587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184400,6908820150,20200,20200,20200,20200,16292
|
|
20230628,184300,6908820150,20200,20200,20200,20200,0
|
|
20230628,184200,6908820150,20200,20200,20200,20200,0
|
|
20230628,184100,6908820150,20200,20200,20200,20200,0
|
|
20230628,184000,6908820150,20200,20200,20200,20200,0
|
|
20230628,183900,6908820150,20200,20200,20200,20200,0
|
|
20230628,183800,6908820150,20200,20200,20200,20200,0
|
|
20230628,183700,6908820150,20200,20200,20200,20200,0
|
|
20230628,183600,6908820150,20200,20200,20200,20200,0
|
|
20230628,183500,6908820150,20200,20200,20200,20200,0
|
|
20230628,183400,6908820150,20200,20200,20200,20200,0
|
|
20230628,183300,6908820150,20200,20200,20200,20200,0
|
|
20230628,183200,6908820150,20200,20200,20200,20200,0
|
|
20230628,183100,6908820150,20200,20200,20200,20200,0
|
|
20230628,183000,6908820150,20200,20200,20200,20200,0
|
|
20230628,182900,6908820150,20200,20200,20200,20200,0
|
|
20230628,182800,6908820150,20200,20200,20200,20200,0
|
|
20230628,182700,6908820150,20200,20200,20200,20200,0
|
|
20230628,182600,6908820150,20200,20200,20200,20200,0
|
|
20230628,182500,6908820150,20200,20200,20200,20200,0
|
|
20230628,182400,6908820150,20200,20200,20200,20200,0
|
|
20230628,182300,6908820150,20200,20200,20200,20200,0
|
|
20230628,182200,6908820150,20200,20200,20200,20200,0
|
|
20230628,182100,6908820150,20200,20200,20200,20200,0
|
|
20230628,182000,6908820150,20200,20200,20200,20200,0
|
|
20230628,181900,6908820150,20200,20200,20200,20200,0
|
|
20230628,181800,6908820150,20200,20200,20200,20200,0
|
|
20230628,181700,6908820150,20200,20200,20200,20200,0
|
|
20230628,181600,6908820150,20200,20200,20200,20200,0
|
|
20230628,181500,6908820150,20200,20200,20200,20200,0
|
|
20230628,181400,6908820150,20200,20200,20200,20200,16292
|
|
20230628,181300,6908820150,20200,20200,20200,20200,0
|
|
20230628,181200,6908820150,20200,20200,20200,20200,0
|
|
20230628,181100,6908820150,20200,20200,20200,20200,0
|
|
20230628,181000,6908820150,20200,20200,20200,20200,0
|
|
20230628,180900,6908820150,20200,20200,20200,20200,0
|
|
20230628,180800,6908820150,20200,20200,20200,20200,0
|
|
20230628,180700,6908820150,20200,20200,20200,20200,0
|
|
20230628,180600,6908820150,20200,20200,20200,20200,0
|
|
20230628,180500,6908820150,20200,20200,20200,20200,0
|
|
20230628,180400,6908820150,20200,20200,20200,20200,0
|
|
20230628,180300,6908820150,20200,20200,20200,20200,0
|
|
20230628,180200,6908820150,20200,20200,20200,20200,0
|
|
20230628,180100,6908820150,20200,20200,20200,20200,0
|
|
20230628,180000,6908820150,20200,20200,20200,20200,0
|
|
20230628,175900,6908820150,20200,20200,20200,20200,0
|
|
20230628,175800,6908820150,20200,20200,20200,20200,0
|
|
20230628,175700,6908820150,20200,20200,20200,20200,0
|
|
20230628,175600,6908820150,20200,20200,20200,20200,0
|
|
20230628,175500,6908820150,20200,20200,20200,20200,0
|
|
20230628,175400,6908820150,20200,20200,20200,20200,0
|
|
20230628,175300,6908820150,20200,20200,20200,20200,0
|
|
20230628,175200,6908820150,20200,20200,20200,20200,0
|
|
20230628,175100,6908820150,20200,20200,20200,20200,0
|
|
20230628,175000,6908820150,20200,20200,20200,20200,0
|
|
20230628,174900,6908820150,20200,20200,20200,20200,0
|
|
20230628,174800,6908820150,20200,20200,20200,20200,0
|
|
20230628,174700,6908820150,20200,20200,20200,20200,0
|
|
20230628,174600,6908820150,20200,20200,20200,20200,0
|
|
20230628,174500,6908820150,20200,20200,20200,20200,0
|
|
20230628,174400,6908820150,20200,20200,20200,20200,16292
|
|
20230628,174300,6908820150,20200,20200,20200,20200,0
|
|
20230628,174200,6908820150,20200,20200,20200,20200,0
|
|
20230628,174100,6908820150,20200,20200,20200,20200,0
|
|
20230628,174000,6908820150,20200,20200,20200,20200,0
|
|
20230628,173900,6908820150,20200,20200,20200,20200,0
|
|
20230628,173800,6908820150,20200,20200,20200,20200,0
|
|
20230628,173700,6908820150,20200,20200,20200,20200,0
|
|
20230628,173600,6908820150,20200,20200,20200,20200,0
|
|
20230628,173500,6908820150,20200,20200,20200,20200,0
|
|
20230628,173400,6908820150,20200,20200,20200,20200,0
|
|
20230628,173300,6908820150,20200,20200,20200,20200,0
|
|
20230628,173200,6908820150,20200,20200,20200,20200,0
|
|
20230628,173100,6908820150,20200,20200,20200,20200,0
