599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185600,6885583100,9220,9220,9220,9220,13720
|
|
20230628,185500,6885583100,9220,9220,9220,9220,0
|
|
20230628,185400,6885583100,9220,9220,9220,9220,0
|
|
20230628,185300,6885583100,9220,9220,9220,9220,0
|
|
20230628,185200,6885583100,9220,9220,9220,9220,0
|
|
20230628,185100,6885583100,9220,9220,9220,9220,0
|
|
20230628,185000,6885583100,9220,9220,9220,9220,0
|
|
20230628,184900,6885583100,9220,9220,9220,9220,0
|
|
20230628,184800,6885583100,9220,9220,9220,9220,0
|
|
20230628,184700,6885583100,9220,9220,9220,9220,0
|
|
20230628,184600,6885583100,9220,9220,9220,9220,0
|
|
20230628,184500,6885583100,9220,9220,9220,9220,0
|
|
20230628,184400,6885583100,9220,9220,9220,9220,0
|
|
20230628,184300,6885583100,9220,9220,9220,9220,0
|
|
20230628,184200,6885583100,9220,9220,9220,9220,0
|
|
20230628,184100,6885583100,9220,9220,9220,9220,0
|
|
20230628,184000,6885583100,9220,9220,9220,9220,0
|
|
20230628,183900,6885583100,9220,9220,9220,9220,0
|
|
20230628,183800,6885583100,9220,9220,9220,9220,0
|
|
20230628,183700,6885583100,9220,9220,9220,9220,0
|
|
20230628,183600,6885583100,9220,9220,9220,9220,0
|
|
20230628,183500,6885583100,9220,9220,9220,9220,0
|
|
20230628,183400,6885583100,9220,9220,9220,9220,0
|
|
20230628,183300,6885583100,9220,9220,9220,9220,0
|
|
20230628,183200,6885583100,9220,9220,9220,9220,0
|
|
20230628,183100,6885583100,9220,9220,9220,9220,0
|
|
20230628,183000,6885583100,9220,9220,9220,9220,0
|
|
20230628,182900,6885583100,9220,9220,9220,9220,0
|
|
20230628,182800,6885583100,9220,9220,9220,9220,0
|
|
20230628,182700,6885583100,9220,9220,9220,9220,0
|
|
20230628,182600,6885583100,9220,9220,9220,9220,13720
|
|
20230628,182500,6885583100,9220,9220,9220,9220,0
|
|
20230628,182400,6885583100,9220,9220,9220,9220,0
|
|
20230628,182300,6885583100,9220,9220,9220,9220,0
|
|
20230628,182200,6885583100,9220,9220,9220,9220,0
|
|
20230628,182100,6885583100,9220,9220,9220,9220,0
|
|
20230628,182000,6885583100,9220,9220,9220,9220,0
|
|
20230628,181900,6885583100,9220,9220,9220,9220,0
|
|
20230628,181800,6885583100,9220,9220,9220,9220,0
|
|
20230628,181700,6885583100,9220,9220,9220,9220,0
|
|
20230628,181600,6885583100,9220,9220,9220,9220,0
|
|
20230628,181500,6885583100,9220,9220,9220,9220,0
|
|
20230628,181400,6885583100,9220,9220,9220,9220,0
|
|
20230628,181300,6885583100,9220,9220,9220,9220,0
|
|
20230628,181200,6885583100,9220,9220,9220,9220,0
|
|
20230628,181100,6885583100,9220,9220,9220,9220,0
|
|
20230628,181000,6885583100,9220,9220,9220,9220,0
|
|
20230628,180900,6885583100,9220,9220,9220,9220,0
|
|
20230628,180800,6885583100,9220,9220,9220,9220,0
|
|
20230628,180700,6885583100,9220,9220,9220,9220,0
|
|
20230628,180600,6885583100,9220,9220,9220,9220,0
|
|
20230628,180500,6885583100,9220,9220,9220,9220,0
|
|
20230628,180400,6885583100,9220,9220,9220,9220,0
|
|
20230628,180300,6885583100,9220,9220,9220,9220,0
|
|
20230628,180200,6885583100,9220,9220,9220,9220,0
|
|
20230628,180100,6885583100,9220,9220,9220,9220,0
|
|
20230628,180000,6885583100,9220,9220,9220,9220,0
|
|
20230628,175900,6885583100,9220,9220,9220,9220,0
|
|
20230628,175800,6885583100,9220,9220,9220,9220,0
|
|
20230628,175700,6885583100,9220,9220,9220,9220,0
|
|
20230628,175600,6885583100,9220,9220,9220,9220,13720
|
|
20230628,175500,6885583100,9220,9220,9220,9220,0
|
|
20230628,175400,6885583100,9220,9220,9220,9220,0
|
|
20230628,175300,6885583100,9220,9220,9220,9220,0
|
|
20230628,175200,6885583100,9220,9220,9220,9220,0
|
|
20230628,175100,6885583100,9220,9220,9220,9220,0
|
|
20230628,175000,6885583100,9220,9220,9220,9220,0
|
|
20230628,174900,6885583100,9220,9220,9220,9220,0
|
|
20230628,174800,6885583100,9220,9220,9220,9220,0
|
|
20230628,174700,6885583100,9220,9220,9220,9220,0
|
|
20230628,174600,6885583100,9220,9220,9220,9220,0
|
|
20230628,174500,6885583100,9220,9220,9220,9220,0
|
|
20230628,174400,6885583100,9220,9220,9220,9220,0
|
|
20230628,174300,6885583100,9220,9220,9220,9220,0
|
|
20230628,174200,6885583100,9220,9220,9220,9220,0
|
|
20230628,174100,6885583100,9220,9220,9220,9220,0
