615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191200,3571563350,6300,6300,6300,6300,2342
|
|
20230628,191100,3571563350,6300,6300,6300,6300,0
|
|
20230628,191000,3571563350,6300,6300,6300,6300,0
|
|
20230628,190900,3571563350,6300,6300,6300,6300,0
|
|
20230628,190800,3571563350,6300,6300,6300,6300,0
|
|
20230628,190700,3571563350,6300,6300,6300,6300,0
|
|
20230628,190600,3571563350,6300,6300,6300,6300,0
|
|
20230628,190500,3571563350,6300,6300,6300,6300,0
|
|
20230628,190400,3571563350,6300,6300,6300,6300,0
|
|
20230628,190300,3571563350,6300,6300,6300,6300,0
|
|
20230628,190200,3571563350,6300,6300,6300,6300,0
|
|
20230628,190100,3571563350,6300,6300,6300,6300,0
|
|
20230628,190000,3571563350,6300,6300,6300,6300,0
|
|
20230628,185900,3571563350,6300,6300,6300,6300,0
|
|
20230628,185800,3571563350,6300,6300,6300,6300,0
|
|
20230628,185700,3571563350,6300,6300,6300,6300,0
|
|
20230628,185600,3571563350,6300,6300,6300,6300,0
|
|
20230628,185500,3571563350,6300,6300,6300,6300,0
|
|
20230628,185400,3571563350,6300,6300,6300,6300,0
|
|
20230628,185300,3571563350,6300,6300,6300,6300,0
|
|
20230628,185200,3571563350,6300,6300,6300,6300,0
|
|
20230628,185100,3571563350,6300,6300,6300,6300,0
|
|
20230628,185000,3571563350,6300,6300,6300,6300,0
|
|
20230628,184900,3571563350,6300,6300,6300,6300,0
|
|
20230628,184800,3571563350,6300,6300,6300,6300,0
|
|
20230628,184700,3571563350,6300,6300,6300,6300,0
|
|
20230628,184600,3571563350,6300,6300,6300,6300,0
|
|
20230628,184500,3571563350,6300,6300,6300,6300,0
|
|
20230628,184400,3571563350,6300,6300,6300,6300,0
|
|
20230628,184300,3571563350,6300,6300,6300,6300,0
|
|
20230628,184200,3571563350,6300,6300,6300,6300,2342
|
|
20230628,184100,3571563350,6300,6300,6300,6300,0
|
|
20230628,184000,3571563350,6300,6300,6300,6300,0
|
|
20230628,183900,3571563350,6300,6300,6300,6300,0
|
|
20230628,183800,3571563350,6300,6300,6300,6300,0
|
|
20230628,183700,3571563350,6300,6300,6300,6300,0
|
|
20230628,183600,3571563350,6300,6300,6300,6300,0
|
|
20230628,183500,3571563350,6300,6300,6300,6300,0
|
|
20230628,183400,3571563350,6300,6300,6300,6300,0
|
|
20230628,183300,3571563350,6300,6300,6300,6300,0
|
|
20230628,183200,3571563350,6300,6300,6300,6300,0
|
|
20230628,183100,3571563350,6300,6300,6300,6300,0
|
|
20230628,183000,3571563350,6300,6300,6300,6300,0
|
|
20230628,182900,3571563350,6300,6300,6300,6300,0
|
|
20230628,182800,3571563350,6300,6300,6300,6300,0
|
|
20230628,182700,3571563350,6300,6300,6300,6300,0
|
|
20230628,182600,3571563350,6300,6300,6300,6300,0
|
|
20230628,182500,3571563350,6300,6300,6300,6300,0
|
|
20230628,182400,3571563350,6300,6300,6300,6300,0
|
|
20230628,182300,3571563350,6300,6300,6300,6300,0
|
|
20230628,182200,3571563350,6300,6300,6300,6300,0
|
|
20230628,182100,3571563350,6300,6300,6300,6300,0
|
|
20230628,182000,3571563350,6300,6300,6300,6300,0
|
|
20230628,181900,3571563350,6300,6300,6300,6300,0
|
|
20230628,181800,3571563350,6300,6300,6300,6300,0
|
|
20230628,181700,3571563350,6300,6300,6300,6300,0
|
|
20230628,181600,3571563350,6300,6300,6300,6300,0
|
|
20230628,181500,3571563350,6300,6300,6300,6300,0
|
|
20230628,181400,3571563350,6300,6300,6300,6300,0
|
|
20230628,181300,3571563350,6300,6300,6300,6300,0
|
|
20230628,181200,3571563350,6300,6300,6300,6300,2342
|
|
20230628,181100,3571563350,6300,6300,6300,6300,0
|
|
20230628,181000,3571563350,6300,6300,6300,6300,0
|
|
20230628,180900,3571563350,6300,6300,6300,6300,0
|
|
20230628,180800,3571563350,6300,6300,6300,6300,0
|
|
20230628,180700,3571563350,6300,6300,6300,6300,0
|
|
20230628,180600,3571563350,6300,6300,6300,6300,0
|
|
20230628,180500,3571563350,6300,6300,6300,6300,0
|
|
20230628,180400,3571563350,6300,6300,6300,6300,0
|
|
20230628,180300,3571563350,6300,6300,6300,6300,0
|
|
20230628,180200,3571563350,6300,6300,6300,6300,0
|
|
20230628,180100,3571563350,6300,6300,6300,6300,0
|
|
20230628,180000,3571563350,6300,6300,6300,6300,0
|
|
20230628,175900,3571563350,6300,6300,6300,6300,0
|
|
20230628,175800,3571563350,6300,6300,6300,6300,0
|
|
20230628,175700,3571563350,6300,6300,6300,6300,0
|
|
20230628,175600,3571563350,6300,6300,6300,6300,0
|
|