|
|
20230628,173000,6908820150,20200,20200,20200,20200,0
|
|
20230628,172900,6908820150,20200,20200,20200,20200,0
|
|
20230628,172800,6908820150,20200,20200,20200,20200,0
|
|
20230628,172700,6908820150,20200,20200,20200,20200,0
|
|
20230628,172600,6908820150,20200,20200,20200,20200,0
|
|
20230628,172500,6908820150,20200,20200,20200,20200,0
|
|
20230628,172400,6908820150,20200,20200,20200,20200,0
|
|
20230628,172300,6908820150,20200,20200,20200,20200,0
|
|
20230628,172200,6908820150,20200,20200,20200,20200,0
|
|
20230628,172100,6908820150,20200,20200,20200,20200,0
|
|
20230628,172000,6908820150,20200,20200,20200,20200,0
|
|
20230628,171900,6908820150,20200,20200,20200,20200,0
|
|
20230628,171800,6908820150,20200,20200,20200,20200,0
|
|
20230628,171700,6908820150,20200,20200,20200,20200,0
|
|
20230628,171600,6908820150,20200,20200,20200,20200,0
|
|
20230628,171500,6908820150,20200,20200,20200,20200,0
|
|
20230628,171400,6908820150,20200,20200,20200,20200,16292
|
|
20230628,171300,6908820150,20200,20200,20200,20200,0
|
|
20230628,171200,6908820150,20200,20200,20200,20200,0
|
|
20230628,171100,6908820150,20200,20200,20200,20200,0
|
|
20230628,171000,6908820150,20200,20200,20200,20200,0
|
|
20230628,170900,6908820150,20200,20200,20200,20200,0
|
|
20230628,170800,6908820150,20200,20200,20200,20200,0
|
|
20230628,170700,6908820150,20200,20200,20200,20200,0
|
|
20230628,170600,6908820150,20200,20200,20200,20200,0
|
|
20230628,170500,6908820150,20200,20200,20200,20200,0
|
|
20230628,170400,6908820150,20200,20200,20200,20200,0
|
|
20230628,170300,6908820150,20200,20200,20200,20200,0
|
|
20230628,170200,6908820150,20200,20200,20200,20200,0
|
|
20230628,170100,6908820150,20200,20200,20200,20200,0
|
|
20230628,170000,6908820150,20200,20200,20200,20200,0
|
|
20230628,165900,6908820150,20200,20200,20200,20200,0
|
|
20230628,165800,6908820150,20200,20200,20200,20200,0
|
|
20230628,165700,6908820150,20200,20200,20200,20200,0
|
|
20230628,165600,6908820150,20200,20200,20200,20200,0
|
|
20230628,165500,6908820150,20200,20200,20200,20200,0
|
|
20230628,165400,6908820150,20200,20200,20200,20200,0
|
|
20230628,165300,6908820150,20200,20200,20200,20200,0
|
|
20230628,165200,6908820150,20200,20200,20200,20200,0
|
|
20230628,165100,6908820150,20200,20200,20200,20200,0
|
|
20230628,165000,6908820150,20200,20200,20200,20200,0
|
|
20230628,164900,6908820150,20200,20200,20200,20200,0
|
|
20230628,164800,6908820150,20200,20200,20200,20200,0
|
|
20230628,164700,6908820150,20200,20200,20200,20200,0
|
|
20230628,164600,6908820150,20200,20200,20200,20200,0
|
|
20230628,164500,6908820150,20200,20200,20200,20200,0
|
|
20230628,164400,6908820150,20200,20200,20200,20200,16292
|
|
20230628,164300,6908820150,20200,20200,20200,20200,0
|
|
20230628,164200,6908820150,20200,20200,20200,20200,0
|
|
20230628,164100,6908820150,20200,20200,20200,20200,0
|
|
20230628,164000,6908820150,20200,20200,20200,20200,0
|
|
20230628,163900,6908820150,20200,20200,20200,20200,0
|
|
20230628,163800,6908820150,20200,20200,20200,20200,0
|
|
20230628,163700,6908820150,20200,20200,20200,20200,0
|
|
20230628,163600,6908820150,20200,20200,20200,20200,0
|
|
20230628,163500,6908820150,20200,20200,20200,20200,0
|
|
20230628,163400,6908820150,20200,20200,20200,20200,0
|
|
20230628,163300,6908820150,20200,20200,20200,20200,0
|
|
20230628,163200,6908820150,20200,20200,20200,20200,0
|
|
20230628,163100,6908820150,20200,20200,20200,20200,0
|
|
20230628,163000,6908820150,20200,20200,20200,20200,0
|
|
20230628,162900,6908820150,20200,20200,20200,20200,0
|
|
20230628,162800,6908820150,20200,20200,20200,20200,0
|
|
20230628,162700,6908820150,20200,20200,20200,20200,0
|
|
20230628,162600,6908820150,20200,20200,20200,20200,0
|
|
20230628,162500,6908820150,20200,20200,20200,20200,0
|
|
20230628,162400,6908820150,20200,20200,20200,20200,0
|
|
20230628,162300,6908820150,20200,20200,20200,20200,0
|
|
20230628,162200,6908820150,20200,20200,20200,20200,0
|
|
20230628,162100,6908820150,20200,20200,20200,20200,0
|
|
20230628,162000,6908820150,20200,20200,20200,20200,0
|
|
20230628,161900,6908820150,20200,20200,20200,20200,0
|
|
20230628,161800,6908820150,20200,20200,20200,20200,0
|
|
20230628,161700,6908820150,20200,20200,20200,20200,0
|
|