|
|
20230628,174000,6885583100,9220,9220,9220,9220,0
|
|
20230628,173900,6885583100,9220,9220,9220,9220,0
|
|
20230628,173800,6885583100,9220,9220,9220,9220,0
|
|
20230628,173700,6885583100,9220,9220,9220,9220,0
|
|
20230628,173600,6885583100,9220,9220,9220,9220,0
|
|
20230628,173500,6885583100,9220,9220,9220,9220,0
|
|
20230628,173400,6885583100,9220,9220,9220,9220,0
|
|
20230628,173300,6885583100,9220,9220,9220,9220,0
|
|
20230628,173200,6885583100,9220,9220,9220,9220,0
|
|
20230628,173100,6885583100,9220,9220,9220,9220,0
|
|
20230628,173000,6885583100,9220,9220,9220,9220,0
|
|
20230628,172900,6885583100,9220,9220,9220,9220,0
|
|
20230628,172800,6885583100,9220,9220,9220,9220,0
|
|
20230628,172700,6885583100,9220,9220,9220,9220,0
|
|
20230628,172600,6885583100,9220,9220,9220,9220,13720
|
|
20230628,172500,6885583100,9220,9220,9220,9220,0
|
|
20230628,172400,6885583100,9220,9220,9220,9220,0
|
|
20230628,172300,6885583100,9220,9220,9220,9220,0
|
|
20230628,172200,6885583100,9220,9220,9220,9220,0
|
|
20230628,172100,6885583100,9220,9220,9220,9220,0
|
|
20230628,172000,6885583100,9220,9220,9220,9220,0
|
|
20230628,171900,6885583100,9220,9220,9220,9220,0
|
|
20230628,171800,6885583100,9220,9220,9220,9220,0
|
|
20230628,171700,6885583100,9220,9220,9220,9220,0
|
|
20230628,171600,6885583100,9220,9220,9220,9220,0
|
|
20230628,171500,6885583100,9220,9220,9220,9220,0
|
|
20230628,171400,6885583100,9220,9220,9220,9220,0
|
|
20230628,171300,6885583100,9220,9220,9220,9220,0
|
|
20230628,171200,6885583100,9220,9220,9220,9220,0
|
|
20230628,171100,6885583100,9220,9220,9220,9220,0
|
|
20230628,171000,6885583100,9220,9220,9220,9220,0
|
|
20230628,170900,6885583100,9220,9220,9220,9220,0
|
|
20230628,170800,6885583100,9220,9220,9220,9220,0
|
|
20230628,170700,6885583100,9220,9220,9220,9220,0
|
|
20230628,170600,6885583100,9220,9220,9220,9220,0
|
|
20230628,170500,6885583100,9220,9220,9220,9220,0
|
|
20230628,170400,6885583100,9220,9220,9220,9220,0
|
|
20230628,170300,6885583100,9220,9220,9220,9220,0
|
|
20230628,170200,6885583100,9220,9220,9220,9220,0
|
|
20230628,170100,6885583100,9220,9220,9220,9220,0
|
|
20230628,170000,6885583100,9220,9220,9220,9220,0
|
|
20230628,165900,6885583100,9220,9220,9220,9220,0
|
|
20230628,165800,6885583100,9220,9220,9220,9220,0
|
|
20230628,165700,6885583100,9220,9220,9220,9220,0
|
|
20230628,165600,6885583100,9220,9220,9220,9220,13720
|
|
20230628,165500,6885583100,9220,9220,9220,9220,0
|
|
20230628,165400,6885583100,9220,9220,9220,9220,0
|
|
20230628,165300,6885583100,9220,9220,9220,9220,0
|
|
20230628,165200,6885583100,9220,9220,9220,9220,0
|
|
20230628,165100,6885583100,9220,9220,9220,9220,0
|
|
20230628,165000,6885583100,9220,9220,9220,9220,0
|
|
20230628,164900,6885583100,9220,9220,9220,9220,0
|
|
20230628,164800,6885583100,9220,9220,9220,9220,0
|
|
20230628,164700,6885583100,9220,9220,9220,9220,0
|
|
20230628,164600,6885583100,9220,9220,9220,9220,0
|
|
20230628,164500,6885583100,9220,9220,9220,9220,0
|
|
20230628,164400,6885583100,9220,9220,9220,9220,0
|
|
20230628,164300,6885583100,9220,9220,9220,9220,0
|
|
20230628,164200,6885583100,9220,9220,9220,9220,0
|
|
20230628,164100,6885583100,9220,9220,9220,9220,0
|
|
20230628,164000,6885583100,9220,9220,9220,9220,0
|
|
20230628,163900,6885583100,9220,9220,9220,9220,0
|
|
20230628,163800,6885583100,9220,9220,9220,9220,0
|
|
20230628,163700,6885583100,9220,9220,9220,9220,0
|
|
20230628,163600,6885583100,9220,9220,9220,9220,0
|
|
20230628,163500,6885583100,9220,9220,9220,9220,0
|
|
20230628,163400,6885583100,9220,9220,9220,9220,0
|
|
20230628,163300,6885583100,9220,9220,9220,9220,0
|
|
20230628,163200,6885583100,9220,9220,9220,9220,0
|
|
20230628,163100,6885583100,9220,9220,9220,9220,0
|
|
20230628,163000,6885583100,9220,9220,9220,9220,0
|
|
20230628,162900,6885583100,9220,9220,9220,9220,0
|
|
20230628,162800,6885583100,9220,9220,9220,9220,0
|
|
20230628,162700,6885583100,9220,9220,9220,9220,0
|
|
20230628,162600,6885583100,9220,9220,9220,9220,13720
|
|
20230628,162500,6885583100,9220,9220,9220,9220,0
|
|
