637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193400,29483385240,5850,5850,5850,5850,92697
|
|
20230628,193300,29483385240,5850,5850,5850,5850,0
|
|
20230628,193200,29483385240,5850,5850,5850,5850,0
|
|
20230628,193100,29483385240,5850,5850,5850,5850,0
|
|
20230628,193000,29483385240,5850,5850,5850,5850,0
|
|
20230628,192900,29483385240,5850,5850,5850,5850,0
|
|
20230628,192800,29483385240,5850,5850,5850,5850,0
|
|
20230628,192700,29483385240,5850,5850,5850,5850,0
|
|
20230628,192600,29483385240,5850,5850,5850,5850,0
|
|
20230628,192500,29483385240,5850,5850,5850,5850,0
|
|
20230628,192400,29483385240,5850,5850,5850,5850,0
|
|
20230628,192300,29483385240,5850,5850,5850,5850,0
|
|
20230628,192200,29483385240,5850,5850,5850,5850,0
|
|
20230628,192100,29483385240,5850,5850,5850,5850,0
|
|
20230628,192000,29483385240,5850,5850,5850,5850,0
|
|
20230628,191900,29483385240,5850,5850,5850,5850,0
|
|
20230628,191800,29483385240,5850,5850,5850,5850,0
|
|
20230628,191700,29483385240,5850,5850,5850,5850,0
|
|
20230628,191600,29483385240,5850,5850,5850,5850,0
|
|
20230628,191500,29483385240,5850,5850,5850,5850,0
|
|
20230628,191400,29483385240,5850,5850,5850,5850,0
|
|
20230628,191300,29483385240,5850,5850,5850,5850,0
|
|
20230628,191200,29483385240,5850,5850,5850,5850,0
|
|
20230628,191100,29483385240,5850,5850,5850,5850,0
|
|
20230628,191000,29483385240,5850,5850,5850,5850,0
|
|
20230628,190900,29483385240,5850,5850,5850,5850,0
|
|
20230628,190800,29483385240,5850,5850,5850,5850,0
|
|
20230628,190700,29483385240,5850,5850,5850,5850,0
|
|
20230628,190600,29483385240,5850,5850,5850,5850,0
|
|
20230628,190500,29483385240,5850,5850,5850,5850,0
|
|
20230628,190400,29483385240,5850,5850,5850,5850,92697
|
|
20230628,190300,29483385240,5850,5850,5850,5850,0
|
|
20230628,190200,29483385240,5850,5850,5850,5850,0
|
|
20230628,190100,29483385240,5850,5850,5850,5850,0
|
|
20230628,190000,29483385240,5850,5850,5850,5850,0
|
|
20230628,185900,29483385240,5850,5850,5850,5850,0
|
|
20230628,185800,29483385240,5850,5850,5850,5850,0
|
|
20230628,185700,29483385240,5850,5850,5850,5850,0
|
|
20230628,185600,29483385240,5850,5850,5850,5850,0
|
|
20230628,185500,29483385240,5850,5850,5850,5850,0
|
|
20230628,185400,29483385240,5850,5850,5850,5850,0
|
|
20230628,185300,29483385240,5850,5850,5850,5850,0
|
|
20230628,185200,29483385240,5850,5850,5850,5850,0
|
|
20230628,185100,29483385240,5850,5850,5850,5850,0
|
|
20230628,185000,29483385240,5850,5850,5850,5850,0
|
|
20230628,184900,29483385240,5850,5850,5850,5850,0
|
|
20230628,184800,29483385240,5850,5850,5850,5850,0
|
|
20230628,184700,29483385240,5850,5850,5850,5850,0
|
|
20230628,184600,29483385240,5850,5850,5850,5850,0
|
|
20230628,184500,29483385240,5850,5850,5850,5850,0
|
|
20230628,184400,29483385240,5850,5850,5850,5850,0
|
|
20230628,184300,29483385240,5850,5850,5850,5850,0
|
|
20230628,184200,29483385240,5850,5850,5850,5850,0
|
|
20230628,184100,29483385240,5850,5850,5850,5850,0
|
|
20230628,184000,29483385240,5850,5850,5850,5850,0
|
|
20230628,183900,29483385240,5850,5850,5850,5850,0
|
|
20230628,183800,29483385240,5850,5850,5850,5850,0
|
|
20230628,183700,29483385240,5850,5850,5850,5850,0
|
|
20230628,183600,29483385240,5850,5850,5850,5850,0
|
|
20230628,183500,29483385240,5850,5850,5850,5850,0
|
|
20230628,183400,29483385240,5850,5850,5850,5850,92697
|
|
20230628,183300,29483385240,5850,5850,5850,5850,0
|
|
20230628,183200,29483385240,5850,5850,5850,5850,0
|
|
20230628,183100,29483385240,5850,5850,5850,5850,0
|
|
20230628,183000,29483385240,5850,5850,5850,5850,0
|
|
20230628,182900,29483385240,5850,5850,5850,5850,0
|
|
20230628,182800,29483385240,5850,5850,5850,5850,0
|
|
20230628,182700,29483385240,5850,5850,5850,5850,0
|
|
20230628,182600,29483385240,5850,5850,5850,5850,0
|
|
20230628,182500,29483385240,5850,5850,5850,5850,0
|
|
20230628,182400,29483385240,5850,5850,5850,5850,0
|
|
20230628,182300,29483385240,5850,5850,5850,5850,0
|
|
20230628,182200,29483385240,5850,5850,5850,5850,0
|
|
20230628,182100,29483385240,5850,5850,5850,5850,0
|
|
20230628,182000,29483385240,5850,5850,5850,5850,0
|
|
20230628,181900,29483385240,5850,5850,5850,5850,0
|
|
20230628,181800,29483385240,5850,5850,5850,5850,0
|
|
20230628,181700,29483385240,5850,5850,5850,5850,0
|
|
20230628,181600,29483385240,5850,5850,5850,5850,0
|
|
20230628,181500,29483385240,5850,5850,5850,5850,0
|
|
20230628,181400,29483385240,5850,5850,5850,5850,0
|
|