20230628,161600,6908820150,20200,20200,20200,20200,0
|
|
20230628,161500,6908820150,20200,20200,20200,20200,0
|
|
20230628,161400,6908820150,20200,20200,20200,20200,16292
|
|
20230628,161300,6908820150,20200,20200,20200,20200,0
|
|
20230628,161200,6908820150,20200,20200,20200,20200,0
|
|
20230628,161100,6908820150,20200,20200,20200,20200,0
|
|
20230628,161000,6908820150,20200,20200,20200,20200,0
|
|
20230628,160900,6908820150,20200,20200,20200,20200,0
|
|
20230628,160800,6908820150,20200,20200,20200,20200,0
|
|
20230628,160700,6908820150,20200,20200,20200,20200,0
|
|
20230628,160600,6908820150,20200,20200,20200,20200,0
|
|
20230628,160500,6908820150,20200,20200,20200,20200,0
|
|
20230628,160400,6908820150,20200,20200,20200,20200,0
|
|
20230628,160300,6908820150,20200,20200,20200,20200,0
|
|
20230628,160200,6908820150,20200,20200,20200,20200,0
|
|
20230628,160100,6908820150,20200,20200,20200,20200,0
|
|
20230628,160000,6908820150,20200,20200,20200,20200,0
|
|
20230628,155900,6908820150,20200,20200,20200,20200,0
|
|
20230628,155800,6908820150,20200,20200,20200,20200,0
|
|
20230628,155700,6908820150,20200,20200,20200,20200,0
|
|
20230628,155600,6908820150,20200,20200,20200,20200,0
|
|
20230628,155500,6908820150,20200,20200,20200,20200,0
|
|
20230628,155400,6908820150,20200,20200,20200,20200,0
|
|
20230628,155300,6908820150,20200,20200,20200,20200,0
|
|
20230628,155200,6908820150,20200,20200,20200,20200,0
|
|
20230628,155100,6908820150,20200,20200,20200,20200,0
|
|
20230628,155000,6908820150,20200,20200,20200,20200,0
|
|
20230628,154900,6908820150,20200,20200,20200,20200,0
|
|
20230628,154800,6908820150,20200,20200,20200,20200,0
|
|
20230628,154700,6908820150,20200,20200,20200,20200,0
|
|
20230628,154600,6908820150,20200,20200,20200,20200,0
|
|
20230628,154500,6908820150,20200,20200,20200,20200,0
|
|
20230628,154400,6908820150,20200,20200,20200,20200,16292
|
|
20230628,154300,6908820150,20200,20200,20200,20200,0
|
|
20230628,154200,6908820150,20200,20200,20200,20200,0
|
|
20230628,154100,6908820150,20200,20200,20200,20200,0
|
|
20230628,154000,6908820150,20200,20200,20200,20200,0
|
|
20230628,153900,6908820150,20200,20200,20200,20200,0
|
|
20230628,153800,6908820150,20200,20200,20200,20200,0
|
|
20230628,153700,6908820150,20200,20200,20200,20200,0
|
|
20230628,153600,6908820150,20200,20200,20200,20200,0
|
|
20230628,153500,6908820150,20200,20200,20200,20200,0
|
|
20230628,153400,6908820150,20200,20200,20200,20200,0
|
|
20230628,153300,6908820150,20200,20200,20200,20200,0
|
|
20230628,153200,6908820150,20200,20200,20200,20200,0
|
|
20230628,153100,6908820150,20200,20200,20200,20200,0
|
|
20230628,153000,6908820150,20200,20200,20200,20200,16292
|
|
20230628,152900,6579721750,20200,20200,20200,20200,0
|
|
20230628,152800,6579721750,20200,20200,20200,20200,0
|
|
20230628,152700,6579721750,20200,20200,20200,20200,0
|
|
20230628,152600,6579721750,20200,20200,20200,20200,0
|
|
20230628,152500,6579721750,20200,20200,20200,20200,0
|
|
20230628,152400,6579721750,20200,20200,20200,20200,0
|
|
20230628,152300,6579721750,20200,20200,20200,20200,0
|
|
20230628,152200,6579721750,20200,20200,20200,20200,0
|
|
20230628,152100,6579721750,20200,20200,20200,20200,0
|
|
20230628,152000,6579721750,20200,20200,20200,20200,0
|
|
20230628,151900,6579721750,20200,20200,20200,20150,2198
|
|
20230628,151800,6535394850,20200,20200,20200,20150,1004
|
|
20230628,151700,6515114200,20200,20200,20200,20150,807
|
|
20230628,151600,6498825450,20200,20150,20200,20150,1025
|
|
20230628,151500,6478145200,20200,20200,20200,20150,1184
|
|
20230628,151400,6454266050,20150,20200,20200,20150,786
|
|
20230628,151300,6438420000,20150,20200,20200,20150,649
|
|
20230628,151200,6425333350,20200,20200,20200,20150,717
|
|
20230628,151100,6410877650,20200,20200,20200,20150,2067
|
|
20230628,151000,6369223200,20200,20200,20200,20150,601
|
|
20230628,150900,6357110950,20200,20150,20200,20150,524
|
|
20230628,150800,6346550300,20150,20200,20250,20150,3725
|
|
20230628,150700,6271318050,20250,20250,20250,20200,801
|
|
20230628,150600,6255122700,20250,20200,20250,20200,530
|
|
20230628,150500,6244415700,20200,20200,20250,20200,518
|
|
20230628,150400,6233950650,20200,20200,20250,20150,783
|
|
20230628,150300,6218135350,20200,20250,20250,20150,867
|
|
