576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183300,124394829200,3170,3170,3170,3170,345636
|
|
20230628,183200,124394829200,3170,3170,3170,3170,0
|
|
20230628,183100,124394829200,3170,3170,3170,3170,0
|
|
20230628,183000,124394829200,3170,3170,3170,3170,0
|
|
20230628,182900,124394829200,3170,3170,3170,3170,0
|
|
20230628,182800,124394829200,3170,3170,3170,3170,0
|
|
20230628,182700,124394829200,3170,3170,3170,3170,0
|
|
20230628,182600,124394829200,3170,3170,3170,3170,0
|
|
20230628,182500,124394829200,3170,3170,3170,3170,0
|
|
20230628,182400,124394829200,3170,3170,3170,3170,0
|
|
20230628,182300,124394829200,3170,3170,3170,3170,0
|
|
20230628,182200,124394829200,3170,3170,3170,3170,0
|
|
20230628,182100,124394829200,3170,3170,3170,3170,0
|
|
20230628,182000,124394829200,3170,3170,3170,3170,0
|
|
20230628,181900,124394829200,3170,3170,3170,3170,0
|
|
20230628,181800,124394829200,3170,3170,3170,3170,0
|
|
20230628,181700,124394829200,3170,3170,3170,3170,0
|
|
20230628,181600,124394829200,3170,3170,3170,3170,0
|
|
20230628,181500,124394829200,3170,3170,3170,3170,0
|
|
20230628,181400,124394829200,3170,3170,3170,3170,0
|
|
20230628,181300,124394829200,3170,3170,3170,3170,0
|
|
20230628,181200,124394829200,3170,3170,3170,3170,0
|
|
20230628,181100,124394829200,3170,3170,3170,3170,0
|
|
20230628,181000,124394829200,3170,3170,3170,3170,0
|
|
20230628,180900,124394829200,3170,3170,3170,3170,0
|
|
20230628,180800,124394829200,3170,3170,3170,3170,0
|
|
20230628,180700,124394829200,3170,3170,3170,3170,0
|
|
20230628,180600,124394829200,3170,3170,3170,3170,0
|
|
20230628,180500,124394829200,3170,3170,3170,3170,0
|
|
20230628,180400,124394829200,3170,3170,3170,3170,0
|
|
20230628,180300,124394829200,3170,3170,3170,3170,345636
|
|
20230628,180200,124394829200,3170,3170,3170,3170,0
|
|
20230628,180100,124394829200,3170,3170,3170,3170,0
|
|
20230628,180000,124394829200,3170,3170,3170,3170,0
|
|
20230628,175900,124394829200,3170,3170,3170,3170,0
|
|
20230628,175800,124394829200,3170,3170,3170,3170,0
|
|
20230628,175700,124394829200,3170,3170,3170,3170,0
|
|
20230628,175600,124394829200,3170,3170,3170,3170,0
|
|
20230628,175500,124394829200,3170,3170,3170,3170,0
|
|
20230628,175400,124394829200,3170,3170,3170,3170,0
|
|
20230628,175300,124394829200,3170,3170,3170,3170,0
|
|
20230628,175200,124394829200,3170,3170,3170,3170,0
|
|
20230628,175100,124394829200,3170,3170,3170,3170,0
|
|
20230628,175000,124394829200,3170,3170,3170,3170,0
|
|
20230628,174900,124394829200,3170,3170,3170,3170,0
|
|
20230628,174800,124394829200,3170,3170,3170,3170,0
|
|
20230628,174700,124394829200,3170,3170,3170,3170,0
|
|
20230628,174600,124394829200,3170,3170,3170,3170,0
|
|
20230628,174500,124394829200,3170,3170,3170,3170,0
|
|
20230628,174400,124394829200,3170,3170,3170,3170,0
|
|
20230628,174300,124394829200,3170,3170,3170,3170,0
|
|
20230628,174200,124394829200,3170,3170,3170,3170,0
|
|
20230628,174100,124394829200,3170,3170,3170,3170,0
|
|
20230628,174000,124394829200,3170,3170,3170,3170,0
|
|
20230628,173900,124394829200,3170,3170,3170,3170,0
|
|
20230628,173800,124394829200,3170,3170,3170,3170,0
|
|
20230628,173700,124394829200,3170,3170,3170,3170,0
|
|
20230628,173600,124394829200,3170,3170,3170,3170,0
|
|
20230628,173500,124394829200,3170,3170,3170,3170,0
|
|
20230628,173400,124394829200,3170,3170,3170,3170,0
|
|
20230628,173300,124394829200,3170,3170,3170,3170,345636
|
|
20230628,173200,124394829200,3170,3170,3170,3170,0
|
|
20230628,173100,124394829200,3170,3170,3170,3170,0
|
|
20230628,173000,124394829200,3170,3170,3170,3170,0
|
|
20230628,172900,124394829200,3170,3170,3170,3170,0
|
|
20230628,172800,124394829200,3170,3170,3170,3170,0
|
|
20230628,172700,124394829200,3170,3170,3170,3170,0
|
|
20230628,172600,124394829200,3170,3170,3170,3170,0
|
|
20230628,172500,124394829200,3170,3170,3170,3170,0
|
|
20230628,172400,124394829200,3170,3170,3170,3170,0
|
|
20230628,172300,124394829200,3170,3170,3170,3170,0
|
|
20230628,172200,124394829200,3170,3170,3170,3170,0
|
|
20230628,172100,124394829200,3170,3170,3170,3170,0
|
|
20230628,172000,124394829200,3170,3170,3170,3170,0
