598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185500,33284919740,9580,9580,9580,9580,28592
|
|
20230628,185400,33284919740,9580,9580,9580,9580,0
|
|
20230628,185300,33284919740,9580,9580,9580,9580,0
|
|
20230628,185200,33284919740,9580,9580,9580,9580,0
|
|
20230628,185100,33284919740,9580,9580,9580,9580,0
|
|
20230628,185000,33284919740,9580,9580,9580,9580,0
|
|
20230628,184900,33284919740,9580,9580,9580,9580,0
|
|
20230628,184800,33284919740,9580,9580,9580,9580,0
|
|
20230628,184700,33284919740,9580,9580,9580,9580,0
|
|
20230628,184600,33284919740,9580,9580,9580,9580,0
|
|
20230628,184500,33284919740,9580,9580,9580,9580,0
|
|
20230628,184400,33284919740,9580,9580,9580,9580,0
|
|
20230628,184300,33284919740,9580,9580,9580,9580,0
|
|
20230628,184200,33284919740,9580,9580,9580,9580,0
|
|
20230628,184100,33284919740,9580,9580,9580,9580,0
|
|
20230628,184000,33284919740,9580,9580,9580,9580,0
|
|
20230628,183900,33284919740,9580,9580,9580,9580,0
|
|
20230628,183800,33284919740,9580,9580,9580,9580,0
|
|
20230628,183700,33284919740,9580,9580,9580,9580,0
|
|
20230628,183600,33284919740,9580,9580,9580,9580,0
|
|
20230628,183500,33284919740,9580,9580,9580,9580,0
|
|
20230628,183400,33284919740,9580,9580,9580,9580,0
|
|
20230628,183300,33284919740,9580,9580,9580,9580,0
|
|
20230628,183200,33284919740,9580,9580,9580,9580,0
|
|
20230628,183100,33284919740,9580,9580,9580,9580,0
|
|
20230628,183000,33284919740,9580,9580,9580,9580,0
|
|
20230628,182900,33284919740,9580,9580,9580,9580,0
|
|
20230628,182800,33284919740,9580,9580,9580,9580,0
|
|
20230628,182700,33284919740,9580,9580,9580,9580,0
|
|
20230628,182600,33284919740,9580,9580,9580,9580,0
|
|
20230628,182500,33284919740,9580,9580,9580,9580,28592
|
|
20230628,182400,33284919740,9580,9580,9580,9580,0
|
|
20230628,182300,33284919740,9580,9580,9580,9580,0
|
|
20230628,182200,33284919740,9580,9580,9580,9580,0
|
|
20230628,182100,33284919740,9580,9580,9580,9580,0
|
|
20230628,182000,33284919740,9580,9580,9580,9580,0
|
|
20230628,181900,33284919740,9580,9580,9580,9580,0
|
|
20230628,181800,33284919740,9580,9580,9580,9580,0
|
|
20230628,181700,33284919740,9580,9580,9580,9580,0
|
|
20230628,181600,33284919740,9580,9580,9580,9580,0
|
|
20230628,181500,33284919740,9580,9580,9580,9580,0
|
|
20230628,181400,33284919740,9580,9580,9580,9580,0
|
|
20230628,181300,33284919740,9580,9580,9580,9580,0
|
|
20230628,181200,33284919740,9580,9580,9580,9580,0
|
|
20230628,181100,33284919740,9580,9580,9580,9580,0
|
|
20230628,181000,33284919740,9580,9580,9580,9580,0
|
|
20230628,180900,33284919740,9580,9580,9580,9580,0
|
|
20230628,180800,33284919740,9580,9580,9580,9580,0
|
|
20230628,180700,33284919740,9580,9580,9580,9580,0
|
|
20230628,180600,33284919740,9580,9580,9580,9580,0
|
|
20230628,180500,33284919740,9580,9580,9580,9580,0
|
|
20230628,180400,33284919740,9580,9580,9580,9580,0
|
|
20230628,180300,33284919740,9580,9580,9580,9580,0
|
|
20230628,180200,33284919740,9580,9580,9580,9580,0
|
|
20230628,180100,33284919740,9580,9580,9580,9580,0
|
|
20230628,180000,33284919740,9580,9580,9580,9580,0
|
|
20230628,175900,33284919740,9580,9580,9580,9580,0
|
|
20230628,175800,33284919740,9580,9580,9580,9580,0
|
|
20230628,175700,33284919740,9580,9580,9580,9580,0
|
|
20230628,175600,33284919740,9580,9580,9580,9580,0
|
|
20230628,175500,33284919740,9580,9580,9580,9580,28592
|
|
20230628,175400,33284919740,9580,9580,9580,9580,0
|
|
20230628,175300,33284919740,9580,9580,9580,9580,0
|
|
20230628,175200,33284919740,9580,9580,9580,9580,0
|
|
20230628,175100,33284919740,9580,9580,9580,9580,0
|
|
20230628,175000,33284919740,9580,9580,9580,9580,0
|
|
20230628,174900,33284919740,9580,9580,9580,9580,0
|
|
20230628,174800,33284919740,9580,9580,9580,9580,0
|
|
20230628,174700,33284919740,9580,9580,9580,9580,0
|
|
20230628,174600,33284919740,9580,9580,9580,9580,0
|
|
20230628,174500,33284919740,9580,9580,9580,9580,0
|
|
20230628,174400,33284919740,9580,9580,9580,9580,0
|
|
20230628,174300,33284919740,9580,9580,9580,9580,0
|
|
20230628,174200,33284919740,9580,9580,9580,9580,0
|
|
20230628,174100,33284919740,9580,9580,9580,9580,0
|
|
20230628,174000,33284919740,9580,9580,9580,9580,0
|
|
