587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,184400,21352009700,12610,12610,12610,12610,20522
|
|
20230629,184300,21352009700,12610,12610,12610,12610,0
|
|
20230629,184200,21352009700,12610,12610,12610,12610,0
|
|
20230629,184100,21352009700,12610,12610,12610,12610,0
|
|
20230629,184000,21352009700,12610,12610,12610,12610,0
|
|
20230629,183900,21352009700,12610,12610,12610,12610,0
|
|
20230629,183800,21352009700,12610,12610,12610,12610,0
|
|
20230629,183700,21352009700,12610,12610,12610,12610,0
|
|
20230629,183600,21352009700,12610,12610,12610,12610,0
|
|
20230629,183500,21352009700,12610,12610,12610,12610,0
|
|
20230629,183400,21352009700,12610,12610,12610,12610,0
|
|
20230629,183300,21352009700,12610,12610,12610,12610,0
|
|
20230629,183200,21352009700,12610,12610,12610,12610,0
|
|
20230629,183100,21352009700,12610,12610,12610,12610,0
|
|
20230629,183000,21352009700,12610,12610,12610,12610,0
|
|
20230629,182900,21352009700,12610,12610,12610,12610,0
|
|
20230629,182800,21352009700,12610,12610,12610,12610,0
|
|
20230629,182700,21352009700,12610,12610,12610,12610,0
|
|
20230629,182600,21352009700,12610,12610,12610,12610,0
|
|
20230629,182500,21352009700,12610,12610,12610,12610,0
|
|
20230629,182400,21352009700,12610,12610,12610,12610,0
|
|
20230629,182300,21352009700,12610,12610,12610,12610,0
|
|
20230629,182200,21352009700,12610,12610,12610,12610,0
|
|
20230629,182100,21352009700,12610,12610,12610,12610,0
|
|
20230629,182000,21352009700,12610,12610,12610,12610,0
|
|
20230629,181900,21352009700,12610,12610,12610,12610,0
|
|
20230629,181800,21352009700,12610,12610,12610,12610,0
|
|
20230629,181700,21352009700,12610,12610,12610,12610,0
|
|
20230629,181600,21352009700,12610,12610,12610,12610,0
|
|
20230629,181500,21352009700,12610,12610,12610,12610,0
|
|
20230629,181400,21352009700,12610,12610,12610,12610,20522
|
|
20230629,181300,21352009700,12610,12610,12610,12610,0
|
|
20230629,181200,21352009700,12610,12610,12610,12610,0
|
|
20230629,181100,21352009700,12610,12610,12610,12610,0
|
|
20230629,181000,21352009700,12610,12610,12610,12610,0
|
|
20230629,180900,21352009700,12610,12610,12610,12610,0
|
|
20230629,180800,21352009700,12610,12610,12610,12610,0
|
|
20230629,180700,21352009700,12610,12610,12610,12610,0
|
|
20230629,180600,21352009700,12610,12610,12610,12610,0
|
|
20230629,180500,21352009700,12610,12610,12610,12610,0
|
|
20230629,180400,21352009700,12610,12610,12610,12610,0
|
|
20230629,180300,21352009700,12610,12610,12610,12610,0
|
|
20230629,180200,21352009700,12610,12610,12610,12610,0
|
|
20230629,180100,21352009700,12610,12610,12610,12610,0
|
|
20230629,180000,21352009700,12610,12610,12610,12610,0
|
|
20230629,175900,21352009700,12610,12610,12610,12610,0
|
|
20230629,175800,21352009700,12610,12610,12610,12610,0
|
|
20230629,175700,21352009700,12610,12610,12610,12610,0
|
|
20230629,175600,21352009700,12610,12610,12610,12610,0
|
|
20230629,175500,21352009700,12610,12610,12610,12610,0
|
|
20230629,175400,21352009700,12610,12610,12610,12610,0
|
|
20230629,175300,21352009700,12610,12610,12610,12610,0
|
|
20230629,175200,21352009700,12610,12610,12610,12610,0
|
|
20230629,175100,21352009700,12610,12610,12610,12610,0
|
|
20230629,175000,21352009700,12610,12610,12610,12610,0
|
|
20230629,174900,21352009700,12610,12610,12610,12610,0
|
|
20230629,174800,21352009700,12610,12610,12610,12610,0
|
|
20230629,174700,21352009700,12610,12610,12610,12610,0
|
|
20230629,174600,21352009700,12610,12610,12610,12610,0
|
|
20230629,174500,21352009700,12610,12610,12610,12610,0
|
|
20230629,174400,21352009700,12610,12610,12610,12610,20522
|
|
20230629,174300,21352009700,12610,12610,12610,12610,0
|
|
20230629,174200,21352009700,12610,12610,12610,12610,0
|
|
20230629,174100,21352009700,12610,12610,12610,12610,0
|
|
20230629,174000,21352009700,12610,12610,12610,12610,0
|
|
20230629,173900,21352009700,12610,12610,12610,12610,0
|
|
20230629,173800,21352009700,12610,12610,12610,12610,0
|
|
20230629,173700,21352009700,12610,12610,12610,12610,0
|
|
20230629,173600,21352009700,12610,12610,12610,12610,0
|
|
20230629,173500,21352009700,12610,12610,12610,12610,0
|
|
20230629,173400,21352009700,12610,12610,12610,12610,0
|
|
20230629,173300,21352009700,12610,12610,12610,12610,0
|
|
20230629,173200,21352009700,12610,12610,12610,12610,0
|
|
20230629,173100,21352009700,12610,12610,12610,12610,0