|
|
20230628,171900,124394829200,3170,3170,3170,3170,0
|
|
20230628,171800,124394829200,3170,3170,3170,3170,0
|
|
20230628,171700,124394829200,3170,3170,3170,3170,0
|
|
20230628,171600,124394829200,3170,3170,3170,3170,0
|
|
20230628,171500,124394829200,3170,3170,3170,3170,0
|
|
20230628,171400,124394829200,3170,3170,3170,3170,0
|
|
20230628,171300,124394829200,3170,3170,3170,3170,0
|
|
20230628,171200,124394829200,3170,3170,3170,3170,0
|
|
20230628,171100,124394829200,3170,3170,3170,3170,0
|
|
20230628,171000,124394829200,3170,3170,3170,3170,0
|
|
20230628,170900,124394829200,3170,3170,3170,3170,0
|
|
20230628,170800,124394829200,3170,3170,3170,3170,0
|
|
20230628,170700,124394829200,3170,3170,3170,3170,0
|
|
20230628,170600,124394829200,3170,3170,3170,3170,0
|
|
20230628,170500,124394829200,3170,3170,3170,3170,0
|
|
20230628,170400,124394829200,3170,3170,3170,3170,0
|
|
20230628,170300,124394829200,3170,3170,3170,3170,345636
|
|
20230628,170200,124394829200,3170,3170,3170,3170,0
|
|
20230628,170100,124394829200,3170,3170,3170,3170,0
|
|
20230628,170000,124394829200,3170,3170,3170,3170,0
|
|
20230628,165900,124394829200,3170,3170,3170,3170,0
|
|
20230628,165800,124394829200,3170,3170,3170,3170,0
|
|
20230628,165700,124394829200,3170,3170,3170,3170,0
|
|
20230628,165600,124394829200,3170,3170,3170,3170,0
|
|
20230628,165500,124394829200,3170,3170,3170,3170,0
|
|
20230628,165400,124394829200,3170,3170,3170,3170,0
|
|
20230628,165300,124394829200,3170,3170,3170,3170,0
|
|
20230628,165200,124394829200,3170,3170,3170,3170,0
|
|
20230628,165100,124394829200,3170,3170,3170,3170,0
|
|
20230628,165000,124394829200,3170,3170,3170,3170,0
|
|
20230628,164900,124394829200,3170,3170,3170,3170,0
|
|
20230628,164800,124394829200,3170,3170,3170,3170,0
|
|
20230628,164700,124394829200,3170,3170,3170,3170,0
|
|
20230628,164600,124394829200,3170,3170,3170,3170,0
|
|
20230628,164500,124394829200,3170,3170,3170,3170,0
|
|
20230628,164400,124394829200,3170,3170,3170,3170,0
|
|
20230628,164300,124394829200,3170,3170,3170,3170,0
|
|
20230628,164200,124394829200,3170,3170,3170,3170,0
|
|
20230628,164100,124394829200,3170,3170,3170,3170,0
|
|
20230628,164000,124394829200,3170,3170,3170,3170,0
|
|
20230628,163900,124394829200,3170,3170,3170,3170,0
|
|
20230628,163800,124394829200,3170,3170,3170,3170,0
|
|
20230628,163700,124394829200,3170,3170,3170,3170,0
|
|
20230628,163600,124394829200,3170,3170,3170,3170,0
|
|
20230628,163500,124394829200,3170,3170,3170,3170,0
|
|
20230628,163400,124394829200,3170,3170,3170,3170,0
|
|
20230628,163300,124394829200,3170,3170,3170,3170,345636
|
|
20230628,163200,124394829200,3170,3170,3170,3170,0
|
|
20230628,163100,124394829200,3170,3170,3170,3170,0
|
|
20230628,163000,124394829200,3170,3170,3170,3170,0
|
|
20230628,162900,124394829200,3170,3170,3170,3170,0
|
|
20230628,162800,124394829200,3170,3170,3170,3170,0
|
|
20230628,162700,124394829200,3170,3170,3170,3170,0
|
|
20230628,162600,124394829200,3170,3170,3170,3170,0
|
|
20230628,162500,124394829200,3170,3170,3170,3170,0
|
|
20230628,162400,124394829200,3170,3170,3170,3170,0
|
|
20230628,162300,124394829200,3170,3170,3170,3170,0
|
|
20230628,162200,124394829200,3170,3170,3170,3170,0
|
|
20230628,162100,124394829200,3170,3170,3170,3170,0
|
|
20230628,162000,124394829200,3170,3170,3170,3170,0
|
|
20230628,161900,124394829200,3170,3170,3170,3170,0
|
|
20230628,161800,124394829200,3170,3170,3170,3170,0
|
|
20230628,161700,124394829200,3170,3170,3170,3170,0
|
|
20230628,161600,124394829200,3170,3170,3170,3170,0
|
|
20230628,161500,124394829200,3170,3170,3170,3170,0
|
|
20230628,161400,124394829200,3170,3170,3170,3170,0
|
|
20230628,161300,124394829200,3170,3170,3170,3170,0
|
|
20230628,161200,124394829200,3170,3170,3170,3170,0
|
|
20230628,161100,124394829200,3170,3170,3170,3170,0
|
|
20230628,161000,124394829200,3170,3170,3170,3170,0
|
|
20230628,160900,124394829200,3170,3170,3170,3170,0
|
|
20230628,160800,124394829200,3170,3170,3170,3170,0
|
|
20230628,160700,124394829200,3170,3170,3170,3170,0
|
|
20230628,160600,124394829200,3170,3170,3170,3170,0
|
|
20230628,160500,124394829200,3170,3170,3170,3170,0
