620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191700,3396555700,9770,9770,9770,9770,16002
|
|
20230628,191600,3396555700,9770,9770,9770,9770,0
|
|
20230628,191500,3396555700,9770,9770,9770,9770,0
|
|
20230628,191400,3396555700,9770,9770,9770,9770,0
|
|
20230628,191300,3396555700,9770,9770,9770,9770,0
|
|
20230628,191200,3396555700,9770,9770,9770,9770,0
|
|
20230628,191100,3396555700,9770,9770,9770,9770,0
|
|
20230628,191000,3396555700,9770,9770,9770,9770,0
|
|
20230628,190900,3396555700,9770,9770,9770,9770,0
|
|
20230628,190800,3396555700,9770,9770,9770,9770,0
|
|
20230628,190700,3396555700,9770,9770,9770,9770,0
|
|
20230628,190600,3396555700,9770,9770,9770,9770,0
|
|
20230628,190500,3396555700,9770,9770,9770,9770,0
|
|
20230628,190400,3396555700,9770,9770,9770,9770,0
|
|
20230628,190300,3396555700,9770,9770,9770,9770,0
|
|
20230628,190200,3396555700,9770,9770,9770,9770,0
|
|
20230628,190100,3396555700,9770,9770,9770,9770,0
|
|
20230628,190000,3396555700,9770,9770,9770,9770,0
|
|
20230628,185900,3396555700,9770,9770,9770,9770,0
|
|
20230628,185800,3396555700,9770,9770,9770,9770,0
|
|
20230628,185700,3396555700,9770,9770,9770,9770,0
|
|
20230628,185600,3396555700,9770,9770,9770,9770,0
|
|
20230628,185500,3396555700,9770,9770,9770,9770,0
|
|
20230628,185400,3396555700,9770,9770,9770,9770,0
|
|
20230628,185300,3396555700,9770,9770,9770,9770,0
|
|
20230628,185200,3396555700,9770,9770,9770,9770,0
|
|
20230628,185100,3396555700,9770,9770,9770,9770,0
|
|
20230628,185000,3396555700,9770,9770,9770,9770,0
|
|
20230628,184900,3396555700,9770,9770,9770,9770,0
|
|
20230628,184800,3396555700,9770,9770,9770,9770,0
|
|
20230628,184700,3396555700,9770,9770,9770,9770,16002
|
|
20230628,184600,3396555700,9770,9770,9770,9770,0
|
|
20230628,184500,3396555700,9770,9770,9770,9770,0
|
|
20230628,184400,3396555700,9770,9770,9770,9770,0
|
|
20230628,184300,3396555700,9770,9770,9770,9770,0
|
|
20230628,184200,3396555700,9770,9770,9770,9770,0
|
|
20230628,184100,3396555700,9770,9770,9770,9770,0
|
|
20230628,184000,3396555700,9770,9770,9770,9770,0
|
|
20230628,183900,3396555700,9770,9770,9770,9770,0
|
|
20230628,183800,3396555700,9770,9770,9770,9770,0
|
|
20230628,183700,3396555700,9770,9770,9770,9770,0
|
|
20230628,183600,3396555700,9770,9770,9770,9770,0
|
|
20230628,183500,3396555700,9770,9770,9770,9770,0
|
|
20230628,183400,3396555700,9770,9770,9770,9770,0
|
|
20230628,183300,3396555700,9770,9770,9770,9770,0
|
|
20230628,183200,3396555700,9770,9770,9770,9770,0
|
|
20230628,183100,3396555700,9770,9770,9770,9770,0
|
|
20230628,183000,3396555700,9770,9770,9770,9770,0
|
|
20230628,182900,3396555700,9770,9770,9770,9770,0
|
|
20230628,182800,3396555700,9770,9770,9770,9770,0
|
|
20230628,182700,3396555700,9770,9770,9770,9770,0
|
|
20230628,182600,3396555700,9770,9770,9770,9770,0
|
|
20230628,182500,3396555700,9770,9770,9770,9770,0
|
|
20230628,182400,3396555700,9770,9770,9770,9770,0
|
|
20230628,182300,3396555700,9770,9770,9770,9770,0
|
|
20230628,182200,3396555700,9770,9770,9770,9770,0
|
|
20230628,182100,3396555700,9770,9770,9770,9770,0
|
|
20230628,182000,3396555700,9770,9770,9770,9770,0
|
|
20230628,181900,3396555700,9770,9770,9770,9770,0
|
|
20230628,181800,3396555700,9770,9770,9770,9770,0
|
|
20230628,181700,3396555700,9770,9770,9770,9770,16002
|
|
20230628,181600,3396555700,9770,9770,9770,9770,0
|
|
20230628,181500,3396555700,9770,9770,9770,9770,0
|
|
20230628,181400,3396555700,9770,9770,9770,9770,0
|
|
20230628,181300,3396555700,9770,9770,9770,9770,0
|
|
20230628,181200,3396555700,9770,9770,9770,9770,0
|
|
20230628,181100,3396555700,9770,9770,9770,9770,0
|
|
20230628,181000,3396555700,9770,9770,9770,9770,0
|
|
20230628,180900,3396555700,9770,9770,9770,9770,0
|
|
20230628,180800,3396555700,9770,9770,9770,9770,0
|
|
20230628,180700,3396555700,9770,9770,9770,9770,0
|
|
20230628,180600,3396555700,9770,9770,9770,9770,0
|
|
20230628,180500,3396555700,9770,9770,9770,9770,0
|
|
20230628,180400,3396555700,9770,9770,9770,9770,0
|
|
20230628,180300,3396555700,9770,9770,9770,9770,0
|
|
20230628,180200,3396555700,9770,9770,9770,9770,0
|
|
20230628,180100,3396555700,9770,9770,9770,9770,0
|
|
20230628,180000,3396555700,9770,9770,9770,9770,0
|
|
