591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184800,23548829340,4330,4330,4330,4330,44150
|
|
20230628,184700,23548829340,4330,4330,4330,4330,0
|
|
20230628,184600,23548829340,4330,4330,4330,4330,0
|
|
20230628,184500,23548829340,4330,4330,4330,4330,0
|
|
20230628,184400,23548829340,4330,4330,4330,4330,0
|
|
20230628,184300,23548829340,4330,4330,4330,4330,0
|
|
20230628,184200,23548829340,4330,4330,4330,4330,0
|
|
20230628,184100,23548829340,4330,4330,4330,4330,0
|
|
20230628,184000,23548829340,4330,4330,4330,4330,0
|
|
20230628,183900,23548829340,4330,4330,4330,4330,0
|
|
20230628,183800,23548829340,4330,4330,4330,4330,0
|
|
20230628,183700,23548829340,4330,4330,4330,4330,0
|
|
20230628,183600,23548829340,4330,4330,4330,4330,0
|
|
20230628,183500,23548829340,4330,4330,4330,4330,0
|
|
20230628,183400,23548829340,4330,4330,4330,4330,0
|
|
20230628,183300,23548829340,4330,4330,4330,4330,0
|
|
20230628,183200,23548829340,4330,4330,4330,4330,0
|
|
20230628,183100,23548829340,4330,4330,4330,4330,0
|
|
20230628,183000,23548829340,4330,4330,4330,4330,0
|
|
20230628,182900,23548829340,4330,4330,4330,4330,0
|
|
20230628,182800,23548829340,4330,4330,4330,4330,0
|
|
20230628,182700,23548829340,4330,4330,4330,4330,0
|
|
20230628,182600,23548829340,4330,4330,4330,4330,0
|
|
20230628,182500,23548829340,4330,4330,4330,4330,0
|
|
20230628,182400,23548829340,4330,4330,4330,4330,0
|
|
20230628,182300,23548829340,4330,4330,4330,4330,0
|
|
20230628,182200,23548829340,4330,4330,4330,4330,0
|
|
20230628,182100,23548829340,4330,4330,4330,4330,0
|
|
20230628,182000,23548829340,4330,4330,4330,4330,0
|
|
20230628,181900,23548829340,4330,4330,4330,4330,0
|
|
20230628,181800,23548829340,4330,4330,4330,4330,44150
|
|
20230628,181700,23548829340,4330,4330,4330,4330,0
|
|
20230628,181600,23548829340,4330,4330,4330,4330,0
|
|
20230628,181500,23548829340,4330,4330,4330,4330,0
|
|
20230628,181400,23548829340,4330,4330,4330,4330,0
|
|
20230628,181300,23548829340,4330,4330,4330,4330,0
|
|
20230628,181200,23548829340,4330,4330,4330,4330,0
|
|
20230628,181100,23548829340,4330,4330,4330,4330,0
|
|
20230628,181000,23548829340,4330,4330,4330,4330,0
|
|
20230628,180900,23548829340,4330,4330,4330,4330,0
|
|
20230628,180800,23548829340,4330,4330,4330,4330,0
|
|
20230628,180700,23548829340,4330,4330,4330,4330,0
|
|
20230628,180600,23548829340,4330,4330,4330,4330,0
|
|
20230628,180500,23548829340,4330,4330,4330,4330,0
|
|
20230628,180400,23548829340,4330,4330,4330,4330,0
|
|
20230628,180300,23548829340,4330,4330,4330,4330,0
|
|
20230628,180200,23548829340,4330,4330,4330,4330,0
|
|
20230628,180100,23548829340,4330,4330,4330,4330,0
|
|
20230628,180000,23548829340,4330,4330,4330,4330,0
|
|
20230628,175900,23548829340,4330,4330,4330,4330,0
|
|
20230628,175800,23548829340,4330,4330,4330,4330,0
|
|
20230628,175700,23548829340,4330,4330,4330,4330,0
|
|
20230628,175600,23548829340,4330,4330,4330,4330,0
|
|
20230628,175500,23548829340,4330,4330,4330,4330,0
|
|
20230628,175400,23548829340,4330,4330,4330,4330,0
|
|
20230628,175300,23548829340,4330,4330,4330,4330,0
|
|
20230628,175200,23548829340,4330,4330,4330,4330,0
|
|
20230628,175100,23548829340,4330,4330,4330,4330,0
|
|
20230628,175000,23548829340,4330,4330,4330,4330,0
|
|
20230628,174900,23548829340,4330,4330,4330,4330,0
|
|
20230628,174800,23548829340,4330,4330,4330,4330,44150
|
|
20230628,174700,23548829340,4330,4330,4330,4330,0
|
|
20230628,174600,23548829340,4330,4330,4330,4330,0
|
|
20230628,174500,23548829340,4330,4330,4330,4330,0
|
|
20230628,174400,23548829340,4330,4330,4330,4330,0
|
|
20230628,174300,23548829340,4330,4330,4330,4330,0
|
|
20230628,174200,23548829340,4330,4330,4330,4330,0
|
|
20230628,174100,23548829340,4330,4330,4330,4330,0
|
|
20230628,174000,23548829340,4330,4330,4330,4330,0
|
|
20230628,173900,23548829340,4330,4330,4330,4330,0
|
|
20230628,173800,23548829340,4330,4330,4330,4330,0
|
|
20230628,173700,23548829340,4330,4330,4330,4330,0
|
|
20230628,173600,23548829340,4330,4330,4330,4330,0
|
|
20230628,173500,23548829340,4330,4330,4330,4330,0
|
|
20230628,173400,23548829340,4330,4330,4330,4330,0
|
|
