610 lines
33 KiB
CSV
610 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190700,28381956100,84000,84000,84000,84000,28022
|
|
20230628,190600,28381956100,84000,84000,84000,84000,0
|
|
20230628,190500,28381956100,84000,84000,84000,84000,0
|
|
20230628,190400,28381956100,84000,84000,84000,84000,0
|
|
20230628,190300,28381956100,84000,84000,84000,84000,0
|
|
20230628,190200,28381956100,84000,84000,84000,84000,0
|
|
20230628,190100,28381956100,84000,84000,84000,84000,0
|
|
20230628,190000,28381956100,84000,84000,84000,84000,0
|
|
20230628,185900,28381956100,84000,84000,84000,84000,0
|
|
20230628,185800,28381956100,84000,84000,84000,84000,0
|
|
20230628,185700,28381956100,84000,84000,84000,84000,0
|
|
20230628,185600,28381956100,84000,84000,84000,84000,0
|
|
20230628,185500,28381956100,84000,84000,84000,84000,0
|
|
20230628,185400,28381956100,84000,84000,84000,84000,0
|
|
20230628,185300,28381956100,84000,84000,84000,84000,0
|
|
20230628,185200,28381956100,84000,84000,84000,84000,0
|
|
20230628,185100,28381956100,84000,84000,84000,84000,0
|
|
20230628,185000,28381956100,84000,84000,84000,84000,0
|
|
20230628,184900,28381956100,84000,84000,84000,84000,0
|
|
20230628,184800,28381956100,84000,84000,84000,84000,0
|
|
20230628,184700,28381956100,84000,84000,84000,84000,0
|
|
20230628,184600,28381956100,84000,84000,84000,84000,0
|
|
20230628,184500,28381956100,84000,84000,84000,84000,0
|
|
20230628,184400,28381956100,84000,84000,84000,84000,0
|
|
20230628,184300,28381956100,84000,84000,84000,84000,0
|
|
20230628,184200,28381956100,84000,84000,84000,84000,0
|
|
20230628,184100,28381956100,84000,84000,84000,84000,0
|
|
20230628,184000,28381956100,84000,84000,84000,84000,0
|
|
20230628,183900,28381956100,84000,84000,84000,84000,0
|
|
20230628,183800,28381956100,84000,84000,84000,84000,0
|
|
20230628,183700,28381956100,84000,84000,84000,84000,28022
|
|
20230628,183600,28381956100,84000,84000,84000,84000,0
|
|
20230628,183500,28381956100,84000,84000,84000,84000,0
|
|
20230628,183400,28381956100,84000,84000,84000,84000,0
|
|
20230628,183300,28381956100,84000,84000,84000,84000,0
|
|
20230628,183200,28381956100,84000,84000,84000,84000,0
|
|
20230628,183100,28381956100,84000,84000,84000,84000,0
|
|
20230628,183000,28381956100,84000,84000,84000,84000,0
|
|
20230628,182900,28381956100,84000,84000,84000,84000,0
|
|
20230628,182800,28381956100,84000,84000,84000,84000,0
|
|
20230628,182700,28381956100,84000,84000,84000,84000,0
|
|
20230628,182600,28381956100,84000,84000,84000,84000,0
|
|
20230628,182500,28381956100,84000,84000,84000,84000,0
|
|
20230628,182400,28381956100,84000,84000,84000,84000,0
|
|
20230628,182300,28381956100,84000,84000,84000,84000,0
|
|
20230628,182200,28381956100,84000,84000,84000,84000,0
|
|
20230628,182100,28381956100,84000,84000,84000,84000,0
|
|
20230628,182000,28381956100,84000,84000,84000,84000,0
|
|
20230628,181900,28381956100,84000,84000,84000,84000,0
|
|
20230628,181800,28381956100,84000,84000,84000,84000,0
|
|
20230628,181700,28381956100,84000,84000,84000,84000,0
|
|
20230628,181600,28381956100,84000,84000,84000,84000,0
|
|
20230628,181500,28381956100,84000,84000,84000,84000,0
|
|
20230628,181400,28381956100,84000,84000,84000,84000,0
|
|
20230628,181300,28381956100,84000,84000,84000,84000,0
|
|
20230628,181200,28381956100,84000,84000,84000,84000,0
|
|
20230628,181100,28381956100,84000,84000,84000,84000,0
|
|
20230628,181000,28381956100,84000,84000,84000,84000,0
|
|
20230628,180900,28381956100,84000,84000,84000,84000,0
|
|
20230628,180800,28381956100,84000,84000,84000,84000,0
|
|
20230628,180700,28381956100,84000,84000,84000,84000,28022
|
|
20230628,180600,28381956100,84000,84000,84000,84000,0
|
|
20230628,180500,28381956100,84000,84000,84000,84000,0
|
|
20230628,180400,28381956100,84000,84000,84000,84000,0
|
|
20230628,180300,28381956100,84000,84000,84000,84000,0
|
|
20230628,180200,28381956100,84000,84000,84000,84000,0
|
|
20230628,180100,28381956100,84000,84000,84000,84000,0
|
|
20230628,180000,28381956100,84000,84000,84000,84000,0
|
|
20230628,175900,28381956100,84000,84000,84000,84000,0
|
|
20230628,175800,28381956100,84000,84000,84000,84000,0
|
|
20230628,175700,28381956100,84000,84000,84000,84000,0
|
|
20230628,175600,28381956100,84000,84000,84000,84000,0
|
|
20230628,175500,28381956100,84000,84000,84000,84000,0
|
|
20230628,175400,28381956100,84000,84000,84000,84000,0
|
|
20230628,175300,28381956100,84000,84000,84000,84000,0
|
|
20230628,175200,28381956100,84000,84000,84000,84000,0
|
|