|
|
20230628,160400,124394829200,3170,3170,3170,3170,0
|
|
20230628,160300,124394829200,3170,3170,3170,3170,345636
|
|
20230628,160200,124394829200,3170,3170,3170,3170,0
|
|
20230628,160100,124394829200,3170,3170,3170,3170,0
|
|
20230628,160000,124394829200,3170,3170,3170,3170,0
|
|
20230628,155900,124394829200,3170,3170,3170,3170,0
|
|
20230628,155800,124394829200,3170,3170,3170,3170,0
|
|
20230628,155700,124394829200,3170,3170,3170,3170,0
|
|
20230628,155600,124394829200,3170,3170,3170,3170,0
|
|
20230628,155500,124394829200,3170,3170,3170,3170,0
|
|
20230628,155400,124394829200,3170,3170,3170,3170,0
|
|
20230628,155300,124394829200,3170,3170,3170,3170,0
|
|
20230628,155200,124394829200,3170,3170,3170,3170,0
|
|
20230628,155100,124394829200,3170,3170,3170,3170,0
|
|
20230628,155000,124394829200,3170,3170,3170,3170,0
|
|
20230628,154900,124394829200,3170,3170,3170,3170,0
|
|
20230628,154800,124394829200,3170,3170,3170,3170,0
|
|
20230628,154700,124394829200,3170,3170,3170,3170,0
|
|
20230628,154600,124394829200,3170,3170,3170,3170,0
|
|
20230628,154500,124394829200,3170,3170,3170,3170,0
|
|
20230628,154400,124394829200,3170,3170,3170,3170,0
|
|
20230628,154300,124394829200,3170,3170,3170,3170,0
|
|
20230628,154200,124394829200,3170,3170,3170,3170,0
|
|
20230628,154100,124394829200,3170,3170,3170,3170,0
|
|
20230628,154000,124394829200,3170,3170,3170,3170,0
|
|
20230628,153900,124394829200,3170,3170,3170,3170,0
|
|
20230628,153800,124394829200,3170,3170,3170,3170,0
|
|
20230628,153700,124394829200,3170,3170,3170,3170,0
|
|
20230628,153600,124394829200,3170,3170,3170,3170,0
|
|
20230628,153500,124394829200,3170,3170,3170,3170,0
|
|
20230628,153400,124394829200,3170,3170,3170,3170,0
|
|
20230628,153300,124394829200,3170,3170,3170,3170,345636
|
|
20230628,153200,124394829200,3170,3170,3170,3170,0
|
|
20230628,153100,124394829200,3170,3170,3170,3170,0
|
|
20230628,153000,124394829200,3170,3170,3170,3170,345636
|
|
20230628,152900,123299163080,3185,3185,3185,3185,0
|
|
20230628,152800,123299163080,3185,3185,3185,3185,0
|
|
20230628,152700,123299163080,3185,3185,3185,3185,0
|
|
20230628,152600,123299163080,3185,3185,3185,3185,0
|
|
20230628,152500,123299163080,3185,3185,3185,3185,0
|
|
20230628,152400,123299163080,3185,3185,3185,3185,0
|
|
20230628,152300,123299163080,3185,3185,3185,3185,0
|
|
20230628,152200,123299163080,3185,3185,3185,3185,0
|
|
20230628,152100,123299163080,3185,3185,3185,3185,0
|
|
20230628,152000,123299163080,3185,3185,3185,3185,0
|
|
20230628,151900,123299163080,3185,3200,3200,3175,261462
|
|
20230628,151800,122465148935,3200,3190,3200,3190,130873
|
|
20230628,151700,122046922005,3195,3210,3215,3185,117569
|
|
20230628,151600,121670929110,3215,3225,3235,3210,131155
|
|
20230628,151500,121248021915,3230,3210,3235,3210,169127
|
|
20230628,151400,120702733075,3210,3195,3210,3190,188715
|
|
20230628,151300,120099086135,3195,3150,3200,3150,529092
|
|
20230628,151200,118423867255,3150,3150,3155,3145,341426
|
|
20230628,151100,117348263860,3155,3155,3155,3155,0
|
|
20230628,151000,117348263860,3155,3165,3165,3155,168328
|
|
20230628,150900,116816889370,3165,3170,3170,3155,248110
|
|
20230628,150800,116032245145,3170,3200,3200,3160,360549
|
|
20230628,150700,114887615190,3200,3210,3215,3195,457682
|
|
20230628,150600,113422101260,3210,3220,3225,3210,184223
|
|
20230628,150500,112830240340,3220,3240,3240,3215,136238
|
|
20230628,150400,112390754490,3240,3240,3245,3235,76487
|
|
20230628,150300,112142854545,3245,3245,3245,3240,29389
|
|
20230628,150200,112047583035,3245,3240,3245,3230,89644
|
|
20230628,150100,111757388200,3230,3220,3235,3215,251854
|
|
20230628,150000,110945750080,3220,3235,3240,3220,181071
|
|
20230628,145900,110361337105,3235,3240,3245,3235,78538
|
|
20230628,145800,110107029570,3240,3255,3255,3240,127861
|
|
20230628,145700,109692049045,3255,3255,3260,3250,37940
|
|
20230628,145600,109568606890,3260,3255,3260,3250,75013
|
|
20230628,145500,109324539040,3255,3255,3260,3250,40243
|
|
20230628,145400,109193548495,3260,3260,3260,3255,38762
|
|
20230628,145300,109067277905,3255,3260,3260,3250,51469
|
|