20230628,173300,23548829340,4330,4330,4330,4330,0
|
|
20230628,173200,23548829340,4330,4330,4330,4330,0
|
|
20230628,173100,23548829340,4330,4330,4330,4330,0
|
|
20230628,173000,23548829340,4330,4330,4330,4330,0
|
|
20230628,172900,23548829340,4330,4330,4330,4330,0
|
|
20230628,172800,23548829340,4330,4330,4330,4330,0
|
|
20230628,172700,23548829340,4330,4330,4330,4330,0
|
|
20230628,172600,23548829340,4330,4330,4330,4330,0
|
|
20230628,172500,23548829340,4330,4330,4330,4330,0
|
|
20230628,172400,23548829340,4330,4330,4330,4330,0
|
|
20230628,172300,23548829340,4330,4330,4330,4330,0
|
|
20230628,172200,23548829340,4330,4330,4330,4330,0
|
|
20230628,172100,23548829340,4330,4330,4330,4330,0
|
|
20230628,172000,23548829340,4330,4330,4330,4330,0
|
|
20230628,171900,23548829340,4330,4330,4330,4330,0
|
|
20230628,171800,23548829340,4330,4330,4330,4330,44150
|
|
20230628,171700,23548829340,4330,4330,4330,4330,0
|
|
20230628,171600,23548829340,4330,4330,4330,4330,0
|
|
20230628,171500,23548829340,4330,4330,4330,4330,0
|
|
20230628,171400,23548829340,4330,4330,4330,4330,0
|
|
20230628,171300,23548829340,4330,4330,4330,4330,0
|
|
20230628,171200,23548829340,4330,4330,4330,4330,0
|
|
20230628,171100,23548829340,4330,4330,4330,4330,0
|
|
20230628,171000,23548829340,4330,4330,4330,4330,0
|
|
20230628,170900,23548829340,4330,4330,4330,4330,0
|
|
20230628,170800,23548829340,4330,4330,4330,4330,0
|
|
20230628,170700,23548829340,4330,4330,4330,4330,0
|
|
20230628,170600,23548829340,4330,4330,4330,4330,0
|
|
20230628,170500,23548829340,4330,4330,4330,4330,0
|
|
20230628,170400,23548829340,4330,4330,4330,4330,0
|
|
20230628,170300,23548829340,4330,4330,4330,4330,0
|
|
20230628,170200,23548829340,4330,4330,4330,4330,0
|
|
20230628,170100,23548829340,4330,4330,4330,4330,0
|
|
20230628,170000,23548829340,4330,4330,4330,4330,0
|
|
20230628,165900,23548829340,4330,4330,4330,4330,0
|
|
20230628,165800,23548829340,4330,4330,4330,4330,0
|
|
20230628,165700,23548829340,4330,4330,4330,4330,0
|
|
20230628,165600,23548829340,4330,4330,4330,4330,0
|
|
20230628,165500,23548829340,4330,4330,4330,4330,0
|
|
20230628,165400,23548829340,4330,4330,4330,4330,0
|
|
20230628,165300,23548829340,4330,4330,4330,4330,0
|
|
20230628,165200,23548829340,4330,4330,4330,4330,0
|
|
20230628,165100,23548829340,4330,4330,4330,4330,0
|
|
20230628,165000,23548829340,4330,4330,4330,4330,0
|
|
20230628,164900,23548829340,4330,4330,4330,4330,0
|
|
20230628,164800,23548829340,4330,4330,4330,4330,44150
|
|
20230628,164700,23548829340,4330,4330,4330,4330,0
|
|
20230628,164600,23548829340,4330,4330,4330,4330,0
|
|
20230628,164500,23548829340,4330,4330,4330,4330,0
|
|
20230628,164400,23548829340,4330,4330,4330,4330,0
|
|
20230628,164300,23548829340,4330,4330,4330,4330,0
|
|
20230628,164200,23548829340,4330,4330,4330,4330,0
|
|
20230628,164100,23548829340,4330,4330,4330,4330,0
|
|
20230628,164000,23548829340,4330,4330,4330,4330,0
|
|
20230628,163900,23548829340,4330,4330,4330,4330,0
|
|
20230628,163800,23548829340,4330,4330,4330,4330,0
|
|
20230628,163700,23548829340,4330,4330,4330,4330,0
|
|
20230628,163600,23548829340,4330,4330,4330,4330,0
|
|
20230628,163500,23548829340,4330,4330,4330,4330,0
|
|
20230628,163400,23548829340,4330,4330,4330,4330,0
|
|
20230628,163300,23548829340,4330,4330,4330,4330,0
|
|
20230628,163200,23548829340,4330,4330,4330,4330,0
|
|
20230628,163100,23548829340,4330,4330,4330,4330,0
|
|
20230628,163000,23548829340,4330,4330,4330,4330,0
|
|
20230628,162900,23548829340,4330,4330,4330,4330,0
|
|
20230628,162800,23548829340,4330,4330,4330,4330,0
|
|
20230628,162700,23548829340,4330,4330,4330,4330,0
|
|
20230628,162600,23548829340,4330,4330,4330,4330,0
|
|
20230628,162500,23548829340,4330,4330,4330,4330,0
|
|
20230628,162400,23548829340,4330,4330,4330,4330,0
|
|
20230628,162300,23548829340,4330,4330,4330,4330,0
|
|
20230628,162200,23548829340,4330,4330,4330,4330,0
|
|
20230628,162100,23548829340,4330,4330,4330,4330,0
|
|
20230628,162000,23548829340,4330,4330,4330,4330,0
|
|
20230628,161900,23548829340,4330,4330,4330,4330,0
|
|
20230628,161800,23548829340,4330,4330,4330,4330,44150
|
|