20230628,150200,6200638650,20200,20200,20250,20150,485
|
|
20230628,150100,6190855450,20200,20200,20250,20150,830
|
|
20230628,150000,6174093500,20200,20150,20250,20150,7941
|
|
20230628,145900,6013640200,20200,20250,20250,20150,4392
|
|
20230628,145800,5924923250,20250,20250,20250,20200,140
|
|
20230628,145700,5922090400,20200,20250,20250,20200,242
|
|
20230628,145600,5917196950,20200,20250,20250,20200,1253
|
|
20230628,145500,5891877950,20200,20250,20250,20200,2183
|
|
20230628,145400,5847772650,20200,20200,20250,20200,122
|
|
20230628,145300,5845303950,20250,20250,20250,20200,229
|
|
20230628,145200,5840671350,20200,20250,20250,20200,56
|
|
20230628,145100,5839539000,20250,20200,20250,20200,586
|
|
20230628,145000,5827700550,20200,20200,20250,20200,97
|
|
20230628,144900,5825740750,20200,20200,20250,20200,560
|
|
20230628,144800,5814428000,20250,20200,20250,20200,107
|
|
20230628,144700,5812264750,20200,20250,20250,20200,122
|
|
20230628,144600,5809795900,20250,20250,20250,20200,198
|
|
20230628,144500,5805795600,20200,20200,20250,20200,391
|
|
20230628,144400,5797891100,20250,20200,20250,20200,434
|
|
20230628,144300,5789106550,20200,20200,20250,20200,236
|
|
20230628,144200,5784336850,20250,20200,20250,20200,663
|
|
20230628,144100,5770942800,20200,20200,20250,20150,1504
|
|
20230628,144000,5740557550,20150,20150,20200,20150,487
|
|
20230628,143900,5730722600,20150,20150,20200,20150,383
|
|
20230628,143800,5722999550,20150,20150,20200,20150,170
|
|
20230628,143700,5719568800,20150,20150,20200,20150,161
|
|
20230628,143600,5716321550,20150,20150,20200,20150,153
|
|
20230628,143500,5713235250,20200,20150,20200,20150,131
|
|
20230628,143400,5710593700,20200,20200,20200,20150,54
|
|
20230628,143300,5709503750,20200,20150,20200,20150,102
|
|
20230628,143200,5707447850,20200,20200,20200,20150,12618
|
|
20230628,143100,5453193400,20200,20200,20250,20150,19435
|
|
20230628,143000,5060710650,20200,20200,20250,20200,111
|
|
20230628,142900,5058466450,20200,20250,20250,20200,99
|
|
20230628,142800,5056464500,20200,20250,20250,20200,90
|
|
20230628,142700,5054645250,20200,20200,20250,20200,277
|
|
20230628,142600,5049038200,20200,20200,20250,20200,188
|
|
20230628,142500,5045234350,20250,20200,20250,20200,694
|
|
20230628,142400,5031184200,20250,20200,20250,20200,97
|
|
20230628,142300,5029223650,20200,20250,20250,20200,3648
|
|
20230628,142200,4955533250,20200,20250,20250,20200,867
|
|
20230628,142100,4938012250,20200,20250,20250,20200,75
|
|
20230628,142000,4936496950,20200,20250,20250,20200,1553
|
|
20230628,141900,4905049950,20250,20200,20250,20200,197
|
|
20230628,141800,4901063800,20250,20200,20250,20200,318
|
|
20230628,141700,4894632450,20200,20250,20250,20200,150
|
|
20230628,141600,4891599150,20200,20200,20250,20200,12
|
|
20230628,141500,4891356350,20200,20200,20250,20200,112
|
|
20230628,141400,4889093150,20200,20250,20250,20200,85
|
|
20230628,141300,4887372200,20250,20250,20250,20200,472
|
|
20230628,141200,4877816900,20200,20300,20300,20200,58
|
|
20230628,141100,4876644350,20250,20250,20250,20200,459
|
|
20230628,141000,4867350750,20250,20200,20250,20200,146
|
|
20230628,140900,4864397350,20200,20250,20250,20200,316
|
|
20230628,140800,4857998650,20250,20250,20300,20200,247
|
|
20230628,140700,4853005150,20200,20200,20300,20200,172
|
|
20230628,140600,4849524750,20200,20200,20250,20200,78
|
|
20230628,140500,4847948450,20250,20250,20300,20250,37
|
|
20230628,140400,4847198500,20250,20300,20300,20250,59
|
|
20230628,140300,4846002200,20250,20200,20250,20200,349
|
|
20230628,140200,4838936000,20250,20250,20300,20200,193
|
|
20230628,140100,4835027700,20300,20250,20300,20200,876
|
|
20230628,140000,4817291300,20250,20250,20250,20200,318
|
|
20230628,135900,4810852100,20200,20200,20250,20200,444
|
|
20230628,135800,4801864300,20200,20250,20250,20200,563
|
|
20230628,135700,4790463850,20200,20200,20250,20200,903
|
|
20230628,135600,4772181750,20200,20250,20300,20200,9671
|
|
20230628,135500,4576759900,20250,20250,20300,20200,595
|
|
20230628,135400,4564710900,20200,20200,20250,20200,325
|
|
20230628,135300,4558132800,20200,20250,20250,20200,192
|
|
20230628,135200,4554245050,20250,20250,20250,20200,133
|
|
20230628,135100,4551554850,20250,20300,20300,20200,144
|
|