20230628,145200,108899770930,3255,3255,3260,3250,152533
|
|
20230628,145100,108403617210,3260,3265,3265,3255,76148
|
|
20230628,145000,108155392355,3265,3265,3270,3260,39626
|
|
20230628,144900,108026055005,3265,3280,3280,3265,19168
|
|
20230628,144800,107963365945,3275,3280,3285,3275,21862
|
|
20230628,144700,107891691755,3280,3270,3280,3270,66410
|
|
20230628,144600,107674285000,3270,3270,3270,3260,75555
|
|
20230628,144500,107427491175,3270,3275,3275,3265,64478
|
|
20230628,144400,107216562565,3275,3290,3290,3275,87325
|
|
20230628,144300,106929861925,3290,3295,3295,3285,39011
|
|
20230628,144200,106801509425,3290,3295,3295,3290,23358
|
|
20230628,144100,106724646960,3290,3290,3295,3285,30505
|
|
20230628,144000,106624314090,3285,3285,3290,3285,9431
|
|
20230628,143900,106593312250,3285,3295,3295,3285,33033
|
|
20230628,143800,106484660265,3295,3300,3300,3290,21839
|
|
20230628,143700,106412691500,3295,3305,3305,3295,20938
|
|
20230628,143600,106343633720,3295,3315,3315,3290,63805
|
|
20230628,143500,106133101140,3315,3310,3315,3305,36777
|
|
20230628,143400,106011426620,3315,3305,3315,3305,27284
|
|
20230628,143300,105921163850,3310,3305,3310,3300,12286
|
|
20230628,143200,105880533470,3305,3300,3305,3295,31721
|
|
20230628,143100,105775783140,3300,3295,3300,3295,12868
|
|
20230628,143000,105733356520,3295,3285,3300,3280,70635
|
|
20230628,142900,105500918710,3285,3295,3300,3285,51794
|
|
20230628,142800,105330534375,3300,3325,3325,3295,77464
|
|
20230628,142700,105074221350,3325,3325,3330,3325,34867
|
|
20230628,142600,104958257835,3325,3335,3335,3325,23236
|
|
20230628,142500,104880883740,3330,3330,3335,3325,44033
|
|
20230628,142400,104734307605,3330,3320,3330,3315,25993
|
|
20230628,142300,104647967930,3320,3340,3345,3315,136613
|
|
20230628,142200,104192813775,3340,3320,3340,3320,133778
|
|
20230628,142100,103746832020,3325,3315,3325,3310,87539
|
|
20230628,142000,103456479510,3315,3305,3315,3300,89376
|
|
20230628,141900,103160643205,3300,3295,3305,3290,85234
|
|
20230628,141800,102879550340,3290,3290,3295,3285,35805
|
|
20230628,141700,102761663890,3285,3275,3290,3275,27931
|
|
20230628,141600,102670042075,3275,3275,3280,3270,22998
|
|
20230628,141500,102594753660,3275,3270,3275,3265,39296
|
|
20230628,141400,102466264655,3270,3270,3275,3270,49216
|
|
20230628,141300,102305321510,3270,3275,3280,3270,15705
|
|
20230628,141200,102253906790,3275,3280,3285,3275,21300
|
|
20230628,141100,102184110440,3285,3280,3285,3275,21489
|
|
20230628,141000,102113674595,3280,3280,3285,3275,12107
|
|
20230628,140900,102073993500,3280,3280,3285,3275,18271
|
|
20230628,140800,102014079130,3280,3280,3285,3280,42454
|
|
20230628,140700,101874795505,3285,3290,3290,3280,21385
|
|
20230628,140600,101804532895,3290,3295,3295,3290,39397
|
|
20230628,140500,101674870955,3295,3295,3295,3290,19119
|
|
20230628,140400,101611881775,3295,3285,3295,3280,35029
|
|
20230628,140300,101496654790,3285,3275,3290,3275,35889
|
|
20230628,140200,101378904810,3280,3275,3280,3275,31825
|
|
20230628,140100,101274561520,3275,3275,3275,3270,25539
|
|
20230628,140000,101190960020,3275,3275,3275,3270,13436
|
|
20230628,135900,101146974480,3270,3275,3275,3270,12280
|
|
20230628,135800,101106769900,3275,3275,3280,3270,9479
|
|
20230628,135700,101075721865,3270,3275,3280,3270,28595
|
|
20230628,135600,100982027980,3275,3270,3280,3270,23810
|
|
20230628,135500,100904052630,3275,3275,3280,3270,10547
|
|
20230628,135400,100869541025,3275,3270,3275,3265,14331
|
|
20230628,135300,100822686835,3270,3270,3270,3265,29836
|
|
20230628,135200,100725197760,3265,3270,3270,3265,26099
|
|
20230628,135100,100639956505,3270,3270,3275,3265,12082
|
|
20230628,135000,100600437050,3265,3270,3275,3265,20606
|
|
20230628,134900,100533061055,3265,3275,3280,3260,78203
|
|
20230628,134800,100277531065,3275,3285,3285,3275,56573
|
|
20230628,134700,100092124520,3280,3280,3290,3280,22876
|
|
20230628,134600,100016983010,3285,3275,3285,3275,16788
|
|
20230628,134500,99961881470,3280,3280,3280,3275,24683
|
|
20230628,134400,99880987795,3280,3285,3285,3280,46623
|
|
20230628,134300,99728016895,3285,3285,3285,3280,16502