|
|
20230629,173000,21352009700,12610,12610,12610,12610,0
|
|
20230629,172900,21352009700,12610,12610,12610,12610,0
|
|
20230629,172800,21352009700,12610,12610,12610,12610,0
|
|
20230629,172700,21352009700,12610,12610,12610,12610,0
|
|
20230629,172600,21352009700,12610,12610,12610,12610,0
|
|
20230629,172500,21352009700,12610,12610,12610,12610,0
|
|
20230629,172400,21352009700,12610,12610,12610,12610,0
|
|
20230629,172300,21352009700,12610,12610,12610,12610,0
|
|
20230629,172200,21352009700,12610,12610,12610,12610,0
|
|
20230629,172100,21352009700,12610,12610,12610,12610,0
|
|
20230629,172000,21352009700,12610,12610,12610,12610,0
|
|
20230629,171900,21352009700,12610,12610,12610,12610,0
|
|
20230629,171800,21352009700,12610,12610,12610,12610,0
|
|
20230629,171700,21352009700,12610,12610,12610,12610,0
|
|
20230629,171600,21352009700,12610,12610,12610,12610,0
|
|
20230629,171500,21352009700,12610,12610,12610,12610,0
|
|
20230629,171400,21352009700,12610,12610,12610,12610,20522
|
|
20230629,171300,21352009700,12610,12610,12610,12610,0
|
|
20230629,171200,21352009700,12610,12610,12610,12610,0
|
|
20230629,171100,21352009700,12610,12610,12610,12610,0
|
|
20230629,171000,21352009700,12610,12610,12610,12610,0
|
|
20230629,170900,21352009700,12610,12610,12610,12610,0
|
|
20230629,170800,21352009700,12610,12610,12610,12610,0
|
|
20230629,170700,21352009700,12610,12610,12610,12610,0
|
|
20230629,170600,21352009700,12610,12610,12610,12610,0
|
|
20230629,170500,21352009700,12610,12610,12610,12610,0
|
|
20230629,170400,21352009700,12610,12610,12610,12610,0
|
|
20230629,170300,21352009700,12610,12610,12610,12610,0
|
|
20230629,170200,21352009700,12610,12610,12610,12610,0
|
|
20230629,170100,21352009700,12610,12610,12610,12610,0
|
|
20230629,170000,21352009700,12610,12610,12610,12610,0
|
|
20230629,165900,21352009700,12610,12610,12610,12610,0
|
|
20230629,165800,21352009700,12610,12610,12610,12610,0
|
|
20230629,165700,21352009700,12610,12610,12610,12610,0
|
|
20230629,165600,21352009700,12610,12610,12610,12610,0
|
|
20230629,165500,21352009700,12610,12610,12610,12610,0
|
|
20230629,165400,21352009700,12610,12610,12610,12610,0
|
|
20230629,165300,21352009700,12610,12610,12610,12610,0
|
|
20230629,165200,21352009700,12610,12610,12610,12610,0
|
|
20230629,165100,21352009700,12610,12610,12610,12610,0
|
|
20230629,165000,21352009700,12610,12610,12610,12610,0
|
|
20230629,164900,21352009700,12610,12610,12610,12610,0
|
|
20230629,164800,21352009700,12610,12610,12610,12610,0
|
|
20230629,164700,21352009700,12610,12610,12610,12610,0
|
|
20230629,164600,21352009700,12610,12610,12610,12610,0
|
|
20230629,164500,21352009700,12610,12610,12610,12610,0
|
|
20230629,164400,21352009700,12610,12610,12610,12610,20522
|
|
20230629,164300,21352009700,12610,12610,12610,12610,0
|
|
20230629,164200,21352009700,12610,12610,12610,12610,0
|
|
20230629,164100,21352009700,12610,12610,12610,12610,0
|
|
20230629,164000,21352009700,12610,12610,12610,12610,0
|
|
20230629,163900,21352009700,12610,12610,12610,12610,0
|
|
20230629,163800,21352009700,12610,12610,12610,12610,0
|
|
20230629,163700,21352009700,12610,12610,12610,12610,0
|
|
20230629,163600,21352009700,12610,12610,12610,12610,0
|
|
20230629,163500,21352009700,12610,12610,12610,12610,0
|
|
20230629,163400,21352009700,12610,12610,12610,12610,0
|
|
20230629,163300,21352009700,12610,12610,12610,12610,0
|
|
20230629,163200,21352009700,12610,12610,12610,12610,0
|
|
20230629,163100,21352009700,12610,12610,12610,12610,0
|
|
20230629,163000,21352009700,12610,12610,12610,12610,0
|
|
20230629,162900,21352009700,12610,12610,12610,12610,0
|
|
20230629,162800,21352009700,12610,12610,12610,12610,0
|
|
20230629,162700,21352009700,12610,12610,12610,12610,0
|
|
20230629,162600,21352009700,12610,12610,12610,12610,0
|
|
20230629,162500,21352009700,12610,12610,12610,12610,0
|
|
20230629,162400,21352009700,12610,12610,12610,12610,0
|
|
20230629,162300,21352009700,12610,12610,12610,12610,0
|
|
20230629,162200,21352009700,12610,12610,12610,12610,0
|
|
20230629,162100,21352009700,12610,12610,12610,12610,0
|
|
20230629,162000,21352009700,12610,12610,12610,12610,0
|
|
20230629,161900,21352009700,12610,12610,12610,12610,0
|
|
20230629,161800,21352009700,12610,12610,12610,12610,0
|
|
20230629,161700,21352009700,12610,12610,12610,12610,0
|
|
20230629,161600,21352009700,12610,12610,12610,12610,0