20230628,181300,29483385240,5850,5850,5850,5850,0
|
|
20230628,181200,29483385240,5850,5850,5850,5850,0
|
|
20230628,181100,29483385240,5850,5850,5850,5850,0
|
|
20230628,181000,29483385240,5850,5850,5850,5850,0
|
|
20230628,180900,29483385240,5850,5850,5850,5850,0
|
|
20230628,180800,29483385240,5850,5850,5850,5850,0
|
|
20230628,180700,29483385240,5850,5850,5850,5850,0
|
|
20230628,180600,29483385240,5850,5850,5850,5850,0
|
|
20230628,180500,29483385240,5850,5850,5850,5850,0
|
|
20230628,180400,29483385240,5850,5850,5850,5850,92697
|
|
20230628,180300,29483385240,5850,5850,5850,5850,0
|
|
20230628,180200,29483385240,5850,5850,5850,5850,0
|
|
20230628,180100,29483385240,5850,5850,5850,5850,0
|
|
20230628,180000,29483385240,5850,5850,5850,5850,0
|
|
20230628,175900,29483385240,5850,5850,5850,5850,0
|
|
20230628,175800,29483385240,5850,5850,5850,5850,0
|
|
20230628,175700,29483385240,5850,5850,5850,5850,0
|
|
20230628,175600,29483385240,5850,5850,5850,5850,0
|
|
20230628,175500,29483385240,5850,5850,5850,5850,0
|
|
20230628,175400,29483385240,5850,5850,5850,5850,0
|
|
20230628,175300,29483385240,5850,5850,5850,5850,0
|
|
20230628,175200,29483385240,5850,5850,5850,5850,0
|
|
20230628,175100,29483385240,5850,5850,5850,5850,0
|
|
20230628,175000,29483385240,5850,5850,5850,5850,0
|
|
20230628,174900,29483385240,5850,5850,5850,5850,0
|
|
20230628,174800,29483385240,5850,5850,5850,5850,0
|
|
20230628,174700,29483385240,5850,5850,5850,5850,0
|
|
20230628,174600,29483385240,5850,5850,5850,5850,0
|
|
20230628,174500,29483385240,5850,5850,5850,5850,0
|
|
20230628,174400,29483385240,5850,5850,5850,5850,0
|
|
20230628,174300,29483385240,5850,5850,5850,5850,0
|
|
20230628,174200,29483385240,5850,5850,5850,5850,0
|
|
20230628,174100,29483385240,5850,5850,5850,5850,0
|
|
20230628,174000,29483385240,5850,5850,5850,5850,0
|
|
20230628,173900,29483385240,5850,5850,5850,5850,0
|
|
20230628,173800,29483385240,5850,5850,5850,5850,0
|
|
20230628,173700,29483385240,5850,5850,5850,5850,0
|
|
20230628,173600,29483385240,5850,5850,5850,5850,0
|
|
20230628,173500,29483385240,5850,5850,5850,5850,0
|
|
20230628,173400,29483385240,5850,5850,5850,5850,92697
|
|
20230628,173300,29483385240,5850,5850,5850,5850,0
|
|
20230628,173200,29483385240,5850,5850,5850,5850,0
|
|
20230628,173100,29483385240,5850,5850,5850,5850,0
|
|
20230628,173000,29483385240,5850,5850,5850,5850,0
|
|
20230628,172900,29483385240,5850,5850,5850,5850,0
|
|
20230628,172800,29483385240,5850,5850,5850,5850,0
|
|
20230628,172700,29483385240,5850,5850,5850,5850,0
|
|
20230628,172600,29483385240,5850,5850,5850,5850,0
|
|
20230628,172500,29483385240,5850,5850,5850,5850,0
|
|
20230628,172400,29483385240,5850,5850,5850,5850,0
|
|
20230628,172300,29483385240,5850,5850,5850,5850,0
|
|
20230628,172200,29483385240,5850,5850,5850,5850,0
|
|
20230628,172100,29483385240,5850,5850,5850,5850,0
|
|
20230628,172000,29483385240,5850,5850,5850,5850,0
|
|
20230628,171900,29483385240,5850,5850,5850,5850,0
|
|
20230628,171800,29483385240,5850,5850,5850,5850,0
|
|
20230628,171700,29483385240,5850,5850,5850,5850,0
|
|
20230628,171600,29483385240,5850,5850,5850,5850,0
|
|
20230628,171500,29483385240,5850,5850,5850,5850,0
|
|
20230628,171400,29483385240,5850,5850,5850,5850,0
|
|
20230628,171300,29483385240,5850,5850,5850,5850,0
|
|
20230628,171200,29483385240,5850,5850,5850,5850,0
|
|
20230628,171100,29483385240,5850,5850,5850,5850,0
|
|
20230628,171000,29483385240,5850,5850,5850,5850,0
|
|
20230628,170900,29483385240,5850,5850,5850,5850,0
|
|
20230628,170800,29483385240,5850,5850,5850,5850,0
|
|
20230628,170700,29483385240,5850,5850,5850,5850,0
|
|
20230628,170600,29483385240,5850,5850,5850,5850,0
|
|
20230628,170500,29483385240,5850,5850,5850,5850,0
|
|
20230628,170400,29483385240,5850,5850,5850,5850,92697
|
|
20230628,170300,29483385240,5850,5850,5850,5850,0
|
|
20230628,170200,29483385240,5850,5850,5850,5850,0
|
|
20230628,170100,29483385240,5850,5850,5850,5850,0
|
|
20230628,170000,29483385240,5850,5850,5850,5850,0
|
|
20230628,165900,29483385240,5850,5850,5850,5850,0
|
|
20230628,165800,29483385240,5850,5850,5850,5850,0
|
|
20230628,165700,29483385240,5850,5850,5850,5850,0
|
|
20230628,165600,29483385240,5850,5850,5850,5850,0
|
|
20230628,165500,29483385240,5850,5850,5850,5850,0
|
|
20230628,165400,29483385240,5850,5850,5850,5850,0
|
|
20230628,165300,29483385240,5850,5850,5850,5850,0
|
|
20230628,165200,29483385240,5850,5850,5850,5850,0
|
|
