639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193600,16438845200,93800,93800,93800,93800,4598
|
|
20230628,193500,16438845200,93800,93800,93800,93800,0
|
|
20230628,193400,16438845200,93800,93800,93800,93800,0
|
|
20230628,193300,16438845200,93800,93800,93800,93800,0
|
|
20230628,193200,16438845200,93800,93800,93800,93800,0
|
|
20230628,193100,16438845200,93800,93800,93800,93800,0
|
|
20230628,193000,16438845200,93800,93800,93800,93800,0
|
|
20230628,192900,16438845200,93800,93800,93800,93800,0
|
|
20230628,192800,16438845200,93800,93800,93800,93800,0
|
|
20230628,192700,16438845200,93800,93800,93800,93800,0
|
|
20230628,192600,16438845200,93800,93800,93800,93800,0
|
|
20230628,192500,16438845200,93800,93800,93800,93800,0
|
|
20230628,192400,16438845200,93800,93800,93800,93800,0
|
|
20230628,192300,16438845200,93800,93800,93800,93800,0
|
|
20230628,192200,16438845200,93800,93800,93800,93800,0
|
|
20230628,192100,16438845200,93800,93800,93800,93800,0
|
|
20230628,192000,16438845200,93800,93800,93800,93800,0
|
|
20230628,191900,16438845200,93800,93800,93800,93800,0
|
|
20230628,191800,16438845200,93800,93800,93800,93800,0
|
|
20230628,191700,16438845200,93800,93800,93800,93800,0
|
|
20230628,191600,16438845200,93800,93800,93800,93800,0
|
|
20230628,191500,16438845200,93800,93800,93800,93800,0
|
|
20230628,191400,16438845200,93800,93800,93800,93800,0
|
|
20230628,191300,16438845200,93800,93800,93800,93800,0
|
|
20230628,191200,16438845200,93800,93800,93800,93800,0
|
|
20230628,191100,16438845200,93800,93800,93800,93800,0
|
|
20230628,191000,16438845200,93800,93800,93800,93800,0
|
|
20230628,190900,16438845200,93800,93800,93800,93800,0
|
|
20230628,190800,16438845200,93800,93800,93800,93800,0
|
|
20230628,190700,16438845200,93800,93800,93800,93800,0
|
|
20230628,190600,16438845200,93800,93800,93800,93800,4598
|
|
20230628,190500,16438845200,93800,93800,93800,93800,0
|
|
20230628,190400,16438845200,93800,93800,93800,93800,0
|
|
20230628,190300,16438845200,93800,93800,93800,93800,0
|
|
20230628,190200,16438845200,93800,93800,93800,93800,0
|
|
20230628,190100,16438845200,93800,93800,93800,93800,0
|
|
20230628,190000,16438845200,93800,93800,93800,93800,0
|
|
20230628,185900,16438845200,93800,93800,93800,93800,0
|
|
20230628,185800,16438845200,93800,93800,93800,93800,0
|
|
20230628,185700,16438845200,93800,93800,93800,93800,0
|
|
20230628,185600,16438845200,93800,93800,93800,93800,0
|
|
20230628,185500,16438845200,93800,93800,93800,93800,0
|
|
20230628,185400,16438845200,93800,93800,93800,93800,0
|
|
20230628,185300,16438845200,93800,93800,93800,93800,0
|
|
20230628,185200,16438845200,93800,93800,93800,93800,0
|
|
20230628,185100,16438845200,93800,93800,93800,93800,0
|
|
20230628,185000,16438845200,93800,93800,93800,93800,0
|
|
20230628,184900,16438845200,93800,93800,93800,93800,0
|
|
20230628,184800,16438845200,93800,93800,93800,93800,0
|
|
20230628,184700,16438845200,93800,93800,93800,93800,0
|
|
20230628,184600,16438845200,93800,93800,93800,93800,0
|
|
20230628,184500,16438845200,93800,93800,93800,93800,0
|
|
20230628,184400,16438845200,93800,93800,93800,93800,0
|
|
20230628,184300,16438845200,93800,93800,93800,93800,0
|
|
20230628,184200,16438845200,93800,93800,93800,93800,0
|
|
20230628,184100,16438845200,93800,93800,93800,93800,0
|
|
20230628,184000,16438845200,93800,93800,93800,93800,0
|
|
20230628,183900,16438845200,93800,93800,93800,93800,0
|
|
20230628,183800,16438845200,93800,93800,93800,93800,0
|
|
20230628,183700,16438845200,93800,93800,93800,93800,0
|
|
20230628,183600,16438845200,93800,93800,93800,93800,4598
|
|
20230628,183500,16438845200,93800,93800,93800,93800,0
|
|
20230628,183400,16438845200,93800,93800,93800,93800,0
|
|
20230628,183300,16438845200,93800,93800,93800,93800,0
|
|
20230628,183200,16438845200,93800,93800,93800,93800,0
|
|
20230628,183100,16438845200,93800,93800,93800,93800,0
|
|
20230628,183000,16438845200,93800,93800,93800,93800,0
|
|
20230628,182900,16438845200,93800,93800,93800,93800,0
|
|
20230628,182800,16438845200,93800,93800,93800,93800,0
|
|
20230628,182700,16438845200,93800,93800,93800,93800,0
|
|
20230628,182600,16438845200,93800,93800,93800,93800,0
|
|
20230628,182500,16438845200,93800,93800,93800,93800,0
|
|
20230628,182400,16438845200,93800,93800,93800,93800,0
|
|
20230628,182300,16438845200,93800,93800,93800,93800,0
|
|
20230628,182200,16438845200,93800,93800,93800,93800,0
|
|
20230628,182100,16438845200,93800,93800,93800,93800,0
|
|
20230628,182000,16438845200,93800,93800,93800,93800,0
|
|
20230628,181900,16438845200,93800,93800,93800,93800,0
|
|
20230628,181800,16438845200,93800,93800,93800,93800,0
|
|
20230628,181700,16438845200,93800,93800,93800,93800,0