20230628,173900,33284919740,9580,9580,9580,9580,0
|
|
20230628,173800,33284919740,9580,9580,9580,9580,0
|
|
20230628,173700,33284919740,9580,9580,9580,9580,0
|
|
20230628,173600,33284919740,9580,9580,9580,9580,0
|
|
20230628,173500,33284919740,9580,9580,9580,9580,0
|
|
20230628,173400,33284919740,9580,9580,9580,9580,0
|
|
20230628,173300,33284919740,9580,9580,9580,9580,0
|
|
20230628,173200,33284919740,9580,9580,9580,9580,0
|
|
20230628,173100,33284919740,9580,9580,9580,9580,0
|
|
20230628,173000,33284919740,9580,9580,9580,9580,0
|
|
20230628,172900,33284919740,9580,9580,9580,9580,0
|
|
20230628,172800,33284919740,9580,9580,9580,9580,0
|
|
20230628,172700,33284919740,9580,9580,9580,9580,0
|
|
20230628,172600,33284919740,9580,9580,9580,9580,0
|
|
20230628,172500,33284919740,9580,9580,9580,9580,28592
|
|
20230628,172400,33284919740,9580,9580,9580,9580,0
|
|
20230628,172300,33284919740,9580,9580,9580,9580,0
|
|
20230628,172200,33284919740,9580,9580,9580,9580,0
|
|
20230628,172100,33284919740,9580,9580,9580,9580,0
|
|
20230628,172000,33284919740,9580,9580,9580,9580,0
|
|
20230628,171900,33284919740,9580,9580,9580,9580,0
|
|
20230628,171800,33284919740,9580,9580,9580,9580,0
|
|
20230628,171700,33284919740,9580,9580,9580,9580,0
|
|
20230628,171600,33284919740,9580,9580,9580,9580,0
|
|
20230628,171500,33284919740,9580,9580,9580,9580,0
|
|
20230628,171400,33284919740,9580,9580,9580,9580,0
|
|
20230628,171300,33284919740,9580,9580,9580,9580,0
|
|
20230628,171200,33284919740,9580,9580,9580,9580,0
|
|
20230628,171100,33284919740,9580,9580,9580,9580,0
|
|
20230628,171000,33284919740,9580,9580,9580,9580,0
|
|
20230628,170900,33284919740,9580,9580,9580,9580,0
|
|
20230628,170800,33284919740,9580,9580,9580,9580,0
|
|
20230628,170700,33284919740,9580,9580,9580,9580,0
|
|
20230628,170600,33284919740,9580,9580,9580,9580,0
|
|
20230628,170500,33284919740,9580,9580,9580,9580,0
|
|
20230628,170400,33284919740,9580,9580,9580,9580,0
|
|
20230628,170300,33284919740,9580,9580,9580,9580,0
|
|
20230628,170200,33284919740,9580,9580,9580,9580,0
|
|
20230628,170100,33284919740,9580,9580,9580,9580,0
|
|
20230628,170000,33284919740,9580,9580,9580,9580,0
|
|
20230628,165900,33284919740,9580,9580,9580,9580,0
|
|
20230628,165800,33284919740,9580,9580,9580,9580,0
|
|
20230628,165700,33284919740,9580,9580,9580,9580,0
|
|
20230628,165600,33284919740,9580,9580,9580,9580,0
|
|
20230628,165500,33284919740,9580,9580,9580,9580,28592
|
|
20230628,165400,33284919740,9580,9580,9580,9580,0
|
|
20230628,165300,33284919740,9580,9580,9580,9580,0
|
|
20230628,165200,33284919740,9580,9580,9580,9580,0
|
|
20230628,165100,33284919740,9580,9580,9580,9580,0
|
|
20230628,165000,33284919740,9580,9580,9580,9580,0
|
|
20230628,164900,33284919740,9580,9580,9580,9580,0
|
|
20230628,164800,33284919740,9580,9580,9580,9580,0
|
|
20230628,164700,33284919740,9580,9580,9580,9580,0
|
|
20230628,164600,33284919740,9580,9580,9580,9580,0
|
|
20230628,164500,33284919740,9580,9580,9580,9580,0
|
|
20230628,164400,33284919740,9580,9580,9580,9580,0
|
|
20230628,164300,33284919740,9580,9580,9580,9580,0
|
|
20230628,164200,33284919740,9580,9580,9580,9580,0
|
|
20230628,164100,33284919740,9580,9580,9580,9580,0
|
|
20230628,164000,33284919740,9580,9580,9580,9580,0
|
|
20230628,163900,33284919740,9580,9580,9580,9580,0
|
|
20230628,163800,33284919740,9580,9580,9580,9580,0
|
|
20230628,163700,33284919740,9580,9580,9580,9580,0
|
|
20230628,163600,33284919740,9580,9580,9580,9580,0
|
|
20230628,163500,33284919740,9580,9580,9580,9580,0
|
|
20230628,163400,33284919740,9580,9580,9580,9580,0
|
|
20230628,163300,33284919740,9580,9580,9580,9580,0
|
|
20230628,163200,33284919740,9580,9580,9580,9580,0
|
|
20230628,163100,33284919740,9580,9580,9580,9580,0
|
|
20230628,163000,33284919740,9580,9580,9580,9580,0
|
|
20230628,162900,33284919740,9580,9580,9580,9580,0
|
|
20230628,162800,33284919740,9580,9580,9580,9580,0
|
|
20230628,162700,33284919740,9580,9580,9580,9580,0
|
|
20230628,162600,33284919740,9580,9580,9580,9580,0
|
|
20230628,162500,33284919740,9580,9580,9580,9580,28592
|
|
20230628,162400,33284919740,9580,9580,9580,9580,0
|
|
20230628,162300,33284919740,9580,9580,9580,9580,0
|
|