20230628,175900,3396555700,9770,9770,9770,9770,0
|
|
20230628,175800,3396555700,9770,9770,9770,9770,0
|
|
20230628,175700,3396555700,9770,9770,9770,9770,0
|
|
20230628,175600,3396555700,9770,9770,9770,9770,0
|
|
20230628,175500,3396555700,9770,9770,9770,9770,0
|
|
20230628,175400,3396555700,9770,9770,9770,9770,0
|
|
20230628,175300,3396555700,9770,9770,9770,9770,0
|
|
20230628,175200,3396555700,9770,9770,9770,9770,0
|
|
20230628,175100,3396555700,9770,9770,9770,9770,0
|
|
20230628,175000,3396555700,9770,9770,9770,9770,0
|
|
20230628,174900,3396555700,9770,9770,9770,9770,0
|
|
20230628,174800,3396555700,9770,9770,9770,9770,0
|
|
20230628,174700,3396555700,9770,9770,9770,9770,16002
|
|
20230628,174600,3396555700,9770,9770,9770,9770,0
|
|
20230628,174500,3396555700,9770,9770,9770,9770,0
|
|
20230628,174400,3396555700,9770,9770,9770,9770,0
|
|
20230628,174300,3396555700,9770,9770,9770,9770,0
|
|
20230628,174200,3396555700,9770,9770,9770,9770,0
|
|
20230628,174100,3396555700,9770,9770,9770,9770,0
|
|
20230628,174000,3396555700,9770,9770,9770,9770,0
|
|
20230628,173900,3396555700,9770,9770,9770,9770,0
|
|
20230628,173800,3396555700,9770,9770,9770,9770,0
|
|
20230628,173700,3396555700,9770,9770,9770,9770,0
|
|
20230628,173600,3396555700,9770,9770,9770,9770,0
|
|
20230628,173500,3396555700,9770,9770,9770,9770,0
|
|
20230628,173400,3396555700,9770,9770,9770,9770,0
|
|
20230628,173300,3396555700,9770,9770,9770,9770,0
|
|
20230628,173200,3396555700,9770,9770,9770,9770,0
|
|
20230628,173100,3396555700,9770,9770,9770,9770,0
|
|
20230628,173000,3396555700,9770,9770,9770,9770,0
|
|
20230628,172900,3396555700,9770,9770,9770,9770,0
|
|
20230628,172800,3396555700,9770,9770,9770,9770,0
|
|
20230628,172700,3396555700,9770,9770,9770,9770,0
|
|
20230628,172600,3396555700,9770,9770,9770,9770,0
|
|
20230628,172500,3396555700,9770,9770,9770,9770,0
|
|
20230628,172400,3396555700,9770,9770,9770,9770,0
|
|
20230628,172300,3396555700,9770,9770,9770,9770,0
|
|
20230628,172200,3396555700,9770,9770,9770,9770,0
|
|
20230628,172100,3396555700,9770,9770,9770,9770,0
|
|
20230628,172000,3396555700,9770,9770,9770,9770,0
|
|
20230628,171900,3396555700,9770,9770,9770,9770,0
|
|
20230628,171800,3396555700,9770,9770,9770,9770,0
|
|
20230628,171700,3396555700,9770,9770,9770,9770,16002
|
|
20230628,171600,3396555700,9770,9770,9770,9770,0
|
|
20230628,171500,3396555700,9770,9770,9770,9770,0
|
|
20230628,171400,3396555700,9770,9770,9770,9770,0
|
|
20230628,171300,3396555700,9770,9770,9770,9770,0
|
|
20230628,171200,3396555700,9770,9770,9770,9770,0
|
|
20230628,171100,3396555700,9770,9770,9770,9770,0
|
|
20230628,171000,3396555700,9770,9770,9770,9770,0
|
|
20230628,170900,3396555700,9770,9770,9770,9770,0
|
|
20230628,170800,3396555700,9770,9770,9770,9770,0
|
|
20230628,170700,3396555700,9770,9770,9770,9770,0
|
|
20230628,170600,3396555700,9770,9770,9770,9770,0
|
|
20230628,170500,3396555700,9770,9770,9770,9770,0
|
|
20230628,170400,3396555700,9770,9770,9770,9770,0
|
|
20230628,170300,3396555700,9770,9770,9770,9770,0
|
|
20230628,170200,3396555700,9770,9770,9770,9770,0
|
|
20230628,170100,3396555700,9770,9770,9770,9770,0
|
|
20230628,170000,3396555700,9770,9770,9770,9770,0
|
|
20230628,165900,3396555700,9770,9770,9770,9770,0
|
|
20230628,165800,3396555700,9770,9770,9770,9770,0
|
|
20230628,165700,3396555700,9770,9770,9770,9770,0
|
|
20230628,165600,3396555700,9770,9770,9770,9770,0
|
|
20230628,165500,3396555700,9770,9770,9770,9770,0
|
|
20230628,165400,3396555700,9770,9770,9770,9770,0
|
|
20230628,165300,3396555700,9770,9770,9770,9770,0
|
|
20230628,165200,3396555700,9770,9770,9770,9770,0
|
|
20230628,165100,3396555700,9770,9770,9770,9770,0
|
|
20230628,165000,3396555700,9770,9770,9770,9770,0
|
|
20230628,164900,3396555700,9770,9770,9770,9770,0
|
|
20230628,164800,3396555700,9770,9770,9770,9770,0
|
|
20230628,164700,3396555700,9770,9770,9770,9770,16002
|
|
20230628,164600,3396555700,9770,9770,9770,9770,0
|
|
20230628,164500,3396555700,9770,9770,9770,9770,0
|
|
20230628,164400,3396555700,9770,9770,9770,9770,0
|
|
20230628,164300,3396555700,9770,9770,9770,9770,0
|
|
20230628,164200,3396555700,9770,9770,9770,9770,0
|
|
20230628,164100,3396555700,9770,9770,9770,9770,0
|
|