|
|
20230628,181600,16438845200,93800,93800,93800,93800,0
|
|
20230628,181500,16438845200,93800,93800,93800,93800,0
|
|
20230628,181400,16438845200,93800,93800,93800,93800,0
|
|
20230628,181300,16438845200,93800,93800,93800,93800,0
|
|
20230628,181200,16438845200,93800,93800,93800,93800,0
|
|
20230628,181100,16438845200,93800,93800,93800,93800,0
|
|
20230628,181000,16438845200,93800,93800,93800,93800,0
|
|
20230628,180900,16438845200,93800,93800,93800,93800,0
|
|
20230628,180800,16438845200,93800,93800,93800,93800,0
|
|
20230628,180700,16438845200,93800,93800,93800,93800,0
|
|
20230628,180600,16438845200,93800,93800,93800,93800,4598
|
|
20230628,180500,16438845200,93800,93800,93800,93800,0
|
|
20230628,180400,16438845200,93800,93800,93800,93800,0
|
|
20230628,180300,16438845200,93800,93800,93800,93800,0
|
|
20230628,180200,16438845200,93800,93800,93800,93800,0
|
|
20230628,180100,16438845200,93800,93800,93800,93800,0
|
|
20230628,180000,16438845200,93800,93800,93800,93800,0
|
|
20230628,175900,16438845200,93800,93800,93800,93800,0
|
|
20230628,175800,16438845200,93800,93800,93800,93800,0
|
|
20230628,175700,16438845200,93800,93800,93800,93800,0
|
|
20230628,175600,16438845200,93800,93800,93800,93800,0
|
|
20230628,175500,16438845200,93800,93800,93800,93800,0
|
|
20230628,175400,16438845200,93800,93800,93800,93800,0
|
|
20230628,175300,16438845200,93800,93800,93800,93800,0
|
|
20230628,175200,16438845200,93800,93800,93800,93800,0
|
|
20230628,175100,16438845200,93800,93800,93800,93800,0
|
|
20230628,175000,16438845200,93800,93800,93800,93800,0
|
|
20230628,174900,16438845200,93800,93800,93800,93800,0
|
|
20230628,174800,16438845200,93800,93800,93800,93800,0
|
|
20230628,174700,16438845200,93800,93800,93800,93800,0
|
|
20230628,174600,16438845200,93800,93800,93800,93800,0
|
|
20230628,174500,16438845200,93800,93800,93800,93800,0
|
|
20230628,174400,16438845200,93800,93800,93800,93800,0
|
|
20230628,174300,16438845200,93800,93800,93800,93800,0
|
|
20230628,174200,16438845200,93800,93800,93800,93800,0
|
|
20230628,174100,16438845200,93800,93800,93800,93800,0
|
|
20230628,174000,16438845200,93800,93800,93800,93800,0
|
|
20230628,173900,16438845200,93800,93800,93800,93800,0
|
|
20230628,173800,16438845200,93800,93800,93800,93800,0
|
|
20230628,173700,16438845200,93800,93800,93800,93800,0
|
|
20230628,173600,16438845200,93800,93800,93800,93800,4598
|
|
20230628,173500,16438845200,93800,93800,93800,93800,0
|
|
20230628,173400,16438845200,93800,93800,93800,93800,0
|
|
20230628,173300,16438845200,93800,93800,93800,93800,0
|
|
20230628,173200,16438845200,93800,93800,93800,93800,0
|
|
20230628,173100,16438845200,93800,93800,93800,93800,0
|
|
20230628,173000,16438845200,93800,93800,93800,93800,0
|
|
20230628,172900,16438845200,93800,93800,93800,93800,0
|
|
20230628,172800,16438845200,93800,93800,93800,93800,0
|
|
20230628,172700,16438845200,93800,93800,93800,93800,0
|
|
20230628,172600,16438845200,93800,93800,93800,93800,0
|
|
20230628,172500,16438845200,93800,93800,93800,93800,0
|
|
20230628,172400,16438845200,93800,93800,93800,93800,0
|
|
20230628,172300,16438845200,93800,93800,93800,93800,0
|
|
20230628,172200,16438845200,93800,93800,93800,93800,0
|
|
20230628,172100,16438845200,93800,93800,93800,93800,0
|
|
20230628,172000,16438845200,93800,93800,93800,93800,0
|
|
20230628,171900,16438845200,93800,93800,93800,93800,0
|
|
20230628,171800,16438845200,93800,93800,93800,93800,0
|
|
20230628,171700,16438845200,93800,93800,93800,93800,0
|
|
20230628,171600,16438845200,93800,93800,93800,93800,0
|
|
20230628,171500,16438845200,93800,93800,93800,93800,0
|
|
20230628,171400,16438845200,93800,93800,93800,93800,0
|
|
20230628,171300,16438845200,93800,93800,93800,93800,0
|
|
20230628,171200,16438845200,93800,93800,93800,93800,0
|
|
20230628,171100,16438845200,93800,93800,93800,93800,0
|
|
20230628,171000,16438845200,93800,93800,93800,93800,0
|
|
20230628,170900,16438845200,93800,93800,93800,93800,0
|
|
20230628,170800,16438845200,93800,93800,93800,93800,0
|
|
20230628,170700,16438845200,93800,93800,93800,93800,0
|
|
20230628,170600,16438845200,93800,93800,93800,93800,4598
|
|
20230628,170500,16438845200,93800,93800,93800,93800,0
|
|
20230628,170400,16438845200,93800,93800,93800,93800,0
|
|
20230628,170300,16438845200,93800,93800,93800,93800,0
|
|
20230628,170200,16438845200,93800,93800,93800,93800,0
|
|
20230628,170100,16438845200,93800,93800,93800,93800,0
|
|
20230628,170000,16438845200,93800,93800,93800,93800,0
|
|
20230628,165900,16438845200,93800,93800,93800,93800,0
|
|
20230628,165800,16438845200,93800,93800,93800,93800,0
|
|
20230628,165700,16438845200,93800,93800,93800,93800,0
|
|