20230628,161700,23548829340,4330,4330,4330,4330,0
|
|
20230628,161600,23548829340,4330,4330,4330,4330,0
|
|
20230628,161500,23548829340,4330,4330,4330,4330,0
|
|
20230628,161400,23548829340,4330,4330,4330,4330,0
|
|
20230628,161300,23548829340,4330,4330,4330,4330,0
|
|
20230628,161200,23548829340,4330,4330,4330,4330,0
|
|
20230628,161100,23548829340,4330,4330,4330,4330,0
|
|
20230628,161000,23548829340,4330,4330,4330,4330,0
|
|
20230628,160900,23548829340,4330,4330,4330,4330,0
|
|
20230628,160800,23548829340,4330,4330,4330,4330,0
|
|
20230628,160700,23548829340,4330,4330,4330,4330,0
|
|
20230628,160600,23548829340,4330,4330,4330,4330,0
|
|
20230628,160500,23548829340,4330,4330,4330,4330,0
|
|
20230628,160400,23548829340,4330,4330,4330,4330,0
|
|
20230628,160300,23548829340,4330,4330,4330,4330,0
|
|
20230628,160200,23548829340,4330,4330,4330,4330,0
|
|
20230628,160100,23548829340,4330,4330,4330,4330,0
|
|
20230628,160000,23548829340,4330,4330,4330,4330,0
|
|
20230628,155900,23548829340,4330,4330,4330,4330,0
|
|
20230628,155800,23548829340,4330,4330,4330,4330,0
|
|
20230628,155700,23548829340,4330,4330,4330,4330,0
|
|
20230628,155600,23548829340,4330,4330,4330,4330,0
|
|
20230628,155500,23548829340,4330,4330,4330,4330,0
|
|
20230628,155400,23548829340,4330,4330,4330,4330,0
|
|
20230628,155300,23548829340,4330,4330,4330,4330,0
|
|
20230628,155200,23548829340,4330,4330,4330,4330,0
|
|
20230628,155100,23548829340,4330,4330,4330,4330,0
|
|
20230628,155000,23548829340,4330,4330,4330,4330,0
|
|
20230628,154900,23548829340,4330,4330,4330,4330,0
|
|
20230628,154800,23548829340,4330,4330,4330,4330,44150
|
|
20230628,154700,23548829340,4330,4330,4330,4330,0
|
|
20230628,154600,23548829340,4330,4330,4330,4330,0
|
|
20230628,154500,23548829340,4330,4330,4330,4330,0
|
|
20230628,154400,23548829340,4330,4330,4330,4330,0
|
|
20230628,154300,23548829340,4330,4330,4330,4330,0
|
|
20230628,154200,23548829340,4330,4330,4330,4330,0
|
|
20230628,154100,23548829340,4330,4330,4330,4330,0
|
|
20230628,154000,23548829340,4330,4330,4330,4330,0
|
|
20230628,153900,23548829340,4330,4330,4330,4330,0
|
|
20230628,153800,23548829340,4330,4330,4330,4330,0
|
|
20230628,153700,23548829340,4330,4330,4330,4330,0
|
|
20230628,153600,23548829340,4330,4330,4330,4330,0
|
|
20230628,153500,23548829340,4330,4330,4330,4330,0
|
|
20230628,153400,23548829340,4330,4330,4330,4330,0
|
|
20230628,153300,23548829340,4330,4330,4330,4330,0
|
|
20230628,153200,23548829340,4330,4330,4330,4330,0
|
|
20230628,153100,23548829340,4330,4330,4330,4330,0
|
|
20230628,153000,23548829340,4330,4330,4330,4330,44150
|
|
20230628,152900,23357659840,4350,4350,4350,4350,0
|
|
20230628,152800,23357659840,4350,4350,4350,4350,0
|
|
20230628,152700,23357659840,4350,4350,4350,4350,0
|
|
20230628,152600,23357659840,4350,4350,4350,4350,0
|
|
20230628,152500,23357659840,4350,4350,4350,4350,0
|
|
20230628,152400,23357659840,4350,4350,4350,4350,0
|
|
20230628,152300,23357659840,4350,4350,4350,4350,0
|
|
20230628,152200,23357659840,4350,4350,4350,4350,0
|
|
20230628,152100,23357659840,4350,4350,4350,4350,0
|
|
20230628,152000,23357659840,4350,4350,4350,4350,0
|
|
20230628,151900,23357659840,4350,4320,4350,4320,28759
|
|
20230628,151800,23232923510,4315,4325,4325,4310,1122
|
|
20230628,151700,23228078855,4310,4325,4330,4310,7644
|
|
20230628,151600,23195051325,4325,4320,4330,4300,3252
|
|
20230628,151500,23180996570,4315,4290,4315,4290,7024
|
|
20230628,151400,23150758780,4300,4300,4305,4280,10719
|
|
20230628,151300,23104739780,4290,4275,4300,4275,6454
|
|
20230628,151200,23077072255,4275,4285,4285,4275,3427
|
|
20230628,151100,23062410655,4285,4285,4290,4270,4368
|
|
20230628,151000,23043713440,4290,4305,4315,4275,2356
|
|
20230628,150900,23033609290,4280,4325,4330,4275,6345
|
|
20230628,150800,23006348130,4320,4320,4325,4315,2582
|
|
20230628,150700,22995195935,4320,4320,4325,4300,9476
|
|
20230628,150600,22954346390,4320,4330,4340,4320,3328
|
|
20230628,150500,22939950040,4330,4325,4330,4320,1254
|
|
20230628,150400,22934526385,4325,4350,4365,4310,5148
|
|
20230628,150300,22912244170,4360,4315,4380,4310,26938
|
|