20230628,175100,28381956100,84000,84000,84000,84000,0
|
|
20230628,175000,28381956100,84000,84000,84000,84000,0
|
|
20230628,174900,28381956100,84000,84000,84000,84000,0
|
|
20230628,174800,28381956100,84000,84000,84000,84000,0
|
|
20230628,174700,28381956100,84000,84000,84000,84000,0
|
|
20230628,174600,28381956100,84000,84000,84000,84000,0
|
|
20230628,174500,28381956100,84000,84000,84000,84000,0
|
|
20230628,174400,28381956100,84000,84000,84000,84000,0
|
|
20230628,174300,28381956100,84000,84000,84000,84000,0
|
|
20230628,174200,28381956100,84000,84000,84000,84000,0
|
|
20230628,174100,28381956100,84000,84000,84000,84000,0
|
|
20230628,174000,28381956100,84000,84000,84000,84000,0
|
|
20230628,173900,28381956100,84000,84000,84000,84000,0
|
|
20230628,173800,28381956100,84000,84000,84000,84000,0
|
|
20230628,173700,28381956100,84000,84000,84000,84000,28022
|
|
20230628,173600,28381956100,84000,84000,84000,84000,0
|
|
20230628,173500,28381956100,84000,84000,84000,84000,0
|
|
20230628,173400,28381956100,84000,84000,84000,84000,0
|
|
20230628,173300,28381956100,84000,84000,84000,84000,0
|
|
20230628,173200,28381956100,84000,84000,84000,84000,0
|
|
20230628,173100,28381956100,84000,84000,84000,84000,0
|
|
20230628,173000,28381956100,84000,84000,84000,84000,0
|
|
20230628,172900,28381956100,84000,84000,84000,84000,0
|
|
20230628,172800,28381956100,84000,84000,84000,84000,0
|
|
20230628,172700,28381956100,84000,84000,84000,84000,0
|
|
20230628,172600,28381956100,84000,84000,84000,84000,0
|
|
20230628,172500,28381956100,84000,84000,84000,84000,0
|
|
20230628,172400,28381956100,84000,84000,84000,84000,0
|
|
20230628,172300,28381956100,84000,84000,84000,84000,0
|
|
20230628,172200,28381956100,84000,84000,84000,84000,0
|
|
20230628,172100,28381956100,84000,84000,84000,84000,0
|
|
20230628,172000,28381956100,84000,84000,84000,84000,0
|
|
20230628,171900,28381956100,84000,84000,84000,84000,0
|
|
20230628,171800,28381956100,84000,84000,84000,84000,0
|
|
20230628,171700,28381956100,84000,84000,84000,84000,0
|
|
20230628,171600,28381956100,84000,84000,84000,84000,0
|
|
20230628,171500,28381956100,84000,84000,84000,84000,0
|
|
20230628,171400,28381956100,84000,84000,84000,84000,0
|
|
20230628,171300,28381956100,84000,84000,84000,84000,0
|
|
20230628,171200,28381956100,84000,84000,84000,84000,0
|
|
20230628,171100,28381956100,84000,84000,84000,84000,0
|
|
20230628,171000,28381956100,84000,84000,84000,84000,0
|
|
20230628,170900,28381956100,84000,84000,84000,84000,0
|
|
20230628,170800,28381956100,84000,84000,84000,84000,0
|
|
20230628,170700,28381956100,84000,84000,84000,84000,28022
|
|
20230628,170600,28381956100,84000,84000,84000,84000,0
|
|
20230628,170500,28381956100,84000,84000,84000,84000,0
|
|
20230628,170400,28381956100,84000,84000,84000,84000,0
|
|
20230628,170300,28381956100,84000,84000,84000,84000,0
|
|
20230628,170200,28381956100,84000,84000,84000,84000,0
|
|
20230628,170100,28381956100,84000,84000,84000,84000,0
|
|
20230628,170000,28381956100,84000,84000,84000,84000,0
|
|
20230628,165900,28381956100,84000,84000,84000,84000,0
|
|
20230628,165800,28381956100,84000,84000,84000,84000,0
|
|
20230628,165700,28381956100,84000,84000,84000,84000,0
|
|
20230628,165600,28381956100,84000,84000,84000,84000,0
|
|
20230628,165500,28381956100,84000,84000,84000,84000,0
|
|
20230628,165400,28381956100,84000,84000,84000,84000,0
|
|
20230628,165300,28381956100,84000,84000,84000,84000,0
|
|
20230628,165200,28381956100,84000,84000,84000,84000,0
|
|
20230628,165100,28381956100,84000,84000,84000,84000,0
|
|
20230628,165000,28381956100,84000,84000,84000,84000,0
|
|
20230628,164900,28381956100,84000,84000,84000,84000,0
|
|
20230628,164800,28381956100,84000,84000,84000,84000,0
|
|
20230628,164700,28381956100,84000,84000,84000,84000,0
|
|
20230628,164600,28381956100,84000,84000,84000,84000,0
|
|
20230628,164500,28381956100,84000,84000,84000,84000,0
|
|
20230628,164400,28381956100,84000,84000,84000,84000,0
|
|
20230628,164300,28381956100,84000,84000,84000,84000,0
|
|
20230628,164200,28381956100,84000,84000,84000,84000,0
|
|
20230628,164100,28381956100,84000,84000,84000,84000,0
|
|
20230628,164000,28381956100,84000,84000,84000,84000,0
|
|
20230628,163900,28381956100,84000,84000,84000,84000,0
|
|
20230628,163800,28381956100,84000,84000,84000,84000,0
|
|
20230628,163700,28381956100,84000,84000,84000,84000,28022
|
|
20230628,163600,28381956100,84000,84000,84000,84000,0
|
|
20230628,163500,28381956100,84000,84000,84000,84000,0
|
|
20230628,163400,28381956100,84000,84000,84000,84000,0