20230628,165600,16438845200,93800,93800,93800,93800,0
|
|
20230628,165500,16438845200,93800,93800,93800,93800,0
|
|
20230628,165400,16438845200,93800,93800,93800,93800,0
|
|
20230628,165300,16438845200,93800,93800,93800,93800,0
|
|
20230628,165200,16438845200,93800,93800,93800,93800,0
|
|
20230628,165100,16438845200,93800,93800,93800,93800,0
|
|
20230628,165000,16438845200,93800,93800,93800,93800,0
|
|
20230628,164900,16438845200,93800,93800,93800,93800,0
|
|
20230628,164800,16438845200,93800,93800,93800,93800,0
|
|
20230628,164700,16438845200,93800,93800,93800,93800,0
|
|
20230628,164600,16438845200,93800,93800,93800,93800,0
|
|
20230628,164500,16438845200,93800,93800,93800,93800,0
|
|
20230628,164400,16438845200,93800,93800,93800,93800,0
|
|
20230628,164300,16438845200,93800,93800,93800,93800,0
|
|
20230628,164200,16438845200,93800,93800,93800,93800,0
|
|
20230628,164100,16438845200,93800,93800,93800,93800,0
|
|
20230628,164000,16438845200,93800,93800,93800,93800,0
|
|
20230628,163900,16438845200,93800,93800,93800,93800,0
|
|
20230628,163800,16438845200,93800,93800,93800,93800,0
|
|
20230628,163700,16438845200,93800,93800,93800,93800,0
|
|
20230628,163600,16438845200,93800,93800,93800,93800,4598
|
|
20230628,163500,16438845200,93800,93800,93800,93800,0
|
|
20230628,163400,16438845200,93800,93800,93800,93800,0
|
|
20230628,163300,16438845200,93800,93800,93800,93800,0
|
|
20230628,163200,16438845200,93800,93800,93800,93800,0
|
|
20230628,163100,16438845200,93800,93800,93800,93800,0
|
|
20230628,163000,16438845200,93800,93800,93800,93800,0
|
|
20230628,162900,16438845200,93800,93800,93800,93800,0
|
|
20230628,162800,16438845200,93800,93800,93800,93800,0
|
|
20230628,162700,16438845200,93800,93800,93800,93800,0
|
|
20230628,162600,16438845200,93800,93800,93800,93800,0
|
|
20230628,162500,16438845200,93800,93800,93800,93800,0
|
|
20230628,162400,16438845200,93800,93800,93800,93800,0
|
|
20230628,162300,16438845200,93800,93800,93800,93800,0
|
|
20230628,162200,16438845200,93800,93800,93800,93800,0
|
|
20230628,162100,16438845200,93800,93800,93800,93800,0
|
|
20230628,162000,16438845200,93800,93800,93800,93800,0
|
|
20230628,161900,16438845200,93800,93800,93800,93800,0
|
|
20230628,161800,16438845200,93800,93800,93800,93800,0
|
|
20230628,161700,16438845200,93800,93800,93800,93800,0
|
|
20230628,161600,16438845200,93800,93800,93800,93800,0
|
|
20230628,161500,16438845200,93800,93800,93800,93800,0
|
|
20230628,161400,16438845200,93800,93800,93800,93800,0
|
|
20230628,161300,16438845200,93800,93800,93800,93800,0
|
|
20230628,161200,16438845200,93800,93800,93800,93800,0
|
|
20230628,161100,16438845200,93800,93800,93800,93800,0
|
|
20230628,161000,16438845200,93800,93800,93800,93800,0
|
|
20230628,160900,16438845200,93800,93800,93800,93800,0
|
|
20230628,160800,16438845200,93800,93800,93800,93800,0
|
|
20230628,160700,16438845200,93800,93800,93800,93800,0
|
|
20230628,160600,16438845200,93800,93800,93800,93800,4598
|
|
20230628,160500,16438845200,93800,93800,93800,93800,0
|
|
20230628,160400,16438845200,93800,93800,93800,93800,0
|
|
20230628,160300,16438845200,93800,93800,93800,93800,0
|
|
20230628,160200,16438845200,93800,93800,93800,93800,0
|
|
20230628,160100,16438845200,93800,93800,93800,93800,0
|
|
20230628,160000,16438845200,93800,93800,93800,93800,0
|
|
20230628,155900,16438845200,93800,93800,93800,93800,0
|
|
20230628,155800,16438845200,93800,93800,93800,93800,0
|
|
20230628,155700,16438845200,93800,93800,93800,93800,0
|
|
20230628,155600,16438845200,93800,93800,93800,93800,0
|
|
20230628,155500,16438845200,93800,93800,93800,93800,0
|
|
20230628,155400,16438845200,93800,93800,93800,93800,0
|
|
20230628,155300,16438845200,93800,93800,93800,93800,0
|
|
20230628,155200,16438845200,93800,93800,93800,93800,0
|
|
20230628,155100,16438845200,93800,93800,93800,93800,0
|
|
20230628,155000,16438845200,93800,93800,93800,93800,0
|
|
20230628,154900,16438845200,93800,93800,93800,93800,0
|
|
20230628,154800,16438845200,93800,93800,93800,93800,0
|
|
20230628,154700,16438845200,93800,93800,93800,93800,0
|
|
20230628,154600,16438845200,93800,93800,93800,93800,0
|
|
20230628,154500,16438845200,93800,93800,93800,93800,0
|
|
20230628,154400,16438845200,93800,93800,93800,93800,0
|
|
20230628,154300,16438845200,93800,93800,93800,93800,0
|
|
20230628,154200,16438845200,93800,93800,93800,93800,0
|
|
20230628,154100,16438845200,93800,93800,93800,93800,0
|
|
20230628,154000,16438845200,93800,93800,93800,93800,0
|
|
20230628,153900,16438845200,93800,93800,93800,93800,0
|
|
20230628,153800,16438845200,93800,93800,93800,93800,0
|
|
20230628,153700,16438845200,93800,93800,93800,93800,0
|
|
20230628,153600,16438845200,93800,93800,93800,93800,4598
|