20230628,150200,22794842895,4330,4295,4360,4295,22433
|
|
20230628,150100,22697528560,4290,4350,4350,4260,15015
|
|
20230628,150000,22632796040,4350,4300,4350,4300,24923
|
|
20230628,145900,22524801745,4310,4300,4310,4275,8693
|
|
20230628,145800,22487511165,4305,4285,4310,4280,3854
|
|
20230628,145700,22470968580,4290,4305,4340,4290,9888
|
|
20230628,145600,22428218075,4300,4270,4310,4245,14500
|
|
20230628,145500,22366150830,4270,4285,4295,4270,3836
|
|
20230628,145400,22349706470,4285,4255,4310,4250,18606
|
|
20230628,145300,22270000595,4250,4210,4250,4210,7237
|
|
20230628,145200,22239351010,4190,4235,4240,4190,7365
|
|
20230628,145100,22208330175,4235,4215,4235,4210,3298
|
|
20230628,145000,22194416205,4230,4225,4245,4205,12642
|
|
20230628,144900,22141103730,4235,4225,4250,4150,24538
|
|
20230628,144800,22038057115,4225,4270,4280,4215,27686
|
|
20230628,144700,21920427745,4270,4380,4385,4255,39727
|
|
20230628,144600,21748221115,4370,4355,4390,4310,102036
|
|
20230628,144500,21303129400,4355,4185,4360,4185,63847
|
|
20230628,144400,21028739420,4200,4195,4200,4190,2136
|
|
20230628,144300,21019780530,4190,4185,4190,4175,1670
|
|
20230628,144200,21012785325,4185,4180,4195,4180,1415
|
|
20230628,144100,21006862380,4180,4175,4180,4175,12
|
|
20230628,144000,21006812225,4160,4155,4180,4155,346
|
|
20230628,143900,21005371725,4165,4170,4170,4165,205
|
|
20230628,143800,21004517870,4170,4170,4180,4170,843
|
|
20230628,143700,21001001880,4180,4165,4180,4165,831
|
|
20230628,143600,20997538705,4165,4155,4165,4145,1221
|
|
20230628,143500,20992460310,4160,4135,4160,4135,8147
|
|
20230628,143400,20958641240,4135,4135,4135,4135,1
|
|
20230628,143300,20958637105,4135,4130,4135,4130,120
|
|
20230628,143200,20958140985,4130,4130,4130,4125,1898
|
|
20230628,143100,20950308600,4125,4125,4125,4120,1256
|
|
20230628,143000,20945127980,4125,4130,4130,4125,11
|
|
20230628,142900,20945082600,4130,4125,4130,4125,1051
|
|
20230628,142800,20940747105,4125,4125,4130,4120,2052
|
|
20230628,142700,20932284970,4130,4130,4130,4125,122
|
|
20230628,142600,20931781610,4130,4130,4130,4130,170
|
|
20230628,142500,20931079510,4135,4135,4140,4125,2017
|
|
20230628,142400,20922751065,4135,4140,4140,4130,301
|
|
20230628,142300,20921506670,4140,4140,4140,4140,36
|
|
20230628,142200,20921357630,4135,4135,4135,4130,2418
|
|
20230628,142100,20911370315,4135,4135,4135,4130,732
|
|
20230628,142000,20908343500,4140,4145,4145,4135,2075
|
|
20230628,141900,20899752425,4145,4140,4145,4140,253
|
|
20230628,141800,20898704835,4145,4150,4150,4145,304
|
|
20230628,141700,20897444405,4150,4140,4155,4140,3528
|
|
20230628,141600,20882803170,4155,4145,4155,4140,927
|
|
20230628,141500,20878959540,4140,4155,4155,4140,663
|
|
20230628,141400,20876209940,4145,4150,4155,4145,915
|
|
20230628,141300,20872411885,4155,4145,4155,4145,373
|
|
20230628,141200,20870862315,4145,4140,4145,4140,182
|
|
20230628,141100,20870108830,4140,4140,4140,4140,15
|
|
20230628,141000,20870046730,4140,4155,4155,4140,3085
|
|
20230628,140900,20857266530,4155,4130,4155,4130,3495
|
|
20230628,140800,20842774700,4130,4125,4130,4120,4319
|
|
20230628,140700,20824974640,4115,4115,4125,4115,664
|
|
20230628,140600,20822238970,4110,4120,4125,4110,2104
|
|
20230628,140500,20813575725,4125,4125,4125,4120,778
|
|
20230628,140400,20810369450,4125,4125,4130,4120,2559
|
|
20230628,140300,20799813575,4125,4125,4125,4125,253
|
|
20230628,140200,20798769950,4120,4120,4130,4110,7036
|
|
20230628,140100,20769811035,4120,4120,4120,4110,548
|
|
20230628,140000,20767557345,4120,4115,4120,4110,3403
|
|
20230628,135900,20753565540,4110,4130,4130,4110,361
|
|
20230628,135800,20752081635,4130,4125,4130,4110,1839
|
|
20230628,135700,20744505365,4120,4120,4120,4115,1054
|
|
20230628,135600,20740163430,4120,4115,4120,4110,654
|
|
20230628,135500,20737474315,4120,4115,4120,4105,918
|
|
20230628,135400,20733701825,4110,4120,4120,4105,4304
|
|
20230628,135300,20716001305,4120,4120,4120,4120,610
|
|
20230628,135200,20713488105,4135,4130,4135,4130,1766
|
|
20230628,135100,20706188200,4130,4125,4130,4115,5256
|
|
20230628,135000,20684531180,4130,4125,4130,4120,111
|