|
|
20230628,134200,99673821815,3285,3285,3285,3280,24624
|
|
20230628,134100,99592955045,3285,3280,3285,3280,15711
|
|
20230628,134000,99541348830,3285,3280,3285,3280,11880
|
|
20230628,133900,99502333570,3285,3280,3285,3280,13153
|
|
20230628,133800,99459179895,3280,3280,3280,3275,24249
|
|
20230628,133700,99379685935,3280,3280,3280,3275,19842
|
|
20230628,133600,99314628925,3280,3275,3280,3270,32843
|
|
20230628,133500,99207096400,3275,3275,3275,3270,15301
|
|
20230628,133400,99157018025,3275,3280,3280,3270,30044
|
|
20230628,133300,99058653205,3280,3280,3285,3280,29231
|
|
20230628,133200,98962704430,3285,3280,3285,3275,41146
|
|
20230628,133100,98827778030,3280,3270,3280,3265,33117
|
|
20230628,133000,98719373810,3270,3265,3275,3265,16764
|
|
20230628,132900,98664597805,3265,3255,3270,3250,71364
|
|
20230628,132800,98431583780,3260,3255,3260,3250,87682
|
|
20230628,132700,98146491110,3255,3260,3260,3250,53453
|
|
20230628,132600,97972472095,3260,3255,3260,3250,19011
|
|
20230628,132500,97910576100,3255,3280,3280,3250,181160
|
|
20230628,132400,97318919690,3275,3275,3275,3270,27930
|
|
20230628,132300,97227503995,3270,3280,3280,3270,74652
|
|
20230628,132200,96983088445,3275,3275,3280,3270,47723
|
|
20230628,132100,96826796760,3275,3275,3280,3270,32064
|
|
20230628,132000,96721787180,3275,3270,3275,3265,20767
|
|
20230628,131900,96653852025,3270,3260,3270,3260,72881
|
|
20230628,131800,96415974145,3260,3260,3270,3260,30949
|
|
20230628,131700,96315050455,3265,3270,3270,3260,26044
|
|
20230628,131600,96229988885,3270,3285,3285,3260,83339
|
|
20230628,131500,95957716465,3280,3280,3290,3280,45807
|
|
20230628,131400,95807343565,3280,3270,3280,3265,73772
|
|
20230628,131300,95565983040,3270,3265,3270,3260,28665
|
|
20230628,131200,95472391170,3265,3260,3270,3250,60123
|
|
20230628,131100,95276546995,3260,3270,3270,3250,146006
|
|
20230628,131000,94800786120,3270,3260,3270,3250,76867
|
|
20230628,130900,94550037875,3255,3250,3260,3245,259326
|
|
20230628,130800,93707179850,3250,3265,3265,3250,131368
|
|
20230628,130700,93279525180,3265,3275,3275,3265,111310
|
|
20230628,130600,92915586570,3270,3270,3280,3270,65413
|
|
20230628,130500,92701401005,3275,3285,3290,3270,83319
|
|
20230628,130400,92428333655,3285,3295,3300,3280,58239
|
|
20230628,130300,92236924575,3290,3300,3300,3285,86145
|
|
20230628,130200,91953361255,3295,3305,3305,3295,44028
|
|
20230628,130100,91808073100,3305,3310,3310,3305,16229
|
|
20230628,130000,91754412670,3310,3315,3315,3300,59711
|
|
20230628,125900,91556944445,3315,3315,3315,3310,19026
|
|
20230628,125800,91493946560,3315,3315,3315,3310,16482
|
|
20230628,125700,91439364180,3310,3310,3315,3305,29138
|
|
20230628,125600,91342962960,3310,3310,3315,3305,11893
|
|
20230628,125500,91303599540,3315,3310,3315,3305,21412
|
|
20230628,125400,91232749695,3315,3325,3330,3305,37425
|
|
20230628,125300,91108454280,3330,3315,3330,3315,45291
|
|
20230628,125200,90958001810,3320,3300,3320,3300,38916
|
|
20230628,125100,90829301130,3305,3300,3305,3295,23592
|
|
20230628,125000,90751437200,3300,3305,3305,3295,66797
|
|
20230628,124900,90531025600,3305,3295,3305,3295,53290
|
|
20230628,124800,90355177975,3300,3305,3305,3295,101874
|
|
20230628,124700,90019218695,3305,3300,3305,3290,81916
|
|
20230628,124600,89748912320,3300,3290,3305,3285,135068
|
|
20230628,124500,89303792415,3290,3310,3315,3285,206978
|
|
20230628,124400,88620705650,3310,3335,3335,3310,128649
|
|
20230628,124300,88193508790,3330,3340,3345,3330,116046
|
|
20230628,124200,87806408000,3340,3340,3345,3340,33758
|
|
20230628,124100,87693574005,3340,3350,3350,3340,40369
|
|
20230628,124000,87558549680,3345,3350,3350,3345,10232
|
|
20230628,123900,87524295720,3345,3350,3350,3345,17058
|
|
20230628,123800,87467205250,3345,3350,3355,3345,100338
|
|
20230628,123700,87131181470,3350,3360,3360,3350,22173
|
|
20230628,123600,87056786625,3355,3355,3360,3355,13469
|
|
20230628,123500,87011597265,3355,3350,3360,3350,53548
|
|
20230628,123400,86831911080,3350,3360,3360,3350,47561
|
|
20230628,123300,86672414200,3355,3365,3365,3355,38228
|
|
20230628,123200,86543983490,3360,3360,3365,3360,26200