|
|
20230629,161500,21352009700,12610,12610,12610,12610,0
|
|
20230629,161400,21352009700,12610,12610,12610,12610,20522
|
|
20230629,161300,21352009700,12610,12610,12610,12610,0
|
|
20230629,161200,21352009700,12610,12610,12610,12610,0
|
|
20230629,161100,21352009700,12610,12610,12610,12610,0
|
|
20230629,161000,21352009700,12610,12610,12610,12610,0
|
|
20230629,160900,21352009700,12610,12610,12610,12610,0
|
|
20230629,160800,21352009700,12610,12610,12610,12610,0
|
|
20230629,160700,21352009700,12610,12610,12610,12610,0
|
|
20230629,160600,21352009700,12610,12610,12610,12610,0
|
|
20230629,160500,21352009700,12610,12610,12610,12610,0
|
|
20230629,160400,21352009700,12610,12610,12610,12610,0
|
|
20230629,160300,21352009700,12610,12610,12610,12610,0
|
|
20230629,160200,21352009700,12610,12610,12610,12610,0
|
|
20230629,160100,21352009700,12610,12610,12610,12610,0
|
|
20230629,160000,21352009700,12610,12610,12610,12610,0
|
|
20230629,155900,21352009700,12610,12610,12610,12610,0
|
|
20230629,155800,21352009700,12610,12610,12610,12610,0
|
|
20230629,155700,21352009700,12610,12610,12610,12610,0
|
|
20230629,155600,21352009700,12610,12610,12610,12610,0
|
|
20230629,155500,21352009700,12610,12610,12610,12610,0
|
|
20230629,155400,21352009700,12610,12610,12610,12610,0
|
|
20230629,155300,21352009700,12610,12610,12610,12610,0
|
|
20230629,155200,21352009700,12610,12610,12610,12610,0
|
|
20230629,155100,21352009700,12610,12610,12610,12610,0
|
|
20230629,155000,21352009700,12610,12610,12610,12610,0
|
|
20230629,154900,21352009700,12610,12610,12610,12610,0
|
|
20230629,154800,21352009700,12610,12610,12610,12610,0
|
|
20230629,154700,21352009700,12610,12610,12610,12610,0
|
|
20230629,154600,21352009700,12610,12610,12610,12610,0
|
|
20230629,154500,21352009700,12610,12610,12610,12610,0
|
|
20230629,154400,21352009700,12610,12610,12610,12610,20522
|
|
20230629,154300,21352009700,12610,12610,12610,12610,0
|
|
20230629,154200,21352009700,12610,12610,12610,12610,0
|
|
20230629,154100,21352009700,12610,12610,12610,12610,0
|
|
20230629,154000,21352009700,12610,12610,12610,12610,0
|
|
20230629,153900,21352009700,12610,12610,12610,12610,0
|
|
20230629,153800,21352009700,12610,12610,12610,12610,0
|
|
20230629,153700,21352009700,12610,12610,12610,12610,0
|
|
20230629,153600,21352009700,12610,12610,12610,12610,0
|
|
20230629,153500,21352009700,12610,12610,12610,12610,0
|
|
20230629,153400,21352009700,12610,12610,12610,12610,0
|
|
20230629,153300,21352009700,12610,12610,12610,12610,0
|
|
20230629,153200,21352009700,12610,12610,12610,12610,0
|
|
20230629,153100,21352009700,12610,12610,12610,12610,0
|
|
20230629,153000,21352009700,12610,12610,12610,12610,20522
|
|
20230629,152900,21093227280,12570,12570,12570,12570,0
|
|
20230629,152800,21093227280,12570,12570,12570,12570,0
|
|
20230629,152700,21093227280,12570,12570,12570,12570,0
|
|
20230629,152600,21093227280,12570,12570,12570,12570,0
|
|
20230629,152500,21093227280,12570,12570,12570,12570,0
|
|
20230629,152400,21093227280,12570,12570,12570,12570,0
|
|
20230629,152300,21093227280,12570,12570,12570,12570,0
|
|
20230629,152200,21093227280,12570,12570,12570,12570,0
|
|
20230629,152100,21093227280,12570,12570,12570,12570,0
|
|
20230629,152000,21093227280,12570,12570,12570,12570,0
|
|
20230629,151900,21093227280,12570,12560,12580,12510,3417
|
|
20230629,151800,21050338460,12570,12540,12580,12500,3259
|
|
20230629,151700,21009433510,12530,12510,12540,12470,1712
|
|
20230629,151600,20988019040,12470,12540,12540,12470,4965
|
|
20230629,151500,20925897890,12540,12550,12550,12520,1535
|
|
20230629,151400,20906658200,12550,12540,12550,12530,1512
|
|
20230629,151300,20887701160,12540,12550,12560,12520,1343
|
|
20230629,151200,20870859330,12540,12570,12570,12520,4111
|
|
20230629,151100,20819201660,12570,12530,12570,12520,3120
|
|
20230629,151000,20780056710,12540,12500,12580,12500,813
|
|
20230629,150900,20769864840,12500,12530,12530,12480,4912
|
|
20230629,150800,20708437280,12530,12530,12590,12500,6648
|
|
20230629,150700,20625146840,12540,12590,12600,12540,4152
|
|
20230629,150600,20572971170,12600,12570,12620,12570,1294
|
|
20230629,150500,20556665740,12600,12570,12600,12560,1602
|
|
20230629,150400,20536524660,12570,12570,12630,12540,4160
|
|
20230629,150300,20484149770,12580,12610,12640,12580,5244
|
|