|
20230628,153500,16438845200,93800,93800,93800,93800,0
|
|
20230628,153400,16438845200,93800,93800,93800,93800,0
|
|
20230628,153300,16438845200,93800,93800,93800,93800,0
|
|
20230628,153200,16438845200,93800,93800,93800,93800,0
|
|
20230628,153100,16438845200,93800,93800,93800,93800,0
|
|
20230628,153000,16438845200,93800,93800,93800,93800,4598
|
|
20230628,152900,16007552800,93900,93900,93900,93900,0
|
|
20230628,152800,16007552800,93900,93900,93900,93900,0
|
|
20230628,152700,16007552800,93900,93900,93900,93900,0
|
|
20230628,152600,16007552800,93900,93900,93900,93900,0
|
|
20230628,152500,16007552800,93900,93900,93900,93900,0
|
|
20230628,152400,16007552800,93900,93900,93900,93900,0
|
|
20230628,152300,16007552800,93900,93900,93900,93900,0
|
|
20230628,152200,16007552800,93900,93900,93900,93900,0
|
|
20230628,152100,16007552800,93900,93900,93900,93900,0
|
|
20230628,152000,16007552800,93900,93900,93900,93900,0
|
|
20230628,151900,16007552800,93900,93700,93900,93600,1178
|
|
20230628,151800,15897016400,93700,93700,93800,93600,618
|
|
20230628,151700,15839105300,93700,93800,93800,93600,826
|
|
20230628,151600,15761733200,93700,93700,93900,93700,399
|
|
20230628,151500,15724311400,93700,93800,93900,93700,268
|
|
20230628,151400,15699169500,93800,93900,93900,93600,465
|
|
20230628,151300,15655562900,93800,93900,93900,93800,233
|
|
20230628,151200,15633702200,93900,93400,93900,93400,3340
|
|
20230628,151100,15321070500,93400,93500,93500,93400,178
|
|
20230628,151000,15304437800,93500,93500,93600,93300,1903
|
|
20230628,150900,15126580300,93600,93500,93600,93500,1796
|
|
20230628,150800,14958637100,93500,93600,93600,93500,1196
|
|
20230628,150700,14846795700,93500,93700,93700,93500,701
|
|
20230628,150600,14781174700,93700,93700,93700,93600,315
|
|
20230628,150500,14751678400,93700,93800,93800,93700,370
|
|
20230628,150400,14717004600,93800,93800,93800,93700,783
|
|
20230628,150300,14643630000,93700,93800,93900,93700,453
|
|
20230628,150200,14601151200,93800,93900,93900,93800,534
|
|
20230628,150100,14551049100,93800,93700,93900,93700,1198
|
|
20230628,150000,14438696300,93800,93800,93800,93700,288
|
|
20230628,145900,14411703900,93700,93600,93800,93600,822
|
|
20230628,145800,14334720400,93700,93700,93700,93600,438
|
|
20230628,145700,14293707300,93600,93700,93700,93500,1507
|
|
20230628,145600,14152664600,93700,93600,93700,93600,236
|
|
20230628,145500,14130572900,93600,93600,93800,93600,490
|
|
20230628,145400,14084705900,93700,93800,93900,93600,635
|
|
20230628,145300,14025202300,93800,93600,93900,93600,3003
|
|
20230628,145200,13743756100,93600,93700,93700,93600,527
|
|
20230628,145100,13694420700,93600,93600,93700,93600,332
|
|
20230628,145000,13663342400,93600,93700,93700,93600,374
|
|
20230628,144900,13628333700,93600,93600,93700,93600,319
|
|
20230628,144800,13598467900,93600,93600,93700,93600,190
|
|
20230628,144700,13580682500,93600,93600,93700,93600,928
|
|
20230628,144600,13493818500,93700,93700,93700,93600,248
|
|
20230628,144500,13470598400,93600,93700,93700,93600,202
|
|
20230628,144400,13451687700,93700,93700,93800,93600,1515
|
|
20230628,144300,13309768600,93700,93900,93900,93700,1085
|
|
20230628,144200,13208006500,93900,94000,94000,93900,364
|
|
20230628,144100,13173822200,93900,94100,94100,93900,747
|
|
20230628,144000,13103619500,94100,94100,94200,94100,153
|
|
20230628,143900,13089221000,94100,93800,94200,93800,2314
|
|
20230628,143800,12871846600,93800,93900,93900,93800,530
|
|
20230628,143700,12822131100,93800,93900,93900,93800,154
|
|
20230628,143600,12807678200,93900,93900,94000,93800,385
|
|
20230628,143500,12771534900,93900,94100,94100,93900,449
|
|
20230628,143400,12729328900,94100,94100,94100,94000,51
|
|
20230628,143300,12724530200,94000,93900,94100,93900,424
|
|
20230628,143200,12684638800,94000,94000,94100,93900,449
|
|
20230628,143100,12642412200,94000,94000,94000,94000,131
|
|
20230628,143000,12630098200,94000,94000,94100,93900,371
|
|
20230628,142900,12595193500,94000,94000,94100,93900,256
|
|
20230628,142800,12571128300,94100,94100,94100,94000,296
|
|
20230628,142700,12543301900,94000,94000,94100,94000,80
|
|
20230628,142600,12535780300,94000,94100,94200,94000,400
|
|
20230628,142500,12498138900,94100,94100,94200,94100,34
|
|
20230628,142400,12494938200,94100,94300,94300,94100,129
|
|
20230628,142300,12482788400,94200,94300,94300,94100,538
|
|
20230628,142200,12432112200,94300,94200,94300,94200,43
|
|
20230628,142100,12428059300,94200,94300,94300,94200,141
|
|
20230628,142000,12414770700,94300,94400,94400,94200,100
|
|
20230628,141900,12405339200,94300,94300,94400,94300,481
|
|
20230628,141800,12359979400,94400,94400,94400,94300,63
|
|