20230628,135000,4548638650,20300,20250,20300,20200,186
|
|
20230628,134900,4544874750,20200,20250,20250,20200,118
|
|
20230628,134800,4542485800,20300,20250,20300,20200,1543
|
|
20230628,134700,4511266350,20250,20200,20250,20200,2121
|
|
20230628,134600,4468317200,20250,20250,20250,20200,78
|
|
20230628,134500,4466738000,20200,20250,20250,20200,197
|
|
20230628,134400,4462755150,20250,20250,20250,20200,3600
|
|
20230628,134300,4389855300,20250,20200,20250,20200,89
|
|
20230628,134200,4388056900,20200,20200,20250,20200,221
|
|
20230628,134100,4383584100,20250,20200,20250,20200,263
|
|
20230628,134000,4378261400,20250,20200,20250,20200,236
|
|
20230628,133900,4373483250,20200,20250,20250,20200,108
|
|
20230628,133800,4371300800,20200,20250,20250,20200,134
|
|
20230628,133700,4368593600,20250,20200,20250,20200,18
|
|
20230628,133600,4368229350,20200,20250,20250,20200,75
|
|
20230628,133500,4366713600,20200,20200,20250,20200,30
|
|
20230628,133400,4366106200,20250,20250,20250,20200,100
|
|
20230628,133300,4364084100,20200,20250,20250,20200,6
|
|
20230628,133200,4363962650,20200,20250,20250,20200,127
|
|
20230628,133100,4361396900,20250,20200,20250,20200,181
|
|
20230628,133000,4357738750,20250,20250,20250,20200,54
|
|
20230628,132900,4356647200,20250,20250,20250,20250,6
|
|
20230628,132800,4356525700,20250,20250,20250,20200,201
|
|
20230628,132700,4352459000,20200,20200,20250,20200,169
|
|
20230628,132600,4349043900,20200,20200,20200,20200,0
|
|
20230628,132500,4349043900,20200,20250,20250,20200,42
|
|
20230628,132400,4348195400,20250,20250,20250,20250,21
|
|
20230628,132300,4347770150,20250,20250,20250,20200,639
|
|
20230628,132200,4334842300,20250,20250,20250,20200,23
|
|
20230628,132100,4334377100,20200,20200,20250,20200,269
|
|
20230628,132000,4328943250,20250,20250,20250,20250,134
|
|
20230628,131900,4326229750,20250,20200,20250,20200,125
|
|
20230628,131800,4323699200,20200,20200,20250,20200,73
|
|
20230628,131700,4322224500,20250,20250,20250,20250,59
|
|
20230628,131600,4321029750,20250,20250,20250,20200,62
|
|
20230628,131500,4319777200,20250,20200,20250,20200,97
|
|
20230628,131400,4317817700,20200,20250,20250,20200,4321
|
|
20230628,131300,4230321900,20250,20250,20250,20250,32
|
|
20230628,131200,4229673900,20200,20250,20250,20200,1018
|
|
20230628,131100,4209110200,20250,20250,20250,20200,207
|
|
20230628,131000,4204923500,20200,20250,20250,20200,550
|
|
20230628,130900,4193808500,20200,20250,20250,20200,78
|
|
20230628,130800,4192230950,20250,20250,20250,20250,63
|
|
20230628,130700,4190955200,20250,20250,20250,20250,115
|
|
20230628,130600,4188626450,20250,20250,20300,20200,282
|
|
20230628,130500,4182915250,20250,20250,20250,20200,2119
|
|
20230628,130400,4140005550,20250,20250,20250,20200,22
|
|
20230628,130300,4139560800,20250,20250,20250,20250,397
|
|
20230628,130200,4131521550,20250,20250,20300,20250,78
|
|
20230628,130100,4129941900,20250,20300,20300,20250,88
|
|
20230628,130000,4128159750,20300,20250,20300,20250,625
|
|
20230628,125900,4115503350,20250,20300,20300,20250,649
|
|
20230628,125800,4102359450,20300,20300,20300,20300,3
|
|
20230628,125700,4102298550,20300,20250,20300,20250,1013
|
|
20230628,125600,4081785250,20250,20250,20250,20250,52
|
|
20230628,125500,4080732250,20250,20250,20300,20250,40
|
|
20230628,125400,4079921250,20250,20300,20300,20250,287
|
|
20230628,125300,4074109400,20300,20300,20300,20300,22
|
|
20230628,125200,4073662800,20300,20250,20300,20250,141
|
|
20230628,125100,4070807500,20250,20300,20300,20250,2045
|
|
20230628,125000,4029391100,20250,20250,20250,20250,3469
|
|
20230628,124900,3959143850,20250,20250,20250,20250,5067
|
|
20230628,124800,3856537100,20250,20200,20250,20200,15
|
|
20230628,124700,3856233400,20200,20200,20250,20200,1016
|
|
20230628,124600,3835706900,20200,20250,20250,20200,102
|
|
20230628,124500,3833646350,20250,20250,20250,20250,17
|
|
20230628,124400,3833302100,20200,20250,20250,20200,62
|
|
20230628,124300,3832048550,20250,20200,20250,20200,254
|
|
20230628,124200,3826917550,20250,20250,20250,20250,0
|
|
20230628,124100,3826917550,20250,20250,20250,20250,59
|
|
20230628,124000,3825722800,20250,20250,20250,20250,50
|
|
20230628,123900,3824710300,20200,20250,20250,20200,354
|
|
20230628,123800,3817559400,20250,20250,20250,20200,1366