20230628,175500,3571563350,6300,6300,6300,6300,0
|
|
20230628,175400,3571563350,6300,6300,6300,6300,0
|
|
20230628,175300,3571563350,6300,6300,6300,6300,0
|
|
20230628,175200,3571563350,6300,6300,6300,6300,0
|
|
20230628,175100,3571563350,6300,6300,6300,6300,0
|
|
20230628,175000,3571563350,6300,6300,6300,6300,0
|
|
20230628,174900,3571563350,6300,6300,6300,6300,0
|
|
20230628,174800,3571563350,6300,6300,6300,6300,0
|
|
20230628,174700,3571563350,6300,6300,6300,6300,0
|
|
20230628,174600,3571563350,6300,6300,6300,6300,0
|
|
20230628,174500,3571563350,6300,6300,6300,6300,0
|
|
20230628,174400,3571563350,6300,6300,6300,6300,0
|
|
20230628,174300,3571563350,6300,6300,6300,6300,0
|
|
20230628,174200,3571563350,6300,6300,6300,6300,2342
|
|
20230628,174100,3571563350,6300,6300,6300,6300,0
|
|
20230628,174000,3571563350,6300,6300,6300,6300,0
|
|
20230628,173900,3571563350,6300,6300,6300,6300,0
|
|
20230628,173800,3571563350,6300,6300,6300,6300,0
|
|
20230628,173700,3571563350,6300,6300,6300,6300,0
|
|
20230628,173600,3571563350,6300,6300,6300,6300,0
|
|
20230628,173500,3571563350,6300,6300,6300,6300,0
|
|
20230628,173400,3571563350,6300,6300,6300,6300,0
|
|
20230628,173300,3571563350,6300,6300,6300,6300,0
|
|
20230628,173200,3571563350,6300,6300,6300,6300,0
|
|
20230628,173100,3571563350,6300,6300,6300,6300,0
|
|
20230628,173000,3571563350,6300,6300,6300,6300,0
|
|
20230628,172900,3571563350,6300,6300,6300,6300,0
|
|
20230628,172800,3571563350,6300,6300,6300,6300,0
|
|
20230628,172700,3571563350,6300,6300,6300,6300,0
|
|
20230628,172600,3571563350,6300,6300,6300,6300,0
|
|
20230628,172500,3571563350,6300,6300,6300,6300,0
|
|
20230628,172400,3571563350,6300,6300,6300,6300,0
|
|
20230628,172300,3571563350,6300,6300,6300,6300,0
|
|
20230628,172200,3571563350,6300,6300,6300,6300,0
|
|
20230628,172100,3571563350,6300,6300,6300,6300,0
|
|
20230628,172000,3571563350,6300,6300,6300,6300,0
|
|
20230628,171900,3571563350,6300,6300,6300,6300,0
|
|
20230628,171800,3571563350,6300,6300,6300,6300,0
|
|
20230628,171700,3571563350,6300,6300,6300,6300,0
|
|
20230628,171600,3571563350,6300,6300,6300,6300,0
|
|
20230628,171500,3571563350,6300,6300,6300,6300,0
|
|
20230628,171400,3571563350,6300,6300,6300,6300,0
|
|
20230628,171300,3571563350,6300,6300,6300,6300,0
|
|
20230628,171200,3571563350,6300,6300,6300,6300,2342
|
|
20230628,171100,3571563350,6300,6300,6300,6300,0
|
|
20230628,171000,3571563350,6300,6300,6300,6300,0
|
|
20230628,170900,3571563350,6300,6300,6300,6300,0
|
|
20230628,170800,3571563350,6300,6300,6300,6300,0
|
|
20230628,170700,3571563350,6300,6300,6300,6300,0
|
|
20230628,170600,3571563350,6300,6300,6300,6300,0
|
|
20230628,170500,3571563350,6300,6300,6300,6300,0
|
|
20230628,170400,3571563350,6300,6300,6300,6300,0
|
|
20230628,170300,3571563350,6300,6300,6300,6300,0
|
|
20230628,170200,3571563350,6300,6300,6300,6300,0
|
|
20230628,170100,3571563350,6300,6300,6300,6300,0
|
|
20230628,170000,3571563350,6300,6300,6300,6300,0
|
|
20230628,165900,3571563350,6300,6300,6300,6300,0
|
|
20230628,165800,3571563350,6300,6300,6300,6300,0
|
|
20230628,165700,3571563350,6300,6300,6300,6300,0
|
|
20230628,165600,3571563350,6300,6300,6300,6300,0
|
|
20230628,165500,3571563350,6300,6300,6300,6300,0
|
|
20230628,165400,3571563350,6300,6300,6300,6300,0
|
|
20230628,165300,3571563350,6300,6300,6300,6300,0
|
|
20230628,165200,3571563350,6300,6300,6300,6300,0
|
|
20230628,165100,3571563350,6300,6300,6300,6300,0
|
|
20230628,165000,3571563350,6300,6300,6300,6300,0
|
|
20230628,164900,3571563350,6300,6300,6300,6300,0
|
|
20230628,164800,3571563350,6300,6300,6300,6300,0
|
|
20230628,164700,3571563350,6300,6300,6300,6300,0
|
|
20230628,164600,3571563350,6300,6300,6300,6300,0
|
|
20230628,164500,3571563350,6300,6300,6300,6300,0
|
|
20230628,164400,3571563350,6300,6300,6300,6300,0
|
|
20230628,164300,3571563350,6300,6300,6300,6300,0
|
|
20230628,164200,3571563350,6300,6300,6300,6300,2342
|
|
20230628,164100,3571563350,6300,6300,6300,6300,0
|
|
20230628,164000,3571563350,6300,6300,6300,6300,0
|
|
20230628,163900,3571563350,6300,6300,6300,6300,0
|
|
20230628,163800,3571563350,6300,6300,6300,6300,0