|
20230628,134900,20684073165,4130,4130,4135,4120,63
|
|
20230628,134800,20683813340,4135,4135,4135,4135,40
|
|
20230628,134700,20683647940,4120,4130,4130,4120,196
|
|
20230628,134600,20682839325,4130,4135,4135,4120,126
|
|
20230628,134500,20682319140,4135,4140,4140,4115,4150
|
|
20230628,134400,20665194125,4140,4165,4165,4135,110
|
|
20230628,134300,20664738550,4165,4165,4165,4165,27
|
|
20230628,134200,20664626095,4165,4150,4170,4120,892
|
|
20230628,134100,20660927760,4120,4150,4150,4120,3648
|
|
20230628,134000,20645876520,4150,4140,4150,4120,4153
|
|
20230628,133900,20628678150,4135,4135,4140,4125,2036
|
|
20230628,133800,20620273630,4130,4170,4170,4130,12977
|
|
20230628,133700,20566491385,4175,4165,4175,4160,1069
|
|
20230628,133600,20562035085,4165,4180,4180,4160,677
|
|
20230628,133500,20559216185,4180,4180,4180,4165,616
|
|
20230628,133400,20556648840,4180,4170,4180,4170,13
|
|
20230628,133300,20556594610,4175,4175,4185,4165,149
|
|
20230628,133200,20555971895,4185,4180,4190,4155,3744
|
|
20230628,133100,20540340080,4170,4160,4170,4160,1051
|
|
20230628,133000,20535960070,4160,4215,4215,4160,6431
|
|
20230628,132900,20509134400,4195,4215,4215,4195,736
|
|
20230628,132800,20506040220,4215,4215,4215,4195,486
|
|
20230628,132700,20503993890,4215,4205,4215,4200,2160
|
|
20230628,132600,20494900285,4205,4190,4205,4185,1055
|
|
20230628,132500,20490476470,4175,4185,4190,4165,986
|
|
20230628,132400,20486358805,4190,4165,4190,4165,302
|
|
20230628,132300,20485097855,4165,4175,4175,4165,1821
|
|
20230628,132200,20477513300,4175,4190,4190,4165,4993
|
|
20230628,132100,20456667965,4190,4190,4190,4170,6604
|
|
20230628,132000,20429059955,4175,4185,4185,4175,979
|
|
20230628,131900,20424972045,4180,4190,4190,4180,668
|
|
20230628,131800,20422175955,4185,4195,4195,4185,254
|
|
20230628,131700,20421111655,4195,4195,4195,4195,560
|
|
20230628,131600,20418762455,4180,4190,4195,4170,6499
|
|
20230628,131500,20391607195,4195,4205,4205,4190,2500
|
|
20230628,131400,20381121120,4200,4215,4215,4200,3583
|
|
20230628,131300,20366056250,4220,4220,4230,4215,739
|
|
20230628,131200,20362938660,4220,4230,4230,4220,1649
|
|
20230628,131100,20355963875,4230,4240,4240,4230,101
|
|
20230628,131000,20355536405,4235,4240,4240,4235,410
|
|
20230628,130900,20353798055,4235,4235,4235,4235,1168
|
|
20230628,130800,20348851575,4235,4235,4235,4220,2898
|
|
20230628,130700,20336607195,4235,4235,4245,4235,1004
|
|
20230628,130600,20332355125,4235,4240,4240,4225,1846
|
|
20230628,130500,20324528235,4240,4240,4240,4240,0
|
|
20230628,130400,20324528235,4240,4225,4240,4220,2266
|
|
20230628,130300,20314939760,4240,4220,4240,4220,52
|
|
20230628,130200,20314719500,4220,4225,4230,4220,1581
|
|
20230628,130100,20308041170,4230,4235,4240,4230,2230
|
|
20230628,130000,20298607325,4240,4240,4240,4235,153
|
|
20230628,125900,20297959295,4250,4250,4250,4250,252
|
|
20230628,125800,20296888295,4230,4235,4250,4230,320
|
|
20230628,125700,20295532780,4235,4245,4250,4235,5672
|
|
20230628,125600,20271465965,4250,4245,4255,4245,2597
|
|
20230628,125500,20260424895,4250,4250,4260,4240,10359
|
|
20230628,125400,20216365600,4255,4240,4255,4235,8775
|
|
20230628,125300,20179074485,4240,4240,4245,4225,9411
|
|
20230628,125200,20139178465,4240,4245,4245,4215,4567
|
|
20230628,125100,20119842365,4245,4190,4245,4190,10588
|
|
20230628,125000,20075026110,4210,4220,4220,4190,102
|
|
20230628,124900,20074596685,4220,4205,4225,4205,102
|
|
20230628,124800,20074166065,4200,4180,4200,4180,6515
|
|
20230628,124700,20046893550,4175,4175,4175,4175,73
|
|
20230628,124600,20046588775,4175,4180,4180,4175,394
|
|
20230628,124500,20044941900,4180,4170,4180,4170,521
|
|
20230628,124400,20042767150,4170,4170,4170,4165,1584
|
|
20230628,124300,20036162415,4170,4165,4175,4160,7444
|
|
20230628,124200,20005157710,4165,4170,4180,4165,1107
|
|
20230628,124100,20000544665,4180,4175,4180,4165,219
|
|
20230628,124000,19999631170,4165,4165,4165,4160,3852
|
|
20230628,123900,19983593510,4170,4165,4170,4165,305
|
|
20230628,123800,19982322685,4185,4185,4190,4155,3558
|
|
20230628,123700,19967504225,4165,4180,4180,4160,9869