20230628,164000,3396555700,9770,9770,9770,9770,0
|
|
20230628,163900,3396555700,9770,9770,9770,9770,0
|
|
20230628,163800,3396555700,9770,9770,9770,9770,0
|
|
20230628,163700,3396555700,9770,9770,9770,9770,0
|
|
20230628,163600,3396555700,9770,9770,9770,9770,0
|
|
20230628,163500,3396555700,9770,9770,9770,9770,0
|
|
20230628,163400,3396555700,9770,9770,9770,9770,0
|
|
20230628,163300,3396555700,9770,9770,9770,9770,0
|
|
20230628,163200,3396555700,9770,9770,9770,9770,0
|
|
20230628,163100,3396555700,9770,9770,9770,9770,0
|
|
20230628,163000,3396555700,9770,9770,9770,9770,0
|
|
20230628,162900,3396555700,9770,9770,9770,9770,0
|
|
20230628,162800,3396555700,9770,9770,9770,9770,0
|
|
20230628,162700,3396555700,9770,9770,9770,9770,0
|
|
20230628,162600,3396555700,9770,9770,9770,9770,0
|
|
20230628,162500,3396555700,9770,9770,9770,9770,0
|
|
20230628,162400,3396555700,9770,9770,9770,9770,0
|
|
20230628,162300,3396555700,9770,9770,9770,9770,0
|
|
20230628,162200,3396555700,9770,9770,9770,9770,0
|
|
20230628,162100,3396555700,9770,9770,9770,9770,0
|
|
20230628,162000,3396555700,9770,9770,9770,9770,0
|
|
20230628,161900,3396555700,9770,9770,9770,9770,0
|
|
20230628,161800,3396555700,9770,9770,9770,9770,0
|
|
20230628,161700,3396555700,9770,9770,9770,9770,16002
|
|
20230628,161600,3396555700,9770,9770,9770,9770,0
|
|
20230628,161500,3396555700,9770,9770,9770,9770,0
|
|
20230628,161400,3396555700,9770,9770,9770,9770,0
|
|
20230628,161300,3396555700,9770,9770,9770,9770,0
|
|
20230628,161200,3396555700,9770,9770,9770,9770,0
|
|
20230628,161100,3396555700,9770,9770,9770,9770,0
|
|
20230628,161000,3396555700,9770,9770,9770,9770,0
|
|
20230628,160900,3396555700,9770,9770,9770,9770,0
|
|
20230628,160800,3396555700,9770,9770,9770,9770,0
|
|
20230628,160700,3396555700,9770,9770,9770,9770,0
|
|
20230628,160600,3396555700,9770,9770,9770,9770,0
|
|
20230628,160500,3396555700,9770,9770,9770,9770,0
|
|
20230628,160400,3396555700,9770,9770,9770,9770,0
|
|
20230628,160300,3396555700,9770,9770,9770,9770,0
|
|
20230628,160200,3396555700,9770,9770,9770,9770,0
|
|
20230628,160100,3396555700,9770,9770,9770,9770,0
|
|
20230628,160000,3396555700,9770,9770,9770,9770,0
|
|
20230628,155900,3396555700,9770,9770,9770,9770,0
|
|
20230628,155800,3396555700,9770,9770,9770,9770,0
|
|
20230628,155700,3396555700,9770,9770,9770,9770,0
|
|
20230628,155600,3396555700,9770,9770,9770,9770,0
|
|
20230628,155500,3396555700,9770,9770,9770,9770,0
|
|
20230628,155400,3396555700,9770,9770,9770,9770,0
|
|
20230628,155300,3396555700,9770,9770,9770,9770,0
|
|
20230628,155200,3396555700,9770,9770,9770,9770,0
|
|
20230628,155100,3396555700,9770,9770,9770,9770,0
|
|
20230628,155000,3396555700,9770,9770,9770,9770,0
|
|
20230628,154900,3396555700,9770,9770,9770,9770,0
|
|
20230628,154800,3396555700,9770,9770,9770,9770,0
|
|
20230628,154700,3396555700,9770,9770,9770,9770,16002
|
|
20230628,154600,3396555700,9770,9770,9770,9770,0
|
|
20230628,154500,3396555700,9770,9770,9770,9770,0
|
|
20230628,154400,3396555700,9770,9770,9770,9770,0
|
|
20230628,154300,3396555700,9770,9770,9770,9770,0
|
|
20230628,154200,3396555700,9770,9770,9770,9770,0
|
|
20230628,154100,3396555700,9770,9770,9770,9770,0
|
|
20230628,154000,3396555700,9770,9770,9770,9770,0
|
|
20230628,153900,3396555700,9770,9770,9770,9770,0
|
|
20230628,153800,3396555700,9770,9770,9770,9770,0
|
|
20230628,153700,3396555700,9770,9770,9770,9770,0
|
|
20230628,153600,3396555700,9770,9770,9770,9770,0
|
|
20230628,153500,3396555700,9770,9770,9770,9770,0
|
|
20230628,153400,3396555700,9770,9770,9770,9770,0
|
|
20230628,153300,3396555700,9770,9770,9770,9770,0
|
|
20230628,153200,3396555700,9770,9770,9770,9770,0
|
|
20230628,153100,3396555700,9770,9770,9770,9770,0
|
|
20230628,153000,3396555700,9770,9770,9770,9770,16002
|
|
20230628,152900,3240216160,9790,9790,9790,9790,0
|
|
20230628,152800,3240216160,9790,9790,9790,9790,0
|
|
20230628,152700,3240216160,9790,9790,9790,9790,0
|
|
20230628,152600,3240216160,9790,9790,9790,9790,0
|
|
20230628,152500,3240216160,9790,9790,9790,9790,0
|
|
20230628,152400,3240216160,9790,9790,9790,9790,0
|
|
20230628,152300,3240216160,9790,9790,9790,9790,0
|
|
20230628,152200,3240216160,9790,9790,9790,9790,0
|
|