|
|
20230628,163700,3571563350,6300,6300,6300,6300,0
|
|
20230628,163600,3571563350,6300,6300,6300,6300,0
|
|
20230628,163500,3571563350,6300,6300,6300,6300,0
|
|
20230628,163400,3571563350,6300,6300,6300,6300,0
|
|
20230628,163300,3571563350,6300,6300,6300,6300,0
|
|
20230628,163200,3571563350,6300,6300,6300,6300,0
|
|
20230628,163100,3571563350,6300,6300,6300,6300,0
|
|
20230628,163000,3571563350,6300,6300,6300,6300,0
|
|
20230628,162900,3571563350,6300,6300,6300,6300,0
|
|
20230628,162800,3571563350,6300,6300,6300,6300,0
|
|
20230628,162700,3571563350,6300,6300,6300,6300,0
|
|
20230628,162600,3571563350,6300,6300,6300,6300,0
|
|
20230628,162500,3571563350,6300,6300,6300,6300,0
|
|
20230628,162400,3571563350,6300,6300,6300,6300,0
|
|
20230628,162300,3571563350,6300,6300,6300,6300,0
|
|
20230628,162200,3571563350,6300,6300,6300,6300,0
|
|
20230628,162100,3571563350,6300,6300,6300,6300,0
|
|
20230628,162000,3571563350,6300,6300,6300,6300,0
|
|
20230628,161900,3571563350,6300,6300,6300,6300,0
|
|
20230628,161800,3571563350,6300,6300,6300,6300,0
|
|
20230628,161700,3571563350,6300,6300,6300,6300,0
|
|
20230628,161600,3571563350,6300,6300,6300,6300,0
|
|
20230628,161500,3571563350,6300,6300,6300,6300,0
|
|
20230628,161400,3571563350,6300,6300,6300,6300,0
|
|
20230628,161300,3571563350,6300,6300,6300,6300,0
|
|
20230628,161200,3571563350,6300,6300,6300,6300,2342
|
|
20230628,161100,3571563350,6300,6300,6300,6300,0
|
|
20230628,161000,3571563350,6300,6300,6300,6300,0
|
|
20230628,160900,3571563350,6300,6300,6300,6300,0
|
|
20230628,160800,3571563350,6300,6300,6300,6300,0
|
|
20230628,160700,3571563350,6300,6300,6300,6300,0
|
|
20230628,160600,3571563350,6300,6300,6300,6300,0
|
|
20230628,160500,3571563350,6300,6300,6300,6300,0
|
|
20230628,160400,3571563350,6300,6300,6300,6300,0
|
|
20230628,160300,3571563350,6300,6300,6300,6300,0
|
|
20230628,160200,3571563350,6300,6300,6300,6300,0
|
|
20230628,160100,3571563350,6300,6300,6300,6300,0
|
|
20230628,160000,3571563350,6300,6300,6300,6300,0
|
|
20230628,155900,3571563350,6300,6300,6300,6300,0
|
|
20230628,155800,3571563350,6300,6300,6300,6300,0
|
|
20230628,155700,3571563350,6300,6300,6300,6300,0
|
|
20230628,155600,3571563350,6300,6300,6300,6300,0
|
|
20230628,155500,3571563350,6300,6300,6300,6300,0
|
|
20230628,155400,3571563350,6300,6300,6300,6300,0
|
|
20230628,155300,3571563350,6300,6300,6300,6300,0
|
|
20230628,155200,3571563350,6300,6300,6300,6300,0
|
|
20230628,155100,3571563350,6300,6300,6300,6300,0
|
|
20230628,155000,3571563350,6300,6300,6300,6300,0
|
|
20230628,154900,3571563350,6300,6300,6300,6300,0
|
|
20230628,154800,3571563350,6300,6300,6300,6300,0
|
|
20230628,154700,3571563350,6300,6300,6300,6300,0
|
|
20230628,154600,3571563350,6300,6300,6300,6300,0
|
|
20230628,154500,3571563350,6300,6300,6300,6300,0
|
|
20230628,154400,3571563350,6300,6300,6300,6300,0
|
|
20230628,154300,3571563350,6300,6300,6300,6300,0
|
|
20230628,154200,3571563350,6300,6300,6300,6300,2342
|
|
20230628,154100,3571563350,6300,6300,6300,6300,0
|
|
20230628,154000,3571563350,6300,6300,6300,6300,0
|
|
20230628,153900,3571563350,6300,6300,6300,6300,0
|
|
20230628,153800,3571563350,6300,6300,6300,6300,0
|
|
20230628,153700,3571563350,6300,6300,6300,6300,0
|
|
20230628,153600,3571563350,6300,6300,6300,6300,0
|
|
20230628,153500,3571563350,6300,6300,6300,6300,0
|
|
20230628,153400,3571563350,6300,6300,6300,6300,0
|
|
20230628,153300,3571563350,6300,6300,6300,6300,0
|
|
20230628,153200,3571563350,6300,6300,6300,6300,0
|
|
20230628,153100,3571563350,6300,6300,6300,6300,0
|
|
20230628,153000,3571563350,6300,6300,6300,6300,2342
|
|
20230628,152900,3556808750,6310,6310,6310,6310,0
|
|
20230628,152800,3556808750,6310,6310,6310,6310,0
|
|
20230628,152700,3556808750,6310,6310,6310,6310,0
|
|
20230628,152600,3556808750,6310,6310,6310,6310,0
|
|
20230628,152500,3556808750,6310,6310,6310,6310,0
|
|
20230628,152400,3556808750,6310,6310,6310,6310,0
|
|
20230628,152300,3556808750,6310,6310,6310,6310,0
|
|
20230628,152200,3556808750,6310,6310,6310,6310,0
|
|
20230628,152100,3556808750,6310,6310,6310,6310,0
|
|
20230628,152000,3556808750,6310,6310,6310,6310,0