20230629,150200,20418011840,12620,12610,12620,12600,3116
|
|
20230629,150100,20378693830,12610,12570,12610,12570,566
|
|
20230629,150000,20371563470,12550,12560,12620,12540,2475
|
|
20230629,145900,20340419030,12560,12560,12600,12560,2878
|
|
20230629,145800,20304219470,12560,12570,12590,12560,2085
|
|
20230629,145700,20277982200,12570,12530,12590,12530,2638
|
|
20230629,145600,20244824200,12530,12540,12560,12530,2121
|
|
20230629,145500,20218205740,12540,12560,12600,12530,5274
|
|
20230629,145400,20151882190,12560,12590,12590,12560,1598
|
|
20230629,145300,20131789860,12590,12520,12590,12520,5968
|
|
20230629,145200,20056916920,12520,12510,12530,12490,2511
|
|
20230629,145100,20025515880,12540,12490,12540,12480,4380
|
|
20230629,145000,19970742220,12480,12450,12500,12440,5533
|
|
20230629,144900,19901765030,12450,12440,12480,12440,2113
|
|
20230629,144800,19875456860,12440,12540,12550,12440,8143
|
|
20230629,144700,19773738180,12570,12470,12570,12470,12346
|
|
20230629,144600,19619401690,12470,12470,12500,12470,4918
|
|
20230629,144500,19558022500,12470,12430,12470,12400,3339
|
|
20230629,144400,19516420260,12390,12560,12560,12300,17898
|
|
20230629,144300,19293047600,12550,12560,12570,12540,2590
|
|
20230629,144200,19260540020,12560,12580,12600,12560,1644
|
|
20230629,144100,19239857560,12580,12600,12610,12570,2217
|
|
20230629,144000,19211942420,12570,12580,12590,12550,7761
|
|
20230629,143900,19114325840,12570,12670,12670,12570,4358
|
|
20230629,143800,19059342070,12670,12650,12680,12600,2748
|
|
20230629,143700,19024642730,12690,12650,12690,12570,4324
|
|
20230629,143600,18970023200,12620,12650,12650,12610,4055
|
|
20230629,143500,18918797770,12650,12720,12730,12630,6101
|
|
20230629,143400,18841487000,12720,12710,12730,12700,2272
|
|
20230629,143300,18812611280,12700,12700,12730,12670,2158
|
|
20230629,143200,18785200560,12710,12700,12720,12690,1617
|
|
20230629,143100,18764664100,12700,12690,12740,12690,1845
|
|
20230629,143000,18741192570,12690,12740,12750,12690,6896
|
|
20230629,142900,18653531380,12740,12760,12760,12730,2426
|
|
20230629,142800,18622607770,12760,12750,12770,12740,2888
|
|
20230629,142700,18585762440,12740,12740,12760,12740,1525
|
|
20230629,142600,18566318390,12740,12750,12760,12730,4130
|
|
20230629,142500,18513661910,12760,12750,12770,12750,2696
|
|
20230629,142400,18479251390,12770,12760,12770,12730,3322
|
|
20230629,142300,18436909750,12770,12770,12770,12720,4330
|
|
20230629,142200,18381664040,12760,12760,12790,12750,7824
|
|
20230629,142100,18281744240,12750,12750,12760,12680,8227
|
|
20230629,142000,18177297090,12750,12760,12780,12740,10374
|
|
20230629,141900,18044896780,12760,12770,12780,12740,1808
|
|
20230629,141800,18021815910,12770,12750,12790,12700,9648
|
|
20230629,141700,17898724520,12770,12730,12770,12730,6361
|
|
20230629,141600,17817619000,12740,12640,12740,12640,3781
|
|
20230629,141500,17769618210,12630,12610,12650,12610,1871
|
|
20230629,141400,17745980900,12610,12590,12620,12590,2044
|
|
20230629,141300,17720231530,12610,12610,12640,12500,24850
|
|
20230629,141200,17408189170,12600,12680,12690,12600,6248
|
|
20230629,141100,17329224010,12680,12710,12710,12670,2864
|
|
20230629,141000,17292892900,12710,12740,12750,12700,3109
|
|
20230629,140900,17253339500,12750,12730,12750,12720,1713
|
|
20230629,140800,17231521860,12730,12710,12740,12700,3505
|
|
20230629,140700,17186932900,12710,12710,12720,12700,2279
|
|
20230629,140600,17157976810,12700,12680,12750,12680,5105
|
|
20230629,140500,17093058890,12670,12720,12720,12670,3964
|
|
20230629,140400,17042766310,12730,12670,12730,12650,3375
|
|
20230629,140300,16999964120,12650,12650,12710,12620,3436
|
|
20230629,140200,16956458510,12650,12750,12760,12620,10086
|
|
20230629,140100,16828407280,12770,12700,12780,12670,2852
|
|
20230629,140000,16792132960,12700,12770,12780,12690,8861
|
|
20230629,135900,16679318700,12770,12780,12800,12770,4963
|
|
20230629,135800,16615846040,12780,12760,12800,12740,4256
|
|
20230629,135700,16561546330,12760,12720,12760,12720,4026
|
|
20230629,135600,16510304780,12720,12640,12810,12640,12567
|
|
20230629,135500,16350436060,12630,12620,12630,12580,11807
|
|
20230629,135400,16201665840,12620,12660,12680,12610,12810
|
|
20230629,135300,16039732920,12670,12700,12710,12630,15167
|
|
20230629,135200,15847573630,12700,12820,12820,12700,14774
|
|