20230628,152100,3240216160,9790,9790,9790,9790,0
|
|
20230628,152000,3240216160,9790,9790,9790,9790,0
|
|
20230628,151900,3240216160,9790,9790,9800,9780,1876
|
|
20230628,151800,3221838010,9800,9790,9800,9790,430
|
|
20230628,151700,3217627120,9800,9800,9800,9800,214
|
|
20230628,151600,3215529920,9790,9790,9790,9780,546
|
|
20230628,151500,3210187720,9790,9790,9800,9790,1050
|
|
20230628,151400,3199908120,9800,9790,9800,9790,465
|
|
20230628,151300,3195355740,9780,9790,9790,9780,663
|
|
20230628,151200,3188865480,9790,9790,9790,9790,530
|
|
20230628,151100,3183676780,9780,9780,9800,9780,1229
|
|
20230628,151000,3171657140,9780,9790,9790,9780,1502
|
|
20230628,150900,3156952740,9790,9790,9790,9790,1246
|
|
20230628,150800,3144754400,9790,9790,9790,9790,155
|
|
20230628,150700,3143236950,9790,9800,9800,9790,451
|
|
20230628,150600,3138821600,9800,9800,9800,9800,53
|
|
20230628,150500,3138302200,9800,9800,9800,9790,813
|
|
20230628,150400,3130339170,9790,9790,9790,9780,1064
|
|
20230628,150300,3119923610,9790,9780,9790,9780,366
|
|
20230628,150200,3116342130,9780,9780,9780,9780,574
|
|
20230628,150100,3110728410,9780,9780,9780,9770,202
|
|
20230628,150000,3108754330,9780,9780,9780,9780,1270
|
|
20230628,145900,3096333730,9780,9770,9780,9770,1385
|
|
20230628,145800,3082792090,9780,9780,9780,9780,88
|
|
20230628,145700,3081931450,9790,9780,9790,9780,1475
|
|
20230628,145600,3067497950,9780,9770,9780,9770,800
|
|
20230628,145500,3059674650,9770,9780,9780,9770,4037
|
|
20230628,145400,3020210260,9780,9780,9780,9780,2471
|
|
20230628,145300,2996043880,9790,9790,9790,9790,61
|
|
20230628,145200,2995446690,9790,9780,9790,9780,102
|
|
20230628,145100,2994449110,9780,9780,9780,9780,1597
|
|
20230628,145000,2978830450,9780,9800,9800,9780,9849
|
|
20230628,144900,2882477970,9800,9800,9800,9800,729
|
|
20230628,144800,2875333770,9800,9800,9800,9800,552
|
|
20230628,144700,2869924170,9800,9800,9800,9800,313
|
|
20230628,144600,2866856770,9800,9800,9800,9800,148
|
|
20230628,144500,2865406370,9800,9800,9800,9800,100
|
|
20230628,144400,2864426370,9810,9800,9810,9800,380
|
|
20230628,144300,2860702200,9800,9800,9800,9800,1801
|
|
20230628,144200,2843052400,9800,9810,9810,9800,1011
|
|
20230628,144100,2833144570,9810,9800,9810,9800,1501
|
|
20230628,144000,2818434760,9810,9800,9810,9800,1014
|
|
20230628,143900,2808492420,9800,9800,9800,9800,333
|
|
20230628,143800,2805229020,9810,9800,9810,9800,48
|
|
20230628,143700,2804758150,9800,9810,9810,9800,4271
|
|
20230628,143600,2762902340,9800,9800,9800,9800,610
|
|
20230628,143500,2756924340,9800,9800,9800,9800,116
|
|
20230628,143400,2755787540,9800,9810,9810,9800,453
|
|
20230628,143300,2751348110,9800,9810,9810,9800,240
|
|
20230628,143200,2748995910,9810,9800,9810,9800,210
|
|
20230628,143100,2746937810,9800,9800,9800,9800,0
|
|
20230628,143000,2746937810,9800,9800,9800,9800,97
|
|
20230628,142900,2745987210,9800,9810,9810,9800,260
|
|
20230628,142800,2743439100,9810,9800,9810,9800,93
|
|
20230628,142700,2742527140,9800,9800,9800,9800,525
|
|
20230628,142600,2737382140,9790,9800,9800,9790,101
|
|
20230628,142500,2736393000,9800,9800,9800,9800,442
|
|
20230628,142400,2732061400,9800,9800,9800,9800,0
|
|
20230628,142300,2732061400,9800,9800,9800,9800,289
|
|
20230628,142200,2729229200,9800,9800,9800,9800,308
|
|
20230628,142100,2726210800,9800,9800,9800,9800,2270
|
|
20230628,142000,2703964800,9800,9820,9820,9800,975
|
|
20230628,141900,2694400450,9820,9810,9820,9810,148
|
|
20230628,141800,2692947490,9820,9820,9820,9810,250
|
|
20230628,141700,2690493490,9810,9810,9810,9810,101
|
|
20230628,141600,2689502680,9810,9810,9810,9810,60
|
|
20230628,141500,2688914080,9810,9820,9820,9810,355
|
|
20230628,141400,2685430840,9820,9820,9820,9820,5
|
|
20230628,141300,2685381740,9820,9820,9820,9820,40
|
|
20230628,141200,2684988940,9820,9820,9820,9820,86
|
|
20230628,141100,2684144420,9820,9810,9820,9810,111
|
|
20230628,141000,2683055500,9810,9810,9810,9810,69
|
|
20230628,140900,2682378610,9810,9810,9820,9810,174
|
|
20230628,140800,2680670670,9810,9820,9820,9810,114
|
|
20230628,140700,2679551600,9820,9820,9820,9820,91
|
|
20230628,140600,2678657980,9820,9820,9820,9820,83
|
|