|
|
20230628,151900,3556808750,6310,6260,6320,6250,7272
|
|
20230628,151800,3511179120,6280,6260,6280,6260,36
|
|
20230628,151700,3510953540,6290,6270,6290,6260,403
|
|
20230628,151600,3508423020,6280,6270,6280,6260,1116
|
|
20230628,151500,3501435190,6290,6280,6290,6280,50
|
|
20230628,151400,3501120850,6290,6290,6290,6290,150
|
|
20230628,151300,3500177350,6300,6290,6300,6260,307
|
|
20230628,151200,3498247800,6260,6260,6260,6260,36
|
|
20230628,151100,3498022440,6300,6290,6300,6290,893
|
|
20230628,151000,3492405250,6250,6290,6290,6250,829
|
|
20230628,150900,3487222950,6290,6260,6290,6260,46
|
|
20230628,150800,3486934960,6290,6280,6290,6260,1121
|
|
20230628,150700,3479896270,6260,6260,6260,6260,200
|
|
20230628,150600,3478644270,6280,6260,6280,6260,91
|
|
20230628,150500,3478074590,6290,6290,6290,6260,920
|
|
20230628,150400,3472304170,6290,6290,6290,6290,11
|
|
20230628,150300,3472234980,6260,6260,6260,6260,324
|
|
20230628,150200,3470206740,6260,6260,6260,6260,1087
|
|
20230628,150100,3463402120,6270,6270,6270,6270,106
|
|
20230628,150000,3462737500,6270,6260,6270,6260,54
|
|
20230628,145900,3462399430,6280,6270,6280,6270,36
|
|
20230628,145800,3462173700,6270,6270,6270,6270,1
|
|
20230628,145700,3462167430,6260,6270,6270,6260,250
|
|
20230628,145600,3460601660,6270,6270,6270,6260,524
|
|
20230628,145500,3457321170,6260,6270,6270,6260,117
|
|
20230628,145400,3456588410,6290,6290,6290,6290,1
|
|
20230628,145300,3456582120,6270,6270,6270,6270,100
|
|
20230628,145200,3455955120,6270,6290,6300,6270,1099
|
|
20230628,145100,3449038730,6290,6260,6290,6260,355
|
|
20230628,145000,3446816150,6260,6240,6260,6240,1091
|
|
20230628,144900,3439997580,6250,6260,6260,6250,6263
|
|
20230628,144800,3400827830,6270,6270,6270,6270,56
|
|
20230628,144700,3400476710,6270,6290,6290,6270,26
|
|
20230628,144600,3400313210,6270,6300,6300,6270,234
|
|
20230628,144500,3398845070,6300,6270,6300,6270,1021
|
|
20230628,144400,3392442770,6270,6280,6280,6270,700
|
|
20230628,144300,3388052770,6310,6310,6310,6310,395
|
|
20230628,144200,3385560320,6310,6290,6310,6270,1669
|
|
20230628,144100,3375084030,6310,6310,6310,6310,0
|
|
20230628,144000,3375084030,6310,6310,6310,6310,7
|
|
20230628,143900,3375039860,6310,6290,6310,6290,34
|
|
20230628,143800,3374825970,6290,6290,6290,6290,28
|
|
20230628,143700,3374649850,6280,6280,6280,6280,44
|
|
20230628,143600,3374373530,6290,6280,6290,6280,538
|
|
20230628,143500,3370994730,6290,6280,6310,6280,316
|
|
20230628,143400,3369010120,6290,6310,6330,6290,371
|
|
20230628,143300,3366672790,6290,6290,6290,6290,112
|
|
20230628,143200,3365968310,6300,6300,6300,6300,30
|
|
20230628,143100,3365779310,6300,6300,6300,6300,100
|
|
20230628,143000,3365149310,6300,6290,6300,6290,107
|
|
20230628,142900,3364475280,6290,6290,6290,6290,44
|
|
20230628,142800,3364198520,6300,6300,6300,6300,0
|
|
20230628,142700,3364198520,6300,6300,6300,6300,120
|
|
20230628,142600,3363442520,6290,6290,6290,6290,21
|
|
20230628,142500,3363310430,6320,6310,6320,6310,50
|
|
20230628,142400,3362994520,6310,6310,6310,6310,137
|
|
20230628,142300,3362130050,6310,6310,6310,6310,128
|
|
20230628,142200,3361322370,6330,6330,6330,6330,0
|
|
20230628,142100,3361322370,6330,6330,6330,6330,22
|
|
20230628,142000,3361183110,6330,6310,6330,6310,437
|
|
20230628,141900,3358421620,6310,6310,6310,6290,249
|
|
20230628,141800,3356850670,6320,6300,6320,6300,721
|
|
20230628,141700,3352303350,6300,6300,6300,6300,50
|
|
20230628,141600,3351988350,6300,6290,6300,6290,231
|
|
20230628,141500,3350535350,6300,6300,6300,6300,5
|
|
20230628,141400,3350503850,6300,6300,6300,6300,110
|
|
20230628,141300,3349810850,6310,6310,6310,6310,0
|
|
20230628,141200,3349810850,6310,6280,6310,6280,101
|
|
20230628,141100,3349176540,6280,6290,6290,6280,100
|
|
20230628,141000,3348548270,6290,6290,6290,6290,6
|
|
20230628,140900,3348510530,6310,6310,6310,6310,1
|
|
20230628,140800,3348504220,6310,6290,6310,6290,198
|
|
20230628,140700,3347258780,6290,6280,6290,6280,3
|
|
20230628,140600,3347239930,6290,6280,6290,6280,13
|
|
20230628,140500,3347158280,6290,6290,6290,6290,1
|
|
20230628,140400,3347151990,6290,6280,6290,6280,322