20230628,162400,6885583100,9220,9220,9220,9220,0
|
|
20230628,162300,6885583100,9220,9220,9220,9220,0
|
|
20230628,162200,6885583100,9220,9220,9220,9220,0
|
|
20230628,162100,6885583100,9220,9220,9220,9220,0
|
|
20230628,162000,6885583100,9220,9220,9220,9220,0
|
|
20230628,161900,6885583100,9220,9220,9220,9220,0
|
|
20230628,161800,6885583100,9220,9220,9220,9220,0
|
|
20230628,161700,6885583100,9220,9220,9220,9220,0
|
|
20230628,161600,6885583100,9220,9220,9220,9220,0
|
|
20230628,161500,6885583100,9220,9220,9220,9220,0
|
|
20230628,161400,6885583100,9220,9220,9220,9220,0
|
|
20230628,161300,6885583100,9220,9220,9220,9220,0
|
|
20230628,161200,6885583100,9220,9220,9220,9220,0
|
|
20230628,161100,6885583100,9220,9220,9220,9220,0
|
|
20230628,161000,6885583100,9220,9220,9220,9220,0
|
|
20230628,160900,6885583100,9220,9220,9220,9220,0
|
|
20230628,160800,6885583100,9220,9220,9220,9220,0
|
|
20230628,160700,6885583100,9220,9220,9220,9220,0
|
|
20230628,160600,6885583100,9220,9220,9220,9220,0
|
|
20230628,160500,6885583100,9220,9220,9220,9220,0
|
|
20230628,160400,6885583100,9220,9220,9220,9220,0
|
|
20230628,160300,6885583100,9220,9220,9220,9220,0
|
|
20230628,160200,6885583100,9220,9220,9220,9220,0
|
|
20230628,160100,6885583100,9220,9220,9220,9220,0
|
|
20230628,160000,6885583100,9220,9220,9220,9220,0
|
|
20230628,155900,6885583100,9220,9220,9220,9220,0
|
|
20230628,155800,6885583100,9220,9220,9220,9220,0
|
|
20230628,155700,6885583100,9220,9220,9220,9220,0
|
|
20230628,155600,6885583100,9220,9220,9220,9220,13720
|
|
20230628,155500,6885583100,9220,9220,9220,9220,0
|
|
20230628,155400,6885583100,9220,9220,9220,9220,0
|
|
20230628,155300,6885583100,9220,9220,9220,9220,0
|
|
20230628,155200,6885583100,9220,9220,9220,9220,0
|
|
20230628,155100,6885583100,9220,9220,9220,9220,0
|
|
20230628,155000,6885583100,9220,9220,9220,9220,0
|
|
20230628,154900,6885583100,9220,9220,9220,9220,0
|
|
20230628,154800,6885583100,9220,9220,9220,9220,0
|
|
20230628,154700,6885583100,9220,9220,9220,9220,0
|
|
20230628,154600,6885583100,9220,9220,9220,9220,0
|
|
20230628,154500,6885583100,9220,9220,9220,9220,0
|
|
20230628,154400,6885583100,9220,9220,9220,9220,0
|
|
20230628,154300,6885583100,9220,9220,9220,9220,0
|
|
20230628,154200,6885583100,9220,9220,9220,9220,0
|
|
20230628,154100,6885583100,9220,9220,9220,9220,0
|
|
20230628,154000,6885583100,9220,9220,9220,9220,0
|
|
20230628,153900,6885583100,9220,9220,9220,9220,0
|
|
20230628,153800,6885583100,9220,9220,9220,9220,0
|
|
20230628,153700,6885583100,9220,9220,9220,9220,0
|
|
20230628,153600,6885583100,9220,9220,9220,9220,0
|
|
20230628,153500,6885583100,9220,9220,9220,9220,0
|
|
20230628,153400,6885583100,9220,9220,9220,9220,0
|
|
20230628,153300,6885583100,9220,9220,9220,9220,0
|
|
20230628,153200,6885583100,9220,9220,9220,9220,0
|
|
20230628,153100,6885583100,9220,9220,9220,9220,0
|
|
20230628,153000,6885583100,9220,9220,9220,9220,13720
|
|
20230628,152900,6759084700,9150,9150,9150,9150,0
|
|
20230628,152800,6759084700,9150,9150,9150,9150,0
|
|
20230628,152700,6759084700,9150,9150,9150,9150,0
|
|
20230628,152600,6759084700,9150,9150,9150,9150,0
|
|
20230628,152500,6759084700,9150,9150,9150,9150,0
|
|
20230628,152400,6759084700,9150,9150,9150,9150,0
|
|
20230628,152300,6759084700,9150,9150,9150,9150,0
|
|
20230628,152200,6759084700,9150,9150,9150,9150,0
|
|
20230628,152100,6759084700,9150,9150,9150,9150,0
|
|
20230628,152000,6759084700,9150,9150,9150,9150,0
|
|
20230628,151900,6759084700,9150,9190,9200,9150,21398
|
|
20230628,151800,6563114880,9190,9190,9200,9190,357
|
|
20230628,151700,6559834040,9190,9200,9210,9180,4273
|
|
20230628,151600,6520547510,9200,9180,9200,9160,7764
|
|
20230628,151500,6449286780,9180,9190,9190,9170,5518
|
|
20230628,151400,6398648620,9180,9170,9190,9170,5887
|
|
20230628,151300,6344569710,9170,9190,9190,9160,11190
|
|
20230628,151200,6241928150,9190,9190,9190,9190,689
|
|
20230628,151100,6235596240,9180,9200,9200,9180,11216
|
|
20230628,151000,6132626320,9200,9210,9210,9180,19164
|
|
20230628,150900,5956535060,9210,9210,9210,9210,961
|
|