20230628,140500,2677842920,9820,9820,9820,9800,129
|
|
20230628,140400,2676578320,9800,9800,9800,9800,512
|
|
20230628,140300,2671560720,9800,9810,9810,9800,1095
|
|
20230628,140200,2660825420,9810,9820,9820,9810,141
|
|
20230628,140100,2659442100,9820,9820,9820,9820,68
|
|
20230628,140000,2658774340,9820,9820,9820,9810,186
|
|
20230628,135900,2656948530,9800,9800,9800,9800,24
|
|
20230628,135800,2656713330,9800,9810,9810,9800,80
|
|
20230628,135700,2655928710,9800,9800,9800,9800,20
|
|
20230628,135600,2655732710,9830,9810,9830,9810,100
|
|
20230628,135500,2654751310,9810,9810,9810,9810,8
|
|
20230628,135400,2654672830,9810,9810,9810,9800,393
|
|
20230628,135300,2650820500,9800,9810,9810,9800,351
|
|
20230628,135200,2647380460,9810,9820,9820,9810,302
|
|
20230628,135100,2644417470,9820,9820,9820,9810,281
|
|
20230628,135000,2641658200,9820,9820,9820,9820,214
|
|
20230628,134900,2639556720,9820,9830,9830,9820,154
|
|
20230628,134800,2638044310,9820,9820,9820,9820,238
|
|
20230628,134700,2635707150,9820,9800,9820,9800,785
|
|
20230628,134600,2628000310,9800,9790,9800,9790,201
|
|
20230628,134500,2626031520,9790,9790,9790,9790,0
|
|
20230628,134400,2626031520,9790,9790,9790,9790,178
|
|
20230628,134300,2624288900,9790,9790,9790,9790,128
|
|
20230628,134200,2623035780,9790,9820,9820,9790,651
|
|
20230628,134100,2616660820,9800,9820,9820,9800,81
|
|
20230628,134000,2615866600,9820,9820,9830,9820,14
|
|
20230628,133900,2615729090,9830,9820,9830,9820,342
|
|
20230628,133800,2612370530,9820,9790,9820,9790,437
|
|
20230628,133700,2608090180,9800,9790,9800,9790,30
|
|
20230628,133600,2607796220,9790,9790,9790,9790,313
|
|
20230628,133500,2604731950,9790,9800,9800,9790,58
|
|
20230628,133400,2604164050,9790,9790,9790,9780,652
|
|
20230628,133300,2597786800,9780,9790,9790,9780,603
|
|
20230628,133200,2591885430,9790,9790,9790,9780,162
|
|
20230628,133100,2590300060,9780,9800,9800,9780,594
|
|
20230628,133000,2584484200,9790,9790,9790,9790,268
|
|
20230628,132900,2581860480,9790,9790,9790,9790,324
|
|
20230628,132800,2578688520,9790,9790,9790,9780,181
|
|
20230628,132700,2576916770,9780,9780,9780,9780,0
|
|
20230628,132600,2576916770,9780,9790,9790,9780,652
|
|
20230628,132500,2570540190,9790,9790,9790,9790,25
|
|
20230628,132400,2570295440,9780,9810,9810,9780,6162
|
|
20230628,132300,2509940270,9810,9820,9820,9810,1038
|
|
20230628,132200,2499752610,9820,9830,9850,9820,171
|
|
20230628,132100,2498071640,9830,9820,9830,9820,416
|
|
20230628,132000,2493984020,9820,9820,9820,9820,119
|
|
20230628,131900,2492815440,9820,9830,9830,9820,626
|
|
20230628,131800,2486662670,9830,9830,9830,9820,57
|
|
20230628,131700,2486102560,9820,9820,9820,9820,42
|
|
20230628,131600,2485690120,9820,9820,9820,9820,1
|
|
20230628,131500,2485680300,9810,9810,9810,9810,792
|
|
20230628,131400,2477910780,9820,9830,9830,9820,1212
|
|
20230628,131300,2466008740,9820,9820,9820,9820,82
|
|
20230628,131200,2465203500,9820,9820,9820,9820,345
|
|
20230628,131100,2461815600,9820,9830,9830,9820,107
|
|
20230628,131000,2460763860,9830,9820,9830,9810,366
|
|
20230628,130900,2457171210,9820,9820,9820,9820,35
|
|
20230628,130800,2456827510,9820,9820,9830,9820,668
|
|
20230628,130700,2450267710,9820,9820,9820,9820,160
|
|
20230628,130600,2448696510,9820,9840,9840,9820,623
|
|
20230628,130500,2442576760,9830,9830,9830,9830,110
|
|
20230628,130400,2441495460,9840,9840,9840,9840,473
|
|
20230628,130300,2436841140,9840,9850,9850,9840,1157
|
|
20230628,130200,2425446340,9850,9860,9860,9850,100
|
|
20230628,130100,2424460390,9860,9860,9860,9860,10
|
|
20230628,130000,2424361790,9860,9860,9870,9850,285
|
|
20230628,125900,2421552710,9860,9860,9860,9860,281
|
|
20230628,125800,2418782050,9860,9860,9860,9850,205
|
|
20230628,125700,2416761750,9860,9860,9860,9860,920
|
|
20230628,125600,2407690550,9870,9870,9870,9870,13
|
|
20230628,125500,2407562240,9870,9870,9870,9870,1100
|
|
20230628,125400,2396705240,9880,9880,9880,9880,20
|
|
20230628,125300,2396507640,9880,9880,9880,9880,111
|
|
20230628,125200,2395410960,9870,9880,9880,9870,605
|
|
20230628,125100,2389434510,9880,9880,9880,9870,350
|
|
20230628,125000,2385976770,9880,9870,9880,9870,98
|
|
20230628,124900,2385009360,9870,9870,9880,9870,328
|
|