|
|
20230628,163300,28381956100,84000,84000,84000,84000,0
|
|
20230628,163200,28381956100,84000,84000,84000,84000,0
|
|
20230628,163100,28381956100,84000,84000,84000,84000,0
|
|
20230628,163000,28381956100,84000,84000,84000,84000,0
|
|
20230628,162900,28381956100,84000,84000,84000,84000,0
|
|
20230628,162800,28381956100,84000,84000,84000,84000,0
|
|
20230628,162700,28381956100,84000,84000,84000,84000,0
|
|
20230628,162600,28381956100,84000,84000,84000,84000,0
|
|
20230628,162500,28381956100,84000,84000,84000,84000,0
|
|
20230628,162400,28381956100,84000,84000,84000,84000,0
|
|
20230628,162300,28381956100,84000,84000,84000,84000,0
|
|
20230628,162200,28381956100,84000,84000,84000,84000,0
|
|
20230628,162100,28381956100,84000,84000,84000,84000,0
|
|
20230628,162000,28381956100,84000,84000,84000,84000,0
|
|
20230628,161900,28381956100,84000,84000,84000,84000,0
|
|
20230628,161800,28381956100,84000,84000,84000,84000,0
|
|
20230628,161700,28381956100,84000,84000,84000,84000,0
|
|
20230628,161600,28381956100,84000,84000,84000,84000,0
|
|
20230628,161500,28381956100,84000,84000,84000,84000,0
|
|
20230628,161400,28381956100,84000,84000,84000,84000,0
|
|
20230628,161300,28381956100,84000,84000,84000,84000,0
|
|
20230628,161200,28381956100,84000,84000,84000,84000,0
|
|
20230628,161100,28381956100,84000,84000,84000,84000,0
|
|
20230628,161000,28381956100,84000,84000,84000,84000,0
|
|
20230628,160900,28381956100,84000,84000,84000,84000,0
|
|
20230628,160800,28381956100,84000,84000,84000,84000,0
|
|
20230628,160700,28381956100,84000,84000,84000,84000,28022
|
|
20230628,160600,28381956100,84000,84000,84000,84000,0
|
|
20230628,160500,28381956100,84000,84000,84000,84000,0
|
|
20230628,160400,28381956100,84000,84000,84000,84000,0
|
|
20230628,160300,28381956100,84000,84000,84000,84000,0
|
|
20230628,160200,28381956100,84000,84000,84000,84000,0
|
|
20230628,160100,28381956100,84000,84000,84000,84000,0
|
|
20230628,160000,28381956100,84000,84000,84000,84000,0
|
|
20230628,155900,28381956100,84000,84000,84000,84000,0
|
|
20230628,155800,28381956100,84000,84000,84000,84000,0
|
|
20230628,155700,28381956100,84000,84000,84000,84000,0
|
|
20230628,155600,28381956100,84000,84000,84000,84000,0
|
|
20230628,155500,28381956100,84000,84000,84000,84000,0
|
|
20230628,155400,28381956100,84000,84000,84000,84000,0
|
|
20230628,155300,28381956100,84000,84000,84000,84000,0
|
|
20230628,155200,28381956100,84000,84000,84000,84000,0
|
|
20230628,155100,28381956100,84000,84000,84000,84000,0
|
|
20230628,155000,28381956100,84000,84000,84000,84000,0
|
|
20230628,154900,28381956100,84000,84000,84000,84000,0
|
|
20230628,154800,28381956100,84000,84000,84000,84000,0
|
|
20230628,154700,28381956100,84000,84000,84000,84000,0
|
|
20230628,154600,28381956100,84000,84000,84000,84000,0
|
|
20230628,154500,28381956100,84000,84000,84000,84000,0
|
|
20230628,154400,28381956100,84000,84000,84000,84000,0
|
|
20230628,154300,28381956100,84000,84000,84000,84000,0
|
|
20230628,154200,28381956100,84000,84000,84000,84000,0
|
|
20230628,154100,28381956100,84000,84000,84000,84000,0
|
|
20230628,154000,28381956100,84000,84000,84000,84000,0
|
|
20230628,153900,28381956100,84000,84000,84000,84000,0
|
|
20230628,153800,28381956100,84000,84000,84000,84000,0
|
|
20230628,153700,28381956100,84000,84000,84000,84000,28022
|
|
20230628,153600,28381956100,84000,84000,84000,84000,0
|
|
20230628,153500,28381956100,84000,84000,84000,84000,0
|
|
20230628,153400,28381956100,84000,84000,84000,84000,0
|
|
20230628,153300,28381956100,84000,84000,84000,84000,0
|
|
20230628,153200,28381956100,84000,84000,84000,84000,0
|
|
20230628,153100,28381956100,84000,84000,84000,84000,0
|
|
20230628,153000,28381956100,84000,84000,84000,84000,28022
|
|
20230628,152900,26028108100,84000,84000,84000,84000,0
|
|
20230628,152800,26028108100,84000,84000,84000,84000,0
|
|
20230628,152700,26028108100,84000,84000,84000,84000,0
|
|
20230628,152600,26028108100,84000,84000,84000,84000,0
|
|
20230628,152500,26028108100,84000,84000,84000,84000,0
|
|
20230628,152400,26028108100,84000,84000,84000,84000,0
|
|
20230628,152300,26028108100,84000,84000,84000,84000,0
|
|
20230628,152200,26028108100,84000,84000,84000,84000,0
|
|
20230628,152100,26028108100,84000,84000,84000,84000,0
|
|
20230628,152000,26028108100,84000,84000,84000,84000,0
|
|
20230628,151900,26028108100,84000,84100,84100,84000,1899
|
|
20230628,151800,25868497800,84000,84000,84100,84000,666
|
|
20230628,151700,25812526100,84100,84100,84100,84000,1272
|
|