20230628,165100,29483385240,5850,5850,5850,5850,0
|
|
20230628,165000,29483385240,5850,5850,5850,5850,0
|
|
20230628,164900,29483385240,5850,5850,5850,5850,0
|
|
20230628,164800,29483385240,5850,5850,5850,5850,0
|
|
20230628,164700,29483385240,5850,5850,5850,5850,0
|
|
20230628,164600,29483385240,5850,5850,5850,5850,0
|
|
20230628,164500,29483385240,5850,5850,5850,5850,0
|
|
20230628,164400,29483385240,5850,5850,5850,5850,0
|
|
20230628,164300,29483385240,5850,5850,5850,5850,0
|
|
20230628,164200,29483385240,5850,5850,5850,5850,0
|
|
20230628,164100,29483385240,5850,5850,5850,5850,0
|
|
20230628,164000,29483385240,5850,5850,5850,5850,0
|
|
20230628,163900,29483385240,5850,5850,5850,5850,0
|
|
20230628,163800,29483385240,5850,5850,5850,5850,0
|
|
20230628,163700,29483385240,5850,5850,5850,5850,0
|
|
20230628,163600,29483385240,5850,5850,5850,5850,0
|
|
20230628,163500,29483385240,5850,5850,5850,5850,0
|
|
20230628,163400,29483385240,5850,5850,5850,5850,92697
|
|
20230628,163300,29483385240,5850,5850,5850,5850,0
|
|
20230628,163200,29483385240,5850,5850,5850,5850,0
|
|
20230628,163100,29483385240,5850,5850,5850,5850,0
|
|
20230628,163000,29483385240,5850,5850,5850,5850,0
|
|
20230628,162900,29483385240,5850,5850,5850,5850,0
|
|
20230628,162800,29483385240,5850,5850,5850,5850,0
|
|
20230628,162700,29483385240,5850,5850,5850,5850,0
|
|
20230628,162600,29483385240,5850,5850,5850,5850,0
|
|
20230628,162500,29483385240,5850,5850,5850,5850,0
|
|
20230628,162400,29483385240,5850,5850,5850,5850,0
|
|
20230628,162300,29483385240,5850,5850,5850,5850,0
|
|
20230628,162200,29483385240,5850,5850,5850,5850,0
|
|
20230628,162100,29483385240,5850,5850,5850,5850,0
|
|
20230628,162000,29483385240,5850,5850,5850,5850,0
|
|
20230628,161900,29483385240,5850,5850,5850,5850,0
|
|
20230628,161800,29483385240,5850,5850,5850,5850,0
|
|
20230628,161700,29483385240,5850,5850,5850,5850,0
|
|
20230628,161600,29483385240,5850,5850,5850,5850,0
|
|
20230628,161500,29483385240,5850,5850,5850,5850,0
|
|
20230628,161400,29483385240,5850,5850,5850,5850,0
|
|
20230628,161300,29483385240,5850,5850,5850,5850,0
|
|
20230628,161200,29483385240,5850,5850,5850,5850,0
|
|
20230628,161100,29483385240,5850,5850,5850,5850,0
|
|
20230628,161000,29483385240,5850,5850,5850,5850,0
|
|
20230628,160900,29483385240,5850,5850,5850,5850,0
|
|
20230628,160800,29483385240,5850,5850,5850,5850,0
|
|
20230628,160700,29483385240,5850,5850,5850,5850,0
|
|
20230628,160600,29483385240,5850,5850,5850,5850,0
|
|
20230628,160500,29483385240,5850,5850,5850,5850,0
|
|
20230628,160400,29483385240,5850,5850,5850,5850,92697
|
|
20230628,160300,29483385240,5850,5850,5850,5850,0
|
|
20230628,160200,29483385240,5850,5850,5850,5850,0
|
|
20230628,160100,29483385240,5850,5850,5850,5850,0
|
|
20230628,160000,29483385240,5850,5850,5850,5850,0
|
|
20230628,155900,29483385240,5850,5850,5850,5850,0
|
|
20230628,155800,29483385240,5850,5850,5850,5850,0
|
|
20230628,155700,29483385240,5850,5850,5850,5850,0
|
|
20230628,155600,29483385240,5850,5850,5850,5850,0
|
|
20230628,155500,29483385240,5850,5850,5850,5850,0
|
|
20230628,155400,29483385240,5850,5850,5850,5850,0
|
|
20230628,155300,29483385240,5850,5850,5850,5850,0
|
|
20230628,155200,29483385240,5850,5850,5850,5850,0
|
|
20230628,155100,29483385240,5850,5850,5850,5850,0
|
|
20230628,155000,29483385240,5850,5850,5850,5850,0
|
|
20230628,154900,29483385240,5850,5850,5850,5850,0
|
|
20230628,154800,29483385240,5850,5850,5850,5850,0
|
|
20230628,154700,29483385240,5850,5850,5850,5850,0
|
|
20230628,154600,29483385240,5850,5850,5850,5850,0
|
|
20230628,154500,29483385240,5850,5850,5850,5850,0
|
|
20230628,154400,29483385240,5850,5850,5850,5850,0
|
|
20230628,154300,29483385240,5850,5850,5850,5850,0
|
|
20230628,154200,29483385240,5850,5850,5850,5850,0
|
|
20230628,154100,29483385240,5850,5850,5850,5850,0
|
|
20230628,154000,29483385240,5850,5850,5850,5850,0
|
|
20230628,153900,29483385240,5850,5850,5850,5850,0
|
|
20230628,153800,29483385240,5850,5850,5850,5850,0
|
|
20230628,153700,29483385240,5850,5850,5850,5850,0
|
|
20230628,153600,29483385240,5850,5850,5850,5850,0
|
|
20230628,153500,29483385240,5850,5850,5850,5850,0
|
|
20230628,153400,29483385240,5850,5850,5850,5850,92697
|
|
20230628,153300,29483385240,5850,5850,5850,5850,0
|
|
20230628,153200,29483385240,5850,5850,5850,5850,0
|
|
20230628,153100,29483385240,5850,5850,5850,5850,0
|
|
20230628,153000,29483385240,5850,5850,5850,5850,92697
|
|