20230628,141700,12354033300,94400,94400,94400,94300,83
|
|
20230628,141600,12346204400,94400,94400,94400,94300,319
|
|
20230628,141500,12316097700,94300,94500,94500,94300,134
|
|
20230628,141400,12303448100,94500,94500,94500,94400,329
|
|
20230628,141300,12272358800,94400,94400,94500,94400,48
|
|
20230628,141200,12267826400,94500,94400,94500,94400,71
|
|
20230628,141100,12261121500,94400,94400,94400,94300,70
|
|
20230628,141000,12254513600,94400,94300,94400,94300,255
|
|
20230628,140900,12230443100,94300,94400,94400,94300,30
|
|
20230628,140800,12227613000,94300,94300,94400,94300,137
|
|
20230628,140700,12214690800,94300,94300,94400,94300,143
|
|
20230628,140600,12201204800,94300,94200,94300,94200,82
|
|
20230628,140500,12193479100,94300,94300,94300,94200,105
|
|
20230628,140400,12183578300,94300,94400,94500,94300,459
|
|
20230628,140300,12140260700,94500,94500,94500,94400,74
|
|
20230628,140200,12133272400,94400,94100,94400,94100,294
|
|
20230628,140100,12105528400,94200,94100,94600,94100,4071
|
|
20230628,140000,11722122600,94100,93900,94100,93800,654
|
|
20230628,135900,11660673600,93900,94000,94000,93900,99
|
|
20230628,135800,11651373800,93900,93900,94000,93900,101
|
|
20230628,135700,11641887900,94000,94000,94000,93900,110
|
|
20230628,135600,11631552100,94000,94000,94100,93900,52
|
|
20230628,135500,11626663400,94100,94000,94100,94000,41
|
|
20230628,135400,11622806700,94100,93800,94100,93800,788
|
|
20230628,135300,11548736500,93900,93900,93900,93800,640
|
|
20230628,135200,11488641600,93900,93800,94000,93800,179
|
|
20230628,135100,11471832400,93900,93900,94000,93800,126
|
|
20230628,135000,11460000800,93900,93900,94000,93800,388
|
|
20230628,134900,11423568400,93900,93900,94000,93900,108
|
|
20230628,134800,11413426100,94000,93900,94000,93800,591
|
|
20230628,134700,11357929300,93900,93900,94000,93900,133
|
|
20230628,134600,11345440100,94000,93900,94100,93900,151
|
|
20230628,134500,11331245700,94100,93900,94100,93900,50
|
|
20230628,134400,11326547000,94000,93900,94000,93800,366
|
|
20230628,134300,11292172800,93900,94000,94000,93900,136
|
|
20230628,134200,11279400300,94000,93900,94000,93900,271
|
|
20230628,134100,11253927500,94000,94000,94000,93900,157
|
|
20230628,134000,11239173300,94000,94000,94100,94000,209
|
|
20230628,133900,11219525400,94000,94000,94100,93900,95
|
|
20230628,133800,11210596000,94000,93800,94000,93800,919
|
|
20230628,133700,11124220800,93700,93800,94000,93700,1403
|
|
20230628,133600,10992535800,93800,93800,93900,93700,170
|
|
20230628,133500,10976590600,93800,94000,94000,93800,289
|
|
20230628,133400,10949469500,94000,93900,94000,93900,56
|
|
20230628,133300,10944208900,93900,93900,93900,93900,89
|
|
20230628,133200,10935851800,93900,93900,94000,93800,89
|
|
20230628,133100,10927494700,93900,93900,93900,93800,72
|
|
20230628,133000,10920738300,93900,93800,94000,93800,533
|
|
20230628,132900,10870712600,93800,93900,93900,93800,296
|
|
20230628,132800,10842925300,93900,93900,94000,93800,311
|
|
20230628,132700,10813741600,93900,94000,94000,93900,262
|
|
20230628,132600,10789139200,93900,93900,93900,93800,384
|
|
20230628,132500,10753082400,93900,93900,94000,93900,77
|
|
20230628,132400,10745851800,94000,93900,94000,93900,50
|
|
20230628,132300,10741156600,93900,93900,93900,93800,267
|
|
20230628,132200,10716085700,93900,93700,93900,93700,1147
|
|
20230628,132100,10608408000,93700,93800,93800,93600,285
|
|
20230628,132000,10581692900,93900,93900,93900,93800,291
|
|
20230628,131900,10554380700,94000,93700,94000,93500,3078
|
|
20230628,131800,10265713500,93700,93700,93700,93600,616
|
|
20230628,131700,10208001400,93700,93700,93800,93700,96
|
|
20230628,131600,10199006000,93800,93700,93800,93700,201
|
|
20230628,131500,10180169400,93800,93800,93800,93700,117
|
|
20230628,131400,10169195500,93800,93700,93800,93700,112
|
|
20230628,131300,10158701000,93700,93800,93800,93700,144
|
|
20230628,131200,10145205600,93900,93800,93900,93800,157
|
|
20230628,131100,10130477600,93800,93900,93900,93800,87
|
|
20230628,131000,10122311200,93900,93900,94000,93800,152
|
|
20230628,130900,10108041700,93800,93800,94000,93800,263
|
|
20230628,130800,10083351000,93800,93800,93900,93800,28
|
|
20230628,130700,10080723100,93900,93700,93900,93700,311
|
|
20230628,130600,10051553800,93600,94000,94100,93500,5178
|
|
20230628,130500,9565931300,94000,94000,94100,94000,374
|
|
20230628,130400,9530775200,94000,94000,94100,94000,519
|
|
20230628,130300,9481989100,94100,94100,94100,94000,102
|
|
20230628,130200,9472398300,94100,94000,94100,94000,198
|
|
20230628,130100,9453786100,94000,94000,94100,94000,245
|
|
20230628,130000,9430750100,94100,94000,94100,94000,868
|
|
20230628,125900,9349157800,94000,94000,94100,94000,999