20230628,150800,5947684250,9200,9210,9210,9200,267
|
|
20230628,150700,5945226770,9200,9210,9210,9200,2350
|
|
20230628,150600,5923603940,9210,9200,9210,9200,807
|
|
20230628,150500,5916179500,9210,9210,9210,9210,429
|
|
20230628,150400,5912228410,9210,9220,9220,9200,1027
|
|
20230628,150300,5902770780,9220,9210,9220,9200,501
|
|
20230628,150200,5898157560,9210,9210,9210,9200,270
|
|
20230628,150100,5895670900,9210,9230,9230,9210,1573
|
|
20230628,150000,5881153170,9230,9210,9230,9210,15
|
|
20230628,145900,5881014840,9210,9210,9210,9210,285
|
|
20230628,145800,5878389990,9210,9200,9210,9200,6659
|
|
20230628,145700,5817123020,9200,9220,9220,9200,11109
|
|
20230628,145600,5714833310,9230,9230,9230,9230,100
|
|
20230628,145500,5713910310,9230,9230,9240,9230,186
|
|
20230628,145400,5712192530,9220,9240,9240,9220,1309
|
|
20230628,145300,5700110400,9240,9240,9240,9230,699
|
|
20230628,145200,5693656360,9240,9250,9250,9240,85
|
|
20230628,145100,5692870940,9250,9240,9250,9240,53
|
|
20230628,145000,5692380890,9240,9230,9240,9230,77
|
|
20230628,144900,5691669450,9230,9240,9240,9230,1177
|
|
20230628,144800,5680803730,9240,9240,9240,9240,0
|
|
20230628,144700,5680803730,9240,9240,9240,9240,0
|
|
20230628,144600,5680803730,9240,9250,9250,9230,1033
|
|
20230628,144500,5671261970,9240,9240,9240,9240,0
|
|
20230628,144400,5671261970,9240,9230,9240,9230,925
|
|
20230628,144300,5662714980,9230,9240,9240,9230,487
|
|
20230628,144200,5658215350,9240,9240,9240,9240,32
|
|
20230628,144100,5657919670,9240,9220,9240,9220,1677
|
|
20230628,144000,5642437450,9220,9230,9230,9220,231
|
|
20230628,143900,5640306630,9220,9220,9220,9220,1052
|
|
20230628,143800,5630607190,9220,9220,9220,9220,12
|
|
20230628,143700,5630496550,9220,9220,9220,9220,271
|
|
20230628,143600,5627997930,9220,9220,9230,9220,510
|
|
20230628,143500,5623295630,9220,9220,9220,9220,62
|
|
20230628,143400,5622723990,9220,9220,9220,9220,51
|
|
20230628,143300,5622253770,9220,9230,9230,9220,1821
|
|
20230628,143200,5605448440,9230,9230,9230,9230,214
|
|
20230628,143100,5603473220,9230,9230,9230,9230,210
|
|
20230628,143000,5601534920,9230,9230,9230,9230,28
|
|
20230628,142900,5601276480,9230,9230,9230,9230,695
|
|
20230628,142800,5594861630,9230,9230,9230,9220,784
|
|
20230628,142700,5587625440,9230,9220,9230,9220,3075
|
|
20230628,142600,5559273190,9220,9230,9230,9220,592
|
|
20230628,142500,5553810980,9230,9230,9230,9230,43
|
|
20230628,142400,5553414090,9240,9240,9240,9240,5
|
|
20230628,142300,5553367890,9240,9240,9240,9230,22
|
|
20230628,142200,5553164680,9240,9230,9240,9220,160
|
|
20230628,142100,5551688110,9230,9220,9230,9220,444
|
|
20230628,142000,5547594110,9220,9220,9220,9220,146
|
|
20230628,141900,5546247990,9220,9230,9230,9220,1130
|
|
20230628,141800,5535828850,9230,9230,9230,9230,403
|
|
20230628,141700,5532109160,9230,9230,9230,9230,154
|
|
20230628,141600,5530687740,9230,9230,9230,9230,201
|
|
20230628,141500,5528832510,9230,9230,9230,9220,3326
|
|
20230628,141400,5498157070,9230,9240,9240,9230,270
|
|
20230628,141300,5495664770,9240,9240,9240,9240,525
|
|
20230628,141200,5490813770,9240,9250,9250,9240,377
|
|
20230628,141100,5487328290,9250,9240,9250,9240,51
|
|
20230628,141000,5486857040,9250,9260,9260,9250,276
|
|
20230628,140900,5484301950,9260,9230,9260,9230,812
|
|
20230628,140800,5476806080,9250,9250,9250,9250,1
|
|
20230628,140700,5476796830,9230,9250,9260,9230,479
|
|
20230628,140600,5472364220,9240,9240,9240,9230,2826
|
|
20230628,140500,5446278960,9240,9240,9240,9240,536
|
|
20230628,140400,5441326320,9240,9250,9250,9240,2031
|
|
20230628,140300,5422556290,9250,9240,9250,9240,417
|
|
20230628,140200,5418699090,9250,9250,9260,9250,854
|
|
20230628,140100,5410799580,9250,9250,9260,9250,1152
|
|
20230628,140000,5400143560,9240,9250,9250,9240,113
|
|
20230628,135900,5399099410,9240,9240,9240,9230,1039
|
|
20230628,135800,5389503840,9250,9240,9250,9240,1067
|
|
20230628,135700,5379644680,9230,9240,9240,9230,1779
|
|
20230628,135600,5363215140,9240,9240,9250,9240,2043
|
|
20230628,135500,5344336000,9240,9250,9250,9240,228
|
|