20230628,162200,33284919740,9580,9580,9580,9580,0
|
|
20230628,162100,33284919740,9580,9580,9580,9580,0
|
|
20230628,162000,33284919740,9580,9580,9580,9580,0
|
|
20230628,161900,33284919740,9580,9580,9580,9580,0
|
|
20230628,161800,33284919740,9580,9580,9580,9580,0
|
|
20230628,161700,33284919740,9580,9580,9580,9580,0
|
|
20230628,161600,33284919740,9580,9580,9580,9580,0
|
|
20230628,161500,33284919740,9580,9580,9580,9580,0
|
|
20230628,161400,33284919740,9580,9580,9580,9580,0
|
|
20230628,161300,33284919740,9580,9580,9580,9580,0
|
|
20230628,161200,33284919740,9580,9580,9580,9580,0
|
|
20230628,161100,33284919740,9580,9580,9580,9580,0
|
|
20230628,161000,33284919740,9580,9580,9580,9580,0
|
|
20230628,160900,33284919740,9580,9580,9580,9580,0
|
|
20230628,160800,33284919740,9580,9580,9580,9580,0
|
|
20230628,160700,33284919740,9580,9580,9580,9580,0
|
|
20230628,160600,33284919740,9580,9580,9580,9580,0
|
|
20230628,160500,33284919740,9580,9580,9580,9580,0
|
|
20230628,160400,33284919740,9580,9580,9580,9580,0
|
|
20230628,160300,33284919740,9580,9580,9580,9580,0
|
|
20230628,160200,33284919740,9580,9580,9580,9580,0
|
|
20230628,160100,33284919740,9580,9580,9580,9580,0
|
|
20230628,160000,33284919740,9580,9580,9580,9580,0
|
|
20230628,155900,33284919740,9580,9580,9580,9580,0
|
|
20230628,155800,33284919740,9580,9580,9580,9580,0
|
|
20230628,155700,33284919740,9580,9580,9580,9580,0
|
|
20230628,155600,33284919740,9580,9580,9580,9580,0
|
|
20230628,155500,33284919740,9580,9580,9580,9580,28592
|
|
20230628,155400,33284919740,9580,9580,9580,9580,0
|
|
20230628,155300,33284919740,9580,9580,9580,9580,0
|
|
20230628,155200,33284919740,9580,9580,9580,9580,0
|
|
20230628,155100,33284919740,9580,9580,9580,9580,0
|
|
20230628,155000,33284919740,9580,9580,9580,9580,0
|
|
20230628,154900,33284919740,9580,9580,9580,9580,0
|
|
20230628,154800,33284919740,9580,9580,9580,9580,0
|
|
20230628,154700,33284919740,9580,9580,9580,9580,0
|
|
20230628,154600,33284919740,9580,9580,9580,9580,0
|
|
20230628,154500,33284919740,9580,9580,9580,9580,0
|
|
20230628,154400,33284919740,9580,9580,9580,9580,0
|
|
20230628,154300,33284919740,9580,9580,9580,9580,0
|
|
20230628,154200,33284919740,9580,9580,9580,9580,0
|
|
20230628,154100,33284919740,9580,9580,9580,9580,0
|
|
20230628,154000,33284919740,9580,9580,9580,9580,0
|
|
20230628,153900,33284919740,9580,9580,9580,9580,0
|
|
20230628,153800,33284919740,9580,9580,9580,9580,0
|
|
20230628,153700,33284919740,9580,9580,9580,9580,0
|
|
20230628,153600,33284919740,9580,9580,9580,9580,0
|
|
20230628,153500,33284919740,9580,9580,9580,9580,0
|
|
20230628,153400,33284919740,9580,9580,9580,9580,0
|
|
20230628,153300,33284919740,9580,9580,9580,9580,0
|
|
20230628,153200,33284919740,9580,9580,9580,9580,0
|
|
20230628,153100,33284919740,9580,9580,9580,9580,0
|
|
20230628,153000,33284919740,9580,9580,9580,9580,28592
|
|
20230628,152900,33011008380,9600,9600,9600,9600,0
|
|
20230628,152800,33011008380,9600,9600,9600,9600,0
|
|
20230628,152700,33011008380,9600,9600,9600,9600,0
|
|
20230628,152600,33011008380,9600,9600,9600,9600,0
|
|
20230628,152500,33011008380,9600,9600,9600,9600,0
|
|
20230628,152400,33011008380,9600,9600,9600,9600,0
|
|
20230628,152300,33011008380,9600,9600,9600,9600,0
|
|
20230628,152200,33011008380,9600,9600,9600,9600,0
|
|
20230628,152100,33011008380,9600,9600,9600,9600,0
|
|
20230628,152000,33011008380,9600,9600,9600,9600,0
|
|
20230628,151900,33011008380,9600,9600,9620,9590,6863
|
|
20230628,151800,32945111150,9600,9590,9610,9580,1862
|
|
20230628,151700,32927231990,9600,9570,9610,9570,10014
|
|
20230628,151600,32831276130,9570,9570,9580,9570,1335
|
|
20230628,151500,32818492680,9580,9580,9590,9570,6130
|
|
20230628,151400,32759762600,9590,9590,9600,9580,4566
|
|
20230628,151300,32715976350,9590,9590,9600,9590,1429
|
|
20230628,151200,32702264310,9600,9590,9600,9580,2231
|
|
20230628,151100,32680863900,9590,9600,9610,9580,4671
|
|
20230628,151000,32636029840,9600,9630,9630,9600,3014
|
|
20230628,150900,32607049350,9630,9620,9630,9610,5188
|
|
20230628,150800,32557143520,9620,9600,9620,9600,3393
|
|
20230628,150700,32524536530,9610,9590,9610,9590,3993
|
|
20230628,150600,32486184520,9590,9570,9590,9560,12407