|
|
20230628,125800,9255251400,94000,94000,94100,94000,1914
|
|
20230628,125700,9075335100,94000,94200,94200,94000,1247
|
|
20230628,125600,8958003700,94100,94100,94200,94100,57
|
|
20230628,125500,8952636900,94100,94200,94300,94100,980
|
|
20230628,125400,8860337400,94300,94300,94300,94200,319
|
|
20230628,125300,8830257300,94300,94300,94400,94300,1686
|
|
20230628,125200,8671266100,94400,94300,94400,94300,95
|
|
20230628,125100,8662303000,94300,94400,94400,94300,1201
|
|
20230628,125000,8549046400,94400,94400,94500,94400,1120
|
|
20230628,124900,8443317700,94400,94400,94500,94400,39
|
|
20230628,124800,8439634700,94400,94400,94500,94400,229
|
|
20230628,124700,8418003000,94400,94500,94600,94400,236
|
|
20230628,124600,8395706400,94500,94500,94600,94500,998
|
|
20230628,124500,8301395200,94500,94600,94700,94500,1162
|
|
20230628,124400,8191492700,94600,94600,94700,94600,450
|
|
20230628,124300,8148896500,94600,94600,94700,94600,128
|
|
20230628,124200,8136776400,94600,94600,94600,94600,229
|
|
20230628,124100,8115113000,94700,94700,94700,94600,28
|
|
20230628,124000,8112461800,94700,94700,94700,94600,69
|
|
20230628,123900,8105929500,94700,94600,94700,94600,240
|
|
20230628,123800,8083215800,94700,94600,94700,94600,69
|
|
20230628,123700,8076682800,94700,94800,94800,94600,483
|
|
20230628,123600,8030942900,94700,94800,94900,94700,449
|
|
20230628,123500,7988377700,94900,94900,94900,94800,142
|
|
20230628,123400,7974909200,94800,94800,94900,94800,88
|
|
20230628,123300,7966565700,94900,94900,94900,94900,9
|
|
20230628,123200,7965711600,94900,94800,94900,94800,25
|
|
20230628,123100,7963341300,94800,94800,94900,94800,120
|
|
20230628,123000,7951964000,94800,94800,94900,94700,260
|
|
20230628,122900,7927316800,94800,94800,94800,94700,79
|
|
20230628,122800,7919835000,94800,94700,94800,94700,122
|
|
20230628,122700,7908271500,94700,94700,94700,94700,47
|
|
20230628,122600,7903820600,94800,94700,94800,94700,14
|
|
20230628,122500,7902494300,94700,94700,94700,94700,183
|
|
20230628,122400,7885164200,94700,94600,94700,94600,66
|
|
20230628,122300,7878917600,94700,94700,94800,94700,168
|
|
20230628,122200,7863007500,94700,94700,94800,94700,131
|
|
20230628,122100,7850601600,94700,94700,94800,94700,66
|
|
20230628,122000,7844351200,94700,94700,94800,94600,366
|
|
20230628,121900,7809690700,94800,94700,94800,94700,216
|
|
20230628,121800,7789222200,94700,94800,94800,94700,21
|
|
20230628,121700,7787233400,94800,94700,94800,94700,7
|
|
20230628,121600,7786570200,94700,94700,94800,94700,94
|
|
20230628,121500,7777667900,94700,94900,94900,94700,89
|
|
20230628,121400,7769231700,94800,94800,94900,94800,32
|
|
20230628,121300,7766198000,94800,94900,94900,94800,189
|
|
20230628,121200,7748270500,95000,94900,95000,94900,11
|
|
20230628,121100,7747226500,95000,95000,95000,94900,18
|
|
20230628,121000,7745517400,95000,94900,95000,94900,158
|
|
20230628,120900,7730522900,94900,95000,95000,94900,25
|
|
20230628,120800,7728148300,95000,94900,95000,94900,33
|
|
20230628,120700,7725014200,95000,94900,95000,94900,69
|
|
20230628,120600,7718465100,95000,94900,95000,94900,13
|
|
20230628,120500,7717231100,94900,95000,95000,94900,103
|
|
20230628,120400,7707446900,95000,95000,95000,94900,164
|
|
20230628,120300,7691872800,94900,94800,94900,94800,246
|
|
20230628,120200,7668534800,94800,94800,94800,94800,43
|
|
20230628,120100,7664458400,94900,94800,94900,94800,91
|
|
20230628,120000,7655831000,94900,94800,94900,94800,32
|
|
20230628,115900,7652797100,94800,94800,94900,94800,58
|
|
20230628,115800,7647298300,94800,94900,94900,94800,24
|
|
20230628,115700,7645022500,95000,94900,95000,94800,69
|
|
20230628,115600,7638468600,94800,94900,95000,94700,1232
|
|
20230628,115500,7521670500,94900,94900,95000,94800,65
|
|
20230628,115400,7515500300,94900,94800,94900,94800,67
|
|
20230628,115300,7509143300,94900,94900,94900,94800,108
|
|
20230628,115200,7498894500,94900,94800,94900,94800,318
|
|
20230628,115100,7468724500,94900,94800,94900,94800,123
|
|
20230628,115000,7457052700,94800,94900,94900,94800,23
|
|
20230628,114900,7454871900,94900,94900,94900,94900,280
|
|
20230628,114800,7428299900,94900,95000,95000,94900,59
|
|
20230628,114700,7422695600,95000,95000,95100,95000,61
|
|
20230628,114600,7416900500,95000,95000,95100,95000,215
|
|
20230628,114500,7396472000,95100,95000,95100,95000,94
|
|
20230628,114400,7387533200,95000,95000,95100,95000,65
|
|
20230628,114300,7381355400,95000,95100,95100,95000,53
|
|
20230628,114200,7376315500,95000,95000,95000,94800,169
|
|
20230628,114100,7360266000,94900,94900,95000,94900,189
|
|
20230628,114000,7342329800,94900,95000,95000,94900,168
|
|
20230628,113900,7326385100,95000,95000,95000,95000,52