20230628,135400,5342227010,9240,9240,9240,9240,73
|
|
20230628,135300,5341552490,9260,9260,9260,9250,1521
|
|
20230628,135200,5327479030,9250,9250,9250,9250,128
|
|
20230628,135100,5326295030,9250,9250,9250,9250,32
|
|
20230628,135000,5325999030,9250,9250,9250,9250,435
|
|
20230628,134900,5321975280,9250,9240,9250,9240,414
|
|
20230628,134800,5318146280,9240,9240,9240,9240,107
|
|
20230628,134700,5317157600,9240,9240,9240,9240,1
|
|
20230628,134600,5317148360,9240,9240,9240,9240,259
|
|
20230628,134500,5314755200,9240,9260,9260,9240,3535
|
|
20230628,134400,5282082880,9260,9250,9260,9250,3674
|
|
20230628,134300,5248098280,9250,9250,9250,9250,345
|
|
20230628,134200,5244907030,9260,9260,9260,9260,162
|
|
20230628,134100,5243406910,9260,9250,9260,9250,112
|
|
20230628,134000,5242370520,9250,9240,9250,9240,1374
|
|
20230628,133900,5229673820,9240,9250,9250,9240,1289
|
|
20230628,133800,5217760780,9250,9250,9250,9240,3680
|
|
20230628,133700,5183746930,9250,9250,9250,9250,2211
|
|
20230628,133600,5163295180,9260,9250,9260,9250,164
|
|
20230628,133500,5161777800,9250,9260,9260,9250,3206
|
|
20230628,133400,5132117340,9260,9260,9260,9260,201
|
|
20230628,133300,5130256080,9260,9260,9260,9260,5
|
|
20230628,133200,5130209780,9260,9260,9260,9260,20
|
|
20230628,133100,5130024580,9260,9260,9260,9250,1382
|
|
20230628,133000,5117227370,9260,9250,9260,9250,9941
|
|
20230628,132900,5025175910,9250,9250,9250,9240,25
|
|
20230628,132800,5024944670,9250,9250,9250,9250,459
|
|
20230628,132700,5020698920,9250,9250,9250,9250,533
|
|
20230628,132600,5015768670,9250,9250,9250,9240,1350
|
|
20230628,132500,5003293620,9260,9260,9260,9250,993
|
|
20230628,132400,4994098450,9260,9260,9260,9260,0
|
|
20230628,132300,4994098450,9260,9260,9270,9260,485
|
|
20230628,132200,4989607200,9250,9250,9250,9250,129
|
|
20230628,132100,4988413950,9250,9240,9250,9240,241
|
|
20230628,132000,4986187020,9240,9250,9260,9240,244
|
|
20230628,131900,4983928920,9250,9240,9250,9240,392
|
|
20230628,131800,4980306240,9240,9250,9250,9240,1091
|
|
20230628,131700,4970224490,9240,9250,9250,9240,1204
|
|
20230628,131600,4959096760,9250,9250,9250,9240,670
|
|
20230628,131500,4952899660,9250,9270,9270,9250,5272
|
|
20230628,131400,4904108390,9270,9260,9270,9260,985
|
|
20230628,131300,4894977940,9260,9260,9260,9260,114
|
|
20230628,131200,4893922300,9260,9270,9270,9260,431
|
|
20230628,131100,4889929940,9270,9260,9270,9260,111
|
|
20230628,131000,4888901080,9260,9260,9270,9260,85
|
|
20230628,130900,4888113640,9260,9260,9260,9260,4
|
|
20230628,130800,4888076600,9260,9270,9270,9260,2827
|
|
20230628,130700,4861881270,9260,9260,9260,9260,150
|
|
20230628,130600,4860492270,9250,9260,9260,9250,2515
|
|
20230628,130500,4837228210,9260,9260,9260,9260,325
|
|
20230628,130400,4834218710,9260,9260,9260,9260,559
|
|
20230628,130300,4829042370,9260,9260,9260,9260,137
|
|
20230628,130200,4827773750,9260,9250,9260,9250,226
|
|
20230628,130100,4825681190,9250,9260,9260,9250,2600
|
|
20230628,130000,4801622730,9260,9260,9260,9260,130
|
|
20230628,125900,4800418930,9260,9260,9260,9260,908
|
|
20230628,125800,4792010850,9260,9260,9260,9260,1062
|
|
20230628,125700,4782176730,9260,9260,9270,9260,389
|
|
20230628,125600,4778574390,9260,9260,9270,9260,1038
|
|
20230628,125500,4768962390,9260,9260,9260,9260,173
|
|
20230628,125400,4767360410,9270,9270,9270,9270,1058
|
|
20230628,125300,4757552750,9270,9270,9270,9260,3508
|
|
20230628,125200,4725033720,9280,9280,9280,9280,104
|
|
20230628,125100,4724068600,9280,9290,9290,9280,973
|
|
20230628,125000,4715037850,9280,9290,9290,9280,219
|
|
20230628,124900,4713004330,9290,9300,9300,9290,235
|
|
20230628,124800,4710821070,9290,9280,9300,9280,8516
|
|
20230628,124700,4631759170,9280,9290,9290,9280,404
|
|
20230628,124600,4628009630,9290,9290,9290,9290,185
|
|
20230628,124500,4626290980,9290,9290,9290,9290,2200
|
|
20230628,124400,4605852980,9290,9280,9290,9280,9900
|
|
20230628,124300,4513908700,9280,9280,9280,9280,1012
|
|
20230628,124200,4504517340,9280,9270,9280,9270,111
|
|
20230628,124100,4503488320,9270,9280,9280,9270,4380