|
|
20230628,150500,32367402330,9570,9560,9570,9540,1501
|
|
20230628,150400,32353050970,9560,9550,9560,9530,7907
|
|
20230628,150300,32277569030,9540,9540,9550,9530,2565
|
|
20230628,150200,32253095700,9540,9560,9570,9530,8912
|
|
20230628,150100,32168071260,9570,9540,9570,9540,10160
|
|
20230628,150000,32071001420,9550,9550,9560,9540,2896
|
|
20230628,145900,32043360710,9550,9540,9560,9540,2177
|
|
20230628,145800,32022570970,9550,9550,9560,9550,2752
|
|
20230628,145700,31996288710,9550,9560,9570,9550,13696
|
|
20230628,145600,31865370470,9560,9560,9570,9560,5176
|
|
20230628,145500,31815884140,9570,9580,9580,9560,3426
|
|
20230628,145400,31783098320,9570,9580,9580,9570,2954
|
|
20230628,145300,31754826330,9580,9590,9590,9570,6192
|
|
20230628,145200,31695535110,9590,9590,9600,9580,2253
|
|
20230628,145100,31673930620,9600,9600,9610,9590,6767
|
|
20230628,145000,31608983840,9610,9600,9610,9590,3217
|
|
20230628,144900,31578103490,9600,9590,9600,9590,7911
|
|
20230628,144800,31502180670,9590,9590,9590,9580,859
|
|
20230628,144700,31493948960,9580,9570,9590,9570,4522
|
|
20230628,144600,31450627970,9580,9560,9580,9550,4580
|
|
20230628,144500,31406849200,9560,9550,9560,9540,2248
|
|
20230628,144400,31385378250,9550,9550,9560,9540,2281
|
|
20230628,144300,31363594640,9560,9550,9560,9540,4125
|
|
20230628,144200,31324216300,9540,9540,9550,9540,8015
|
|
20230628,144100,31247745650,9540,9550,9550,9540,2328
|
|
20230628,144000,31225528790,9550,9550,9560,9540,2805
|
|
20230628,143900,31198741060,9550,9530,9550,9530,9745
|
|
20230628,143800,31105755920,9540,9550,9560,9530,20225
|
|
20230628,143700,30912704870,9550,9560,9570,9550,11671
|
|
20230628,143600,30801128630,9570,9570,9570,9560,7153
|
|
20230628,143500,30732678370,9570,9590,9590,9570,8439
|
|
20230628,143400,30651894650,9580,9580,9590,9580,2027
|
|
20230628,143300,30632475530,9590,9580,9590,9570,5490
|
|
20230628,143200,30579885610,9590,9590,9590,9580,6972
|
|
20230628,143100,30513071230,9580,9610,9610,9580,21766
|
|
20230628,143000,30304179450,9610,9600,9610,9600,4432
|
|
20230628,142900,30261605310,9600,9610,9620,9600,2765
|
|
20230628,142800,30235027280,9610,9610,9620,9610,771
|
|
20230628,142700,30227617930,9610,9610,9620,9600,2201
|
|
20230628,142600,30206466300,9620,9620,9620,9610,446
|
|
20230628,142500,30202176210,9620,9630,9660,9600,17678
|
|
20230628,142400,30031956190,9640,9620,9640,9620,3394
|
|
20230628,142300,29999245490,9630,9620,9640,9610,6661
|
|
20230628,142200,29935138070,9610,9600,9620,9600,3942
|
|
20230628,142100,29897258580,9610,9600,9610,9590,3412
|
|
20230628,142000,29864508570,9590,9590,9600,9590,2937
|
|
20230628,141900,29836332180,9590,9590,9590,9580,1191
|
|
20230628,141800,29824916640,9590,9590,9590,9580,3542
|
|
20230628,141700,29790957980,9590,9580,9590,9580,1149
|
|
20230628,141600,29779949550,9580,9580,9590,9580,1895
|
|
20230628,141500,29761787960,9590,9590,9600,9590,1625
|
|
20230628,141400,29746203910,9590,9590,9600,9590,3692
|
|
20230628,141300,29710790630,9590,9600,9600,9590,874
|
|
20230628,141200,29702407780,9590,9600,9600,9590,1056
|
|
20230628,141100,29692278640,9590,9600,9600,9590,1609
|
|
20230628,141000,29676833600,9600,9590,9600,9590,2467
|
|
20230628,140900,29653159610,9590,9590,9590,9590,2094
|
|
20230628,140800,29633078150,9590,9590,9590,9590,814
|
|
20230628,140700,29625271890,9600,9590,9600,9590,1075
|
|
20230628,140600,29614961080,9600,9600,9600,9590,2887
|
|
20230628,140500,29587251290,9590,9590,9600,9590,1306
|
|
20230628,140400,29574726700,9600,9600,9600,9590,1133
|
|
20230628,140300,29563853820,9600,9610,9610,9600,2116
|
|
20230628,140200,29543535420,9610,9580,9610,9580,6160
|
|
20230628,140100,29484404190,9580,9590,9590,9580,3423
|
|
20230628,140000,29451582900,9590,9590,9590,9590,1499
|
|
20230628,135900,29437207490,9590,9600,9600,9590,815
|
|
20230628,135800,29429390380,9600,9610,9610,9590,2639
|
|
20230628,135700,29404065770,9610,9600,9610,9600,1885
|
|
20230628,135600,29385954710,9600,9590,9610,9580,5150
|
|
20230628,135500,29336531820,9590,9580,9590,9580,542
|
|
20230628,135400,29331334450,9590,9590,9590,9580,1257
|
|
20230628,135300,29319282330,9590,9600,9600,9590,2298
|
|