20230628,152900,28941107790,5900,5900,5900,5900,0
|
|
20230628,152800,28941107790,5900,5900,5900,5900,0
|
|
20230628,152700,28941107790,5900,5900,5900,5900,0
|
|
20230628,152600,28941107790,5900,5900,5900,5900,0
|
|
20230628,152500,28941107790,5900,5900,5900,5900,0
|
|
20230628,152400,28941107790,5900,5900,5900,5900,0
|
|
20230628,152300,28941107790,5900,5900,5900,5900,0
|
|
20230628,152200,28941107790,5900,5900,5900,5900,0
|
|
20230628,152100,28941107790,5900,5900,5900,5900,0
|
|
20230628,152000,28941107790,5900,5900,5900,5900,0
|
|
20230628,151900,28941107790,5900,5890,5900,5880,19720
|
|
20230628,151800,28824874500,5890,5890,5890,5880,4846
|
|
20230628,151700,28796357110,5890,5900,5900,5880,7036
|
|
20230628,151600,28754962740,5900,5890,5900,5880,12395
|
|
20230628,151500,28681919470,5890,5880,5890,5870,5799
|
|
20230628,151400,28647797330,5880,5890,5890,5870,3323
|
|
20230628,151300,28628255750,5880,5880,5880,5870,7144
|
|
20230628,151200,28586274410,5880,5890,5900,5880,19299
|
|
20230628,151100,28472667150,5900,5890,5900,5890,1240
|
|
20230628,151000,28465360110,5900,5900,5910,5890,2944
|
|
20230628,150900,28448007390,5910,5900,5910,5890,13733
|
|
20230628,150800,28367056020,5900,5910,5910,5900,3751
|
|
20230628,150700,28344924230,5910,5900,5910,5890,2583
|
|
20230628,150600,28329686430,5900,5900,5900,5890,7368
|
|
20230628,150500,28286238230,5880,5890,5900,5880,7271
|
|
20230628,150400,28243423140,5890,5880,5890,5860,4377
|
|
20230628,150300,28217684140,5870,5880,5890,5860,14520
|
|
20230628,150200,28132387730,5890,5890,5900,5880,5070
|
|
20230628,150100,28102529290,5900,5890,5900,5890,4665
|
|
20230628,150000,28075023490,5900,5920,5920,5900,20006
|
|
20230628,145900,27956912060,5930,5930,5940,5900,18881
|
|
20230628,145800,27845199770,5930,5930,5940,5930,2444
|
|
20230628,145700,27830706080,5940,5930,5940,5920,9446
|
|
20230628,145600,27774723860,5920,5920,5930,5920,2162
|
|
20230628,145500,27761923770,5930,5930,5930,5930,1137
|
|
20230628,145400,27755181360,5940,5930,5940,5910,10500
|
|
20230628,145300,27692933220,5930,5940,5940,5920,6314
|
|
20230628,145200,27655534900,5930,5940,5940,5930,9510
|
|
20230628,145100,27599126730,5940,5950,5950,5940,2632
|
|
20230628,145000,27583489040,5940,5950,5950,5940,3505
|
|
20230628,144900,27562663220,5950,5950,5960,5940,1649
|
|
20230628,144800,27552850560,5960,5950,5960,5950,1292
|
|
20230628,144700,27545152350,5950,5970,5980,5950,8133
|
|
20230628,144600,27496692090,5980,5980,5980,5970,3214
|
|
20230628,144500,27477478630,5980,5970,5980,5960,3926
|
|
20230628,144400,27454024720,5970,5960,5980,5960,6584
|
|
20230628,144300,27414727360,5960,5950,5970,5950,5729
|
|
20230628,144200,27380578320,5950,5950,5960,5930,1131
|
|
20230628,144100,27373848890,5950,5940,5960,5930,5783
|
|
20230628,144000,27339450280,5940,5940,5950,5940,6208
|
|
20230628,143900,27302514650,5940,5930,5940,5910,8398
|
|
20230628,143800,27252709380,5930,5910,5930,5910,4767
|
|
20230628,143700,27224508310,5910,5900,5910,5900,537
|
|
20230628,143600,27221339990,5900,5900,5910,5890,4351
|
|
20230628,143500,27195669250,5910,5910,5910,5890,341
|
|
20230628,143400,27193660700,5890,5900,5910,5890,7516
|
|
20230628,143300,27149341340,5900,5910,5910,5900,1600
|
|
20230628,143200,27139901230,5910,5910,5910,5900,2231
|
|
20230628,143100,27126736520,5900,5910,5910,5900,5013
|
|
20230628,143000,27097120820,5910,5900,5910,5880,5927
|
|
20230628,142900,27062180640,5900,5900,5900,5890,1067
|
|
20230628,142800,27055890580,5890,5870,5890,5870,2280
|
|
20230628,142700,27042493330,5870,5860,5870,5850,2769
|
|
20230628,142600,27026265450,5860,5860,5860,5850,2141
|
|
20230628,142500,27013729590,5860,5860,5860,5850,984
|
|
20230628,142400,27007964960,5860,5870,5870,5850,6968
|
|
20230628,142300,26967136530,5870,5880,5880,5870,5276
|
|
20230628,142200,26936156750,5890,5890,5890,5880,10772
|
|
20230628,142100,26872801050,5890,5890,5900,5880,3939
|
|
20230628,142000,26849602170,5900,5900,5900,5890,1225
|
|
20230628,141900,26842376690,5900,5890,5900,5880,1038
|
|
20230628,141800,26836265330,5890,5900,5910,5890,6988
|
|
20230628,141700,26795071900,5910,5920,5920,5890,5273
|
|
20230628,141600,26763953570,5920,5910,5920,5910,5996
|
|
20230628,141500,26728515270,5920,5920,5920,5910,5816
|
|
20230628,141400,26694085300,5930,5940,5940,5920,2397
|
|
20230628,141300,26679870430,5930,5950,5950,5930,1568
|
|
20230628,141200,26670541850,5950,5950,5950,5950,244
|
|
20230628,141100,26669090050,5960,5950,5960,5930,10518