|
|
20230628,124000,4462842420,9280,9270,9280,9270,451
|
|
20230628,123900,4458659940,9280,9280,9280,9280,300
|
|
20230628,123800,4455875940,9270,9280,9280,9270,99
|
|
20230628,123700,4454957870,9270,9270,9270,9270,6
|
|
20230628,123600,4454902250,9270,9280,9280,9270,684
|
|
20230628,123500,4448554780,9290,9270,9290,9270,3618
|
|
20230628,123400,4414977310,9250,9270,9270,9250,3038
|
|
20230628,123300,4386846910,9260,9260,9270,9260,3702
|
|
20230628,123200,4352536400,9260,9260,9260,9250,62
|
|
20230628,123100,4351962290,9260,9260,9260,9260,145
|
|
20230628,123000,4350619590,9260,9260,9260,9260,287
|
|
20230628,122900,4347961970,9260,9260,9260,9260,4
|
|
20230628,122800,4347924930,9260,9260,9260,9260,10
|
|
20230628,122700,4347832330,9250,9260,9260,9250,550
|
|
20230628,122600,4342744250,9270,9270,9270,9270,18
|
|
20230628,122500,4342577390,9270,9260,9270,9230,10677
|
|
20230628,122400,4243971360,9270,9260,9270,9250,1353
|
|
20230628,122300,4231431680,9260,9260,9260,9260,83
|
|
20230628,122200,4230663100,9260,9260,9260,9260,2341
|
|
20230628,122100,4208985440,9260,9260,9260,9260,717
|
|
20230628,122000,4202346020,9270,9270,9270,9270,0
|
|
20230628,121900,4202346020,9270,9270,9270,9270,0
|
|
20230628,121800,4202346020,9270,9270,9270,9270,30
|
|
20230628,121700,4202067920,9270,9280,9280,9260,1163
|
|
20230628,121600,4191286950,9280,9280,9280,9270,233
|
|
20230628,121500,4189126410,9280,9260,9280,9260,207
|
|
20230628,121400,4187205470,9280,9270,9280,9270,202
|
|
20230628,121300,4185330920,9270,9270,9270,9250,2639
|
|
20230628,121200,4160903760,9270,9270,9270,9270,568
|
|
20230628,121100,4155638400,9270,9280,9280,9270,2199
|
|
20230628,121000,4135243370,9290,9290,9290,9280,307
|
|
20230628,120900,4132391430,9280,9290,9290,9280,1455
|
|
20230628,120800,4118874980,9290,9290,9300,9290,959
|
|
20230628,120700,4109964170,9290,9290,9300,9290,4327
|
|
20230628,120600,4069765540,9290,9260,9290,9260,6967
|
|
20230628,120500,4005100120,9280,9270,9280,9260,2224
|
|
20230628,120400,3984483230,9270,9270,9270,9270,319
|
|
20230628,120300,3981526100,9270,9270,9280,9270,1316
|
|
20230628,120200,3969326770,9270,9270,9270,9270,52
|
|
20230628,120100,3968844730,9270,9260,9270,9260,3256
|
|
20230628,120000,3938661620,9260,9260,9260,9260,209
|
|
20230628,115900,3936726280,9260,9260,9270,9260,2090
|
|
20230628,115800,3917372870,9260,9260,9260,9260,1431
|
|
20230628,115700,3904121810,9260,9260,9260,9260,253
|
|
20230628,115600,3901779030,9260,9270,9270,9260,686
|
|
20230628,115500,3895424670,9260,9260,9260,9260,101
|
|
20230628,115400,3894489410,9270,9270,9270,9260,1511
|
|
20230628,115300,3880495620,9280,9260,9280,9260,164
|
|
20230628,115200,3878974980,9280,9280,9280,9260,859
|
|
20230628,115100,3871011360,9270,9270,9270,9270,4910
|
|
20230628,115000,3825495660,9270,9280,9280,9270,350
|
|
20230628,114900,3822250660,9280,9290,9290,9280,660
|
|
20230628,114800,3816122870,9290,9280,9290,9270,3329
|
|
20230628,114700,3785216080,9280,9270,9290,9270,5316
|
|
20230628,114600,3735871320,9280,9250,9280,9250,1979
|
|
20230628,114500,3717535540,9250,9240,9250,9240,385
|
|
20230628,114400,3713974370,9240,9240,9240,9240,435
|
|
20230628,114300,3709954970,9230,9230,9230,9230,2211
|
|
20230628,114200,3689547440,9230,9230,9230,9220,8255
|
|
20230628,114100,3613425460,9230,9230,9230,9230,0
|
|
20230628,114000,3613425460,9230,9230,9230,9230,53
|
|
20230628,113900,3612936270,9230,9240,9240,9220,447
|
|
20230628,113800,3608808790,9240,9220,9240,9210,2626
|
|
20230628,113700,3584622310,9210,9220,9230,9210,2412
|
|
20230628,113600,3562397230,9250,9240,9250,9240,25
|
|
20230628,113500,3562166110,9250,9250,9250,9220,3270
|
|
20230628,113400,3531973630,9250,9250,9250,9250,627
|
|
20230628,113300,3526173880,9250,9250,9250,9250,2
|
|
20230628,113200,3526155380,9240,9230,9240,9230,896
|
|
20230628,113100,3517883130,9230,9230,9230,9230,480
|
|
20230628,113000,3513452730,9230,9230,9230,9230,105
|
|
20230628,112900,3512483580,9220,9230,9230,9220,125
|
|
20230628,112800,3511330240,9220,9220,9220,9220,31
|
|
20230628,112700,3511044420,9220,9220,9220,9220,4