|
|
20230628,123600,19926372905,4180,4190,4190,4180,1160
|
|
20230628,123500,19921522685,4190,4190,4190,4190,232
|
|
20230628,123400,19920550605,4190,4190,4190,4180,278
|
|
20230628,123300,19919386720,4195,4190,4195,4180,7559
|
|
20230628,123200,19887779635,4190,4185,4190,4185,144
|
|
20230628,123100,19887176290,4185,4215,4215,4185,2325
|
|
20230628,123000,19877425775,4200,4200,4200,4195,1148
|
|
20230628,122900,19872605325,4195,4200,4200,4195,178
|
|
20230628,122800,19871858560,4195,4215,4215,4195,491
|
|
20230628,122700,19869798455,4190,4210,4210,4185,1295
|
|
20230628,122600,19864369620,4225,4190,4225,4190,675
|
|
20230628,122500,19861530050,4205,4190,4205,4185,1803
|
|
20230628,122400,19853969825,4195,4200,4200,4195,584
|
|
20230628,122300,19851519220,4205,4205,4205,4205,130
|
|
20230628,122200,19850972570,4210,4210,4220,4210,1579
|
|
20230628,122100,19844324880,4210,4210,4225,4210,321
|
|
20230628,122000,19842972975,4210,4225,4225,4210,249
|
|
20230628,121900,19841924655,4215,4215,4215,4215,200
|
|
20230628,121800,19841081655,4230,4215,4230,4210,243
|
|
20230628,121700,19840055995,4230,4215,4230,4215,2043
|
|
20230628,121600,19831416055,4215,4215,4235,4215,71
|
|
20230628,121500,19831116390,4215,4240,4240,4215,1328
|
|
20230628,121400,19825508810,4245,4230,4245,4220,664
|
|
20230628,121300,19822702410,4250,4250,4250,4235,322
|
|
20230628,121200,19821335575,4250,4245,4250,4245,767
|
|
20230628,121100,19818077575,4240,4245,4245,4240,34
|
|
20230628,121000,19817933405,4250,4245,4255,4245,1543
|
|
20230628,120900,19811377290,4245,4230,4245,4230,1589
|
|
20230628,120800,19804638055,4235,4230,4235,4230,530
|
|
20230628,120700,19802393880,4225,4225,4225,4225,793
|
|
20230628,120600,19799043455,4225,4220,4225,4220,2238
|
|
20230628,120500,19789590905,4225,4225,4225,4225,394
|
|
20230628,120400,19787926255,4210,4225,4225,4210,1605
|
|
20230628,120300,19781152730,4220,4210,4220,4210,1839
|
|
20230628,120200,19773393420,4220,4210,4220,4205,4193
|
|
20230628,120100,19755740690,4210,4200,4210,4200,632
|
|
20230628,120000,19753085525,4200,4200,4200,4185,1010
|
|
20230628,115900,19748852235,4200,4215,4215,4195,111
|
|
20230628,115800,19748384540,4195,4195,4215,4190,4590
|
|
20230628,115700,19729146045,4200,4210,4210,4200,1620
|
|
20230628,115600,19722339855,4210,4210,4210,4205,2256
|
|
20230628,115500,19712853320,4210,4215,4215,4210,37
|
|
20230628,115400,19712697525,4210,4220,4220,4210,217
|
|
20230628,115300,19711782705,4225,4215,4225,4215,1165
|
|
20230628,115200,19706861950,4215,4210,4225,4210,1647
|
|
20230628,115100,19699908520,4210,4195,4210,4185,2172
|
|
20230628,115000,19690788330,4195,4195,4195,4175,8347
|
|
20230628,114900,19655854455,4200,4210,4210,4190,4571
|
|
20230628,114800,19636659690,4200,4210,4210,4200,8490
|
|
20230628,114700,19600968080,4210,4220,4220,4210,8939
|
|
20230628,114600,19563294335,4225,4225,4225,4225,319
|
|
20230628,114500,19561946560,4225,4235,4235,4225,1002
|
|
20230628,114400,19557712320,4230,4230,4230,4230,229
|
|
20230628,114300,19556743650,4230,4225,4230,4225,3246
|
|
20230628,114200,19543017590,4230,4225,4230,4225,1258
|
|
20230628,114100,19537701790,4230,4235,4235,4225,2647
|
|
20230628,114000,19526504990,4235,4225,4235,4225,2663
|
|
20230628,113900,19515244150,4230,4230,4235,4230,2563
|
|
20230628,113800,19504402490,4235,4240,4250,4235,814
|
|
20230628,113700,19500955045,4235,4235,4235,4230,1011
|
|
20230628,113600,19496678280,4230,4235,4235,4230,352
|
|
20230628,113500,19495189270,4245,4245,4245,4245,500
|
|
20230628,113400,19493066770,4250,4235,4255,4225,2336
|
|
20230628,113300,19483186605,4255,4255,4255,4230,2864
|
|
20230628,113200,19471055490,4235,4240,4240,4235,431
|
|
20230628,113100,19469229015,4240,4260,4260,4240,175
|
|
20230628,113000,19468486690,4260,4235,4260,4235,45
|
|
20230628,112900,19468295625,4235,4235,4260,4235,1349
|
|
20230628,112800,19462581805,4265,4245,4265,4230,2975
|
|
20230628,112700,19449974625,4245,4255,4255,4245,1537
|
|
20230628,112600,19443440855,4255,4265,4265,4255,2931
|
|
20230628,112500,19430964745,4265,4265,4265,4265,10
|
|
20230628,112400,19430922095,4270,4265,4270,4265,794