|
|
20230628,141000,26606568120,5950,5920,5960,5920,13619
|
|
20230628,140900,26525769390,5920,5910,5920,5900,6352
|
|
20230628,140800,26488282990,5910,5940,5940,5910,9761
|
|
20230628,140700,26430551120,5940,5960,5960,5910,13177
|
|
20230628,140600,26352321990,5970,5990,5990,5970,1407
|
|
20230628,140500,26343918990,5990,5980,6010,5980,5689
|
|
20230628,140400,26309805940,5960,5980,5990,5960,14329
|
|
20230628,140300,26224102460,6000,5980,6000,5970,15095
|
|
20230628,140200,26133667420,5980,5990,5990,5980,808
|
|
20230628,140100,26128828500,5990,6000,6010,5990,3205
|
|
20230628,140000,26109617030,6010,6000,6010,6000,3199
|
|
20230628,135900,26090415730,6000,5990,6000,5990,336
|
|
20230628,135800,26088400980,6000,5990,6010,5990,11154
|
|
20230628,135700,26021481010,5970,5990,5990,5970,1330
|
|
20230628,135600,26013517280,5990,5970,5990,5970,88
|
|
20230628,135500,26012991320,6000,5970,6000,5960,11360
|
|
20230628,135400,25944946200,5980,5980,5980,5980,1748
|
|
20230628,135300,25934493160,5980,5940,6010,5940,35819
|
|
20230628,135200,25720018890,5940,5940,5940,5940,592
|
|
20230628,135100,25716502410,5940,5900,5940,5900,716
|
|
20230628,135000,25712270860,5890,5960,5960,5880,36239
|
|
20230628,134900,25497953900,5960,5970,5970,5960,32
|
|
20230628,134800,25497762990,5950,5980,5990,5950,33108
|
|
20230628,134700,25300664160,5980,5960,5990,5960,8334
|
|
20230628,134600,25250911180,5960,5960,5970,5950,2182
|
|
20230628,134500,25237904550,5960,5950,5960,5950,2211
|
|
20230628,134400,25224749090,5960,5960,5960,5960,2886
|
|
20230628,134300,25207548530,5970,5980,5980,5960,4773
|
|
20230628,134200,25179064990,5980,5980,5980,5970,653
|
|
20230628,134100,25175165730,5980,5990,5990,5970,6218
|
|
20230628,134000,25137951860,5990,5980,5990,5970,10952
|
|
20230628,133900,25072484480,5980,5970,5980,5970,2813
|
|
20230628,133800,25055686930,5970,5950,5970,5950,5962
|
|
20230628,133700,25020111360,5950,5930,5960,5930,7670
|
|
20230628,133600,24974496070,5930,5940,5940,5920,2425
|
|
20230628,133500,24960116750,5940,5910,5940,5910,5313
|
|
20230628,133400,24928631060,5920,5920,5930,5910,2403
|
|
20230628,133300,24914411880,5920,5900,5930,5890,7737
|
|
20230628,133200,24868723200,5900,5860,5910,5850,10176
|
|
20230628,133100,24808745010,5860,5870,5870,5850,1959
|
|
20230628,133000,24797264750,5870,5880,5880,5850,5231
|
|
20230628,132900,24766618630,5880,5880,5890,5850,5378
|
|
20230628,132800,24735081400,5890,5890,5900,5850,4881
|
|
20230628,132700,24706369210,5900,5900,5910,5860,2537
|
|
20230628,132600,24691458080,5900,5930,5930,5880,5525
|
|
20230628,132500,24658818580,5910,5940,5950,5910,19535
|
|
20230628,132400,24542889590,5940,5930,5940,5900,15811
|
|
20230628,132300,24449362120,5930,5840,5930,5840,16970
|
|
20230628,132200,24349497630,5840,5820,5860,5820,6676
|
|
20230628,132100,24310481080,5820,5820,5820,5800,6727
|
|
20230628,132000,24271378430,5820,5750,5820,5740,21708
|
|
20230628,131900,24145701270,5750,5770,5770,5740,21625
|
|
20230628,131800,24021313570,5770,5760,5770,5750,16544
|
|
20230628,131700,23926060050,5760,5800,5800,5750,24276
|
|
20230628,131600,23785916540,5800,5850,5860,5780,44680
|
|
20230628,131500,23526361350,5850,5830,5850,5830,4469
|
|
20230628,131400,23500272320,5820,5820,5830,5810,6908
|
|
20230628,131300,23460098760,5820,5830,5850,5800,68795
|
|
20230628,131200,23060417030,5840,5850,5860,5830,13668
|
|
20230628,131100,22980624400,5850,5870,5870,5840,23254
|
|
20230628,131000,22844550010,5870,5890,5900,5850,50196
|
|
20230628,130900,22549858300,5900,5880,5900,5880,5003
|
|
20230628,130800,22520386500,5890,5890,5890,5880,3364
|
|
20230628,130700,22500594360,5900,5900,5900,5880,1882
|
|
20230628,130600,22489517090,5900,5910,5910,5880,18000
|
|
20230628,130500,22383555380,5910,5900,5910,5900,2280
|
|
20230628,130400,22370098790,5900,5910,5910,5900,740
|
|
20230628,130300,22365732490,5900,5900,5910,5890,8705
|
|
20230628,130200,22314402200,5900,5900,5900,5890,1388
|
|
20230628,130100,22306219170,5900,5910,5910,5890,2565
|
|
20230628,130000,22291090610,5910,5900,5910,5900,5463
|
|
20230628,125900,22258852020,5900,5900,5910,5890,5284
|
|
20230628,125800,22227693470,5900,5910,5920,5900,6534
|
|
20230628,125700,22189138870,5930,5900,5930,5900,4950
|
|
20230628,125600,22159867970,5920,5930,5930,5900,5054
|
|
20230628,125500,22130002690,5930,5910,5930,5910,2170
|
|
20230628,125400,22117159920,5910,5920,5930,5910,1845
|
|