|
|
20230628,113800,7321445100,94900,94800,94900,94700,385
|
|
20230628,113700,7284928400,94800,94700,94800,94700,89
|
|
20230628,113600,7276499400,94700,94600,94700,94500,218
|
|
20230628,113500,7255871500,94600,94600,94700,94600,162
|
|
20230628,113400,7240544200,94600,94400,94600,94300,1341
|
|
20230628,113300,7114043800,94400,94500,94500,94300,328
|
|
20230628,113200,7083073800,94400,94400,94600,94300,320
|
|
20230628,113100,7052861300,94500,94400,94500,94400,418
|
|
20230628,113000,7013399400,94400,94500,94500,94400,634
|
|
20230628,112900,6953549500,94500,94400,94500,94400,109
|
|
20230628,112800,6943259000,94400,94600,94600,94400,2109
|
|
20230628,112700,6744096200,94600,94500,94800,94500,615
|
|
20230628,112600,6685908000,94500,94600,94600,94500,278
|
|
20230628,112500,6659609700,94700,94600,94700,94600,186
|
|
20230628,112400,6641996200,94600,94600,94700,94600,123
|
|
20230628,112300,6630359300,94600,94700,94700,94600,101
|
|
20230628,112200,6620804600,94600,94600,94700,94600,204
|
|
20230628,112100,6601504500,94700,94700,94700,94600,66
|
|
20230628,112000,6595259200,94500,94400,94700,94400,1996
|
|
20230628,111900,6406611700,94500,94400,94500,94400,145
|
|
20230628,111800,6392919700,94500,94400,94500,94400,47
|
|
20230628,111700,6388479400,94500,94500,94600,94500,100
|
|
20230628,111600,6379029000,94500,94500,94500,94500,60
|
|
20230628,111500,6373359000,94600,94400,94600,94400,176
|
|
20230628,111400,6356740800,94400,94600,94600,94400,938
|
|
20230628,111300,6268096300,94600,94600,94600,94500,226
|
|
20230628,111200,6246724000,94600,94600,94700,94600,274
|
|
20230628,111100,6220802600,94700,94700,94700,94600,163
|
|
20230628,111000,6205381000,94600,94600,94700,94600,129
|
|
20230628,110900,6193169000,94600,94800,94800,94600,25
|
|
20230628,110800,6190802900,94800,94600,94800,94600,192
|
|
20230628,110700,6172635000,94600,94700,94700,94600,150
|
|
20230628,110600,6158437100,94600,94800,94900,94600,425
|
|
20230628,110500,6118169600,94800,94600,94800,94600,423
|
|
20230628,110400,6078090400,94800,94500,94800,94500,415
|
|
20230628,110300,6038822400,94500,94600,94700,94400,122
|
|
20230628,110200,6027289500,94600,94300,94600,94300,90
|
|
20230628,110100,6018792300,94500,94500,94500,94300,1579
|
|
20230628,110000,5869726500,94500,94700,94700,94500,2040
|
|
20230628,105900,5676830400,94700,94700,94700,94600,355
|
|
20230628,105800,5643215400,94700,94700,94700,94700,814
|
|
20230628,105700,5566129600,94800,94700,94800,94700,360
|
|
20230628,105600,5532032300,94700,94700,94800,94700,249
|
|
20230628,105500,5508451600,94800,94700,94800,94700,22
|
|
20230628,105400,5506366200,94800,94800,94800,94700,113
|
|
20230628,105300,5495655000,94800,94800,94800,94700,120
|
|
20230628,105200,5484283000,94800,94700,94800,94700,185
|
|
20230628,105100,5466761900,94800,94700,94800,94700,93
|
|
20230628,105000,5457953700,94700,94800,94800,94700,543
|
|
20230628,104900,5406500300,94800,94900,94900,94800,869
|
|
20230628,104800,5324112300,94800,94800,94900,94800,90
|
|
20230628,104700,5315574600,94900,94900,95000,94800,186
|
|
20230628,104600,5297923200,94800,94800,94800,94700,870
|
|
20230628,104500,5215478200,94800,94800,94800,94700,168
|
|
20230628,104400,5199554500,94800,94900,94900,94700,528
|
|
20230628,104300,5149497200,94900,94800,94900,94800,278
|
|
20230628,104200,5123141000,94900,94900,94900,94800,271
|
|
20230628,104100,5097446200,94800,95000,95000,94800,6229
|
|
20230628,104000,4505819300,95100,95100,95100,95000,1494
|
|
20230628,103900,4363778800,95100,95100,95100,95100,165
|
|
20230628,103800,4348087300,95100,95200,95200,95100,547
|
|
20230628,103700,4296049200,95300,95300,95300,95200,138
|
|
20230628,103600,4282911400,95200,95200,95200,95200,488
|
|
20230628,103500,4236453800,95300,95300,95300,95200,162
|
|
20230628,103400,4221029000,95200,95300,95300,95200,758
|
|
20230628,103300,4148791800,95300,95300,95400,95300,113
|
|
20230628,103200,4138022600,95300,95300,95300,95300,112
|
|
20230628,103100,4127349000,95300,95300,95300,95300,146
|
|
20230628,103000,4113435200,95300,95300,95300,95200,144
|
|
20230628,102900,4099713900,95300,95200,95300,95100,168
|
|
20230628,102800,4083720500,95100,95200,95200,95100,119
|
|
20230628,102700,4072403000,95200,95100,95200,95100,233
|
|
20230628,102600,4050238800,95100,95100,95200,95100,181
|
|
20230628,102500,4033023400,95100,95200,95200,95100,184
|
|
20230628,102400,4015517700,95100,95100,95300,95100,157
|
|
20230628,102300,4000580000,95100,95200,95200,95100,218
|
|
20230628,102200,3979833700,95200,95200,95200,95100,177
|
|
20230628,102100,3962992900,95200,95200,95400,95100,1548
|
|
20230628,102000,3815583000,95100,95100,95200,95100,468
|
|