20230628,135200,29297242720,9590,9590,9600,9590,2566
|
|
20230628,135100,29272632590,9590,9590,9590,9590,1108
|
|
20230628,135000,29262006870,9580,9590,9590,9580,5071
|
|
20230628,134900,29213414010,9590,9590,9590,9590,1164
|
|
20230628,134800,29202251250,9590,9590,9590,9590,8037
|
|
20230628,134700,29125176420,9590,9600,9600,9590,869
|
|
20230628,134600,29116840140,9610,9600,9610,9590,1991
|
|
20230628,134500,29097731890,9610,9590,9610,9590,1140
|
|
20230628,134400,29086789210,9590,9600,9610,9590,2988
|
|
20230628,134300,29058104710,9600,9600,9610,9600,390
|
|
20230628,134200,29054360570,9600,9600,9610,9600,762
|
|
20230628,134100,29047041360,9600,9600,9610,9600,2851
|
|
20230628,134000,29019651460,9610,9600,9610,9600,1969
|
|
20230628,133900,29000747000,9610,9610,9620,9600,2233
|
|
20230628,133800,28979289950,9620,9610,9620,9600,1056
|
|
20230628,133700,28969142890,9610,9620,9620,9610,738
|
|
20230628,133600,28962047910,9620,9590,9620,9590,5858
|
|
20230628,133500,28905775460,9590,9600,9600,9590,1771
|
|
20230628,133400,28888786190,9590,9590,9600,9590,561
|
|
20230628,133300,28883403300,9600,9590,9600,9590,1213
|
|
20230628,133200,28871768480,9590,9590,9610,9590,7571
|
|
20230628,133100,28799109990,9590,9590,9600,9590,1110
|
|
20230628,133000,28788464130,9600,9600,9600,9590,1667
|
|
20230628,132900,28772472980,9600,9600,9610,9590,3917
|
|
20230628,132800,28734873890,9600,9600,9610,9600,1080
|
|
20230628,132700,28724497580,9600,9590,9600,9580,4159
|
|
20230628,132600,28684588900,9590,9590,9600,9580,6434
|
|
20230628,132500,28622882970,9590,9600,9600,9580,8475
|
|
20230628,132400,28541613960,9600,9600,9610,9590,8003
|
|
20230628,132300,28464785470,9600,9610,9620,9600,5904
|
|
20230628,132200,28408067740,9610,9600,9610,9600,7333
|
|
20230628,132100,28337646920,9600,9610,9610,9600,4388
|
|
20230628,132000,28295510070,9610,9620,9620,9610,7463
|
|
20230628,131900,28223788540,9620,9610,9630,9610,2350
|
|
20230628,131800,28201184610,9620,9620,9620,9610,1003
|
|
20230628,131700,28191539130,9610,9620,9630,9610,1961
|
|
20230628,131600,28172675650,9630,9610,9630,9610,1159
|
|
20230628,131500,28161529700,9620,9620,9620,9610,1377
|
|
20230628,131400,28148287960,9630,9630,9630,9620,739
|
|
20230628,131300,28141175930,9620,9620,9630,9610,3408
|
|
20230628,131200,28108401100,9620,9630,9630,9620,2711
|
|
20230628,131100,28082299930,9630,9620,9630,9610,8691
|
|
20230628,131000,27998679060,9630,9630,9640,9620,7091
|
|
20230628,130900,27930420650,9630,9640,9640,9630,1634
|
|
20230628,130800,27914681150,9640,9630,9640,9630,524
|
|
20230628,130700,27909632220,9640,9630,9640,9630,1440
|
|
20230628,130600,27895757340,9630,9630,9630,9630,5900
|
|
20230628,130500,27838940340,9640,9640,9650,9630,9007
|
|
20230628,130400,27752116900,9640,9670,9670,9640,11413
|
|
20230628,130300,27641944380,9670,9660,9670,9660,1151
|
|
20230628,130200,27630824310,9670,9660,9670,9660,2696
|
|
20230628,130100,27604779930,9660,9670,9670,9660,674
|
|
20230628,130000,27598263780,9660,9660,9670,9650,2823
|
|
20230628,125900,27570989380,9660,9660,9660,9650,518
|
|
20230628,125800,27565987860,9660,9660,9660,9650,1259
|
|
20230628,125700,27553834660,9660,9670,9670,9650,5242
|
|
20230628,125600,27503204830,9670,9670,9670,9660,2227
|
|
20230628,125500,27481679190,9660,9670,9670,9660,1688
|
|
20230628,125400,27465368180,9670,9670,9670,9660,2114
|
|
20230628,125300,27444942420,9670,9660,9690,9660,7490
|
|
20230628,125200,27372491450,9680,9680,9680,9660,3825
|
|
20230628,125100,27335505560,9670,9680,9680,9670,831
|
|
20230628,125000,27327467550,9680,9670,9680,9670,1089
|
|
20230628,124900,27316928290,9670,9670,9690,9670,5359
|
|
20230628,124800,27265062330,9680,9670,9680,9670,861
|
|
20230628,124700,27256732710,9670,9670,9680,9670,1506
|
|
20230628,124600,27242155550,9670,9680,9680,9670,1102
|
|
20230628,124500,27231492700,9680,9670,9680,9660,3751
|
|
20230628,124400,27195217170,9670,9680,9690,9670,9379
|
|
20230628,124300,27104498310,9680,9690,9690,9680,2120
|
|
20230628,124200,27083973330,9690,9700,9700,9680,2378
|
|
20230628,124100,27060923150,9700,9690,9710,9690,3814
|
|
20230628,124000,27023931700,9690,9680,9690,9670,2798
|
|
20230628,123900,26996839430,9680,9680,9690,9670,1344