20230628,125300,22106240660,5930,5940,5960,5910,4240
|
|
20230628,125200,22081089020,5960,5920,5960,5920,1081
|
|
20230628,125100,22074646320,5920,5920,5960,5910,1356
|
|
20230628,125000,22066609770,5920,5910,5920,5910,1342
|
|
20230628,124900,22058677750,5910,5910,5920,5900,31548
|
|
20230628,124800,21872342800,5910,5920,5930,5910,2699
|
|
20230628,124700,21856365850,5920,5940,5940,5920,13482
|
|
20230628,124600,21776537540,5940,5950,5950,5930,5565
|
|
20230628,124500,21743521840,5960,5950,5970,5950,416
|
|
20230628,124400,21741045780,5950,5940,5950,5940,4986
|
|
20230628,124300,21711419820,5950,5950,5950,5940,3406
|
|
20230628,124200,21691157130,5960,5950,5960,5950,1523
|
|
20230628,124100,21682093410,5960,5960,5960,5960,488
|
|
20230628,124000,21679184930,5950,5960,5960,5950,976
|
|
20230628,123900,21673377670,5960,5980,5980,5960,1960
|
|
20230628,123800,21661693070,5970,5990,5990,5970,4588
|
|
20230628,123700,21634282990,5990,5970,5990,5970,1380
|
|
20230628,123600,21626040870,5970,5970,5990,5960,324
|
|
20230628,123500,21624107610,5960,5950,5960,5940,3143
|
|
20230628,123400,21605400130,5950,5940,5950,5940,1010
|
|
20230628,123300,21599393660,5950,5990,5990,5940,39102
|
|
20230628,123200,21366513580,5980,5980,5990,5980,1244
|
|
20230628,123100,21359074400,5980,5980,5980,5980,1630
|
|
20230628,123000,21349327000,5990,5990,5990,5980,1732
|
|
20230628,122900,21338963740,6000,5990,6000,5990,1323
|
|
20230628,122800,21331033480,5990,6010,6010,5990,1967
|
|
20230628,122700,21319251110,5990,6010,6010,5990,547
|
|
20230628,122600,21315973430,6010,6020,6020,5990,5294
|
|
20230628,122500,21284191420,6020,6010,6020,6010,1418
|
|
20230628,122400,21275669150,6010,6020,6020,6010,2260
|
|
20230628,122300,21262072550,6010,6010,6020,6010,1027
|
|
20230628,122200,21255900270,6020,6010,6020,6010,458
|
|
20230628,122100,21253147330,6010,6020,6020,6010,254
|
|
20230628,122000,21251620760,6010,6010,6010,6010,4345
|
|
20230628,121900,21225507310,6000,6000,6000,6000,8226
|
|
20230628,121800,21176151310,6000,6000,6000,6000,417
|
|
20230628,121700,21173649310,5990,5980,6000,5980,3504
|
|
20230628,121600,21152651730,5990,5990,6000,5990,1155
|
|
20230628,121500,21145733270,6000,5990,6000,5990,285
|
|
20230628,121400,21144026110,5990,5990,6000,5990,1466
|
|
20230628,121300,21135242760,6000,6000,6000,5990,2180
|
|
20230628,121200,21122170800,6000,6000,6000,5990,1308
|
|
20230628,121100,21114325370,6000,6000,6000,6000,373
|
|
20230628,121000,21112087370,6000,6000,6000,6000,694
|
|
20230628,120900,21107923370,6000,5990,6000,5970,1407
|
|
20230628,120800,21099512690,6000,5990,6000,5990,8589
|
|
20230628,120700,21047988750,5990,5970,5990,5970,6491
|
|
20230628,120600,21009171050,5980,5970,5980,5970,716
|
|
20230628,120500,21004895520,5960,5960,5970,5960,651
|
|
20230628,120400,21001015480,5960,5960,5960,5960,571
|
|
20230628,120300,20997612320,5960,5960,5970,5960,2448
|
|
20230628,120200,20983022230,5960,5970,5970,5960,901
|
|
20230628,120100,20977643690,5960,5960,5970,5960,1961
|
|
20230628,120000,20965956020,5970,5970,5970,5970,3807
|
|
20230628,115900,20943228230,5970,5960,5970,5960,4044
|
|
20230628,115800,20919125310,5960,5970,5970,5960,8040
|
|
20230628,115700,20871132710,5980,5980,5980,5980,510
|
|
20230628,115600,20868082910,5980,5990,5990,5980,249
|
|
20230628,115500,20866592050,5990,5980,5990,5960,2902
|
|
20230628,115400,20849223370,5980,5980,5980,5960,5613
|
|
20230628,115300,20815717630,5960,5980,5980,5960,2889
|
|
20230628,115200,20798481430,5960,5990,5990,5960,293
|
|
20230628,115100,20796734490,5990,5960,5990,5960,1047
|
|
20230628,115000,20790493950,5960,5980,5990,5960,4373
|
|
20230628,114900,20764329860,5980,5970,5980,5960,1737
|
|
20230628,114800,20753976660,5960,5980,5980,5960,8949
|
|
20230628,114700,20700579970,5980,5990,5990,5980,3360
|
|
20230628,114600,20680487120,5990,5990,5990,5990,1256
|
|
20230628,114500,20672963680,5990,6010,6010,5990,4238
|
|
20230628,114400,20647529020,6000,6010,6010,6000,885
|
|
20230628,114300,20642212170,6010,6000,6010,6000,930
|
|
20230628,114200,20636632030,6000,5990,6000,5990,448
|
|
20230628,114100,20633946070,5990,6000,6000,5990,3531
|
|
20230628,114000,20612791360,6000,5990,6000,5990,4362
|
|
20230628,113900,20586627830,5990,5990,5990,5980,325
|
|
20230628,113800,20584683810,5990,6010,6010,5990,1261
|
|
20230628,113700,20577123510,6010,6000,6010,6000,4996
|
|
20230628,113600,20547141540,6010,6010,6010,6010,125
|
|
20230628,113500,20546390290,6000,6000,6010,6000,185