20230628,101900,3771067100,95100,95200,95200,95100,1860
|
|
20230628,101800,3594031000,95300,95300,95300,95200,124
|
|
20230628,101700,3582219800,95300,95500,95500,95300,1964
|
|
20230628,101600,3394958600,95400,95400,95400,95400,72
|
|
20230628,101500,3388089800,95400,95500,95600,95400,163
|
|
20230628,101400,3372524300,95500,95400,95500,95400,41
|
|
20230628,101300,3368609900,95400,95500,95500,95400,93
|
|
20230628,101200,3359736200,95500,95500,95500,95400,97
|
|
20230628,101100,3350481100,95500,95400,95500,95400,287
|
|
20230628,101000,3323098700,95400,95500,95500,95400,149
|
|
20230628,100900,3308874300,95400,95500,95600,95400,329
|
|
20230628,100800,3277468200,95600,95600,95600,95600,71
|
|
20230628,100700,3270680600,95600,95600,95600,95500,142
|
|
20230628,100600,3257118600,95600,95600,95600,95500,163
|
|
20230628,100500,3241536500,95600,95500,95600,95500,87
|
|
20230628,100400,3233222800,95500,95400,95500,95400,221
|
|
20230628,100300,3212118300,95400,95400,95500,95400,71
|
|
20230628,100200,3205344600,95400,95500,95500,95400,75
|
|
20230628,100100,3198188600,95500,95400,95500,95400,34
|
|
20230628,100000,3194942600,95500,95500,95500,95400,104
|
|
20230628,095900,3185020200,95400,95500,95500,95400,113
|
|
20230628,095800,3174230000,95500,95500,95500,95500,387
|
|
20230628,095700,3137271500,95500,95500,95500,95500,81
|
|
20230628,095600,3129536000,95600,95500,95600,95500,239
|
|
20230628,095500,3106708400,95600,95600,95700,95600,561
|
|
20230628,095400,3053075800,95600,95700,95700,95600,92
|
|
20230628,095300,3044276800,95700,95900,95900,95700,414
|
|
20230628,095200,3004617200,95900,95800,95900,95800,248
|
|
20230628,095100,2980840000,95800,95900,95900,95800,132
|
|
20230628,095000,2968182000,95900,95900,96000,95900,144
|
|
20230628,094900,2954360000,95900,95900,96000,95800,104
|
|
20230628,094800,2944383300,95800,96000,96000,95800,21
|
|
20230628,094700,2942369700,95700,96000,96000,95700,235
|
|
20230628,094600,2919855400,95800,95700,96000,95700,1473
|
|
20230628,094500,2778734100,95700,95700,95700,95600,625
|
|
20230628,094400,2718938100,95500,95400,95600,95300,643
|
|
20230628,094300,2657536800,95400,95300,95400,95300,358
|
|
20230628,094200,2623412200,95300,95300,95400,95200,481
|
|
20230628,094100,2577582700,95200,95300,95400,95200,832
|
|
20230628,094000,2498293300,95400,95400,95400,95200,1481
|
|
20230628,093900,2357139000,95400,95400,95500,95400,570
|
|
20230628,093800,2302760900,95500,95500,95600,95400,518
|
|
20230628,093700,2253301600,95500,95500,95500,95400,217
|
|
20230628,093600,2232594400,95500,95700,95700,95500,327
|
|
20230628,093500,2201338600,95600,95600,95700,95600,61
|
|
20230628,093400,2195505800,95700,95500,95700,95500,258
|
|
20230628,093300,2170835600,95500,95500,95500,95300,1333
|
|
20230628,093200,2043604200,95500,95700,95700,95500,491
|
|
20230628,093100,1996658900,95700,95600,95700,95600,136
|
|
20230628,093000,1983651600,95700,95600,95700,95500,317
|
|
20230628,092900,1953343700,95600,95600,95700,95600,244
|
|
20230628,092800,1930016400,95600,95500,95800,95500,310
|
|
20230628,092700,1900378700,95700,95800,95900,95500,4653
|
|
20230628,092600,1455413900,95900,95900,95900,95800,170
|
|
20230628,092500,1439121000,96000,96000,96000,95900,84
|
|
20230628,092400,1431057700,96000,95900,96000,95600,1320
|
|
20230628,092300,1304706600,95900,95900,96000,95800,473
|
|
20230628,092200,1259381300,95800,96000,96000,95800,259
|
|
20230628,092100,1234565700,96000,96200,96200,95900,1261
|
|
20230628,092000,1113522500,96100,96100,96200,96100,113
|
|
20230628,091900,1102655400,96200,96000,96200,96000,250
|
|
20230628,091800,1078631100,96100,96100,96100,96000,277
|
|
20230628,091700,1052027500,96100,96200,96300,96100,133
|
|
20230628,091600,1039232700,96200,96200,96200,96000,589
|
|
20230628,091500,982644600,96200,96500,96600,96200,495
|
|
20230628,091400,934974300,96500,96600,96700,96400,346
|
|
20230628,091300,901575600,96700,96600,96700,96400,456
|
|
20230628,091200,857577600,96500,96700,96700,96500,732
|
|
20230628,091100,786831300,96800,96700,96800,96700,90
|
|
20230628,091000,778125100,96700,97000,97200,96600,2724
|
|
20230628,090900,514337600,97200,97200,97300,97000,156
|
|
20230628,090800,499189300,97200,97200,97200,97000,210
|
|
20230628,090700,478785000,97200,97400,97400,97000,404
|
|
20230628,090600,439492400,97100,97400,97500,97100,369
|
|
20230628,090500,403596800,97400,97400,97500,97400,167
|
|
20230628,090400,387327800,97400,97100,97400,97100,110
|
|
20230628,090300,376617900,97400,97200,97400,97000,414
|
|
20230628,090200,336428200,97200,97400,97600,97200,1080
|
|
20230628,090100,231373600,97700,97900,97900,97100,1311
|
|
20230628,090000,103697500,97900,97600,97900,97600,1062
|