|
|
20230628,112600,3511007540,9220,9220,9220,9220,13
|
|
20230628,112500,3510887680,9220,9220,9220,9220,76
|
|
20230628,112400,3510186960,9220,9220,9220,9210,346
|
|
20230628,112300,3506996850,9220,9220,9220,9220,1
|
|
20230628,112200,3506987630,9210,9210,9210,9210,661
|
|
20230628,112100,3500899820,9210,9210,9210,9210,200
|
|
20230628,112000,3499057820,9210,9200,9210,9190,1610
|
|
20230628,111900,3484244920,9200,9200,9210,9200,3739
|
|
20230628,111800,3449844120,9200,9210,9210,9200,643
|
|
20230628,111700,3443927090,9210,9210,9210,9200,1230
|
|
20230628,111600,3432602110,9220,9230,9230,9220,1892
|
|
20230628,111500,3415157860,9220,9220,9230,9220,2041
|
|
20230628,111400,3396339240,9230,9220,9230,9220,1399
|
|
20230628,111300,3383438920,9210,9210,9210,9210,227
|
|
20230628,111200,3381348250,9220,9210,9220,9210,707
|
|
20230628,111100,3374835860,9210,9210,9210,9210,119
|
|
20230628,111000,3373739870,9210,9210,9210,9200,695
|
|
20230628,110900,3367342560,9210,9220,9220,9210,475
|
|
20230628,110800,3362967480,9220,9220,9220,9220,8
|
|
20230628,110700,3362893720,9210,9200,9210,9200,543
|
|
20230628,110600,3357895920,9200,9210,9210,9200,1788
|
|
20230628,110500,3341445760,9210,9210,9210,9200,5223
|
|
20230628,110400,3293351130,9210,9230,9230,9210,519
|
|
20230628,110300,3288570970,9220,9220,9220,9220,11
|
|
20230628,110200,3288469550,9220,9210,9220,9210,1946
|
|
20230628,110100,3270545340,9210,9200,9210,9200,167
|
|
20230628,110000,3269008770,9200,9210,9210,9200,896
|
|
20230628,105900,3260764360,9210,9210,9220,9200,9520
|
|
20230628,105800,3173135210,9220,9220,9230,9220,2615
|
|
20230628,105700,3149024900,9220,9230,9230,9220,1766
|
|
20230628,105600,3132740960,9230,9240,9240,9230,526
|
|
20230628,105500,3127885950,9240,9230,9240,9230,242
|
|
20230628,105400,3125652210,9240,9240,9240,9240,6
|
|
20230628,105300,3125596770,9240,9230,9240,9230,4196
|
|
20230628,105200,3086866290,9230,9250,9250,9230,2508
|
|
20230628,105100,3063695510,9240,9250,9250,9240,497
|
|
20230628,105000,3059103050,9250,9260,9260,9250,332
|
|
20230628,104900,3056031970,9240,9250,9260,9240,1508
|
|
20230628,104800,3042080980,9250,9260,9260,9250,4559
|
|
20230628,104700,2999910090,9260,9250,9260,9240,2886
|
|
20230628,104600,2973210800,9240,9250,9250,9240,918
|
|
20230628,104500,2964728370,9250,9250,9250,9240,246
|
|
20230628,104400,2962453960,9250,9250,9250,9240,760
|
|
20230628,104300,2955431350,9250,9250,9250,9250,187
|
|
20230628,104200,2953701600,9250,9250,9250,9250,124
|
|
20230628,104100,2952554600,9250,9250,9250,9240,512
|
|
20230628,104000,2947823610,9250,9250,9250,9250,218
|
|
20230628,103900,2945807110,9240,9240,9240,9240,20
|
|
20230628,103800,2945622310,9240,9240,9250,9240,151
|
|
20230628,103700,2944227020,9230,9230,9260,9230,1252
|
|
20230628,103600,2932664910,9230,9230,9240,9230,482
|
|
20230628,103500,2928215420,9240,9230,9240,9230,175
|
|
20230628,103400,2926598970,9230,9250,9250,9230,4376
|
|
20230628,103300,2886158520,9250,9280,9280,9250,2066
|
|
20230628,103200,2867035250,9280,9260,9280,9260,2392
|
|
20230628,103100,2844872650,9260,9280,9280,9260,3449
|
|
20230628,103000,2812900740,9280,9280,9290,9270,3814
|
|
20230628,102900,2777522680,9270,9280,9280,9270,2845
|
|
20230628,102800,2751139010,9270,9280,9300,9270,8672
|
|
20230628,102700,2670603810,9290,9290,9300,9270,8788
|
|
20230628,102600,2589013180,9280,9260,9290,9250,6256
|
|
20230628,102500,2531004550,9250,9240,9260,9230,1370
|
|
20230628,102400,2518334450,9240,9240,9240,9240,158
|
|
20230628,102300,2516874530,9230,9230,9240,9230,1074
|
|
20230628,102200,2506960680,9230,9230,9240,9230,2787
|
|
20230628,102100,2481231870,9240,9230,9240,9230,664
|
|
20230628,102000,2475103100,9230,9240,9240,9230,2263
|
|
20230628,101900,2454205750,9240,9250,9250,9240,1367
|
|
20230628,101800,2441573370,9240,9240,9260,9240,891
|
|
20230628,101700,2433327550,9240,9260,9260,9240,621
|
|
20230628,101600,2427580230,9260,9260,9260,9260,1328
|
|
20230628,101500,2415282950,9260,9260,9260,9250,63
|
|
20230628,101400,2414700080,9250,9260,9260,9250,173
|
|