|
|
20230628,112300,19427531765,4270,4290,4290,4270,662
|
|
20230628,112200,19424696785,4290,4280,4290,4280,5537
|
|
20230628,112100,19400976095,4280,4285,4285,4270,804
|
|
20230628,112000,19397537795,4275,4280,4285,4255,3801
|
|
20230628,111900,19381330645,4280,4265,4280,4250,2939
|
|
20230628,111800,19368810610,4265,4275,4280,4260,1027
|
|
20230628,111700,19364420615,4280,4290,4295,4260,1487
|
|
20230628,111600,19358063480,4295,4230,4315,4225,18590
|
|
20230628,111500,19278627315,4230,4240,4250,4225,13663
|
|
20230628,111400,19220800960,4240,4250,4250,4240,517
|
|
20230628,111300,19218606070,4250,4240,4250,4240,1519
|
|
20230628,111200,19212156835,4240,4240,4255,4240,232
|
|
20230628,111100,19211172855,4240,4255,4255,4240,2477
|
|
20230628,111000,19200656165,4255,4255,4255,4245,679
|
|
20230628,110900,19197767035,4255,4275,4275,4245,1587
|
|
20230628,110800,19191014950,4275,4275,4275,4275,400
|
|
20230628,110700,19189304950,4275,4260,4275,4250,4875
|
|
20230628,110600,19168567390,4280,4260,4280,4260,270
|
|
20230628,110500,19167413850,4280,4260,4280,4260,186
|
|
20230628,110400,19166619655,4260,4265,4265,4260,1472
|
|
20230628,110300,19160348900,4280,4270,4280,4260,1844
|
|
20230628,110200,19152480250,4285,4285,4285,4270,676
|
|
20230628,110100,19149583890,4285,4270,4290,4265,671
|
|
20230628,110000,19146708585,4270,4260,4270,4260,834
|
|
20230628,105900,19143151170,4260,4265,4265,4260,591
|
|
20230628,105800,19140630605,4265,4260,4265,4250,1063
|
|
20230628,105700,19136104535,4255,4255,4255,4250,422
|
|
20230628,105600,19134310070,4250,4250,4255,4245,2133
|
|
20230628,105500,19125250200,4255,4260,4260,4250,192
|
|
20230628,105400,19124433140,4260,4270,4270,4250,5764
|
|
20230628,105300,19099896950,4270,4285,4285,4265,5306
|
|
20230628,105200,19077244370,4275,4280,4290,4275,4153
|
|
20230628,105100,19059470655,4280,4285,4285,4280,2235
|
|
20230628,105000,19049897950,4285,4300,4300,4285,1096
|
|
20230628,104900,19045197495,4300,4290,4300,4285,8319
|
|
20230628,104800,19009455835,4285,4285,4290,4285,5597
|
|
20230628,104700,18985471935,4285,4280,4290,4280,3519
|
|
20230628,104600,18970397945,4285,4285,4290,4285,777
|
|
20230628,104500,18967066710,4280,4280,4290,4280,2401
|
|
20230628,104400,18956785425,4290,4295,4295,4280,930
|
|
20230628,104300,18952796900,4295,4280,4295,4275,5627
|
|
20230628,104200,18928676235,4280,4280,4285,4280,417
|
|
20230628,104100,18926891455,4275,4275,4285,4275,888
|
|
20230628,104000,18923093605,4280,4285,4290,4270,3734
|
|
20230628,103900,18907099560,4285,4285,4285,4275,5160
|
|
20230628,103800,18885010445,4275,4270,4285,4260,2038
|
|
20230628,103700,18876296160,4260,4245,4270,4245,2493
|
|
20230628,103600,18865679420,4245,4255,4260,4240,3860
|
|
20230628,103500,18849292335,4255,4240,4260,4235,5976
|
|
20230628,103400,18823971800,4240,4255,4270,4235,19067
|
|
20230628,103300,18743010650,4250,4260,4285,4250,7266
|
|
20230628,103200,18712030575,4260,4285,4290,4235,33532
|
|
20230628,103100,18569178120,4290,4305,4305,4290,9174
|
|
20230628,103000,18529750900,4305,4310,4315,4300,5401
|
|
20230628,102900,18506500505,4310,4330,4330,4310,6492
|
|
20230628,102800,18478456920,4330,4335,4335,4330,1988
|
|
20230628,102700,18469842270,4335,4330,4335,4325,7277
|
|
20230628,102600,18438314195,4325,4320,4335,4315,4744
|
|
20230628,102500,18417827570,4325,4350,4350,4305,19880
|
|
20230628,102400,18331658310,4350,4365,4365,4350,3078
|
|
20230628,102300,18318245670,4365,4380,4380,4365,1026
|
|
20230628,102200,18313753390,4380,4365,4380,4360,876
|
|
20230628,102100,18309929045,4365,4375,4375,4365,1099
|
|
20230628,102000,18305128560,4375,4380,4390,4375,6227
|
|
20230628,101900,18277842595,4380,4370,4390,4370,6016
|
|
20230628,101800,18251520590,4380,4385,4390,4380,3635
|
|
20230628,101700,18235592015,4380,4370,4390,4370,5210
|
|
20230628,101600,18212760295,4370,4375,4380,4365,1623
|
|
20230628,101500,18205665260,4375,4350,4380,4345,3555
|
|
20230628,101400,18190153400,4350,4360,4375,4345,7564
|
|
20230628,101300,18157190950,4355,4360,4375,4345,7189
|
|
20230628,101200,18125849485,4365,4335,4370,4335,5681
|
|