|
|
20230628,140300,3345129820,6280,6280,6290,6280,682
|
|
20230628,140200,3340846840,6280,6300,6300,6280,1634
|
|
20230628,140100,3330569550,6300,6300,6300,6300,820
|
|
20230628,140000,3325403550,6320,6320,6320,6320,1
|
|
20230628,135900,3325397230,6300,6300,6300,6300,0
|
|
20230628,135800,3325397230,6300,6300,6300,6300,1
|
|
20230628,135700,3325390930,6300,6300,6300,6300,0
|
|
20230628,135600,3325390930,6300,6300,6300,6300,0
|
|
20230628,135500,3325390930,6300,6300,6300,6300,10
|
|
20230628,135400,3325327930,6300,6300,6300,6300,5
|
|
20230628,135300,3325296430,6300,6310,6320,6300,21
|
|
20230628,135200,3325164100,6320,6320,6320,6320,10
|
|
20230628,135100,3325100900,6320,6320,6320,6320,0
|
|
20230628,135000,3325100900,6320,6320,6320,6320,1
|
|
20230628,134900,3325094580,6320,6320,6320,6320,52
|
|
20230628,134800,3324765940,6320,6320,6320,6320,0
|
|
20230628,134700,3324765940,6320,6310,6320,6310,4
|
|
20230628,134600,3324740690,6300,6300,6300,6300,0
|
|
20230628,134500,3324740690,6300,6300,6300,6300,0
|
|
20230628,134400,3324740690,6300,6300,6300,6300,5
|
|
20230628,134300,3324709190,6300,6300,6300,6300,103
|
|
20230628,134200,3324060290,6300,6300,6300,6300,0
|
|
20230628,134100,3324060290,6300,6300,6300,6300,7
|
|
20230628,134000,3324016190,6300,6300,6300,6300,44
|
|
20230628,133900,3323738990,6290,6290,6290,6290,147
|
|
20230628,133800,3322814360,6290,6300,6300,6290,1072
|
|
20230628,133700,3316068510,6300,6300,6300,6300,308
|
|
20230628,133600,3314128110,6300,6320,6320,6300,576
|
|
20230628,133500,3310498300,6320,6310,6320,6310,46
|
|
20230628,133400,3310208030,6310,6310,6310,6310,0
|
|
20230628,133300,3310208030,6310,6310,6310,6290,156
|
|
20230628,133200,3309226750,6290,6290,6290,6290,1
|
|
20230628,133100,3309220460,6290,6290,6290,6290,0
|
|
20230628,133000,3309220460,6290,6300,6300,6290,709
|
|
20230628,132900,3304760180,6300,6330,6330,6300,55
|
|
20230628,132800,3304413380,6330,6310,6330,6310,393
|
|
20230628,132700,3301930890,6330,6330,6330,6330,0
|
|
20230628,132600,3301930890,6330,6330,6330,6330,1
|
|
20230628,132500,3301924560,6330,6330,6330,6330,159
|
|
20230628,132400,3300918090,6320,6320,6320,6320,10
|
|
20230628,132300,3300854890,6300,6300,6300,6300,50
|
|
20230628,132200,3300539890,6300,6300,6300,6300,0
|
|
20230628,132100,3300539890,6300,6330,6330,6300,330
|
|
20230628,132000,3298451890,6330,6330,6330,6330,3
|
|
20230628,131900,3298432900,6330,6310,6330,6310,1067
|
|
20230628,131800,3291700090,6310,6320,6320,6300,89
|
|
20230628,131700,3291138490,6300,6310,6310,6300,1992
|
|
20230628,131600,3278585980,6310,6310,6310,6310,2
|
|
20230628,131500,3278573360,6330,6320,6330,6320,132
|
|
20230628,131400,3277739030,6330,6320,6330,6320,80
|
|
20230628,131300,3277233330,6320,6320,6320,6320,1
|
|
20230628,131200,3277227010,6320,6320,6320,6320,2
|
|
20230628,131100,3277214370,6300,6300,6300,6300,105
|
|
20230628,131000,3276552870,6300,6300,6300,6300,0
|
|
20230628,130900,3276552870,6300,6300,6300,6300,61
|
|
20230628,130800,3276168570,6300,6300,6300,6300,116
|
|
20230628,130700,3275437770,6290,6320,6330,6290,2133
|
|
20230628,130600,3261988810,6320,6320,6320,6320,20
|
|
20230628,130500,3261862410,6320,6320,6320,6320,19
|
|
20230628,130400,3261742330,6320,6330,6330,6320,620
|
|
20230628,130300,3257820890,6330,6330,6330,6330,30
|
|
20230628,130200,3257630990,6340,6340,6340,6340,11
|
|
20230628,130100,3257561250,6330,6330,6330,6330,43
|
|
20230628,130000,3257289060,6330,6330,6330,6330,0
|
|
20230628,125900,3257289060,6330,6330,6340,6330,23
|
|
20230628,125800,3257143340,6330,6330,6330,6320,435
|
|
20230628,125700,3254389940,6340,6340,6340,6340,3
|
|
20230628,125600,3254370920,6340,6340,6340,6340,0
|
|
20230628,125500,3254370920,6340,6330,6340,6330,142
|
|
20230628,125400,3253472030,6330,6330,6330,6330,1
|
|
20230628,125300,3253465700,6320,6310,6320,6310,206
|
|
20230628,125200,3252164000,6320,6320,6330,6320,303
|
|
20230628,125100,3250248800,6320,6320,6320,6310,131
|
|
20230628,125000,3249420970,6340,6340,6340,6340,106
|
|
20230628,124900,3248748930,6340,6310,6340,6310,21
|
|
20230628,124800,3248616390,6300,6330,6330,6300,704
|
|