20230628,151600,25705609700,84000,84000,84100,84000,3891
|
|
20230628,151500,25378456900,84000,84000,84100,84000,1118
|
|
20230628,151400,25284473200,84000,84100,84100,84000,3217
|
|
20230628,151300,25013954000,84000,84100,84100,84000,641
|
|
20230628,151200,24960101200,84100,84000,84100,84000,297
|
|
20230628,151100,24935143400,84000,84000,84100,84000,449
|
|
20230628,151000,24897420900,84000,84100,84100,84000,170
|
|
20230628,150900,24883129200,84100,84100,84100,84000,6070
|
|
20230628,150800,24372643000,84100,84000,84100,84000,4130
|
|
20230628,150700,24025510400,84000,84000,84100,84000,1395
|
|
20230628,150600,23908312700,84000,84100,84100,84000,5029
|
|
20230628,150500,23485828000,84000,84000,84100,84000,548
|
|
20230628,150400,23439765400,84000,84100,84100,84000,8310
|
|
20230628,150300,22741713400,84000,84100,84100,84000,1270
|
|
20230628,150200,22634977500,84100,84000,84100,84000,2440
|
|
20230628,150100,22430002400,84100,84100,84100,84000,547
|
|
20230628,150000,22384033300,84100,84100,84100,84000,347
|
|
20230628,145900,22354873000,84100,84100,84100,84000,2798
|
|
20230628,145800,22119829800,84100,84000,84100,84000,349
|
|
20230628,145700,22090494000,84100,84000,84100,84000,270
|
|
20230628,145600,22067803300,84000,84100,84100,84000,275
|
|
20230628,145500,22044689400,84100,84000,84100,84000,302
|
|
20230628,145400,22019303300,84000,84000,84100,84000,731
|
|
20230628,145300,21957842700,84000,84100,84100,84000,688
|
|
20230628,145200,21900041000,84100,84100,84100,84000,785
|
|
20230628,145100,21834041300,84100,84000,84100,84000,709
|
|
20230628,145000,21774457800,84100,84100,84100,84000,290
|
|
20230628,144900,21750084600,84100,84100,84100,84000,412
|
|
20230628,144800,21715457300,84000,84000,84100,84000,474
|
|
20230628,144700,21675620500,84000,84000,84100,84000,947
|
|
20230628,144600,21596013200,84000,84100,84100,84000,267
|
|
20230628,144500,21573567500,84100,84000,84100,84000,108
|
|
20230628,144400,21564489500,84100,84000,84100,84000,170
|
|
20230628,144300,21550201300,84000,84000,84100,84000,758
|
|
20230628,144200,21486462400,84100,84100,84100,84000,1404
|
|
20230628,144100,21368398700,84100,84000,84100,84000,302
|
|
20230628,144000,21343024500,84000,84100,84100,84000,1079
|
|
20230628,143900,21252379200,84000,84000,84100,84000,844
|
|
20230628,143800,21181475900,84000,84100,84100,84000,294
|
|
20230628,143700,21156769900,84100,84000,84100,84000,377
|
|
20230628,143600,21125083400,84000,84100,84100,84000,324
|
|
20230628,143500,21097851000,84000,84100,84100,84000,396
|
|
20230628,143400,21064573700,84000,84000,84100,84000,509
|
|
20230628,143300,21021811500,84100,84000,84100,84000,423
|
|
20230628,143200,20986249200,84100,84100,84100,84000,903
|
|
20230628,143100,20910325500,84000,84000,84100,84000,517
|
|
20230628,143000,20866893000,84100,84000,84100,84000,223
|
|
20230628,142900,20848151900,84000,84100,84100,84000,698
|
|
20230628,142800,20789497300,84100,84100,84100,84000,242
|
|
20230628,142700,20769162100,84000,84000,84100,84000,321
|
|
20230628,142600,20742181800,84000,84000,84100,84000,137
|
|
20230628,142500,20730671900,84000,84000,84100,84000,534
|
|
20230628,142400,20685806600,84000,84100,84100,84000,339
|
|
20230628,142300,20657325000,84000,84000,84100,84000,726
|
|
20230628,142200,20596335600,84000,84100,84100,84000,140
|
|
20230628,142100,20584567900,84000,84000,84100,84000,280
|
|
20230628,142000,20561045800,84100,84100,84100,84000,2584
|
|
20230628,141900,20343985500,84100,84100,84100,84000,241
|
|
20230628,141800,20323734200,84100,84000,84100,84000,191
|
|
20230628,141700,20307684500,84000,84000,84100,84000,173
|
|
20230628,141600,20293150600,84000,84200,84200,84000,2829
|
|
20230628,141500,20055288600,84100,84100,84200,84100,622
|
|
20230628,141400,20002967700,84100,84100,84200,84100,320
|
|
20230628,141300,19976045800,84200,84100,84200,84100,464
|
|
20230628,141200,19937009300,84100,84200,84200,84100,1738
|
|
20230628,141100,19790839500,84100,84100,84200,84100,3799
|
|
20230628,141000,19471327300,84100,84100,84200,84100,715
|
|
20230628,140900,19411190800,84100,84100,84200,84100,208
|
|
20230628,140800,19393692500,84100,84100,84200,84100,217
|
|
20230628,140700,19375432800,84100,84100,84200,84100,410
|
|
20230628,140600,19340947200,84100,84100,84200,84100,266
|
|
20230628,140500,19318571600,84200,84100,84200,84100,467
|
|
20230628,140400,19279290100,84200,84200,84200,84100,700
|
|
20230628,140300,19220411400,84100,84100,84200,84100,314
|
|
20230628,140200,19193992100,84200,84200,84200,84100,439