|
|
20230628,123800,26983837520,9690,9690,9690,9670,4931
|
|
20230628,123700,26936109260,9690,9690,9700,9680,1258
|
|
20230628,123600,26923926390,9690,9700,9700,9680,1269
|
|
20230628,123500,26911629320,9700,9690,9700,9680,2158
|
|
20230628,123400,26890720690,9680,9690,9700,9680,1545
|
|
20230628,123300,26875745600,9690,9690,9700,9690,1776
|
|
20230628,123200,26858527570,9690,9690,9700,9680,2869
|
|
20230628,123100,26830723110,9690,9690,9690,9680,523
|
|
20230628,123000,26825655390,9680,9680,9690,9670,3804
|
|
20230628,122900,26788833990,9670,9680,9690,9670,2282
|
|
20230628,122800,26766747220,9690,9690,9700,9680,2074
|
|
20230628,122700,26746658950,9690,9690,9700,9690,1055
|
|
20230628,122600,26736428600,9700,9690,9710,9690,3679
|
|
20230628,122500,26700733070,9700,9710,9710,9690,1315
|
|
20230628,122400,26687978980,9700,9680,9710,9670,7488
|
|
20230628,122300,26615385290,9680,9680,9680,9670,2373
|
|
20230628,122200,26592426270,9680,9690,9690,9670,10982
|
|
20230628,122100,26486121020,9680,9700,9710,9680,11613
|
|
20230628,122000,26373533520,9700,9700,9710,9700,2046
|
|
20230628,121900,26353681880,9700,9710,9720,9700,7253
|
|
20230628,121800,26283281010,9710,9720,9720,9710,830
|
|
20230628,121700,26275219660,9710,9720,9720,9710,423
|
|
20230628,121600,26271109960,9720,9710,9720,9710,889
|
|
20230628,121500,26262475510,9710,9720,9720,9710,669
|
|
20230628,121400,26255977320,9720,9710,9720,9710,845
|
|
20230628,121300,26247766370,9720,9720,9720,9710,1059
|
|
20230628,121200,26237482940,9720,9720,9720,9710,912
|
|
20230628,121100,26228621550,9720,9720,9720,9710,745
|
|
20230628,121000,26221387060,9720,9720,9720,9710,1308
|
|
20230628,120900,26208684080,9710,9730,9730,9710,2951
|
|
20230628,120800,26179996480,9730,9730,9730,9720,1616
|
|
20230628,120700,26164277560,9730,9750,9750,9720,10056
|
|
20230628,120600,26066377290,9750,9750,9770,9740,12124
|
|
20230628,120500,25948172510,9740,9760,9790,9740,64512
|
|
20230628,120400,25318921680,9770,9730,9770,9730,10358
|
|
20230628,120300,25217874560,9740,9730,9740,9720,3418
|
|
20230628,120200,25184623560,9720,9720,9730,9720,1149
|
|
20230628,120100,25173448150,9730,9730,9730,9720,1418
|
|
20230628,120000,25159661550,9730,9730,9730,9720,1351
|
|
20230628,115900,25146525640,9730,9730,9730,9720,369
|
|
20230628,115800,25142936670,9730,9730,9730,9720,1117
|
|
20230628,115700,25132076560,9730,9730,9740,9720,2430
|
|
20230628,115600,25108432520,9730,9720,9730,9720,616
|
|
20230628,115500,25102441000,9730,9710,9730,9710,2873
|
|
20230628,115400,25074512950,9730,9720,9730,9710,1472
|
|
20230628,115300,25060215300,9730,9720,9730,9710,1559
|
|
20230628,115200,25045057330,9710,9730,9740,9710,1743
|
|
20230628,115100,25028109010,9720,9710,9740,9710,1916
|
|
20230628,115000,25009470540,9720,9700,9730,9700,2345
|
|
20230628,114900,24986692510,9710,9720,9740,9700,11743
|
|
20230628,114800,24872660540,9730,9750,9760,9720,4449
|
|
20230628,114700,24829327090,9750,9750,9770,9740,6610
|
|
20230628,114600,24764849080,9760,9760,9760,9740,6195
|
|
20230628,114500,24704407270,9750,9750,9760,9730,1983
|
|
20230628,114400,24685079760,9750,9730,9750,9720,3087
|
|
20230628,114300,24655046080,9720,9750,9750,9720,1760
|
|
20230628,114200,24637920150,9750,9760,9760,9720,10612
|
|
20230628,114100,24534573220,9760,9750,9770,9740,3677
|
|
20230628,114000,24498701900,9760,9750,9760,9750,3104
|
|
20230628,113900,24468418630,9760,9760,9760,9750,2550
|
|
20230628,113800,24443536970,9750,9760,9760,9750,2766
|
|
20230628,113700,24416552950,9750,9750,9770,9740,3691
|
|
20230628,113600,24380559580,9760,9750,9760,9740,3321
|
|
20230628,113500,24348158520,9740,9750,9750,9740,2912
|
|
20230628,113400,24319780420,9750,9750,9760,9740,3936
|
|
20230628,113300,24281384340,9750,9740,9750,9730,2962
|
|
20230628,113200,24252521510,9730,9750,9750,9730,6961
|
|
20230628,113100,24184702770,9740,9730,9760,9730,3091
|
|
20230628,113000,24154577410,9740,9760,9780,9730,9862
|
|
20230628,112900,24058410770,9780,9770,9780,9760,16154
|
|
20230628,112800,23900601440,9770,9750,9770,9740,9834
|
|
20230628,112700,23804662440,9740,9720,9740,9720,3988
|
|
20230628,112600,23765847210,9720,9730,9730,9710,6739
|
|