20230628,124800,2381771000,9870,9870,9870,9870,220
|
|
20230628,124700,2379599600,9870,9870,9870,9870,279
|
|
20230628,124600,2376845870,9870,9870,9880,9870,240
|
|
20230628,124500,2374477060,9880,9880,9880,9880,118
|
|
20230628,124400,2373311220,9870,9880,9880,9870,1568
|
|
20230628,124300,2357821360,9880,9920,9920,9880,1645
|
|
20230628,124200,2341567460,9920,9900,9920,9880,1446
|
|
20230628,124100,2327263830,9900,9920,9920,9900,170
|
|
20230628,124000,2325580270,9920,9930,9930,9880,2293
|
|
20230628,123900,2302888270,9900,9920,9930,9900,1069
|
|
20230628,123800,2292303780,9940,9940,9940,9900,1532
|
|
20230628,123700,2277110830,9940,9930,9950,9900,5849
|
|
20230628,123600,2219042900,9930,9890,9930,9880,3530
|
|
20230628,123500,2184096920,9890,9890,9890,9870,3200
|
|
20230628,123400,2152479020,9890,9830,9900,9830,15792
|
|
20230628,123300,1996804830,9830,9760,9830,9760,4696
|
|
20230628,123200,1950742000,9770,9770,9770,9760,53
|
|
20230628,123100,1950224200,9770,9760,9770,9760,405
|
|
20230628,123000,1946268350,9760,9760,9760,9760,150
|
|
20230628,122900,1944804350,9760,9760,9760,9760,294
|
|
20230628,122800,1941934910,9760,9780,9780,9760,5234
|
|
20230628,122700,1890803210,9780,9790,9790,9780,134
|
|
20230628,122600,1889491620,9800,9790,9800,9790,157
|
|
20230628,122500,1887954290,9800,9800,9800,9800,86
|
|
20230628,122400,1887111490,9800,9800,9800,9800,70
|
|
20230628,122300,1886425490,9790,9800,9800,9790,28
|
|
20230628,122200,1886151220,9790,9790,9800,9780,1333
|
|
20230628,122100,1873114300,9790,9790,9790,9790,2031
|
|
20230628,122000,1853230810,9800,9800,9800,9800,10
|
|
20230628,121900,1853132810,9800,9800,9800,9800,103
|
|
20230628,121800,1852123410,9800,9800,9800,9800,10
|
|
20230628,121700,1852025410,9800,9800,9800,9800,205
|
|
20230628,121600,1850016410,9790,9790,9790,9790,0
|
|
20230628,121500,1850016410,9790,9790,9790,9790,146
|
|
20230628,121400,1848587070,9790,9790,9790,9790,500
|
|
20230628,121300,1843692070,9790,9800,9800,9790,5
|
|
20230628,121200,1843643110,9800,9800,9800,9800,11
|
|
20230628,121100,1843535310,9790,9790,9790,9790,1
|
|
20230628,121000,1843525520,9790,9790,9790,9790,200
|
|
20230628,120900,1841567520,9800,9800,9800,9790,108
|
|
20230628,120800,1840509800,9800,9800,9800,9800,211
|
|
20230628,120700,1838442000,9800,9800,9800,9800,54
|
|
20230628,120600,1837912800,9800,9800,9800,9800,1012
|
|
20230628,120500,1827995200,9800,9800,9800,9800,183
|
|
20230628,120400,1826201800,9800,9810,9810,9800,51
|
|
20230628,120300,1825701990,9810,9810,9810,9810,34
|
|
20230628,120200,1825368450,9810,9810,9810,9810,117
|
|
20230628,120100,1824220680,9810,9810,9810,9810,84
|
|
20230628,120000,1823396640,9810,9820,9820,9810,22
|
|
20230628,115900,1823180810,9790,9790,9790,9790,0
|
|
20230628,115800,1823180810,9790,9800,9800,9790,604
|
|
20230628,115700,1817267300,9790,9790,9790,9790,15
|
|
20230628,115600,1817120450,9790,9810,9810,9790,850
|
|
20230628,115500,1808796200,9810,9800,9810,9800,15
|
|
20230628,115400,1808649100,9800,9800,9800,9800,750
|
|
20230628,115300,1801299100,9810,9810,9810,9800,432
|
|
20230628,115200,1797062960,9810,9810,9810,9810,10
|
|
20230628,115100,1796964860,9820,9820,9820,9810,516
|
|
20230628,115000,1791902790,9820,9810,9820,9810,399
|
|
20230628,114900,1787985090,9810,9810,9810,9810,632
|
|
20230628,114800,1781785170,9820,9820,9830,9820,662
|
|
20230628,114700,1775284320,9820,9820,9820,9820,5
|
|
20230628,114600,1775235220,9820,9820,9820,9820,423
|
|
20230628,114500,1771081360,9820,9820,9820,9820,210
|
|
20230628,114400,1769019160,9810,9810,9810,9810,0
|
|
20230628,114300,1769019160,9810,9810,9810,9810,10
|
|
20230628,114200,1768921060,9810,9800,9810,9800,428
|
|
20230628,114100,1764726550,9800,9790,9800,9790,121
|
|
20230628,114000,1763540840,9790,9780,9800,9780,166
|
|
20230628,113900,1761916150,9790,9780,9790,9780,57
|
|
20230628,113800,1761358190,9780,9780,9780,9780,118
|
|
20230628,113700,1760204150,9780,9770,9780,9770,14
|
|
20230628,113600,1760067270,9780,9780,9780,9780,72
|
|
20230628,113500,1759363110,9780,9780,9780,9780,158
|
|
20230628,113400,1757817870,9800,9770,9800,9770,900
|
|
20230628,113300,1749013220,9770,9770,9770,9770,290
|
|
20230628,113200,1746179920,9770,9770,9770,9760,312