|
|
20230628,140100,19157063600,84100,84100,84200,84100,167
|
|
20230628,140000,19143012700,84200,84200,84200,84100,253
|
|
20230628,135900,19121720000,84200,84100,84200,84100,216
|
|
20230628,135800,19103544100,84100,84200,84200,84100,379
|
|
20230628,135700,19071663000,84200,84100,84200,84100,2736
|
|
20230628,135600,18841330800,84100,84100,84200,84100,527
|
|
20230628,135500,18796988500,84200,84100,84200,84100,367
|
|
20230628,135400,18766107300,84100,84200,84200,84100,544
|
|
20230628,135300,18720342200,84200,84200,84200,84100,314
|
|
20230628,135200,18693918600,84200,84200,84200,84100,382
|
|
20230628,135100,18661764000,84100,84100,84200,84100,157
|
|
20230628,135000,18648557000,84100,84200,84200,84100,317
|
|
20230628,134900,18621870600,84200,84100,84200,84100,676
|
|
20230628,134800,18564991000,84200,84200,84200,84100,190
|
|
20230628,134700,18549007100,84100,84200,84200,84100,146
|
|
20230628,134600,18536723400,84100,84200,84200,84100,712
|
|
20230628,134500,18476833900,84200,84200,84200,84100,173
|
|
20230628,134400,18462273800,84200,84100,84200,84100,234
|
|
20230628,134300,18442588700,84100,84200,84200,84100,191
|
|
20230628,134200,18426520800,84100,84100,84200,84100,515
|
|
20230628,134100,18383204800,84100,84100,84200,84100,208
|
|
20230628,134000,18365707500,84100,84200,84200,84100,183
|
|
20230628,133900,18350311900,84200,84200,84200,84100,360
|
|
20230628,133800,18320024600,84200,84200,84200,84100,186
|
|
20230628,133700,18304377500,84100,84100,84200,84100,412
|
|
20230628,133600,18269709000,84200,84200,84200,84100,136
|
|
20230628,133500,18258266200,84200,84200,84200,84100,672
|
|
20230628,133400,18201743700,84200,84100,84200,84100,269
|
|
20230628,133300,18179115700,84200,84100,84200,84100,132
|
|
20230628,133200,18168008400,84100,84200,84200,84100,403
|
|
20230628,133100,18134101500,84200,84100,84200,84100,235
|
|
20230628,133000,18114325400,84100,84100,84200,84100,1151
|
|
20230628,132900,18017425000,84200,84200,84200,84100,212
|
|
20230628,132800,17999589200,84200,84200,84200,84100,529
|
|
20230628,132700,17955093500,84200,84100,84200,84100,162
|
|
20230628,132600,17941468000,84200,84200,84200,84100,91
|
|
20230628,132500,17933810100,84100,84100,84200,84100,169
|
|
20230628,132400,17919591700,84100,84200,84200,84100,210
|
|
20230628,132300,17901920800,84100,84100,84200,84100,161
|
|
20230628,132200,17888375500,84200,84200,84200,84100,275
|
|
20230628,132100,17865244300,84200,84100,84200,84100,169
|
|
20230628,132000,17851029000,84100,84200,84200,84100,4427
|
|
20230628,131900,17478703400,84200,84100,84200,84100,218
|
|
20230628,131800,17460354100,84100,84200,84200,84100,96
|
|
20230628,131700,17452271400,84200,84100,84200,84100,160
|
|
20230628,131600,17438805200,84100,84200,84200,84100,376
|
|
20230628,131500,17407172700,84100,84200,84200,84100,179
|
|
20230628,131400,17392113800,84200,84200,84200,84100,512
|
|
20230628,131300,17349014500,84100,84200,84200,84100,666
|
|
20230628,131200,17292998500,84100,84100,84200,84000,4657
|
|
20230628,131100,16901339300,84000,84100,84100,84000,39
|
|
20230628,131000,16898060200,84100,84100,84100,84000,200
|
|
20230628,130900,16881243200,84000,84100,84100,84000,261
|
|
20230628,130800,16859307200,84000,84100,84100,84000,25
|
|
20230628,130700,16857206600,84100,84100,84100,84000,1169
|
|
20230628,130600,16758899300,84100,84100,84100,84000,134
|
|
20230628,130500,16747630100,84100,84000,84100,84000,303
|
|
20230628,130400,16722170300,84100,84000,84100,84000,55
|
|
20230628,130300,16717547100,84100,84000,84100,84000,43
|
|
20230628,130200,16713931100,84100,84100,84200,84100,98
|
|
20230628,130100,16705689200,84100,84100,84200,84100,1017
|
|
20230628,130000,16620155200,84100,84100,84100,84000,5477
|
|
20230628,125900,16159570600,84100,84200,84200,84100,2285
|
|
20230628,125800,15967399100,84200,84200,84200,84100,412
|
|
20230628,125700,15932748000,84200,84100,84200,84100,129
|
|
20230628,125600,15921897600,84100,84100,84200,84100,208
|
|
20230628,125500,15904387400,84100,84200,84200,84100,1637
|
|
20230628,125400,15766702300,84200,84200,84200,84200,22
|
|
20230628,125300,15764849900,84100,84200,84200,84100,102
|
|
20230628,125200,15756265600,84200,84200,84200,84100,51
|
|
20230628,125100,15751971500,84200,84100,84200,84100,158
|
|
20230628,125000,15738673100,84100,84200,84200,84100,564
|
|
20230628,124900,15691234400,84200,84200,84200,84100,56
|
|
20230628,124800,15686521200,84200,84200,84200,84200,121
|
|
20230628,124700,15676333000,84100,84100,84200,84100,138
|
|