20230628,112500,23700343820,9720,9740,9740,9720,2328
|
|
20230628,112400,23677695010,9740,9750,9750,9730,1300
|
|
20230628,112300,23665033650,9750,9740,9750,9730,2670
|
|
20230628,112200,23639022220,9730,9730,9750,9730,1371
|
|
20230628,112100,23625671450,9730,9730,9750,9730,4843
|
|
20230628,112000,23578486130,9730,9720,9730,9710,4124
|
|
20230628,111900,23538393310,9710,9700,9720,9700,2185
|
|
20230628,111800,23517178490,9700,9700,9710,9690,2810
|
|
20230628,111700,23489910800,9710,9700,9720,9690,3375
|
|
20230628,111600,23457167290,9690,9700,9700,9690,1334
|
|
20230628,111500,23444239090,9700,9690,9700,9680,820
|
|
20230628,111400,23436291860,9690,9690,9690,9680,2740
|
|
20230628,111300,23409744860,9680,9680,9690,9660,5946
|
|
20230628,111200,23352235880,9670,9710,9710,9670,15160
|
|
20230628,111100,23205282890,9710,9710,9720,9700,6063
|
|
20230628,111000,23146404570,9710,9700,9710,9700,3214
|
|
20230628,110900,23115209050,9700,9720,9720,9700,10547
|
|
20230628,110800,23012842620,9720,9710,9720,9710,612
|
|
20230628,110700,23006896760,9720,9730,9730,9710,2072
|
|
20230628,110600,22986748690,9720,9730,9730,9720,4251
|
|
20230628,110500,22945400370,9720,9720,9730,9720,1344
|
|
20230628,110400,22932331810,9720,9720,9730,9710,4595
|
|
20230628,110300,22887686570,9720,9730,9730,9710,3326
|
|
20230628,110200,22855367410,9720,9720,9740,9710,3925
|
|
20230628,110100,22817208940,9720,9730,9730,9710,7877
|
|
20230628,110000,22740647100,9730,9740,9740,9730,3656
|
|
20230628,105900,22705070810,9730,9730,9740,9730,1579
|
|
20230628,105800,22689700480,9740,9750,9750,9730,2353
|
|
20230628,105700,22666783330,9750,9750,9750,9730,5109
|
|
20230628,105600,22617036770,9750,9760,9760,9740,8515
|
|
20230628,105500,22534005100,9760,9770,9780,9760,7669
|
|
20230628,105400,22459038970,9760,9780,9780,9760,4350
|
|
20230628,105300,22416512580,9780,9800,9810,9780,5057
|
|
20230628,105200,22366976270,9800,9790,9800,9780,7343
|
|
20230628,105100,22295071320,9780,9780,9800,9770,7119
|
|
20230628,105000,22225399570,9780,9750,9780,9740,6176
|
|
20230628,104900,22165137470,9760,9770,9770,9750,5868
|
|
20230628,104800,22107869910,9780,9770,9780,9760,6321
|
|
20230628,104700,22046108500,9770,9790,9800,9760,8102
|
|
20230628,104600,21966872790,9790,9800,9800,9770,5620
|
|
20230628,104500,21911919270,9800,9790,9820,9780,25616
|
|
20230628,104400,21660909390,9800,9820,9820,9790,7237
|
|
20230628,104300,21589947380,9820,9840,9840,9820,10383
|
|
20230628,104200,21487841130,9840,9810,9840,9810,25429
|
|
20230628,104100,21237951940,9810,9810,9810,9790,6376
|
|
20230628,104000,21175441090,9800,9810,9810,9780,15055
|
|
20230628,103900,21027875560,9820,9820,9830,9810,7264
|
|
20230628,103800,20956552440,9820,9810,9820,9810,7475
|
|
20230628,103700,20883152850,9820,9810,9820,9800,8851
|
|
20230628,103600,20796277040,9810,9800,9810,9790,11747
|
|
20230628,103500,20681135810,9790,9780,9800,9780,3722
|
|
20230628,103400,20644687510,9780,9780,9790,9770,12444
|
|
20230628,103300,20522989490,9780,9790,9800,9780,7936
|
|
20230628,103200,20445257410,9790,9810,9810,9780,9156
|
|
20230628,103100,20355546680,9820,9810,9840,9810,24440
|
|
20230628,103000,20115525560,9810,9750,9820,9740,98000
|
|
20230628,102900,19156994260,9750,9750,9760,9740,3499
|
|
20230628,102800,19122893160,9740,9740,9760,9740,6777
|
|
20230628,102700,19056832420,9740,9760,9760,9740,11137
|
|
20230628,102600,18948228390,9760,9770,9770,9740,10376
|
|
20230628,102500,18846984180,9770,9770,9770,9760,3682
|
|
20230628,102400,18811022570,9770,9750,9770,9750,18998
|
|
20230628,102300,18625553760,9760,9710,9760,9710,25553
|
|
20230628,102200,18376776680,9710,9730,9730,9710,6197
|
|
20230628,102100,18316545950,9720,9730,9730,9710,22089
|
|
20230628,102000,18101799300,9720,9730,9740,9720,1721
|
|
20230628,101900,18085063790,9730,9740,9740,9720,3889
|
|
20230628,101800,18047220690,9740,9730,9740,9720,3933
|
|
20230628,101700,18008975920,9730,9710,9730,9710,3284
|
|
20230628,101600,17977065740,9710,9710,9720,9700,9451
|
|
20230628,101500,17885320700,9710,9710,9730,9700,8572
|
|
20230628,101400,17802063640,9710,9750,9760,9710,25117
|
|
20230628,101300,17557622830,9760,9780,9780,9730,35333
|
|