20230628,124700,3244180440,6330,6330,6330,6330,103
|
|
20230628,124600,3243528450,6330,6330,6330,6330,12
|
|
20230628,124500,3243452490,6300,6300,6300,6300,15
|
|
20230628,124400,3243357990,6300,6310,6310,6300,214
|
|
20230628,124300,3242008850,6310,6310,6310,6310,50
|
|
20230628,124200,3241693350,6330,6330,6340,6330,449
|
|
20230628,124100,3238851130,6300,6340,6340,6300,4955
|
|
20230628,124000,3207532890,6350,6320,6350,6320,341
|
|
20230628,123900,3205372860,6310,6350,6350,6300,4974
|
|
20230628,123800,3173917540,6350,6350,6350,6350,531
|
|
20230628,123700,3170545690,6350,6350,6350,6350,351
|
|
20230628,123600,3168316840,6350,6350,6350,6350,0
|
|
20230628,123500,3168316840,6350,6350,6350,6350,2
|
|
20230628,123400,3168304140,6380,6380,6380,6380,0
|
|
20230628,123300,3168304140,6380,6380,6380,6380,0
|
|
20230628,123200,3168304140,6380,6380,6380,6380,0
|
|
20230628,123100,3168304140,6380,6380,6380,6380,59
|
|
20230628,123000,3167927720,6380,6370,6380,6370,446
|
|
20230628,122900,3165086660,6370,6350,6370,6350,96
|
|
20230628,122800,3164477020,6350,6350,6350,6350,321
|
|
20230628,122700,3162438670,6350,6360,6360,6350,1459
|
|
20230628,122600,3153165520,6360,6360,6360,6360,754
|
|
20230628,122500,3148370080,6360,6360,6360,6360,134
|
|
20230628,122400,3147517840,6360,6370,6370,6360,60
|
|
20230628,122300,3147135650,6370,6370,6370,6370,156
|
|
20230628,122200,3146141930,6370,6370,6370,6370,10
|
|
20230628,122100,3146078230,6380,6370,6380,6370,24
|
|
20230628,122000,3145925260,6370,6370,6370,6370,12
|
|
20230628,121900,3145848820,6370,6370,6370,6370,0
|
|
20230628,121800,3145848820,6370,6380,6380,6370,13
|
|
20230628,121700,3145765980,6380,6380,6380,6380,200
|
|
20230628,121600,3144489980,6380,6380,6380,6380,20
|
|
20230628,121500,3144362380,6380,6380,6390,6380,116
|
|
20230628,121400,3143621560,6390,6390,6390,6390,0
|
|
20230628,121300,3143621560,6390,6380,6390,6380,109
|
|
20230628,121200,3142926130,6380,6380,6380,6380,0
|
|
20230628,121100,3142926130,6380,6380,6380,6380,2
|
|
20230628,121000,3142913370,6380,6360,6380,6360,195
|
|
20230628,120900,3141673130,6360,6370,6370,6360,427
|
|
20230628,120800,3138956990,6360,6370,6370,6360,1159
|
|
20230628,120700,3131584850,6370,6370,6370,6370,83
|
|
20230628,120600,3131056140,6390,6390,6390,6390,0
|
|
20230628,120500,3131056140,6390,6390,6390,6390,4
|
|
20230628,120400,3131030580,6390,6390,6390,6390,30
|
|
20230628,120300,3130838880,6390,6390,6390,6390,0
|
|
20230628,120200,3130838880,6390,6390,6390,6390,0
|
|
20230628,120100,3130838880,6390,6390,6390,6390,0
|
|
20230628,120000,3130838880,6390,6390,6390,6390,159
|
|
20230628,115900,3129822870,6390,6390,6390,6390,2
|
|
20230628,115800,3129810090,6390,6360,6390,6360,13
|
|
20230628,115700,3129727260,6360,6360,6360,6360,0
|
|
20230628,115600,3129727260,6360,6360,6360,6360,132
|
|
20230628,115500,3128887740,6360,6360,6360,6360,523
|
|
20230628,115400,3125561460,6400,6400,6400,6400,0
|
|
20230628,115300,3125561460,6400,6390,6400,6390,157
|
|
20230628,115200,3124557580,6390,6390,6390,6390,9
|
|
20230628,115100,3124500070,6380,6360,6380,6360,1163
|
|
20230628,115000,3117099390,6360,6360,6360,6360,10
|
|
20230628,114900,3117035790,6390,6380,6390,6370,1436
|
|
20230628,114800,3107886090,6390,6390,6390,6390,0
|
|
20230628,114700,3107886090,6390,6400,6400,6390,26
|
|
20230628,114600,3107719920,6400,6400,6400,6400,0
|
|
20230628,114500,3107719920,6400,6410,6410,6400,341
|
|
20230628,114400,3105537460,6410,6410,6410,6410,4
|
|
20230628,114300,3105511820,6430,6430,6430,6430,500
|
|
20230628,114200,3102296820,6440,6440,6440,6440,0
|
|
20230628,114100,3102296820,6440,6400,6440,6400,176
|
|
20230628,114000,3101164050,6410,6410,6410,6410,2137
|
|
20230628,113900,3087465880,6440,6440,6440,6440,9
|
|
20230628,113800,3087407920,6410,6440,6440,6410,222
|
|
20230628,113700,3085984780,6430,6430,6430,6430,56
|
|
20230628,113600,3085624700,6450,6450,6450,6450,1005
|
|
20230628,113500,3079142450,6430,6410,6430,6410,158
|
|
20230628,113400,3078126710,6410,6410,6410,6410,104
|
|
20230628,113300,3077460070,6420,6420,6420,6420,151
|
|
20230628,113200,3076490650,6420,6420,6430,6420,544
|
|
20230628,113100,3072998150,6450,6440,6450,6420,390