20230628,124600,15664725800,84200,84100,84200,84100,4093
|
|
20230628,124500,15320503700,84100,84000,84100,84000,1398
|
|
20230628,124400,15202937300,84000,84100,84100,84000,118
|
|
20230628,124300,15193021800,84100,84100,84100,84000,116
|
|
20230628,124200,15183268200,84000,84100,84100,84000,486
|
|
20230628,124100,15142440200,84100,84000,84100,84000,203
|
|
20230628,124000,15125375200,84000,84100,84100,84000,73
|
|
20230628,123900,15119240700,84100,84100,84100,84000,173
|
|
20230628,123800,15104705500,84000,84100,84100,84000,246
|
|
20230628,123700,15084039000,84100,84100,84100,84000,167
|
|
20230628,123600,15070009400,84100,84000,84100,84000,59
|
|
20230628,123500,15065050500,84100,84100,84100,84000,329
|
|
20230628,123400,15037383600,84100,84000,84100,84000,77
|
|
20230628,123300,15030912300,84100,84000,84100,84000,139
|
|
20230628,123200,15019233000,84100,84000,84100,84000,148
|
|
20230628,123100,15006796300,84000,84100,84100,84000,4049
|
|
20230628,123000,14666282800,84100,84200,84200,84100,3069
|
|
20230628,122900,14408173100,84200,84200,84200,84100,190
|
|
20230628,122800,14392181800,84200,84100,84200,84100,154
|
|
20230628,122700,14379218200,84100,84200,84200,84100,32
|
|
20230628,122600,14376524000,84200,84200,84200,84100,109
|
|
20230628,122500,14367348200,84100,84100,84200,84100,420
|
|
20230628,122400,14332023200,84100,84100,84200,84100,162
|
|
20230628,122300,14318395700,84200,84200,84200,84200,22
|
|
20230628,122200,14316543300,84200,84200,84200,84100,116
|
|
20230628,122100,14306778900,84200,84100,84200,84100,192
|
|
20230628,122000,14290627500,84100,84200,84200,84100,146
|
|
20230628,121900,14278337800,84200,84200,84200,84100,239
|
|
20230628,121800,14258214200,84200,84200,84200,84100,174
|
|
20230628,121700,14243578000,84100,84200,84200,84100,1220
|
|
20230628,121600,14140854400,84100,84100,84200,84100,56
|
|
20230628,121500,14136142000,84200,84200,84200,84100,124
|
|
20230628,121400,14125707300,84200,84100,84200,84100,140
|
|
20230628,121300,14113927100,84200,84200,84200,84200,18
|
|
20230628,121200,14112411500,84200,84100,84200,84100,325
|
|
20230628,121100,14085048900,84200,84200,84200,84100,341
|
|
20230628,121000,14056356500,84200,84200,84200,84100,125
|
|
20230628,120900,14045831600,84200,84200,84200,84100,179
|
|
20230628,120800,14030759900,84200,84200,84200,84100,125
|
|
20230628,120700,14020237800,84200,84200,84200,84100,156
|
|
20230628,120600,14007115000,84200,84200,84200,84100,94
|
|
20230628,120500,13999205400,84200,84200,84200,84100,95
|
|
20230628,120400,13991209400,84200,84200,84200,84100,111
|
|
20230628,120300,13981865100,84200,84200,84200,84200,260
|
|
20230628,120200,13959973100,84100,84100,84200,84100,892
|
|
20230628,120100,13884907600,84200,84200,84200,84100,297
|
|
20230628,120000,13859921000,84200,84100,84200,84100,528
|
|
20230628,115900,13815509600,84200,84200,84200,84100,155
|
|
20230628,115800,13802458800,84200,84200,84200,84100,191
|
|
20230628,115700,13786379100,84200,84100,84200,84100,3196
|
|
20230628,115600,13517593900,84100,84100,84100,84000,399
|
|
20230628,115500,13484059400,84000,84000,84100,84000,158
|
|
20230628,115400,13470782000,84100,84100,84100,84000,137
|
|
20230628,115300,13459265200,84100,84100,84100,84000,129
|
|
20230628,115200,13448418300,84000,84100,84100,84000,514
|
|
20230628,115100,13405194600,84000,84100,84100,84000,173
|
|
20230628,115000,13390655500,84100,84100,84100,84000,77
|
|
20230628,114900,13384181900,84000,84000,84100,84000,216
|
|
20230628,114800,13366031400,84000,84100,84100,84000,113
|
|
20230628,114700,13356532800,84100,84000,84100,84000,104
|
|
20230628,114600,13347793000,84100,84100,84100,84000,150
|
|
20230628,114500,13335180000,84100,84100,84100,84000,210
|
|
20230628,114400,13317534000,84100,84100,84100,84000,49
|
|
20230628,114300,13313414100,84000,84000,84100,84000,527
|
|
20230628,114200,13269100800,84000,84100,84100,84000,65
|
|
20230628,114100,13263636500,84100,84100,84100,84000,41
|
|
20230628,114000,13260192100,84100,84100,84100,84000,1048
|
|
20230628,113900,13172155300,84100,84000,84100,84000,1667
|
|
20230628,113800,13032121900,84000,83900,84000,83900,4220
|
|
20230628,113700,12677646900,84000,83900,84000,83900,68
|
|
20230628,113600,12671936900,84000,84000,84000,83900,67
|
|
20230628,113500,12666311100,83900,84000,84000,83900,145
|
|
20230628,113400,12654138600,84000,84000,84000,83900,46
|
|
20230628,113300,12650276600,84000,84000,84000,83900,55
|
|
20230628,113200,12645658700,84000,84000,84000,83900,72
|
|