20230628,101200,17212997470,9780,9750,9780,9740,23590
|
|
20230628,101100,16982690690,9750,9750,9750,9730,12219
|
|
20230628,101000,16863578370,9750,9740,9750,9730,14766
|
|
20230628,100900,16719772620,9740,9730,9740,9720,13296
|
|
20230628,100800,16590310280,9720,9710,9730,9710,14410
|
|
20230628,100700,16450244310,9720,9720,9720,9700,8159
|
|
20230628,100600,16370994740,9710,9730,9730,9700,17709
|
|
20230628,100500,16199027170,9720,9720,9740,9700,28472
|
|
20230628,100400,15922293910,9710,9700,9720,9690,10780
|
|
20230628,100300,15817611750,9710,9690,9720,9680,15898
|
|
20230628,100200,15663422140,9680,9710,9720,9680,13412
|
|
20230628,100100,15533266400,9690,9670,9700,9660,20632
|
|
20230628,100000,15333480810,9670,9670,9680,9670,4634
|
|
20230628,095900,15288644340,9660,9630,9660,9630,16326
|
|
20230628,095800,15131275800,9630,9630,9630,9620,4049
|
|
20230628,095700,15092296030,9620,9650,9660,9610,11749
|
|
20230628,095600,14979127030,9660,9670,9690,9640,32694
|
|
20230628,095500,14663091720,9660,9660,9680,9650,8340
|
|
20230628,095400,14582478070,9650,9650,9660,9640,7159
|
|
20230628,095300,14513370040,9640,9620,9650,9620,9585
|
|
20230628,095200,14421009460,9620,9640,9650,9620,4423
|
|
20230628,095100,14378409120,9650,9630,9650,9630,3612
|
|
20230628,095000,14343581370,9630,9630,9640,9630,2697
|
|
20230628,094900,14317606920,9630,9620,9630,9620,7815
|
|
20230628,094800,14242420660,9620,9620,9620,9610,1876
|
|
20230628,094700,14224377340,9610,9620,9620,9600,4996
|
|
20230628,094600,14176368340,9620,9610,9640,9610,6667
|
|
20230628,094500,14112217750,9610,9610,9620,9600,6044
|
|
20230628,094400,14054147350,9600,9590,9610,9590,7532
|
|
20230628,094300,13981850100,9580,9590,9600,9570,6887
|
|
20230628,094200,13915828610,9580,9600,9610,9560,12878
|
|
20230628,094100,13792411990,9600,9610,9610,9600,3596
|
|
20230628,094000,13757870470,9610,9620,9630,9600,2479
|
|
20230628,093900,13734049480,9620,9630,9630,9620,2437
|
|
20230628,093800,13710593020,9620,9600,9620,9600,4086
|
|
20230628,093700,13671302000,9600,9580,9610,9570,2699
|
|
20230628,093600,13645395410,9580,9580,9590,9560,8795
|
|
20230628,093500,13561190900,9570,9560,9580,9550,10837
|
|
20230628,093400,13457522530,9550,9550,9560,9540,6610
|
|
20230628,093300,13394391700,9550,9560,9570,9520,28205
|
|
20230628,093200,13125256050,9550,9660,9660,9550,77501
|
|
20230628,093100,12381744010,9640,9660,9670,9640,14454
|
|
20230628,093000,12242156770,9660,9650,9660,9640,4069
|
|
20230628,092900,12202882040,9650,9640,9650,9630,4681
|
|
20230628,092800,12157768380,9640,9630,9640,9620,2173
|
|
20230628,092700,12136841540,9620,9620,9630,9620,3087
|
|
20230628,092600,12107143390,9630,9630,9640,9630,5887
|
|
20230628,092500,12050447350,9630,9660,9660,9630,7949
|
|
20230628,092400,11973820320,9650,9650,9660,9640,3386
|
|
20230628,092300,11941139700,9650,9630,9650,9630,4894
|
|
20230628,092200,11893953220,9640,9630,9640,9620,21702
|
|
20230628,092100,11685057770,9640,9660,9660,9630,14805
|
|
20230628,092000,11542358180,9660,9660,9670,9640,7893
|
|
20230628,091900,11466176330,9660,9670,9670,9650,4524
|
|
20230628,091800,11422473200,9670,9670,9670,9620,45733
|
|
20230628,091700,10981037130,9670,9660,9670,9650,7768
|
|
20230628,091600,10906004790,9660,9680,9680,9660,15911
|
|
20230628,091500,10752270480,9670,9640,9690,9620,20156
|
|
20230628,091400,10557870080,9660,9710,9720,9650,63890
|
|
20230628,091300,9939400130,9710,9770,9770,9710,17277
|
|
20230628,091200,9771099940,9750,9750,9790,9740,22235
|
|
20230628,091100,9553932890,9750,9720,9750,9710,13946
|
|
20230628,091000,9418107930,9720,9700,9720,9680,50560
|
|
20230628,090900,8927753150,9700,9750,9760,9700,38661
|
|
20230628,090800,8552185850,9730,9760,9770,9730,46540
|
|
20230628,090700,8098308410,9760,9790,9810,9740,68259
|
|
20230628,090600,7430244780,9800,9890,9910,9790,77182
|
|
20230628,090500,6669685300,9900,9920,9940,9870,74329
|
|
20230628,090400,5933636140,9940,9860,9950,9860,229406
|
|
20230628,090300,3660144550,9860,9860,9880,9800,105047
|
|
20230628,090200,2625287450,9870,9710,9870,9690,153906
|
|
20230628,090100,1117220360,9710,9660,9730,9650,66537
|
|
20230628,090000,471890440,9670,9630,9670,9630,48940
|