|
|
20230628,123100,86455919210,3360,3365,3370,3360,28776
|
|
20230628,123000,86359146180,3370,3370,3375,3365,22350
|
|
20230628,122900,86283860455,3370,3370,3375,3370,7649
|
|
20230628,122800,86258080130,3375,3375,3380,3370,37045
|
|
20230628,122700,86133107130,3380,3390,3390,3375,78185
|
|
20230628,122600,85868760705,3385,3375,3390,3370,61970
|
|
20230628,122500,85659296765,3370,3365,3375,3360,11587
|
|
20230628,122400,85620274610,3360,3360,3365,3360,10221
|
|
20230628,122300,85585887960,3365,3365,3365,3360,14310
|
|
20230628,122200,85537744045,3360,3365,3365,3360,9409
|
|
20230628,122100,85506118875,3365,3365,3365,3360,20042
|
|
20230628,122000,85438768945,3365,3360,3370,3360,11751
|
|
20230628,121900,85399250990,3365,3360,3370,3360,33375
|
|
20230628,121800,85286986295,3360,3365,3365,3360,13302
|
|
20230628,121700,85242282520,3360,3365,3370,3360,33525
|
|
20230628,121600,85129618295,3365,3365,3370,3360,22421
|
|
20230628,121500,85054197130,3365,3365,3370,3360,6460
|
|
20230628,121400,85032462100,3370,3365,3370,3365,15669
|
|
20230628,121300,84979733250,3365,3375,3375,3365,13280
|
|
20230628,121200,84934977155,3375,3380,3380,3370,17793
|
|
20230628,121100,84874940725,3380,3370,3380,3370,5740
|
|
20230628,121000,84855582230,3370,3375,3380,3370,41002
|
|
20230628,120900,84717285350,3380,3390,3390,3380,54313
|
|
20230628,120800,84533517425,3385,3390,3390,3385,35691
|
|
20230628,120700,84412629465,3385,3395,3395,3375,48531
|
|
20230628,120600,84248414645,3395,3395,3400,3390,105276
|
|
20230628,120500,83890751245,3395,3380,3400,3380,110075
|
|
20230628,120400,83517650355,3375,3365,3375,3360,74657
|
|
20230628,120300,83266102395,3360,3355,3365,3355,27615
|
|
20230628,120200,83173315565,3355,3350,3360,3350,27111
|
|
20230628,120100,83082370500,3350,3355,3355,3345,23225
|
|
20230628,120000,83004617905,3350,3350,3355,3345,26359
|
|
20230628,115900,82916356870,3350,3350,3355,3345,24046
|
|
20230628,115800,82835812540,3350,3350,3350,3345,16759
|
|
20230628,115700,82779722800,3350,3355,3355,3345,23845
|
|
20230628,115600,82699873150,3355,3355,3360,3350,46698
|
|
20230628,115500,82543388010,3355,3360,3360,3355,10731
|
|
20230628,115400,82507376990,3360,3360,3365,3355,18773
|
|
20230628,115300,82444329350,3360,3365,3365,3355,17383
|
|
20230628,115200,82385924655,3360,3360,3365,3360,8073
|
|
20230628,115100,82358785520,3360,3355,3370,3355,17357
|
|
20230628,115000,82300471225,3355,3355,3360,3350,21930
|
|
20230628,114900,82226907735,3355,3355,3355,3350,11933
|
|
20230628,114800,82186921155,3355,3355,3360,3350,21649
|
|
20230628,114700,82114312235,3360,3365,3370,3355,28755
|
|
20230628,114600,82017686690,3365,3370,3370,3365,15432
|
|
20230628,114500,81965752985,3370,3370,3375,3365,13556
|
|
20230628,114400,81920061940,3375,3370,3375,3370,27059
|
|
20230628,114300,81828849285,3370,3375,3375,3370,6067
|
|
20230628,114200,81808391090,3370,3370,3375,3360,16052
|
|
20230628,114100,81754298405,3365,3370,3370,3360,24506
|
|
20230628,114000,81671895655,3370,3375,3375,3365,22820
|
|
20230628,113900,81594971420,3370,3375,3375,3370,26516
|
|
20230628,113800,81505490590,3375,3370,3375,3360,33722
|
|
20230628,113700,81391829565,3375,3370,3375,3365,38959
|
|
20230628,113600,81260405510,3370,3355,3370,3350,22384
|
|
20230628,113500,81185099555,3355,3345,3355,3340,29835
|
|
20230628,113400,81085281965,3345,3350,3350,3340,27696
|
|
20230628,113300,80992645890,3345,3355,3355,3345,62014
|
|
20230628,113200,80784910330,3360,3360,3360,3355,14170
|
|
20230628,113100,80737353915,3360,3360,3360,3350,41683
|
|
20230628,113000,80597481235,3360,3365,3370,3355,26232
|
|
20230628,112900,80509307430,3370,3375,3375,3360,26781
|
|
20230628,112800,80419138770,3375,3380,3385,3370,31637
|
|
20230628,112700,80312236485,3380,3365,3380,3365,23553
|
|
20230628,112600,80232785330,3365,3365,3370,3360,28081
|
|
20230628,112500,80138260135,3365,3360,3370,3355,47897
|
|
20230628,112400,79977351220,3365,3365,3370,3360,29373
|
|
20230628,112300,79878529460,3365,3370,3370,3365,36382
|
|
20230628,112200,79756031160,3375,3380,3385,3370,51249
|
|
20230628,112100,79582984900,3380,3380,3380,3375,16770