20230628,113100,12639613300,84000,84000,84000,83900,212
|
|
20230628,113000,12621813500,84000,84000,84000,83900,73
|
|
20230628,112900,12615685200,84000,83900,84000,83800,2293
|
|
20230628,112800,12423294400,83900,83900,83900,83800,83
|
|
20230628,112700,12416336500,83800,83900,83900,83800,79
|
|
20230628,112600,12409710400,83900,83900,83900,83800,299
|
|
20230628,112500,12384651200,83900,83800,83900,83700,5996
|
|
20230628,112400,11882123600,83800,83700,83800,83700,153
|
|
20230628,112300,11869310800,83700,83800,83800,83700,459
|
|
20230628,112200,11830876700,83800,83800,83800,83700,271
|
|
20230628,112100,11808168900,83800,83800,83800,83700,1315
|
|
20230628,112000,11697978100,83800,83700,83800,83700,73
|
|
20230628,111900,11691861000,83700,83800,83800,83700,170
|
|
20230628,111800,11677620000,83700,83800,83800,83700,145
|
|
20230628,111700,11665478400,83700,83800,83800,83700,228
|
|
20230628,111600,11646384000,83800,83800,83800,83700,1090
|
|
20230628,111500,11555046200,83800,83800,83800,83700,61
|
|
20230628,111400,11549939700,83700,83800,83800,83700,283
|
|
20230628,111300,11526237600,83800,83700,83800,83700,214
|
|
20230628,111200,11508311100,83800,83800,83800,83700,292
|
|
20230628,111100,11483865900,83700,83800,83800,83700,167
|
|
20230628,111000,11469875600,83800,83800,83800,83700,225
|
|
20230628,110900,11451026100,83800,83800,83800,83700,126
|
|
20230628,110800,11440476700,83800,83700,83800,83700,811
|
|
20230628,110700,11372592700,83800,83800,83800,83700,437
|
|
20230628,110600,11336013700,83700,83800,83800,83700,245
|
|
20230628,110500,11315487100,83700,83800,83800,83700,34
|
|
20230628,110400,11312640000,83800,83800,83800,83700,30
|
|
20230628,110300,11310126300,83700,83800,83800,83700,95
|
|
20230628,110200,11302167500,83800,83800,83800,83700,248
|
|
20230628,110100,11281387100,83800,83800,83800,83700,120
|
|
20230628,110000,11271337500,83800,83800,83800,83700,190
|
|
20230628,105900,11255432200,83800,83700,83800,83700,254
|
|
20230628,105800,11234159300,83700,83800,83800,83700,3480
|
|
20230628,105700,10942833100,83700,83800,83800,83700,85
|
|
20230628,105600,10935715700,83700,83700,83800,83700,168
|
|
20230628,105500,10921647200,83800,83800,83800,83700,233
|
|
20230628,105400,10902126200,83800,83800,83800,83700,176
|
|
20230628,105300,10887380900,83800,83700,83800,83700,165
|
|
20230628,105200,10873567000,83700,83800,83800,83700,193
|
|
20230628,105100,10857404300,83800,83800,83800,83800,186
|
|
20230628,105000,10841817500,83800,83800,83800,83700,53
|
|
20230628,104900,10837378200,83800,83800,83800,83800,31
|
|
20230628,104800,10834780400,83800,83700,83800,83600,594
|
|
20230628,104700,10785064100,83700,83700,83700,83600,338
|
|
20230628,104600,10756774500,83700,83800,83800,83700,236
|
|
20230628,104500,10737020800,83800,83800,83800,83700,90
|
|
20230628,104400,10729483100,83800,83700,83800,83700,279
|
|
20230628,104300,10706127800,83800,83700,83800,83600,4886
|
|
20230628,104200,10297173600,83700,83700,83700,83600,18
|
|
20230628,104100,10295668000,83600,83600,83700,83600,152
|
|
20230628,104000,10282958400,83700,83700,83700,83600,2306
|
|
20230628,103900,10089958400,83700,83700,83800,83700,1820
|
|
20230628,103800,9937624200,83700,83900,83900,83700,5673
|
|
20230628,103700,9462385400,83900,83800,83900,83800,1218
|
|
20230628,103600,9360304100,83800,83900,83900,83800,129
|
|
20230628,103500,9349493600,83800,83900,84000,83800,4319
|
|
20230628,103400,8987211000,83900,84000,84000,83900,192
|
|
20230628,103300,8971088400,84000,83900,84000,83900,126
|
|
20230628,103200,8960516100,84000,83900,84000,83900,282
|
|
20230628,103100,8936853800,83900,84000,84000,83900,98
|
|
20230628,103000,8928629000,84000,84000,84000,83900,450
|
|
20230628,102900,8890854000,84000,84000,84000,83900,495
|
|
20230628,102800,8849318000,84000,84000,84000,83900,378
|
|
20230628,102700,8817595600,83900,84000,84000,83900,134
|
|
20230628,102600,8806349200,84000,84000,84000,83900,407
|
|
20230628,102500,8772163700,84000,83900,84000,83900,207
|
|
20230628,102400,8754795700,84000,84000,84000,83900,146
|
|
20230628,102300,8742535600,84000,84000,84000,83900,279
|
|
20230628,102200,8719117700,84000,84000,84000,83900,4036
|
|
20230628,102100,8380480200,83900,83900,84000,83900,659
|
|
20230628,102000,8325183200,83900,83900,84000,83900,106
|
|
20230628,101900,8316285000,84000,83900,84000,83900,247
|
|
20230628,101800,8295548200,83900,84000,84000,83900,4063
|
|
20230628,101700,7954268200,84000,84100,84100,84000,113
|
|
20230628,101600,7944773000,84100,84100,84100,84000,86
