,12950,12950,12940,1803
|
|
20230627,100000,841657880,12960,12960,12960,12960,13
|
|
20230627,095900,841489400,12960,12950,12970,12950,346
|
|
20230627,095800,837004870,12950,12950,12950,12950,892
|
|
20230627,095700,825453470,12960,12980,12980,12960,722
|
|
20230627,095600,816095830,12980,12980,12980,12970,77
|
|
20230627,095500,815096580,12980,12960,12980,12960,598
|
|
20230627,095400,807339860,12970,12970,12970,12950,225
|
|
20230627,095300,804423990,12980,12990,12990,12980,64
|
|
20230627,095200,803593260,12960,12980,12990,12960,1971
|
|
20230627,095100,778041240,12980,12980,12980,12980,105
|
|
20230627,095000,776678340,12990,12990,12990,12990,2
|
|
20230627,094900,776652360,12960,12990,12990,12960,811
|
|
20230627,094800,766129790,12990,12980,12990,12970,790
|
|
20230627,094700,755876280,13000,12990,13000,12990,1490
|
|
20230627,094600,736521170,13000,13000,13000,13000,90
|
|
20230627,094500,735351170,13000,13000,13000,12970,191
|
|
20230627,094400,732868800,13000,12990,13000,12980,108
|
|
20230627,094300,731466770,12990,13000,13000,12970,742
|
|
20230627,094200,721836540,13000,12990,13000,12990,157
|
|
20230627,094100,719795750,13000,13030,13030,12990,223
|
|
20230627,094000,716894800,13030,13040,13040,13030,92
|
|
20230627,093900,715696030,13030,13040,13050,13030,487
|
|
20230627,093800,709346760,13050,13060,13060,13030,795
|
|
20230627,093700,698964320,13060,13050,13060,13050,1002
|
|
20230627,093600,685881660,13050,13060,13060,13030,345
|
|
20230627,093500,681381420,13030,13030,13050,13030,55
|
|
20230627,093400,680663710,13060,13020,13060,13020,2464
|
|
20230627,093300,648536840,13020,12970,13020,12960,6076
|
|
20230627,093200,569562960,12970,12980,12980,12970,273
|
|
20230627,093100,566020920,12980,12980,12980,12970,104
|
|
20230627,093000,564671200,12980,12980,12980,12970,273
|
|
20230627,092900,561128880,12990,12990,13000,12980,211
|
|
20230627,092800,558389010,12990,13000,13000,12950,589
|
|
20230627,092700,550749910,13000,12990,13000,12970,1103
|
|
20230627,092600,536423650,12990,12990,12990,12980,1539
|
|
20230627,092500,516442330,12990,12990,12990,12990,30
|
|
20230627,092400,516052630,13000,13000,13010,12990,561
|
|
20230627,092300,508758650,13010,13020,13020,13010,28
|
|
20230627,092200,508394260,13030,12940,13030,12930,3856
|
|
20230627,092100,458353770,12940,12930,12940,12930,36
|
|
20230627,092000,457887970,12930,12930,12940,12920,166
|
|
20230627,091900,455742870,12920,12920,12940,12920,90
|
|
20230627,091800,454579410,12920,12930,12930,12910,1106
|
|
20230627,091700,440288450,12930,12930,12930,12930,492
|
|
20230627,091600,433926890,12920,12900,12930,12890,622
|
|
20230627,091500,425903370,12900,12910,12920,12900,2873
|
|
20230627,091400,388841230,12900,12910,12920,12900,2323
|
|
20230627,091300,358858770,12910,12930,12930,12900,2662
|
|
20230627,091200,324482570,12930,12950,12970,12930,636
|
|
20230627,091100,316252200,12950,12970,12970,12950,1020
|
|
20230627,091000,303039800,12970,12970,12980,12930,1059
|
|
20230627,090900,289328630,12970,12900,12990,12890,316
|
|
20230627,090800,285251570,12890,12940,12960,12890,6689
|
|
20230627,090700,198894980,12960,12990,13000,12950,5847
|
|
20230627,090600,123094360,13000,12980,13000,12980,911
|
|
20230627,090500,111269300,13000,13030,13040,12980,2265
|
|
20230627,090400,81810510,13040,13030,13040,13000,1093
|
|
20230627,090300,67595380,13030,13000,13060,13000,187
|
|
20230627,090200,65159280,13000,13000,13010,12970,763
|
|
20230627,090100,55240320,13000,13000,13000,13000,505
|
|
20230627,090000,48675320,12960,12980,13000,12960,3697
|