|
|
20230628,112000,79526322955,3380,3385,3390,3380,38918
|
|
20230628,111900,79394700500,3385,3390,3395,3380,47499
|
|
20230628,111800,79233778810,3395,3380,3395,3380,59851
|
|
20230628,111700,79030884360,3385,3385,3385,3380,16159
|
|
20230628,111600,78976208240,3380,3375,3385,3375,41857
|
|
20230628,111500,78834732330,3380,3385,3385,3375,31468
|
|
20230628,111400,78728372955,3385,3375,3385,3370,32943
|
|
20230628,111300,78617108500,3375,3375,3380,3370,30909
|
|
20230628,111200,78512796415,3375,3360,3375,3360,39790
|
|
20230628,111100,78378741045,3365,3360,3365,3360,5912
|
|
20230628,111000,78358871420,3360,3360,3365,3360,14618
|
|
20230628,110900,78309740875,3360,3365,3370,3360,20147
|
|
20230628,110800,78241928010,3365,3365,3370,3365,35018
|
|
20230628,110700,78124026265,3365,3370,3370,3365,29922
|
|
20230628,110600,78023262585,3365,3360,3370,3360,21204
|
|
20230628,110500,77951906430,3365,3365,3365,3355,60879
|
|
20230628,110400,77747299650,3360,3370,3375,3360,44569
|
|
20230628,110300,77597175075,3375,3380,3385,3365,90472
|
|
20230628,110200,77291518775,3385,3370,3385,3360,37800
|
|
20230628,110100,77163964850,3360,3355,3370,3350,73998
|
|
20230628,110000,76915393245,3355,3360,3360,3355,17665
|
|
20230628,105900,76856104795,3360,3355,3365,3355,33831
|
|
20230628,105800,76742511150,3360,3355,3360,3355,23519
|
|
20230628,105700,76663565720,3360,3365,3365,3355,34491
|
|
20230628,105600,76547718445,3365,3365,3365,3360,23032
|
|
20230628,105500,76470317930,3365,3355,3365,3355,30342
|
|
20230628,105400,76368420860,3360,3350,3360,3345,49602
|
|
20230628,105300,76202178605,3350,3355,3355,3340,55949
|
|
20230628,105200,76014896980,3355,3350,3355,3345,44051
|
|
20230628,105100,75867317765,3350,3360,3360,3350,38366
|
|
20230628,105000,75738650405,3360,3350,3360,3350,44314
|
|
20230628,104900,75590012255,3350,3355,3355,3350,26843
|
|
20230628,104800,75500063240,3350,3360,3360,3350,23076
|
|
20230628,104700,75422649410,3355,3350,3360,3345,38537
|
|
20230628,104600,75293471550,3350,3355,3355,3345,55659
|
|
20230628,104500,75107058265,3355,3360,3360,3350,31913
|
|
20230628,104400,75000034500,3360,3355,3360,3350,44565
|
|
20230628,104300,74850442510,3355,3355,3365,3350,36794
|
|
20230628,104200,74726914425,3360,3340,3360,3340,34902
|
|
20230628,104100,74609928370,3345,3355,3355,3340,97716
|
|
20230628,104000,74283197815,3355,3370,3375,3350,106206
|
|
20230628,103900,73926129165,3375,3380,3380,3370,38069
|
|
20230628,103800,73797701550,3375,3375,3380,3375,73123
|
|
20230628,103700,73550810720,3380,3395,3400,3370,120068
|
|
20230628,103600,73144382415,3395,3380,3395,3380,87928
|
|
20230628,103500,72846507375,3380,3375,3380,3370,109452
|
|
20230628,103400,72477176255,3375,3360,3375,3360,102056
|
|
20230628,103300,72133413815,3360,3370,3370,3340,290485
|
|
20230628,103200,71159244825,3370,3405,3405,3355,279025
|
|
20230628,103100,70218109465,3405,3430,3430,3380,328187
|
|
20230628,103000,69100779640,3425,3415,3470,3410,676970
|
|
20230628,102900,66764130435,3415,3390,3430,3380,441758
|
|
20230628,102800,65260446910,3390,3360,3400,3350,235918
|
|
20230628,102700,64464696070,3360,3350,3430,3350,598158
|
|
20230628,102600,62433660270,3350,3355,3375,3340,166001
|
|
20230628,102500,61877126840,3350,3355,3385,3345,309250
|
|
20230628,102400,60834725020,3350,3340,3355,3330,233689
|
|
20230628,102300,60053234710,3345,3395,3400,3330,503642
|
|
20230628,102200,58357374050,3395,3360,3400,3340,772183
|
|
20230628,102100,55749344015,3360,3340,3395,3330,853935
|
|
20230628,102000,52875388290,3340,3235,3355,3230,1013620
|
|
20230628,101900,49530212875,3235,3240,3240,3230,117852
|
|
20230628,101800,49148928535,3240,3245,3250,3235,94568
|
|
20230628,101700,48842331250,3245,3255,3260,3240,125548
|
|
20230628,101600,48434614260,3260,3250,3260,3245,168265
|
|
20230628,101500,47887863950,3245,3250,3250,3235,197870
|
|
20230628,101400,47246295875,3250,3265,3265,3250,235339
|
|
20230628,101300,46480636030,3265,3285,3285,3265,136788
|
|
20230628,101200,46032788470,3280,3280,3285,3280,38072
|
|
20230628,101100,45907891645,3280,3285,3285,3280,38992
|
|
20230628,101000,45779956105,3285,3300,3300,3285,70434