|
|
20230628,101500,7937543300,84100,84000,84100,84000,97
|
|
20230628,101400,7929391400,84000,84100,84200,84000,400
|
|
20230628,101300,7895755800,84100,84000,84200,84000,1787
|
|
20230628,101200,7745490400,84100,84100,84100,84000,286
|
|
20230628,101100,7721461700,84100,84100,84100,84000,45
|
|
20230628,101000,7717677300,84000,84100,84100,84000,302
|
|
20230628,100900,7692279800,84000,84000,84000,83900,1860
|
|
20230628,100800,7536042800,84000,84000,84000,83900,4590
|
|
20230628,100700,7150485800,84000,84000,84000,83900,150
|
|
20230628,100600,7137900400,84000,83900,84000,83900,281
|
|
20230628,100500,7114322600,84000,84000,84000,83900,277
|
|
20230628,100400,7091060900,83900,83900,84000,83900,217
|
|
20230628,100300,7072849800,83900,83900,84000,83900,146
|
|
20230628,100200,7060598000,83900,83900,84000,83900,76
|
|
20230628,100100,7054221400,83900,83900,84000,83900,719
|
|
20230628,100000,6993890000,83900,84000,84000,83800,252
|
|
20230628,095900,6972749100,84000,83900,84000,83800,136
|
|
20230628,095800,6961340600,83900,83900,83900,83800,286
|
|
20230628,095700,6937352500,83900,83900,83900,83800,244
|
|
20230628,095600,6916881000,84000,83900,84000,83900,2062
|
|
20230628,095500,6743879000,83900,83800,84000,83800,1560
|
|
20230628,095400,6613004900,83900,83900,83900,83800,779
|
|
20230628,095300,6547667900,83900,83800,83900,83800,1199
|
|
20230628,095200,6447188500,83900,83900,83900,83800,316
|
|
20230628,095100,6420689600,83900,83900,83900,83800,508
|
|
20230628,095000,6378070900,83900,83800,83900,83800,696
|
|
20230628,094900,6319724100,83800,83900,83900,83800,684
|
|
20230628,094800,6262351200,83800,83900,83900,83800,941
|
|
20230628,094700,6183488000,84000,84100,84100,83900,16271
|
|
20230628,094600,4817408100,84100,84000,84100,84000,162
|
|
20230628,094500,4803799500,84100,84000,84100,84000,92
|
|
20230628,094400,4796067400,84100,84000,84100,84000,469
|
|
20230628,094300,4756640900,84000,84100,84100,84000,505
|
|
20230628,094200,4714218100,84100,84000,84100,84000,423
|
|
20230628,094100,4678685000,84000,84100,84200,84000,5058
|
|
20230628,094000,4253324900,84100,84100,84200,84100,455
|
|
20230628,093900,4215056400,84100,84200,84200,84100,95
|
|
20230628,093800,4207059200,84200,84100,84200,84100,224
|
|
20230628,093700,4188220600,84100,84200,84200,84100,979
|
|
20230628,093600,4105855300,84200,84100,84200,84100,229
|
|
20230628,093500,4086581400,84200,84100,84200,84100,88
|
|
20230628,093400,4079174000,84100,84300,84300,84100,4671
|
|
20230628,093300,3685881800,84200,84300,84300,84200,125
|
|
20230628,093200,3675353800,84200,84300,84300,84200,636
|
|
20230628,093100,3621798700,84300,84300,84300,84200,260
|
|
20230628,093000,3599881900,84300,84200,84300,84200,100
|
|
20230628,092900,3591453000,84300,84300,84300,84200,213
|
|
20230628,092800,3573503800,84300,84200,84300,84200,615
|
|
20230628,092700,3521713600,84300,84300,84300,84200,736
|
|
20230628,092600,3459739900,84200,84300,84300,84200,90
|
|
20230628,092500,3452156600,84200,84300,84300,84200,171
|
|
20230628,092400,3437744400,84300,84200,84300,84200,162
|
|
20230628,092300,3424092800,84200,84300,84300,84200,310
|
|
20230628,092200,3397970800,84300,84300,84400,84300,154
|
|
20230628,092100,3384988400,84400,84300,84400,84200,1682
|
|
20230628,092000,3243192800,84300,84300,84400,84300,104
|
|
20230628,091900,3234423100,84300,84400,84400,84300,158
|
|
20230628,091800,3221093400,84200,84200,84400,84200,668
|
|
20230628,091700,3164802000,84300,84300,84400,84200,2885
|
|
20230628,091600,2921587300,84400,84300,84400,84300,483
|
|
20230628,091500,2880862800,84300,84400,84400,84300,535
|
|
20230628,091400,2835743800,84400,84300,84400,84300,273
|
|
20230628,091300,2812728700,84300,84300,84400,84300,1036
|
|
20230628,091200,2725378100,84400,84400,84400,84300,968
|
|
20230628,091100,2643702600,84400,84300,84400,84300,2408
|
|
20230628,091000,2440673900,84200,84300,84300,84200,654
|
|
20230628,090900,2385543000,84200,84300,84300,84200,215
|
|
20230628,090800,2367420300,84300,84200,84300,84100,1090
|
|
20230628,090700,2275638600,84200,84100,84200,84100,1546
|
|
20230628,090600,2145483000,84200,84200,84200,84000,2340
|
|
20230628,090500,1948686200,84200,84300,84300,84200,1579
|
|
20230628,090400,1815671900,84300,84200,84300,84200,1219
|
|
20230628,090300,1712918300,84200,84400,84500,84200,6461
|
|
20230628,090200,1167785500,84400,84600,84600,84400,3276
|
|
20230628,090100,890977000,84500,84700,84700,84500,1768
|
|
20230628,090000,741414500,84700,84700,84700,84400,8759
|