20230629,135100,15659276770,12810,12860,12870,12800,7504
|
|
20230629,135000,15562911440,12860,12900,12900,12850,5635
|
|
20230629,134900,15490401450,12900,12810,12910,12800,10374
|
|
20230629,134800,15357081790,12810,12810,12830,12760,10116
|
|
20230629,134700,15227734600,12810,12850,12920,12800,26106
|
|
20230629,134600,14893114930,12840,12930,12950,12840,17860
|
|
20230629,134500,14662693050,12920,12880,12980,12870,15866
|
|
20230629,134400,14457482570,12880,12880,12960,12870,23917
|
|
20230629,134300,14149058450,12880,12910,12940,12840,24451
|
|
20230629,134200,13834245940,12910,12960,13020,12900,31297
|
|
20230629,134100,13428515280,13000,13150,13200,12820,69849
|
|
20230629,134000,12519272640,13150,12870,13190,12800,91536
|
|
20230629,133900,11331722330,12880,12700,12880,12650,16836
|
|
20230629,133800,11117128760,12690,12780,12800,12600,37330
|
|
20230629,133700,10643761730,12750,12810,12890,12730,28295
|
|
20230629,133600,10281272140,12790,13000,13030,12670,54594
|
|
20230629,133500,9580684200,13000,13050,13050,12780,77017
|
|
20230629,133400,8584184590,13050,12690,13200,12670,107643
|
|
20230629,133300,7191900770,12760,12570,12760,12530,21752
|
|
20230629,133200,6916391320,12570,12600,12650,12540,4818
|
|
20230629,133100,6855716560,12540,12700,12760,12510,30154
|
|
20230629,133000,6474991980,12750,12650,12750,12520,43466
|
|
20230629,132900,5925220760,12660,12510,12660,12510,10864
|
|
20230629,132800,5788651010,12530,12470,12530,12470,15207
|
|
20230629,132700,5598646840,12470,12420,12470,12420,7226
|
|
20230629,132600,5508733410,12420,12410,12420,12400,2800
|
|
20230629,132500,5473972010,12400,12400,12400,12380,2800
|
|
20230629,132400,5439263450,12380,12390,12420,12380,3304
|
|
20230629,132300,5398283740,12390,12380,12410,12370,2711
|
|
20230629,132200,5364666450,12380,12370,12420,12360,8413
|
|
20230629,132100,5260381240,12370,12390,12390,12360,2812
|
|
20230629,132000,5225570850,12380,12350,12400,12350,2612
|
|
20230629,131900,5193220060,12350,12360,12390,12350,9620
|
|
20230629,131800,5074081850,12360,12290,12360,12280,8306
|
|
20230629,131700,4971681550,12280,12280,12290,12280,929
|
|
20230629,131600,4960273170,12260,12250,12270,12250,2758
|
|
20230629,131500,4926461140,12250,12270,12280,12250,584
|
|
20230629,131400,4919298570,12270,12260,12280,12260,1182
|
|
20230629,131300,4904796100,12270,12270,12270,12260,769
|
|
20230629,131200,4895360970,12270,12270,12280,12260,738
|
|
20230629,131100,4886307270,12240,12250,12260,12240,1034
|
|
20230629,131000,4873647470,12240,12260,12270,12240,1293
|
|
20230629,130900,4857804000,12260,12250,12260,12250,578
|
|
20230629,130800,4850721090,12250,12220,12250,12220,2369
|
|
20230629,130700,4821729370,12220,12200,12230,12200,378
|
|
20230629,130600,4817107450,12200,12220,12230,12190,1663
|
|
20230629,130500,4796794690,12230,12230,12240,12220,438
|
|
20230629,130400,4791437990,12220,12190,12220,12190,500
|
|
20230629,130300,4785334620,12180,12190,12230,12180,45
|
|
20230629,130200,4784786250,12190,12230,12230,12190,652
|
|
20230629,130100,4776813610,12200,12220,12220,12170,347
|
|
20230629,130000,4772573340,12170,12210,12210,12170,276
|
|
20230629,125900,4769204550,12210,12200,12210,12200,441
|
|
20230629,125800,4763820750,12200,12180,12200,12180,4
|
|
20230629,125700,4763771990,12210,12160,12210,12160,742
|
|
20230629,125600,4754722380,12160,12160,12200,12150,232
|
|
20230629,125500,4751901740,12160,12190,12200,12150,590
|
|
20230629,125400,4744711530,12190,12190,12190,12190,318
|
|
20230629,125300,4740835110,12190,12170,12190,12150,459
|
|
20230629,125200,4735241480,12170,12200,12200,12160,169
|
|
20230629,125100,4733182730,12200,12190,12200,12130,1050
|
|
20230629,125000,4720386670,12200,12200,12230,12200,28
|
|
20230629,124900,4720045040,12200,12190,12230,12190,401
|
|
20230629,124800,4715152810,12180,12200,12200,12180,884
|
|
20230629,124700,4704378790,12200,12130,12200,12130,425
|
|
20230629,124600,4699222410,12130,12160,12160,12130,1536
|
|
20230629,124500,4680562820,12170,12180,12200,12170,4219
|
|
20230629,124400,4629171530,12180,12200,12200,12170,341
|
|
20230629,124300,4625017560,12200,12230,12240,12200,791
|
|
20230629,124200,4615349930,12230,12200,12230,12200,2526
|
|
20230629,124100,4584461270,12160,12170,12200,12150,2090
|
|
20230629,124000,4559034950,12190,12160,12190,12160,1756
|
|
20230629,123900,4537671130,12160,12180,12180,12150,596