|
|
20230628,113100,1743134370,9780,9780,9780,9780,10
|
|
20230628,113000,1743036570,9760,9760,9760,9760,670
|
|
20230628,112900,1736497370,9760,9760,9760,9760,788
|
|
20230628,112800,1728806490,9760,9760,9760,9760,397
|
|
20230628,112700,1724931770,9760,9760,9760,9760,977
|
|
20230628,112600,1715396250,9760,9780,9780,9760,3303
|
|
20230628,112500,1683157780,9780,9780,9780,9780,10
|
|
20230628,112400,1683059980,9780,9780,9780,9780,1
|
|
20230628,112300,1683050200,9780,9780,9780,9780,12
|
|
20230628,112200,1682932840,9760,9780,9780,9760,410
|
|
20230628,112100,1678925400,9790,9780,9790,9780,331
|
|
20230628,112000,1675688200,9780,9780,9780,9780,123
|
|
20230628,111900,1674485260,9770,9780,9780,9770,165
|
|
20230628,111800,1672873010,9760,9780,9780,9760,3314
|
|
20230628,111700,1640511100,9780,9780,9780,9780,4
|
|
20230628,111600,1640471980,9770,9780,9780,9770,1516
|
|
20230628,111500,1625659540,9790,9790,9790,9790,72
|
|
20230628,111400,1624954660,9780,9780,9780,9780,1447
|
|
20230628,111300,1610803000,9790,9780,9790,9780,464
|
|
20230628,111200,1606263740,9790,9790,9790,9780,1074
|
|
20230628,111100,1595759340,9780,9790,9790,9780,1199
|
|
20230628,111000,1584031930,9790,9790,9800,9790,305
|
|
20230628,110900,1581045970,9790,9790,9790,9790,330
|
|
20230628,110800,1577815270,9790,9790,9790,9790,1219
|
|
20230628,110700,1565881260,9800,9790,9800,9790,125
|
|
20230628,110600,1564656510,9790,9790,9790,9790,101
|
|
20230628,110500,1563667720,9790,9800,9800,9790,600
|
|
20230628,110400,1557787920,9800,9800,9800,9800,1167
|
|
20230628,110300,1546351320,9800,9800,9800,9800,222
|
|
20230628,110200,1544175720,9800,9790,9800,9790,855
|
|
20230628,110100,1535796960,9790,9790,9790,9790,0
|
|
20230628,110000,1535796960,9790,9790,9790,9790,1200
|
|
20230628,105900,1524048960,9790,9790,9790,9790,40
|
|
20230628,105800,1523657360,9790,9790,9790,9790,1614
|
|
20230628,105700,1507856300,9790,9810,9820,9790,1077
|
|
20230628,105600,1497308440,9810,9810,9810,9810,43
|
|
20230628,105500,1496886610,9810,9810,9810,9810,5
|
|
20230628,105400,1496837560,9810,9800,9810,9800,419
|
|
20230628,105300,1492731350,9800,9800,9800,9800,70
|
|
20230628,105200,1492045350,9800,9800,9800,9790,1108
|
|
20230628,105100,1481196060,9800,9810,9810,9790,1642
|
|
20230628,105000,1465108950,9800,9810,9810,9800,150
|
|
20230628,104900,1463638740,9810,9800,9810,9800,1398
|
|
20230628,104800,1449937440,9800,9810,9810,9800,856
|
|
20230628,104700,1441542080,9810,9820,9820,9810,110
|
|
20230628,104600,1440462880,9810,9810,9830,9810,570
|
|
20230628,104500,1434867980,9810,9810,9810,9810,1
|
|
20230628,104400,1434858170,9810,9810,9810,9810,530
|
|
20230628,104300,1429658870,9820,9820,9820,9820,1577
|
|
20230628,104200,1414172730,9820,9820,9820,9820,50
|
|
20230628,104100,1413681730,9820,9830,9830,9820,282
|
|
20230628,104000,1410911670,9830,9830,9830,9830,100
|
|
20230628,103900,1409928670,9830,9830,9830,9830,2004
|
|
20230628,103800,1390229350,9830,9830,9830,9830,264
|
|
20230628,103700,1387634230,9830,9840,9840,9830,972
|
|
20230628,103600,1378077260,9840,9820,9840,9820,324
|
|
20230628,103500,1374894400,9840,9820,9840,9820,4795
|
|
20230628,103400,1327712280,9830,9830,9830,9830,3958
|
|
20230628,103300,1288805140,9830,9830,9830,9820,404
|
|
20230628,103200,1284835020,9820,9820,9820,9820,262
|
|
20230628,103100,1282262180,9820,9820,9830,9820,2228
|
|
20230628,103000,1260380110,9820,9820,9820,9820,379
|
|
20230628,102900,1256658330,9820,9830,9830,9820,675
|
|
20230628,102800,1250024830,9830,9830,9830,9820,164
|
|
20230628,102700,1248412850,9830,9830,9840,9830,355
|
|
20230628,102600,1244921700,9830,9820,9830,9820,2595
|
|
20230628,102500,1219438770,9820,9820,9820,9820,231
|
|
20230628,102400,1217170350,9820,9830,9830,9820,508
|
|
20230628,102300,1212181690,9830,9830,9830,9830,338
|
|
20230628,102200,1208859150,9840,9840,9840,9840,360
|
|
20230628,102100,1205316750,9840,9840,9840,9840,13
|
|
20230628,102000,1205188830,9830,9830,9830,9830,210
|
|
20230628,101900,1203124530,9820,9840,9840,9800,1341
|
|
20230628,101800,1189966730,9830,9840,9840,9830,153
|
|
20230628,101700,1188462640,9800,9810,9820,9800,1041
|
|
20230628,101600,1178256950,9820,9820,9820,9820,2
|
|