20230628,101300,2413099810,9260,9250,9260,9250,587
|
|
20230628,101200,2407664820,9250,9230,9260,9230,2201
|
|
20230628,101100,2387307720,9240,9240,9250,9240,1688
|
|
20230628,101000,2371709850,9240,9230,9240,9230,35
|
|
20230628,100900,2371386460,9240,9240,9250,9230,2289
|
|
20230628,100800,2350228030,9230,9240,9240,9230,263
|
|
20230628,100700,2347800310,9230,9240,9250,9230,778
|
|
20230628,100600,2340614930,9240,9250,9260,9240,4205
|
|
20230628,100500,2301713040,9260,9250,9260,9250,890
|
|
20230628,100400,2293471980,9250,9260,9260,9250,457
|
|
20230628,100300,2289243160,9250,9260,9270,9250,321
|
|
20230628,100200,2286272610,9270,9270,9270,9250,2260
|
|
20230628,100100,2265340990,9270,9260,9280,9240,2757
|
|
20230628,100000,2239795240,9260,9230,9270,9230,2446
|
|
20230628,095900,2217177170,9220,9220,9230,9220,2470
|
|
20230628,095800,2194382790,9220,9230,9230,9220,469
|
|
20230628,095700,2190056550,9230,9230,9230,9220,355
|
|
20230628,095600,2186783090,9220,9220,9220,9220,260
|
|
20230628,095500,2184385890,9230,9230,9230,9220,167
|
|
20230628,095400,2182845090,9220,9230,9230,9220,1007
|
|
20230628,095300,2173560490,9220,9220,9220,9220,809
|
|
20230628,095200,2166101510,9220,9230,9230,9210,3628
|
|
20230628,095100,2132673690,9220,9230,9230,9220,268
|
|
20230628,095000,2130202720,9220,9220,9230,9220,243
|
|
20230628,094900,2127962250,9230,9230,9230,9220,267
|
|
20230628,094800,2125499430,9220,9220,9230,9220,481
|
|
20230628,094700,2121061840,9230,9230,9240,9230,915
|
|
20230628,094600,2112616370,9230,9230,9230,9230,2932
|
|
20230628,094500,2085554010,9240,9240,9250,9240,804
|
|
20230628,094400,2078124870,9240,9240,9250,9240,1599
|
|
20230628,094300,2063345610,9240,9230,9240,9230,1958
|
|
20230628,094200,2045261240,9230,9210,9230,9210,860
|
|
20230628,094100,2037337410,9210,9200,9230,9200,3416
|
|
20230628,094000,2005823680,9200,9230,9230,9200,3331
|
|
20230628,093900,1975129260,9220,9240,9250,9200,6849
|
|
20230628,093800,1912008250,9240,9250,9250,9240,2191
|
|
20230628,093700,1891762020,9240,9250,9250,9240,1288
|
|
20230628,093600,1879857120,9240,9240,9250,9240,921
|
|
20230628,093500,1871346570,9250,9270,9270,9250,5821
|
|
20230628,093400,1817486480,9270,9280,9280,9260,3983
|
|
20230628,093300,1780572630,9280,9270,9290,9260,1097
|
|
20230628,093200,1770401950,9260,9270,9280,9250,6908
|
|
20230628,093100,1706411010,9260,9300,9300,9260,9491
|
|
20230628,093000,1618299980,9300,9310,9320,9300,6500
|
|
20230628,092900,1557794140,9300,9300,9310,9300,3782
|
|
20230628,092800,1522594600,9310,9320,9330,9310,8601
|
|
20230628,092700,1442468020,9320,9320,9330,9300,13042
|
|
20230628,092600,1320961370,9330,9350,9360,9320,27224
|
|
20230628,092500,1066760790,9350,9290,9350,9280,36625
|
|
20230628,092400,725402680,9280,9280,9300,9270,7263
|
|
20230628,092300,657944710,9270,9270,9290,9270,5910
|
|
20230628,092200,603132970,9280,9260,9290,9260,15702
|
|
20230628,092100,457430410,9270,9220,9270,9220,10646
|
|
20230628,092000,358919360,9210,9180,9220,9180,4846
|
|
20230628,091900,314333030,9170,9170,9180,9170,1192
|
|
20230628,091800,303391530,9170,9170,9180,9170,556
|
|
20230628,091700,298292540,9170,9170,9190,9170,3163
|
|
20230628,091600,269271950,9170,9170,9170,9160,380
|
|
20230628,091500,265790350,9170,9180,9180,9160,862
|
|
20230628,091400,257890610,9180,9170,9180,9160,812
|
|
20230628,091300,250448390,9170,9170,9180,9170,1690
|
|
20230628,091200,234951030,9170,9160,9170,9160,332
|
|
20230628,091100,231909190,9160,9160,9170,9150,1228
|
|
20230628,091000,220668090,9160,9170,9170,9150,167
|
|
20230628,090900,219137220,9170,9180,9180,9150,1139
|
|
20230628,090800,208706340,9160,9160,9180,9160,438
|
|
20230628,090700,204694220,9160,9170,9170,9160,949
|
|
20230628,090600,195998890,9170,9180,9200,9170,619
|
|
20230628,090500,190316580,9200,9180,9200,9180,462
|
|
20230628,090400,186073560,9180,9160,9180,9160,1586
|
|
20230628,090300,171545230,9160,9160,9170,9140,2915
|
|
20230628,090200,144851890,9150,9190,9190,9150,4628
|
|
20230628,090100,102392200,9190,9190,9210,9180,1491
|
|
20230628,090000,88694310,9190,9220,9230,9180,9628
|