|
|
20230629,123800,4530426700,12200,12220,12220,12170,3672
|
|
20230629,123700,4485653110,12220,12230,12230,12220,980
|
|
20230629,123600,4473675730,12240,12230,12240,12230,234
|
|
20230629,123500,4470813510,12220,12190,12230,12190,771
|
|
20230629,123400,4461391110,12200,12200,12200,12200,644
|
|
20230629,123300,4453534310,12200,12220,12230,12190,2499
|
|
20230629,123200,4423014400,12220,12240,12240,12220,1830
|
|
20230629,123100,4400637230,12240,12240,12240,12240,0
|
|
20230629,123000,4400637230,12240,12230,12240,12220,552
|
|
20230629,122900,4393880800,12240,12230,12240,12230,232
|
|
20230629,122800,4391041420,12240,12210,12240,12190,1292
|
|
20230629,122700,4375269800,12210,12210,12210,12210,4
|
|
20230629,122600,4375220960,12240,12250,12250,12180,1251
|
|
20230629,122500,4359928890,12200,12180,12200,12150,639
|
|
20230629,122400,4352153390,12180,12250,12250,12180,789
|
|
20230629,122300,4342512140,12200,12230,12230,12200,1532
|
|
20230629,122200,4323804970,12230,12250,12250,12230,578
|
|
20230629,122100,4316728660,12260,12230,12260,12220,815
|
|
20230629,122000,4306747510,12230,12240,12240,12230,215
|
|
20230629,121900,4304118020,12240,12260,12260,12240,1039
|
|
20230629,121800,4291388540,12270,12270,12270,12270,254
|
|
20230629,121700,4288271960,12270,12280,12280,12270,475
|
|
20230629,121600,4282443510,12280,12250,12280,12250,11
|
|
20230629,121500,4282308730,12280,12240,12280,12240,992
|
|
20230629,121400,4270138340,12240,12250,12250,12240,5933
|
|
20230629,121300,4197463800,12250,12260,12280,12250,8059
|
|
20230629,121200,4098720620,12290,12290,12290,12290,259
|
|
20230629,121100,4095537510,12250,12270,12290,12250,2562
|
|
20230629,121000,4064128510,12260,12260,12260,12260,111
|
|
20230629,120900,4062767650,12260,12260,12260,12260,1007
|
|
20230629,120800,4050421830,12260,12270,12270,12250,709
|
|
20230629,120700,4041730960,12260,12260,12290,12250,1664
|
|
20230629,120600,4021326810,12290,12250,12290,12250,643
|
|
20230629,120500,4013441420,12250,12290,12300,12250,674
|
|
20230629,120400,4005162430,12250,12290,12290,12250,27
|
|
20230629,120300,4004831240,12290,12270,12300,12240,2350
|
|
20230629,120200,3975981130,12240,12300,12300,12240,3140
|
|
20230629,120100,3937491410,12260,12260,12270,12260,634
|
|
20230629,120000,3929717240,12300,12300,12300,12260,590
|
|
20230629,115900,3922460720,12300,12260,12300,12250,1121
|
|
20230629,115800,3908716870,12260,12290,12320,12260,2096
|
|
20230629,115700,3882973810,12290,12330,12330,12290,408
|
|
20230629,115600,3877947190,12330,12290,12330,12290,595
|
|
20230629,115500,3870630030,12290,12310,12310,12290,658
|
|
20230629,115400,3862538740,12310,12340,12340,12310,589
|
|
20230629,115300,3855274180,12340,12340,12340,12300,1189
|
|
20230629,115200,3840611990,12300,12300,12340,12280,1119
|
|
20230629,115100,3826820350,12300,12350,12350,12300,286
|
|
20230629,115000,3823288770,12350,12290,12350,12270,2379
|
|
20230629,114900,3794060230,12290,12360,12360,12290,3807
|
|
20230629,114800,3747198130,12330,12390,12390,12330,5430
|
|
20230629,114700,3680010510,12390,12350,12390,12340,4844
|
|
20230629,114600,3620146030,12350,12340,12350,12330,2587
|
|
20230629,114500,3588220410,12330,12310,12330,12310,2640
|
|
20230629,114400,3555669910,12310,12340,12340,12310,1558
|
|
20230629,114300,3536455380,12340,12320,12340,12320,2978
|
|
20230629,114200,3499752560,12320,12310,12330,12300,3836
|
|
20230629,114100,3452545370,12300,12300,12300,12290,766
|
|
20230629,114000,3443124610,12300,12300,12300,12280,2079
|
|
20230629,113900,3417564660,12300,12300,12300,12280,2129
|
|
20230629,113800,3391380530,12300,12300,12300,12290,772
|
|
20230629,113700,3381886940,12300,12280,12300,12280,3225
|
|
20230629,113600,3342238630,12280,12280,12280,12260,2669
|
|
20230629,113500,3309476050,12280,12240,12280,12240,4566
|
|
20230629,113400,3253493250,12240,12230,12240,12230,1558
|
|
20230629,113300,3234424480,12230,12200,12240,12200,1684
|
|
20230629,113200,3213828910,12200,12210,12220,12200,204
|
|
20230629,113100,3211338780,12210,12210,12230,12210,1054
|
|
20230629,113000,3198452030,12220,12200,12220,12200,2098
|
|
20230629,112900,3172853750,12200,12180,12200,12180,200
|
|
20230629,112800,3170414300,12160,12190,12190,12160,111
|
|
20230629,112700,3169061390,12200,12160,12200,12160,1768
|
|
20230629,112600,3147496630,12140,12160,12160,12140,1136