20230628,101100,18101088000,4360,4330,4360,4320,10652
|
|
20230628,101000,18054944485,4330,4350,4350,4330,6800
|
|
20230628,100900,18025457540,4350,4375,4375,4350,6961
|
|
20230628,100800,17995132265,4370,4380,4380,4370,4782
|
|
20230628,100700,17974217855,4380,4385,4385,4380,4499
|
|
20230628,100600,17954506045,4385,4400,4400,4385,754
|
|
20230628,100500,17951193155,4400,4395,4410,4370,10650
|
|
20230628,100400,17904322310,4370,4360,4395,4355,6852
|
|
20230628,100300,17874426075,4360,4400,4400,4360,12204
|
|
20230628,100200,17821064790,4400,4405,4410,4400,15149
|
|
20230628,100100,17754373615,4405,4405,4420,4405,16465
|
|
20230628,100000,17681743915,4410,4385,4410,4375,16496
|
|
20230628,095900,17609196985,4385,4380,4400,4375,2542
|
|
20230628,095800,17598065115,4380,4395,4395,4375,4758
|
|
20230628,095700,17577209720,4385,4415,4415,4385,17133
|
|
20230628,095600,17501772465,4410,4390,4420,4385,14192
|
|
20230628,095500,17439150925,4385,4390,4415,4385,13744
|
|
20230628,095400,17378640195,4395,4355,4395,4355,2748
|
|
20230628,095300,17366620905,4355,4385,4390,4355,12956
|
|
20230628,095200,17309983575,4380,4385,4405,4380,19012
|
|
20230628,095100,17226491690,4380,4435,4435,4360,14182
|
|
20230628,095000,17164240235,4435,4305,4435,4305,30795
|
|
20230628,094900,17029028700,4290,4330,4330,4290,15822
|
|
20230628,094800,16960926290,4330,4310,4330,4305,6544
|
|
20230628,094700,16932684920,4310,4350,4350,4300,13186
|
|
20230628,094600,16875698920,4350,4335,4350,4315,3294
|
|
20230628,094500,16861434025,4335,4360,4360,4320,10915
|
|
20230628,094400,16814059450,4360,4420,4420,4345,44458
|
|
20230628,094300,16618715930,4405,4335,4420,4325,41337
|
|
20230628,094200,16437744405,4345,4290,4350,4280,22761
|
|
20230628,094100,16339533780,4290,4275,4300,4230,37615
|
|
20230628,094000,16179129310,4275,4300,4310,4275,19826
|
|
20230628,093900,16094085100,4300,4290,4330,4290,15204
|
|
20230628,093800,16028569305,4285,4355,4355,4280,40347
|
|
20230628,093700,15854794240,4355,4345,4360,4320,42818
|
|
20230628,093600,15669073575,4345,4385,4385,4345,21815
|
|
20230628,093500,15574007960,4390,4375,4390,4360,9652
|
|
20230628,093400,15531699925,4390,4365,4390,4355,16509
|
|
20230628,093300,15459669495,4365,4380,4400,4365,19062
|
|
20230628,093200,15376187005,4385,4380,4400,4350,32011
|
|
20230628,093100,15236210110,4375,4435,4435,4340,81899
|
|
20230628,093000,14876761025,4435,4480,4480,4430,23826
|
|
20230628,092900,14770893660,4470,4480,4490,4465,8884
|
|
20230628,092800,14731101865,4480,4460,4500,4460,24763
|
|
20230628,092700,14620030535,4465,4445,4500,4440,23122
|
|
20230628,092600,14516896225,4445,4445,4465,4430,52470
|
|
20230628,092500,14283818435,4440,4525,4525,4440,59821
|
|
20230628,092400,14015807150,4530,4470,4530,4470,101090
|
|
20230628,092300,13559513540,4470,4445,4485,4430,28196
|
|
20230628,092200,13434133470,4445,4490,4490,4440,64030
|
|
20230628,092100,13148199705,4500,4470,4525,4470,74098
|
|
20230628,092000,12814472735,4470,4475,4500,4430,47068
|
|
20230628,091900,12604185255,4470,4480,4540,4470,89813
|
|
20230628,091800,12200151010,4480,4540,4550,4425,175182
|
|
20230628,091700,11415654345,4530,4455,4580,4440,349566
|
|
20230628,091600,9832683110,4475,4440,4520,4425,225710
|
|
20230628,091500,8822072830,4440,4310,4485,4310,126827
|
|
20230628,091400,8259253065,4310,4425,4425,4300,82620
|
|
20230628,091300,7899806610,4425,4365,4500,4355,86450
|
|
20230628,091200,7515239900,4365,4435,4440,4350,102716
|
|
20230628,091100,7065366320,4430,4445,4525,4430,151464
|
|
20230628,091000,6386810070,4445,4430,4460,4350,180457
|
|
20230628,090900,5589928460,4440,4530,4550,4385,308287
|
|
20230628,090800,4206844995,4525,4370,4590,4255,588864
|
|
20230628,090700,1585267935,4390,4390,4390,4390,0
|
|
20230628,090600,1585267935,4390,4390,4390,4390,0
|
|
20230628,090500,1585267935,4390,4225,4390,4160,202743
|
|
20230628,090400,715424275,4225,4100,4250,4075,102076
|
|
20230628,090300,289152190,4060,4065,4110,4050,33689
|
|
20230628,090200,151399595,4065,4015,4085,4010,20848
|
|
20230628,090100,66896525,4015,4005,4050,3995,6781
|
|
20230628,090000,39658570,4000,3995,4000,3965,9929
|