|
|
20230628,123700,3789947900,20250,20250,20250,20250,24
|
|
20230628,123600,3789461900,20200,20200,20250,20200,818
|
|
20230628,123500,3772935950,20200,20250,20250,20200,270
|
|
20230628,123400,3767480450,20250,20250,20250,20250,3
|
|
20230628,123300,3767419700,20250,20250,20250,20250,30
|
|
20230628,123200,3766812200,20200,20250,20250,20200,3
|
|
20230628,123100,3766751500,20200,20200,20200,20200,105
|
|
20230628,123000,3764630500,20200,20250,20250,20200,133
|
|
20230628,122900,3761942250,20250,20200,20250,20200,174
|
|
20230628,122800,3758418850,20200,20200,20250,20200,267
|
|
20230628,122700,3753025100,20250,20250,20250,20250,34
|
|
20230628,122600,3752336600,20250,20250,20250,20250,16
|
|
20230628,122500,3752012600,20250,20250,20250,20200,1305
|
|
20230628,122400,3725586400,20250,20250,20250,20200,71
|
|
20230628,122300,3724151600,20250,20250,20250,20250,22
|
|
20230628,122200,3723706100,20250,20250,20250,20250,36
|
|
20230628,122100,3722977100,20250,20250,20250,20200,67
|
|
20230628,122000,3721620400,20250,20250,20250,20250,8
|
|
20230628,121900,3721458400,20200,20250,20250,20200,78
|
|
20230628,121800,3719881400,20250,20250,20250,20200,115
|
|
20230628,121700,3717557650,20200,20200,20200,20200,7
|
|
20230628,121600,3717416250,20250,20250,20250,20250,4
|
|
20230628,121500,3717335250,20200,20200,20250,20200,333
|
|
20230628,121400,3710601950,20200,20200,20250,20200,1055
|
|
20230628,121300,3689290900,20200,20200,20200,20200,126
|
|
20230628,121200,3686745700,20250,20250,20250,20200,18
|
|
20230628,121100,3686381250,20200,20200,20200,20200,75
|
|
20230628,121000,3684866250,20200,20250,20250,20200,1044
|
|
20230628,120900,3663775250,20250,20250,20250,20200,22
|
|
20230628,120800,3663329800,20250,20250,20250,20250,40
|
|
20230628,120700,3662519800,20250,20250,20250,20250,11
|
|
20230628,120600,3662297050,20250,20250,20250,20250,13
|
|
20230628,120500,3662033800,20200,20250,20250,20200,345
|
|
20230628,120400,3655064700,20250,20250,20250,20250,35
|
|
20230628,120300,3654355950,20250,20250,20250,20250,16
|
|
20230628,120200,3654031950,20250,20250,20250,20250,54
|
|
20230628,120100,3652938450,20200,20250,20250,20200,7
|
|
20230628,120000,3652796900,20250,20250,20250,20200,61
|
|
20230628,115900,3651563250,20250,20200,20250,20200,33
|
|
20230628,115800,3650896550,20200,20250,20250,20200,403
|
|
20230628,115700,3642755700,20250,20250,20250,20200,35
|
|
20230628,115600,3642047250,20250,20250,20250,20250,33
|
|
20230628,115500,3641379000,20250,20200,20250,20200,4
|
|
20230628,115400,3641298050,20250,20250,20250,20200,262
|
|
20230628,115300,3636004400,20250,20200,20250,20200,216
|
|
20230628,115200,3631640950,20250,20250,20250,20250,1
|
|
20230628,115100,3631620700,20250,20200,20250,20200,26
|
|
20230628,115000,3631094700,20250,20250,20250,20250,65
|
|
20230628,114900,3629778450,20250,20250,20250,20200,30
|
|
20230628,114800,3629171200,20250,20250,20250,20250,20
|
|
20230628,114700,3628766200,20250,20250,20250,20250,64
|
|
20230628,114600,3627470200,20250,20200,20250,20200,3
|
|
20230628,114500,3627409550,20200,20250,20250,20200,132
|
|
20230628,114400,3624742150,20250,20250,20250,20200,520
|
|
20230628,114300,3614215950,20250,20250,20250,20200,510
|
|
20230628,114200,3603907150,20250,20250,20250,20250,180
|
|
20230628,114100,3600262150,20250,20250,20250,20250,1
|
|
20230628,114000,3600241900,20250,20250,20250,20200,28
|
|
20230628,113900,3599675150,20250,20250,20250,20250,167
|
|
20230628,113800,3596293400,20250,20250,20250,20200,13
|
|
20230628,113700,3596030700,20250,20200,20250,20200,52
|
|
20230628,113600,3594980200,20200,20250,20250,20200,7
|
|
20230628,113500,3594838550,20250,20250,20250,20250,20
|
|
20230628,113400,3594433550,20250,20250,20250,20250,5022
|
|
20230628,113300,3492738050,20250,20200,20250,20200,251
|
|
20230628,113200,3487667800,20250,20250,20250,20250,6
|
|
20230628,113100,3487546300,20200,20250,20250,20200,631
|
|
20230628,113000,3474798550,20250,20200,20250,20200,6
|
|
20230628,112900,3474677300,20200,20250,20250,20200,2
|
|
20230628,112800,3474636850,20200,20200,20200,20200,213
|
|
20230628,112700,3470334250,20200,20200,20200,20200,345
|
|
20230628,112600,3463365250,20200,20250,20250,20200,38
|
|
20230628,112500,3462597250,20250,20200,20250,20200,3479
|
|