|
|
20230628,113000,3070487740,6450,6430,6450,6430,128
|
|
20230628,112900,3069664200,6430,6420,6430,6420,332
|
|
20230628,112800,3067531940,6430,6430,6450,6420,1687
|
|
20230628,112700,3056685290,6440,6440,6440,6410,389
|
|
20230628,112600,3054188740,6440,6430,6440,6430,567
|
|
20230628,112500,3050538930,6430,6410,6430,6410,810
|
|
20230628,112400,3045342960,6400,6400,6400,6390,729
|
|
20230628,112300,3040677430,6400,6380,6400,6380,516
|
|
20230628,112200,3037375640,6380,6370,6380,6370,475
|
|
20230628,112100,3034345690,6370,6370,6370,6370,172
|
|
20230628,112000,3033250050,6370,6370,6370,6370,7
|
|
20230628,111900,3033205460,6380,6380,6380,6380,1
|
|
20230628,111800,3033199080,6360,6360,6380,6360,658
|
|
20230628,111700,3029014180,6360,6370,6370,6360,627
|
|
20230628,111600,3025020660,6370,6380,6390,6370,1039
|
|
20230628,111500,3018394770,6380,6380,6380,6380,26
|
|
20230628,111400,3018228890,6360,6370,6370,6360,1602
|
|
20230628,111300,3008030190,6370,6370,6370,6370,388
|
|
20230628,111200,3005558630,6370,6390,6390,6370,162
|
|
20230628,111100,3004523490,6390,6390,6390,6390,0
|
|
20230628,111000,3004523490,6390,6390,6390,6390,1
|
|
20230628,110900,3004517100,6390,6370,6390,6370,1548
|
|
20230628,110800,2994656220,6370,6380,6390,6370,890
|
|
20230628,110700,2988976490,6380,6380,6380,6380,510
|
|
20230628,110600,2985722690,6410,6410,6410,6410,0
|
|
20230628,110500,2985722690,6410,6370,6410,6370,3725
|
|
20230628,110400,2961960280,6370,6410,6410,6370,6410
|
|
20230628,110300,2921031370,6410,6410,6410,6410,470
|
|
20230628,110200,2918018670,6410,6420,6420,6410,654
|
|
20230628,110100,2913820670,6420,6440,6440,6420,547
|
|
20230628,110000,2910308900,6440,6420,6440,6420,388
|
|
20230628,105900,2907816420,6420,6440,6440,6420,231
|
|
20230628,105800,2906332790,6440,6420,6440,6420,120
|
|
20230628,105700,2905560190,6420,6420,6420,6420,141
|
|
20230628,105600,2904654970,6410,6440,6440,6410,56
|
|
20230628,105500,2904295680,6440,6410,6440,6410,1758
|
|
20230628,105400,2893006660,6400,6420,6420,6400,1344
|
|
20230628,105300,2884394620,6420,6390,6420,6380,2390
|
|
20230628,105200,2869100560,6390,6400,6400,6370,3092
|
|
20230628,105100,2849361030,6400,6420,6420,6380,375
|
|
20230628,105000,2846957480,6420,6400,6420,6380,2537
|
|
20230628,104900,2830733820,6390,6480,6480,6390,8641
|
|
20230628,104800,2775279150,6440,6430,6490,6380,5710
|
|
20230628,104700,2738610740,6430,6460,6460,6430,1515
|
|
20230628,104600,2728843680,6450,6440,6470,6440,1222
|
|
20230628,104500,2720959370,6440,6500,6530,6440,5684
|
|
20230628,104400,2684110490,6520,6470,6520,6470,976
|
|
20230628,104300,2677765690,6460,6540,6540,6460,11738
|
|
20230628,104200,2601452500,6540,6540,6590,6540,3072
|
|
20230628,104100,2581328680,6540,6570,6590,6540,7806
|
|
20230628,104000,2530117230,6570,6560,6600,6560,4564
|
|
20230628,103900,2500115820,6560,6550,6620,6530,9540
|
|
20230628,103800,2437331120,6570,6650,6660,6510,21767
|
|
20230628,103700,2293804050,6650,6510,6650,6470,41540
|
|
20230628,103600,2019756050,6470,6470,6510,6460,3078
|
|
20230628,103500,1999806690,6470,6490,6540,6470,12926
|
|
20230628,103400,1915675710,6490,6430,6510,6430,11015
|
|
20230628,103300,1844314650,6420,6380,6420,6380,3020
|
|
20230628,103200,1824993980,6380,6390,6390,6370,1021
|
|
20230628,103100,1818474740,6400,6390,6400,6370,748
|
|
20230628,103000,1813695190,6390,6340,6390,6340,3450
|
|
20230628,102900,1791674580,6340,6330,6350,6330,1150
|
|
20230628,102800,1784383270,6330,6370,6370,6320,266
|
|
20230628,102700,1782701000,6370,6320,6370,6310,3375
|
|
20230628,102600,1761320240,6320,6310,6320,6310,993
|
|
20230628,102500,1755054190,6310,6280,6310,6280,495
|
|
20230628,102400,1751935530,6280,6280,6320,6270,2569
|
|
20230628,102300,1735814480,6280,6290,6300,6270,5383
|
|
20230628,102200,1701976810,6290,6310,6310,6290,2685
|
|
20230628,102100,1685062220,6310,6340,6350,6310,6176
|
|
20230628,102000,1645973100,6340,6350,6350,6330,4172
|
|
20230628,101900,1619520430,6350,6380,6400,6350,5855
|
|
20230628,101800,1582222630,6370,6500,6500,6350,31919
|
|
20230628,101700,1377009380,6500,6570,6600,6440,37943
|
|