|
|
20230628,113400,20545280140,6000,6000,6010,6000,680
|
|
20230628,113300,20541198830,6020,6020,6030,6000,7700
|
|
20230628,113200,20494902430,6020,6020,6030,6010,2656
|
|
20230628,113100,20478906820,6010,6020,6020,6010,1685
|
|
20230628,113000,20468771510,6020,6010,6020,6010,5054
|
|
20230628,112900,20438380650,6010,5990,6010,5990,3950
|
|
20230628,112800,20414677580,6000,5990,6000,5960,2131
|
|
20230628,112700,20401921500,6000,5970,6000,5970,7666
|
|
20230628,112600,20356024080,5950,5940,5970,5930,58379
|
|
20230628,112500,20008709210,5940,5920,5940,5910,3755
|
|
20230628,112400,19986516080,5910,5940,5940,5910,2435
|
|
20230628,112300,19972110790,5940,5940,5950,5910,5364
|
|
20230628,112200,19940330350,5940,5940,5950,5940,4889
|
|
20230628,112100,19911254870,5940,5940,5950,5920,5088
|
|
20230628,112000,19881090020,5940,5930,5940,5920,2347
|
|
20230628,111900,19867168680,5930,5940,5940,5930,1454
|
|
20230628,111800,19858546250,5940,5940,5940,5930,99
|
|
20230628,111700,19857958420,5940,5940,5940,5930,1490
|
|
20230628,111600,19849108180,5940,5930,5940,5910,15691
|
|
20230628,111500,19756303960,5930,5930,5940,5920,7984
|
|
20230628,111400,19709008790,5930,5940,5940,5930,1490
|
|
20230628,111300,19700164950,5940,5940,5940,5930,2062
|
|
20230628,111200,19687923580,5940,5930,5940,5920,9940
|
|
20230628,111100,19629020380,5940,5920,5940,5920,6165
|
|
20230628,111000,19592459380,5930,5930,5930,5910,6944
|
|
20230628,110900,19551358600,5920,5950,5950,5900,24285
|
|
20230628,110800,19407739770,5940,5950,5950,5940,2202
|
|
20230628,110700,19394655220,5950,5950,5950,5950,7554
|
|
20230628,110600,19349708920,5950,5960,5960,5930,15365
|
|
20230628,110500,19258384110,5960,5970,5970,5950,3721
|
|
20230628,110400,19236218600,5960,5950,5970,5950,5559
|
|
20230628,110300,19203105430,5960,5950,5960,5950,4698
|
|
20230628,110200,19175142460,5950,5960,5960,5950,9896
|
|
20230628,110100,19116258650,5960,5980,5980,5950,9484
|
|
20230628,110000,19059682860,5980,5990,5990,5970,1626
|
|
20230628,105900,19049965340,5980,5990,5990,5960,10222
|
|
20230628,105800,18988928240,5990,5990,5990,5980,720
|
|
20230628,105700,18984617440,5990,5990,5990,5980,737
|
|
20230628,105600,18980210130,5990,5980,5990,5970,2345
|
|
20230628,105500,18966174760,5980,5990,5990,5980,5193
|
|
20230628,105400,18935112340,5990,5990,5990,5980,2136
|
|
20230628,105300,18922331070,5990,5990,5990,5990,3281
|
|
20230628,105200,18902677880,6000,5990,6000,5980,9255
|
|
20230628,105100,18847297790,6000,5980,6000,5970,2545
|
|
20230628,105000,18832067420,5970,5970,5980,5970,1849
|
|
20230628,104900,18821021690,5970,5980,5980,5970,570
|
|
20230628,104800,18817615010,5980,5970,5980,5960,2792
|
|
20230628,104700,18800945070,5970,5990,6000,5970,2287
|
|
20230628,104600,18787259150,6000,6000,6000,5960,28369
|
|
20230628,104500,18617962410,6000,6010,6010,6000,1899
|
|
20230628,104400,18606566750,6000,6020,6030,6000,7324
|
|
20230628,104300,18562526780,6030,6030,6030,6030,553
|
|
20230628,104200,18559192190,6030,5980,6030,5980,8737
|
|
20230628,104100,18506760870,5980,5960,5980,5950,2706
|
|
20230628,104000,18490616470,5960,5950,5960,5950,2484
|
|
20230628,103900,18475829920,5950,5940,5960,5940,2521
|
|
20230628,103800,18460837340,5940,5930,5950,5930,2391
|
|
20230628,103700,18446628710,5940,5950,5950,5900,38829
|
|
20230628,103600,18217004210,5940,5980,5980,5930,21239
|
|
20230628,103500,18090634540,5980,6000,6010,5980,11908
|
|
20230628,103400,18019304830,6000,6000,6000,5990,8434
|
|
20230628,103300,17968705830,6000,6030,6030,6000,14316
|
|
20230628,103200,17882729100,6030,6020,6030,6020,5862
|
|
20230628,103100,17847421630,6030,6020,6030,6020,3820
|
|
20230628,103000,17824425060,6020,6020,6030,6020,3238
|
|
20230628,102900,17804929140,6020,6030,6030,6010,1688
|
|
20230628,102800,17794765770,6030,6020,6030,6010,10140
|
|
20230628,102700,17733736700,6020,6020,6020,6010,2556
|
|
20230628,102600,17718363190,6020,6020,6020,6020,3094
|
|
20230628,102500,17699737310,6010,6020,6020,6010,698
|
|
20230628,102400,17695539430,6010,6020,6020,6000,2565
|
|
20230628,102300,17680126940,6010,6020,6030,6000,2935
|
|
20230628,102200,17662485450,6030,6020,6030,6000,3434
|
|
20230628,102100,17641863950,6000,6000,6020,5990,8693
|
|
20230628,102000,17589681330,6000,5990,6000,5990,3729
|
|
20230628,101900,17567339760,5990,6000,6000,5990,2246
|
|
20230628,101800,17553882720,6000,6010,6030,5980,13519
|
|
20230628,101700,17472776950,5990,6010,6030,5990,14795