20230628,101500,1178237310,9800,9820,9820,9800,983
|
|
20230628,101400,1168603890,9820,9800,9820,9800,554
|
|
20230628,101300,1163174570,9800,9800,9800,9800,300
|
|
20230628,101200,1160234570,9800,9810,9810,9800,1559
|
|
20230628,101100,1144951730,9810,9840,9840,9810,505
|
|
20230628,101000,1139991310,9830,9840,9840,9830,200
|
|
20230628,100900,1138024250,9840,9850,9850,9840,35
|
|
20230628,100800,1137679800,9850,9870,9870,9850,803
|
|
20230628,100700,1129763920,9870,9870,9870,9860,559
|
|
20230628,100600,1124246920,9870,9870,9880,9870,48
|
|
20230628,100500,1123773120,9880,9880,9880,9870,3414
|
|
20230628,100400,1090073940,9880,9870,9880,9870,1578
|
|
20230628,100300,1074499070,9880,9880,9880,9850,374
|
|
20230628,100200,1070810300,9880,9870,9880,9870,815
|
|
20230628,100100,1062764460,9880,9880,9880,9880,106
|
|
20230628,100000,1061717180,9880,9880,9880,9880,221
|
|
20230628,095900,1059533700,9880,9880,9880,9880,66
|
|
20230628,095800,1058881620,9870,9870,9870,9870,201
|
|
20230628,095700,1056897750,9860,9850,9870,9850,75
|
|
20230628,095600,1056158650,9850,9870,9870,9850,1203
|
|
20230628,095500,1044302590,9880,9880,9880,9880,301
|
|
20230628,095400,1041328710,9890,9870,9890,9870,310
|
|
20230628,095300,1038268870,9870,9910,9920,9870,748
|
|
20230628,095200,1030872310,9900,9900,9930,9900,368
|
|
20230628,095100,1027219400,9900,9910,9910,9900,222
|
|
20230628,095000,1025019480,9910,9900,9910,9900,71
|
|
20230628,094900,1024316470,9880,9870,9890,9870,579
|
|
20230628,094800,1018600200,9860,9820,9860,9820,3277
|
|
20230628,094700,986346190,9820,9820,9820,9810,68
|
|
20230628,094600,985678830,9810,9820,9820,9810,80
|
|
20230628,094500,984893290,9820,9780,9820,9770,3152
|
|
20230628,094400,954033020,9770,9770,9780,9770,1149
|
|
20230628,094300,942806800,9770,9770,9770,9760,2460
|
|
20230628,094200,918784200,9780,9770,9780,9750,3582
|
|
20230628,094100,883808130,9780,9790,9790,9770,1339
|
|
20230628,094000,870712280,9780,9790,9790,9780,1982
|
|
20230628,093900,851321640,9790,9790,9790,9780,907
|
|
20230628,093800,842446430,9790,9820,9820,9790,5659
|
|
20230628,093700,786987540,9820,9820,9820,9810,1363
|
|
20230628,093600,773608970,9820,9810,9820,9810,816
|
|
20230628,093500,765598110,9820,9810,9820,9800,1511
|
|
20230628,093400,750781910,9810,9820,9820,9800,4256
|
|
20230628,093300,709036700,9820,9840,9850,9820,5273
|
|
20230628,093200,657201980,9840,9860,9860,9840,2448
|
|
20230628,093100,633098390,9860,9850,9860,9850,585
|
|
20230628,093000,627334990,9850,9850,9850,9840,1915
|
|
20230628,092900,608475590,9860,9850,9860,9850,3223
|
|
20230628,092800,576723850,9850,9860,9870,9850,1704
|
|
20230628,092700,559929620,9870,9860,9870,9860,581
|
|
20230628,092600,554200340,9860,9870,9870,9860,418
|
|
20230628,092500,550078590,9870,9860,9870,9860,309
|
|
20230628,092400,547029760,9860,9860,9870,9860,4603
|
|
20230628,092300,501634240,9860,9870,9870,9850,1763
|
|
20230628,092200,484264850,9850,9880,9880,9850,1707
|
|
20230628,092100,467436010,9880,9890,9900,9870,1313
|
|
20230628,092000,454468920,9880,9880,9890,9880,1051
|
|
20230628,091900,444084520,9880,9870,9900,9870,1221
|
|
20230628,091800,432031170,9870,9900,9910,9870,3747
|
|
20230628,091700,394995020,9910,9960,9960,9910,6596
|
|
20230628,091600,329478750,9960,9960,9990,9960,918
|
|
20230628,091500,320335390,9960,10000,10000,9960,210
|
|
20230628,091400,318242590,9960,9990,10000,9960,539
|
|
20230628,091300,312872450,10000,10010,10010,9960,1514
|
|
20230628,091200,297778790,10010,9970,10010,9960,1089
|
|
20230628,091100,286921450,9960,9960,9970,9960,900
|
|
20230628,091000,277957440,9960,10010,10010,9960,5693
|
|
20230628,090900,221111510,10010,10010,10010,10010,365
|
|
20230628,090800,217457860,10000,10050,10050,10000,995
|
|
20230628,090700,207489190,10020,10060,10070,10020,1314
|
|
20230628,090600,194258010,10070,10000,10070,9990,821
|
|
20230628,090500,186020790,9980,10010,10010,9980,2015
|
|
20230628,090400,165887920,10020,10050,10060,10020,1251
|
|
20230628,090300,153334060,10050,10020,10070,10000,2839
|
|
20230628,090200,124885530,10000,10000,10020,9990,2042
|
|
20230628,090100,104474820,10000,9980,10000,9960,3367
|
|
20230628,090000,70928470,9970,9960,9980,9960,7121
|