20230628,101600,1130236250,6570,6250,6600,6250,94515
|
|
20230628,101500,516005790,6250,6250,6250,6240,15
|
|
20230628,101400,515912050,6250,6250,6250,6250,2
|
|
20230628,101300,515899550,6250,6250,6250,6250,84
|
|
20230628,101200,515374550,6250,6250,6250,6250,2
|
|
20230628,101100,515362050,6250,6250,6250,6250,3
|
|
20230628,101000,515343300,6250,6230,6250,6220,6
|
|
20230628,100900,515305860,6220,6220,6220,6220,201
|
|
20230628,100800,514055640,6220,6220,6220,6220,1
|
|
20230628,100700,514049420,6220,6220,6220,6220,80
|
|
20230628,100600,513551820,6220,6220,6220,6220,110
|
|
20230628,100500,512867620,6220,6220,6220,6220,1000
|
|
20230628,100400,506647620,6220,6230,6230,6220,442
|
|
20230628,100300,503897090,6220,6220,6220,6220,170
|
|
20230628,100200,502839690,6220,6230,6230,6220,500
|
|
20230628,100100,499728980,6230,6230,6230,6230,554
|
|
20230628,100000,496277560,6240,6240,6240,6240,425
|
|
20230628,095900,493625560,6250,6240,6250,6240,329
|
|
20230628,095800,491569330,6240,6250,6250,6240,803
|
|
20230628,095700,486551180,6250,6250,6250,6250,0
|
|
20230628,095600,486551180,6250,6250,6250,6250,1091
|
|
20230628,095500,479732430,6250,6250,6250,6250,1
|
|
20230628,095400,479726180,6250,6250,6250,6250,1322
|
|
20230628,095300,471463680,6250,6260,6260,6250,177
|
|
20230628,095200,470356440,6250,6250,6250,6250,202
|
|
20230628,095100,469093940,6270,6270,6270,6270,11
|
|
20230628,095000,469024970,6250,6250,6250,6250,238
|
|
20230628,094900,467537470,6250,6250,6260,6250,1138
|
|
20230628,094800,460422930,6250,6240,6250,6240,21
|
|
20230628,094700,460291860,6240,6250,6250,6240,86
|
|
20230628,094600,459755210,6250,6250,6250,6250,137
|
|
20230628,094500,458898960,6240,6240,6240,6240,251
|
|
20230628,094400,457332720,6240,6230,6240,6230,90
|
|
20230628,094300,456771220,6230,6230,6230,6230,709
|
|
20230628,094200,452354150,6230,6230,6230,6230,0
|
|
20230628,094100,452354150,6230,6230,6230,6230,0
|
|
20230628,094000,452354150,6230,6230,6230,6230,471
|
|
20230628,093900,449419820,6230,6230,6230,6230,7
|
|
20230628,093800,449376210,6250,6250,6250,6250,0
|
|
20230628,093700,449376210,6250,6240,6250,6240,615
|
|
20230628,093600,445533460,6240,6240,6240,6240,0
|
|
20230628,093500,445533460,6240,6240,6240,6240,75
|
|
20230628,093400,445065460,6230,6230,6240,6230,266
|
|
20230628,093300,443407780,6230,6240,6240,6230,21
|
|
20230628,093200,443276760,6220,6210,6240,6210,305
|
|
20230628,093100,441380680,6210,6240,6240,6210,3483
|
|
20230628,093000,419739270,6240,6220,6240,6220,262
|
|
20230628,092900,418106700,6240,6240,6240,6240,0
|
|
20230628,092800,418106700,6240,6240,6240,6210,1187
|
|
20230628,092700,410712710,6240,6210,6240,6210,1596
|
|
20230628,092600,400756550,6200,6240,6240,6200,4245
|
|
20230628,092500,374406420,6220,6250,6250,6220,1209
|
|
20230628,092400,366871600,6280,6280,6280,6280,2
|
|
20230628,092300,366859040,6300,6260,6300,6250,1661
|
|
20230628,092200,356471950,6260,6310,6310,6260,2531
|
|
20230628,092100,340566310,6310,6310,6310,6310,50
|
|
20230628,092000,340250810,6310,6320,6350,6310,1476
|
|
20230628,091900,330923140,6330,6350,6350,6330,422
|
|
20230628,091800,328251660,6350,6350,6350,6350,324
|
|
20230628,091700,326194260,6350,6320,6350,6320,2455
|
|
20230628,091600,310658100,6320,6310,6320,6310,850
|
|
20230628,091500,305286580,6310,6330,6330,6310,2841
|
|
20230628,091400,287325500,6330,6340,6340,6330,3418
|
|
20230628,091300,265661200,6350,6350,6370,6350,3138
|
|
20230628,091200,245709670,6350,6340,6380,6330,6797
|
|
20230628,091100,202549560,6340,6300,6340,6300,1793
|
|
20230628,091000,191200560,6290,6270,6290,6260,1250
|
|
20230628,090900,183362730,6270,6270,6270,6210,1781
|
|
20230628,090800,172255890,6250,6250,6270,6250,1120
|
|
20230628,090700,165255870,6230,6260,6260,6230,2685
|
|
20230628,090600,148476410,6250,6250,6250,6250,54
|
|
20230628,090500,148138910,6250,6300,6300,6250,1621
|
|
20230628,090400,137995400,6280,6300,6340,6280,2585
|
|
20230628,090300,121745330,6340,6270,6350,6270,4757
|
|
20230628,090200,91830550,6270,6240,6270,6240,21
|
|
20230628,090100,91699480,6240,6270,6290,6240,910
|
|
20230628,090000,85997650,6220,6250,6260,6220,13772
|