|
|
20230628,100900,45548237655,3300,3315,3315,3300,137343
|
|
20230628,100800,45094031315,3310,3305,3315,3300,75771
|
|
20230628,100700,44843313405,3305,3300,3305,3295,64591
|
|
20230628,100600,44630015735,3300,3290,3305,3285,117266
|
|
20230628,100500,44243437045,3290,3280,3290,3275,97622
|
|
20230628,100400,43923004180,3275,3275,3280,3275,35608
|
|
20230628,100300,43806337315,3280,3275,3280,3275,33862
|
|
20230628,100200,43695363335,3275,3275,3280,3270,49805
|
|
20230628,100100,43532356300,3275,3270,3280,3270,51688
|
|
20230628,100000,43363152485,3270,3275,3280,3260,56073
|
|
20230628,095900,43179980765,3280,3260,3280,3255,93146
|
|
20230628,095800,42876226010,3255,3285,3290,3250,293852
|
|
20230628,095700,41916328700,3285,3290,3295,3285,67600
|
|
20230628,095600,41694007515,3295,3295,3300,3290,95798
|
|
20230628,095500,41378380360,3300,3295,3300,3290,60662
|
|
20230628,095400,41178479700,3295,3300,3300,3290,51612
|
|
20230628,095300,41008488615,3295,3300,3305,3295,101579
|
|
20230628,095200,40673390230,3300,3285,3300,3285,94383
|
|
20230628,095100,40362445350,3290,3290,3295,3280,155989
|
|
20230628,095000,39849803080,3285,3295,3300,3280,100418
|
|
20230628,094900,39519555395,3300,3300,3305,3290,195360
|
|
20230628,094800,38875034365,3300,3280,3305,3275,103002
|
|
20230628,094700,38536306265,3275,3265,3280,3265,130046
|
|
20230628,094600,38110761050,3265,3260,3275,3255,245521
|
|
20230628,094500,37309591910,3260,3230,3265,3225,315767
|
|
20230628,094400,36284675730,3230,3245,3245,3215,531351
|
|
20230628,094300,34568352740,3245,3275,3275,3240,410899
|
|
20230628,094200,33229934260,3275,3290,3290,3270,261499
|
|
20230628,094100,32372544295,3285,3300,3300,3285,174029
|
|
20230628,094000,31799986955,3300,3310,3310,3295,108466
|
|
20230628,093900,31441887600,3310,3320,3320,3300,140311
|
|
20230628,093800,30977413525,3320,3330,3330,3305,161052
|
|
20230628,093700,30442957085,3330,3310,3330,3305,147744
|
|
20230628,093600,29952874750,3310,3295,3310,3290,187366
|
|
20230628,093500,29334614995,3295,3295,3295,3285,150471
|
|
20230628,093400,28839672265,3295,3285,3295,3285,141818
|
|
20230628,093300,28373044115,3285,3290,3290,3280,240405
|
|
20230628,093200,27583578865,3285,3305,3305,3285,370258
|
|
20230628,093100,26364373635,3305,3285,3310,3280,228769
|
|
20230628,093000,25610671090,3285,3280,3300,3270,530135
|
|
20230628,092900,23869568880,3280,3320,3325,3270,625038
|
|
20230628,092800,21807536045,3320,3350,3350,3315,386184
|
|
20230628,092700,20519451170,3350,3375,3380,3345,316708
|
|
20230628,092600,19455170650,3380,3385,3385,3375,83117
|
|
20230628,092500,19174169980,3385,3380,3385,3375,56639
|
|
20230628,092400,18982719035,3380,3375,3385,3370,96168
|
|
20230628,092300,18657876905,3375,3375,3375,3370,72609
|
|
20230628,092200,18412856100,3370,3370,3380,3370,68671
|
|
20230628,092100,18181144520,3375,3370,3375,3365,126866
|
|
20230628,092000,17753532785,3370,3370,3370,3365,57258
|
|
20230628,091900,17560760665,3370,3365,3370,3355,65814
|
|
20230628,091800,17339389125,3360,3360,3370,3350,107748
|
|
20230628,091700,16977639125,3360,3345,3360,3345,166406
|
|
20230628,091600,16420098315,3345,3370,3370,3345,231440
|
|
20230628,091500,15644245665,3370,3385,3390,3360,160130
|
|
20230628,091400,15103782395,3385,3375,3385,3365,95839
|
|
20230628,091300,14780130575,3375,3350,3380,3350,235133
|
|
20230628,091200,13990433110,3355,3360,3365,3345,340930
|
|
20230628,091100,12846849605,3365,3405,3410,3360,324903
|
|
20230628,091000,11747274345,3410,3400,3410,3395,123659
|
|
20230628,090900,11326393015,3400,3395,3400,3385,219151
|
|
20230628,090800,10583247905,3395,3410,3415,3390,250464
|
|
20230628,090700,9731863415,3415,3390,3425,3390,173382
|
|
20230628,090600,9141338625,3395,3425,3425,3395,211969
|
|
20230628,090500,8419609860,3425,3455,3465,3420,287420
|
|
20230628,090400,7430841035,3455,3390,3460,3385,295469
|
|
20230628,090300,6419379895,3385,3370,3390,3340,561258
|
|
20230628,090200,4531537650,3375,3475,3485,3370,407977
|
|
20230628,090100,3130883000,3485,3530,3535,3475,461622
|
|
20230628,090000,1512598060,3525,3505,3530,3505,422564
|