|
|
20230628,101600,17383974060,6030,5950,6050,5940,12307
|
|
20230628,101500,17310092370,5950,6030,6040,5950,61912
|
|
20230628,101400,16939165980,6050,6050,6090,6000,31879
|
|
20230628,101300,16746499160,6050,6030,6070,6020,14109
|
|
20230628,101200,16661088590,6030,6030,6040,5990,34371
|
|
20230628,101100,16454399580,6040,5980,6060,5970,29499
|
|
20230628,101000,16276890230,5980,5920,5980,5910,25952
|
|
20230628,100900,16122529210,5910,5880,5930,5870,18141
|
|
20230628,100800,16015593950,5880,5880,5880,5860,34694
|
|
20230628,100700,15811865890,5860,5940,5950,5850,47223
|
|
20230628,100600,15533299150,5940,5800,5940,5790,130956
|
|
20230628,100500,14766396540,5800,6020,6020,5700,232953
|
|
20230628,100400,13404121690,6020,6110,6110,6020,108582
|
|
20230628,100300,12744446260,6110,6140,6150,6110,43610
|
|
20230628,100200,12477434200,6140,6160,6170,6130,8324
|
|
20230628,100100,12426247830,6150,6140,6150,6140,6356
|
|
20230628,100000,12387191540,6140,6120,6140,6110,15487
|
|
20230628,095900,12292426120,6120,6180,6180,6110,40954
|
|
20230628,095800,12040882130,6190,6180,6190,6170,6559
|
|
20230628,095700,12000361680,6170,6190,6190,6170,16437
|
|
20230628,095600,11898854780,6190,6210,6210,6190,6883
|
|
20230628,095500,11856194530,6210,6200,6210,6200,2236
|
|
20230628,095400,11842320490,6200,6220,6230,6200,7837
|
|
20230628,095300,11793632090,6220,6200,6220,6200,3343
|
|
20230628,095200,11772878890,6190,6180,6200,6180,13064
|
|
20230628,095100,11692039220,6180,6190,6190,6160,20319
|
|
20230628,095000,11566525140,6190,6240,6250,6190,42517
|
|
20230628,094900,11302307330,6240,6260,6260,6240,14573
|
|
20230628,094800,11211317940,6250,6260,6260,6240,18354
|
|
20230628,094700,11096611290,6260,6250,6260,6250,1797
|
|
20230628,094600,11085375620,6250,6260,6260,6230,16241
|
|
20230628,094500,10983927360,6250,6300,6300,6230,35731
|
|
20230628,094400,10760326880,6290,6260,6290,6250,14597
|
|
20230628,094300,10668749580,6260,6250,6270,6250,4697
|
|
20230628,094200,10639347920,6250,6280,6290,6240,18870
|
|
20230628,094100,10521274940,6260,6260,6290,6250,12090
|
|
20230628,094000,10445555450,6250,6260,6260,6240,18538
|
|
20230628,093900,10329759710,6250,6300,6310,6240,43256
|
|
20230628,093800,10058694460,6300,6300,6310,6290,30536
|
|
20230628,093700,9866277610,6300,6380,6390,6300,45428
|
|
20230628,093600,9578569100,6370,6370,6380,6350,29001
|
|
20230628,093500,9393994110,6370,6390,6400,6370,20242
|
|
20230628,093400,9264690580,6390,6420,6450,6380,59109
|
|
20230628,093300,8885467380,6410,6420,6470,6390,103897
|
|
20230628,093200,8216837090,6420,6460,6480,6390,83236
|
|
20230628,093100,7681133840,6440,6400,6490,6400,76834
|
|
20230628,093000,7186209970,6400,6450,6480,6400,145270
|
|
20230628,092900,6250684630,6450,6410,6450,6400,88407
|
|
20230628,092800,5681764380,6400,6390,6410,6380,36919
|
|
20230628,092700,5445700340,6390,6360,6390,6340,16489
|
|
20230628,092600,5340660260,6360,6360,6370,6340,13350
|
|
20230628,092500,5255848090,6350,6400,6410,6340,33854
|
|
20230628,092400,5040185510,6400,6430,6450,6370,85053
|
|
20230628,092300,4494636890,6440,6300,6450,6300,126692
|
|
20230628,092200,3690331210,6300,6290,6310,6290,24161
|
|
20230628,092100,3538135890,6290,6250,6290,6250,21778
|
|
20230628,092000,3401659800,6250,6260,6270,6250,1142
|
|
20230628,091900,3394517210,6250,6230,6280,6230,4509
|
|
20230628,091800,3366312940,6230,6240,6250,6210,17770
|
|
20230628,091700,3255584420,6240,6250,6250,6240,16478
|
|
20230628,091600,3152623340,6250,6240,6250,6230,10853
|
|
20230628,091500,3084848530,6230,6240,6240,6230,5753
|
|
20230628,091400,3048967140,6250,6260,6290,6240,12732
|
|
20230628,091300,2969315530,6270,6300,6300,6270,12259
|
|
20230628,091200,2892218420,6300,6300,6310,6280,20162
|
|
20230628,091100,2765233550,6310,6300,6320,6300,18975
|
|
20230628,091000,2645447800,6320,6290,6320,6250,65627
|
|
20230628,090900,2232451260,6290,6200,6290,6190,54560
|
|
20230628,090800,1891988230,6190,6230,6240,6190,25353
|
|
20230628,090700,1734440410,6230,6220,6240,6220,6018
|
|
20230628,090600,1696947090,6220,6240,6240,6220,7484
|
|
20230628,090500,1650385130,6240,6200,6250,6170,50567
|
|
20230628,090400,1336769530,6200,6220,6230,6190,28543
|
|
20230628,090300,1159733570,6220,6200,6240,6190,21352
|
|
20230628,090200,1027031270,6200,6240,6260,6200,41823
|
|
20230628,090100,766315690,6230,6210,6230,6170,39551
|
|
20230628,090000,521217670,6200,6250,6260,6200,82791
|