|
|
20230629,112500,3133696120,12160,12190,12200,12160,2263
|
|
20230629,112400,3106131120,12190,12200,12200,12190,947
|
|
20230629,112300,3094582920,12180,12220,12220,12180,4508
|
|
20230629,112200,3039585700,12220,12210,12230,12210,1020
|
|
20230629,112100,3027123080,12210,12260,12260,12210,3203
|
|
20230629,112000,2987923990,12250,12220,12250,12220,5832
|
|
20230629,111900,2916523980,12220,12240,12240,12220,4256
|
|
20230629,111800,2864442650,12230,12210,12230,12200,5193
|
|
20230629,111700,2800974800,12200,12210,12210,12140,705
|
|
20230629,111600,2792390020,12190,12160,12220,12160,3410
|
|
20230629,111500,2750773300,12160,12130,12170,12120,547
|
|
20230629,111400,2744137130,12110,12140,12140,12110,1771
|
|
20230629,111300,2722659130,12140,12140,12140,12140,435
|
|
20230629,111200,2717378230,12140,12170,12170,12140,1771
|
|
20230629,111100,2695868770,12160,12170,12200,12160,1415
|
|
20230629,111000,2678649940,12210,12180,12220,12160,1734
|
|
20230629,110900,2657546970,12220,12190,12220,12170,2478
|
|
20230629,110800,2627342670,12190,12200,12200,12180,1594
|
|
20230629,110700,2607908600,12190,12210,12210,12190,1067
|
|
20230629,110600,2594889240,12210,12190,12210,12190,1867
|
|
20230629,110500,2572105700,12180,12170,12210,12170,5209
|
|
20230629,110400,2508577840,12170,12200,12210,12170,644
|
|
20230629,110300,2500728010,12200,12200,12230,12190,5314
|
|
20230629,110200,2435860520,12190,12130,12240,12130,12456
|
|
20230629,110100,2284057400,12130,12130,12140,12100,1501
|
|
20230629,110000,2265859080,12110,12130,12130,12100,59
|
|
20230629,105900,2265144140,12090,12090,12140,12060,885
|
|
20230629,105800,2254446040,12150,12020,12170,12000,5975
|
|
20230629,105700,2182064110,12020,12020,12020,12010,1083
|
|
20230629,105600,2169056920,12020,12020,12020,12010,127
|
|
20230629,105500,2167531380,12020,12040,12040,12010,1233
|
|
20230629,105400,2152706740,12040,12040,12040,12010,1003
|
|
20230629,105300,2140647360,12040,12040,12040,12040,26
|
|
20230629,105200,2140334320,12050,12050,12050,12010,486
|
|
20230629,105100,2134480020,12020,12080,12090,12010,4074
|
|
20230629,105000,2085457770,12090,12100,12100,12080,929
|
|
20230629,104900,2074226050,12100,12090,12100,12080,887
|
|
20230629,104800,2063503850,12080,12090,12090,12080,329
|
|
20230629,104700,2059529260,12090,12110,12110,12080,728
|
|
20230629,104600,2050722660,12110,12110,12110,12090,969
|
|
20230629,104500,2038999910,12120,12120,12120,12100,1274
|
|
20230629,104400,2023562910,12120,12150,12150,12100,675
|
|
20230629,104300,2015381540,12150,12090,12150,12090,5863
|
|
20230629,104200,1944395370,12100,12060,12100,12060,1593
|
|
20230629,104100,1925140220,12060,12030,12060,12020,2062
|
|
20230629,104000,1900310810,12030,12030,12030,12000,1736
|
|
20230629,103900,1879460820,12030,12020,12030,12010,858
|
|
20230629,103800,1869148360,12030,12030,12040,12020,615
|
|
20230629,103700,1861754130,12030,12020,12030,12010,743
|
|
20230629,103600,1852828840,12030,12050,12060,12030,904
|
|
20230629,103500,1841936670,12020,12040,12040,12020,101
|
|
20230629,103400,1840720650,12040,12040,12040,12010,638
|
|
20230629,103300,1833046420,12040,12040,12040,12040,101
|
|
20230629,103200,1831830380,12030,12020,12030,12010,1041
|
|
20230629,103100,1819309230,12020,12010,12020,12010,146
|
|
20230629,103000,1817555750,12000,12000,12000,12000,295
|
|
20230629,102900,1814015750,12000,12000,12000,11980,1143
|
|
20230629,102800,1800308510,12000,12010,12020,12000,1556
|
|
20230629,102700,1781608820,11990,12020,12020,11990,354
|
|
20230629,102600,1777362380,12020,12010,12020,12010,470
|
|
20230629,102500,1771713200,12010,12020,12020,11990,337
|
|
20230629,102400,1767665090,12020,11990,12020,11980,268
|
|
20230629,102300,1764450750,11980,12010,12010,11970,660
|
|
20230629,102200,1756540540,12010,12010,12010,12010,35
|
|
20230629,102100,1756120190,12010,12010,12020,11990,1956
|
|
20230629,102000,1732629370,11990,11990,11990,11990,118
|
|
20230629,101900,1731214550,12000,12000,12010,11980,1077
|
|
20230629,101800,1718296530,12010,12000,12020,11980,76
|
|
20230629,101700,1717384500,11990,11980,11990,11970,1858
|
|
20230629,101600,1695118850,11990,12000,12010,11990,309
|
|
20230629,101500,1691409520,12000,12030,12030,12000,1627
|
|
20230629,101400,1671862710,12030,12050,12050,12030,1185
|
|
20230629,101300,1657595260,12020,12020,12040,12010,154