20230628,112400,3392321400,20200,20200,20200,20200,55
|
|
20230628,112300,3391210400,20200,20150,20200,20150,165
|
|
20230628,112200,3387882350,20150,20200,20200,20150,98
|
|
20230628,112100,3385902800,20200,20200,20200,20200,120
|
|
20230628,112000,3383478800,20200,20200,20200,20150,65
|
|
20230628,111900,3382167600,20200,20150,20200,20150,104
|
|
20230628,111800,3380071950,20200,20200,20200,20150,158
|
|
20230628,111700,3376881850,20200,20200,20200,20200,244
|
|
20230628,111600,3371953050,20200,20200,20200,20200,33
|
|
20230628,111500,3371286450,20150,20150,20200,20150,149
|
|
20230628,111400,3368282400,20200,20200,20200,20200,20
|
|
20230628,111300,3367878400,20200,20200,20200,20200,24
|
|
20230628,111200,3367393600,20150,20250,20250,20150,11386
|
|
20230628,111100,3137537600,20200,20250,20250,20200,708
|
|
20230628,111000,3123235600,20250,20200,20250,20200,1101
|
|
20230628,110900,3100992800,20250,20250,20250,20250,3
|
|
20230628,110800,3100932050,20250,20250,20250,20250,168
|
|
20230628,110700,3097530050,20250,20250,20250,20200,265
|
|
20230628,110600,3092163850,20200,20250,20250,20200,126
|
|
20230628,110500,3089618550,20250,20250,20250,20200,2056
|
|
20230628,110400,3048084550,20250,20250,20250,20200,756
|
|
20230628,110300,3032785550,20200,20250,20250,20200,101
|
|
20230628,110200,3030745300,20200,20250,20250,20200,306
|
|
20230628,110100,3024563800,20250,20250,20250,20250,18
|
|
20230628,110000,3024199300,20200,20200,20250,20200,1040
|
|
20230628,105900,3003190050,20200,20200,20200,20200,821
|
|
20230628,105800,2986605850,20200,20250,20250,20200,72
|
|
20230628,105700,2985150850,20250,20250,20250,20250,359
|
|
20230628,105600,2977881100,20250,20250,20250,20250,190
|
|
20230628,105500,2974033600,20250,20200,20250,20200,547
|
|
20230628,105400,2962956900,20250,20250,20250,20250,103
|
|
20230628,105300,2960871150,20200,20250,20250,20200,68
|
|
20230628,105200,2959496200,20250,20250,20250,20250,326
|
|
20230628,105100,2952894700,20250,20250,20250,20200,1616
|
|
20230628,105000,2920175700,20250,20250,20250,20250,1641
|
|
20230628,104900,2886945450,20250,20250,20250,20250,24
|
|
20230628,104800,2886459450,20300,20250,20300,20250,4
|
|
20230628,104700,2886378350,20300,20300,20300,20300,103
|
|
20230628,104600,2884287450,20250,20300,20300,20250,2
|
|
20230628,104500,2884246900,20300,20300,20300,20250,121
|
|
20230628,104400,2881795600,20300,20300,20300,20300,68
|
|
20230628,104300,2880415200,20300,20300,20350,20250,14704
|
|
20230628,104200,2581937450,20300,20350,20350,20300,209
|
|
20230628,104100,2577690000,20350,20350,20350,20350,27
|
|
20230628,104000,2577140550,20350,20350,20350,20350,39
|
|
20230628,103900,2576346900,20300,20300,20300,20300,677
|
|
20230628,103800,2562603800,20300,20300,20300,20300,1
|
|
20230628,103700,2562583500,20350,20350,20350,20350,29
|
|
20230628,103600,2561993350,20350,20300,20350,20300,30
|
|
20230628,103500,2561383350,20350,20350,20350,20350,3
|
|
20230628,103400,2561322300,20350,20350,20350,20350,25
|
|
20230628,103300,2560813550,20300,20350,20350,20300,145
|
|
20230628,103200,2557869900,20350,20350,20350,20300,213
|
|
20230628,103100,2553537350,20350,20350,20350,20300,18
|
|
20230628,103000,2553171200,20350,20300,20350,20300,383
|
|
20230628,102900,2545385000,20300,20300,20300,20300,5
|
|
20230628,102800,2545283500,20350,20350,20350,20350,214
|
|
20230628,102700,2540928600,20350,20300,20350,20300,17
|
|
20230628,102600,2540582700,20300,20350,20350,20300,184
|
|
20230628,102500,2536846150,20350,20350,20350,20350,4
|
|
20230628,102400,2536764750,20350,20350,20350,20350,54
|
|
20230628,102300,2535665850,20350,20350,20350,20350,90
|
|
20230628,102200,2533834350,20300,20300,20300,20300,300
|
|
20230628,102100,2527744350,20350,20300,20350,20300,24
|
|
20230628,102000,2527256550,20350,20300,20350,20300,4
|
|
20230628,101900,2527175300,20300,20350,20350,20300,130
|
|
20230628,101800,2524536150,20350,20350,20350,20350,3307
|
|
20230628,101700,2457238700,20350,20350,20350,20350,1118
|
|
20230628,101600,2434487400,20300,20400,20400,20300,4045
|
|
20230628,101500,2352200300,20350,20400,20400,20350,409
|
|
20230628,101400,2343876450,20350,20400,20400,20350,828
|
|
20230628,101300,2326987950,20350,20350,20350,20350,210
|
|
20230628,101200,2322714450,20350,20350,20400,20350,73
|
|
20230628,101100,2321227150,20350,20400,20400,20350,211
|
|
20230628,101000,2316933200,20400,20350,20400,20350,8023
|
|
20230628,100900,2153638450,20300,20350,20350,20300,504
|
|
20230628,100800,2143382100,20350,20350,20350,20300,635
|
|
20230628,100700,2130460550,20350,20350,20350,20300,102
|
|
20230628,100600,2128386300,20350,20350,20350,20350,305
|
|
20230628,100500,2122179550,20350,20350,20350,20350,45
|
|
20230628,100400,2121263800,20350,20350,20350,20300,202
|
|
20230628,100300,2117161150,20350,20350,20350,20300,610
|
|
20230628,100200,2104770900,20350,20300,20350,20300,6
|
|
20230628,100100,2104648900,20300,20300,20350,20300,194
|
|
20230628,100000,2100710650,20300,20250,20300,20250,4408
|
|
20230628,095900,2011228300,20300,20300,20300,20250,416
|
|
20230628,095800,2002783650,20300,20300,20300,20300,3393
|
|
20230628,095700,1933905750,20250,20250,20250,20200,2893
|
|
20230628,095600,1875329250,20200,20250,20250,20200,145
|
|
20230628,095500,1872393050,20250,20250,20250,20250,51
|
|
20230628,095400,1871360300,20250,20200,20250,20200,221
|
|
20230628,095300,1866895100,20200,20250,20250,20200,25
|
|
20230628,095200,1866389850,20250,20200,20250,20200,681
|
|
20230628,095100,1852604400,20250,20200,20250,20200,312
|
|
20230628,095000,1846292350,20200,20250,20250,20200,227
|
|
20230628,094900,1841700350,20200,20250,20250,20200,277
|
|
20230628,094800,1836100700,20200,20250,20250,20200,196
|
|
20230628,094700,1832136450,20200,20250,20250,20200,237
|
|
20230628,094600,1827347050,20250,20200,20250,20200,323
|
|
20230628,094500,1820811600,20250,20200,20250,20200,452
|
|
20230628,094400,1811668150,20200,20250,20250,20200,567
|
|
20230628,094300,1800191400,20250,20250,20250,20200,513
|
|
20230628,094200,1789815200,20250,20250,20250,20200,515
|
|
20230628,094100,1779391250,20250,20300,20300,20250,557
|
|
20230628,094000,1768111950,20250,20250,20250,20250,2190
|
|
20230628,093900,1723764450,20250,20250,20250,20250,710
|
|
20230628,093800,1709386950,20250,20250,20250,20200,1281
|
|
20230628,093700,1683451750,20250,20250,20250,20250,30
|
|
20230628,093600,1682844250,20250,20250,20250,20200,2342
|
|
20230628,093500,1635420950,20250,20250,20250,20250,27
|
|
20230628,093400,1634874200,20250,20250,20250,20200,56
|
|
20230628,093300,1633740250,20200,20250,20250,20200,268
|
|
20230628,093200,1628314950,20250,20300,20300,20200,1303
|
|
20230628,093100,1601936550,20300,20250,20300,20250,26
|
|
20230628,093000,1601408850,20250,20250,20250,20250,451
|
|
20230628,092900,1592276100,20250,20250,20250,20250,6116
|
|
20230628,092800,1468427100,20250,20250,20250,20200,225
|
|
20230628,092700,1463871550,20250,20250,20250,20200,324
|
|
20230628,092600,1457320550,20250,20200,20250,20200,889
|
|
20230628,092500,1439360900,20200,20200,20250,20200,519
|
|
20230628,092400,1428876950,20250,20250,20250,20200,8415
|
|
20230628,092300,1258481050,20250,20250,20300,20250,889
|
|
20230628,092200,1240462900,20250,20300,20300,20250,924
|
|
20230628,092100,1221726200,20250,20300,20300,20250,3718
|
|
20230628,092000,1146252300,20300,20250,20300,20250,5685
|
|
20230628,091900,1030900900,20250,20250,20250,20200,161
|
|
20230628,091800,1027644700,20250,20250,20250,20200,1520
|
|
20230628,091700,996865550,20200,20250,20250,20200,970
|
|
20230628,091600,977223550,20250,20250,20250,20200,1087
|
|
20230628,091500,955214000,20300,20300,20300,20250,110
|
|
20230628,091400,952986400,20250,20200,20300,20200,6527
|
|
20230628,091300,821033550,20200,20200,20200,20150,1187
|
|
20230628,091200,797113500,20200,20150,20200,20150,170
|
|
20230628,091100,793686950,20150,20200,20200,20150,186
|
|
20230628,091000,789938050,20200,20250,20250,20200,4528
|
|
20230628,090900,698460000,20250,20250,20250,20250,2890
|
|
20230628,090800,639937500,20250,20200,20250,20200,412
|
|
20230628,090700,631601500,20250,20250,20250,20200,96
|
|
20230628,090600,629661200,20250,20250,20250,20200,11243
|
|
20230628,090500,402552200,20200,20250,20250,20200,91
|
|
20230628,090400,400710350,20250,20250,20250,20250,1073
|
|
20230628,090300,378982100,20250,20250,20250,20250,788
|
|
20230628,090200,363025100,20250,20250,20250,20250,2262
|
|
20230628,090100,317219600,20300,20300,20350,20250,832
|
|
20230628,090000,300318050,20250,20200,20300,20200,12476
|