|
|
20230629,101200,1655744240,12020,12020,12020,12000,1358
|
|
20230629,101100,1639434080,12020,12040,12050,12010,979
|
|
20230629,101000,1627651540,12050,12060,12070,12050,300
|
|
20230629,100900,1624034170,12050,12060,12080,12050,985
|
|
20230629,100800,1612153030,12080,12080,12080,12080,564
|
|
20230629,100700,1605339910,12080,12100,12110,12050,1536
|
|
20230629,100600,1586778030,12100,12070,12110,12050,3747
|
|
20230629,100500,1541515370,12080,12080,12110,12080,2239
|
|
20230629,100400,1514436950,12080,12060,12100,12060,2886
|
|
20230629,100300,1479588070,12060,12110,12110,12050,1317
|
|
20230629,100200,1463687250,12110,12000,12110,11980,13575
|
|
20230629,100100,1300075510,12000,11980,12000,11980,469
|
|
20230629,100000,1294452380,11980,11970,11990,11960,2727
|
|
20230629,095900,1261807280,11960,11970,11970,11950,195
|
|
20230629,095800,1259476620,11970,11970,11980,11960,750
|
|
20230629,095700,1250499800,11980,11990,11990,11980,228
|
|
20230629,095600,1247766290,12000,11980,12000,11950,2480
|
|
20230629,095500,1218036330,11950,11980,11980,11940,961
|
|
20230629,095400,1206553090,11990,11950,11990,11950,1120
|
|
20230629,095300,1193151530,11940,11950,11950,11940,63
|
|
20230629,095200,1192398930,11950,11950,11950,11940,253
|
|
20230629,095100,1189375830,11950,11950,11950,11940,279
|
|
20230629,095000,1186042030,11950,11930,11950,11920,1229
|
|
20230629,094900,1171371140,11920,11920,11920,11920,146
|
|
20230629,094800,1169630820,11930,11930,11930,11920,311
|
|
20230629,094700,1165922940,11930,11930,11930,11930,34
|
|
20230629,094600,1165517320,11940,11940,11940,11920,863
|
|
20230629,094500,1155219660,11940,11950,11950,11930,322
|
|
20230629,094400,1151375580,11950,11950,11950,11940,601
|
|
20230629,094300,1144199000,11940,11960,11960,11940,349
|
|
20230629,094200,1140027890,11990,11990,12000,11960,2890
|
|
20230629,094100,1105393560,11990,11990,11990,11960,463
|
|
20230629,094000,1099842940,11990,11950,11990,11950,1055
|
|
20230629,093900,1087201180,11980,11950,11980,11950,504
|
|
20230629,093800,1081175650,11950,11980,11990,11950,303
|
|
20230629,093700,1077546970,11990,11960,11990,11950,1550
|
|
20230629,093600,1059000440,11950,11930,11960,11930,456
|
|
20230629,093500,1053552340,11940,11920,11940,11920,477
|
|
20230629,093400,1047857480,11930,11930,11940,11910,386
|
|
20230629,093300,1043256270,11940,11920,11940,11910,199
|
|
20230629,093200,1040885480,11930,11920,11940,11920,48
|
|
20230629,093100,1040313040,11920,11940,11940,11910,1166
|
|
20230629,093000,1026407780,11930,11930,11970,11930,345
|
|
20230629,092900,1022287860,11930,11910,11980,11910,225
|
|
20230629,092800,1019604250,11920,11890,12000,11890,1803
|
|
20230629,092700,998039700,11870,11910,11910,11870,120
|
|
20230629,092600,996611760,11910,11860,11910,11840,3553
|
|
20230629,092500,954426420,11860,11850,11880,11850,421
|
|
20230629,092400,949427620,11850,11860,11890,11840,1011
|
|
20230629,092300,937447180,11860,11870,11870,11860,1073
|
|
20230629,092200,924717370,11870,11850,11870,11850,1009
|
|
20230629,092100,912750160,11870,11870,11870,11850,1527
|
|
20230629,092000,894649140,11870,11900,11910,11860,4581
|
|
20230629,091900,840255570,11920,11910,11920,11900,185
|
|
20230629,091800,838053830,11910,11890,11920,11890,224
|
|
20230629,091700,835388700,11900,11900,11920,11900,539
|
|
20230629,091600,828974580,11900,11900,11900,11880,1189
|
|
20230629,091500,814825960,11920,11890,11930,11880,880
|
|
20230629,091400,804367820,11930,11900,11940,11880,230
|
|
20230629,091300,801632520,11900,11880,11950,11880,196
|
|
20230629,091200,799297160,11880,11910,11910,11870,2460
|
|
20230629,091100,770045940,11920,11950,12030,11920,2129
|
|
20230629,091000,744599890,11920,11900,11920,11900,1999
|
|
20230629,090900,720807910,11900,11900,11900,11860,571
|
|
20230629,090800,714029830,11860,11860,11910,11850,866
|
|
20230629,090700,703758580,11860,11880,11920,11850,1624
|
|
20230629,090600,684496670,11870,11890,11900,11870,868
|
|
20230629,090500,674184230,11880,11910,11920,11850,3161
|
|
20230629,090400,636596400,11910,12030,12030,11910,11580
|
|
20230629,090300,498027220,11990,12050,12070,11970,4567
|
|
20230629,090200,443176100,12070,12190,12200,12070,7298
|
|
20230629,090100,354650390,12210,12200,12240,12110,12938
|
|
20230629,090000,197006160,12200,12070,12200,12000,15936
|