637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,193400,41097491460,5930,5930,5930,5930,60254
|
|
20230626,193300,41097491460,5930,5930,5930,5930,0
|
|
20230626,193200,41097491460,5930,5930,5930,5930,0
|
|
20230626,193100,41097491460,5930,5930,5930,5930,0
|
|
20230626,193000,41097491460,5930,5930,5930,5930,0
|
|
20230626,192900,41097491460,5930,5930,5930,5930,0
|
|
20230626,192800,41097491460,5930,5930,5930,5930,0
|
|
20230626,192700,41097491460,5930,5930,5930,5930,0
|
|
20230626,192600,41097491460,5930,5930,5930,5930,0
|
|
20230626,192500,41097491460,5930,5930,5930,5930,0
|
|
20230626,192400,41097491460,5930,5930,5930,5930,0
|
|
20230626,192300,41097491460,5930,5930,5930,5930,0
|
|
20230626,192200,41097491460,5930,5930,5930,5930,0
|
|
20230626,192100,41097491460,5930,5930,5930,5930,0
|
|
20230626,192000,41097491460,5930,5930,5930,5930,0
|
|
20230626,191900,41097491460,5930,5930,5930,5930,0
|
|
20230626,191800,41097491460,5930,5930,5930,5930,0
|
|
20230626,191700,41097491460,5930,5930,5930,5930,0
|
|
20230626,191600,41097491460,5930,5930,5930,5930,0
|
|
20230626,191500,41097491460,5930,5930,5930,5930,0
|
|
20230626,191400,41097491460,5930,5930,5930,5930,0
|
|
20230626,191300,41097491460,5930,5930,5930,5930,0
|
|
20230626,191200,41097491460,5930,5930,5930,5930,0
|
|
20230626,191100,41097491460,5930,5930,5930,5930,0
|
|
20230626,191000,41097491460,5930,5930,5930,5930,0
|
|
20230626,190900,41097491460,5930,5930,5930,5930,0
|
|
20230626,190800,41097491460,5930,5930,5930,5930,0
|
|
20230626,190700,41097491460,5930,5930,5930,5930,0
|
|
20230626,190600,41097491460,5930,5930,5930,5930,0
|
|
20230626,190500,41097491460,5930,5930,5930,5930,0
|
|
20230626,190400,41097491460,5930,5930,5930,5930,60254
|
|
20230626,190300,41097491460,5930,5930,5930,5930,0
|
|
20230626,190200,41097491460,5930,5930,5930,5930,0
|
|
20230626,190100,41097491460,5930,5930,5930,5930,0
|
|
20230626,190000,41097491460,5930,5930,5930,5930,0
|
|
20230626,185900,41097491460,5930,5930,5930,5930,0
|
|
20230626,185800,41097491460,5930,5930,5930,5930,0
|
|
20230626,185700,41097491460,5930,5930,5930,5930,0
|
|
20230626,185600,41097491460,5930,5930,5930,5930,0
|
|
20230626,185500,41097491460,5930,5930,5930,5930,0
|
|
20230626,185400,41097491460,5930,5930,5930,5930,0
|
|
20230626,185300,41097491460,5930,5930,5930,5930,0
|
|
20230626,185200,41097491460,5930,5930,5930,5930,0
|
|
20230626,185100,41097491460,5930,5930,5930,5930,0
|
|
20230626,185000,41097491460,5930,5930,5930,5930,0
|
|
20230626,184900,41097491460,5930,5930,5930,5930,0
|
|
20230626,184800,41097491460,5930,5930,5930,5930,0
|
|
20230626,184700,41097491460,5930,5930,5930,5930,0
|
|
20230626,184600,41097491460,5930,5930,5930,5930,0
|
|
20230626,184500,41097491460,5930,5930,5930,5930,0
|
|
20230626,184400,41097491460,5930,5930,5930,5930,0
|
|
20230626,184300,41097491460,5930,5930,5930,5930,0
|
|
20230626,184200,41097491460,5930,5930,5930,5930,0
|
|
20230626,184100,41097491460,5930,5930,5930,5930,0
|
|
20230626,184000,41097491460,5930,5930,5930,5930,0
|
|
20230626,183900,41097491460,5930,5930,5930,5930,0
|
|
20230626,183800,41097491460,5930,5930,5930,5930,0
|
|
20230626,183700,41097491460,5930,5930,5930,5930,0
|
|
20230626,183600,41097491460,5930,5930,5930,5930,0
|
|
20230626,183500,41097491460,5930,5930,5930,5930,0
|
|
20230626,183400,41097491460,5930,5930,5930,5930,60254
|
|
20230626,183300,41097491460,5930,5930,5930,5930,0
|
|
20230626,183200,41097491460,5930,5930,5930,5930,0
|
|
20230626,183100,41097491460,5930,5930,5930,5930,0
|
|
20230626,183000,41097491460,5930,5930,5930,5930,0
|
|
20230626,182900,41097491460,5930,5930,5930,5930,0
|
|
20230626,182800,41097491460,5930,5930,5930,5930,0
|
|
20230626,182700,41097491460,5930,5930,5930,5930,0
|
|
20230626,182600,41097491460,5930,5930,5930,5930,0
|
|
20230626,182500,41097491460,5930,5930,5930,5930,0
|
|
20230626,182400,41097491460,5930,5930,5930,5930,0
|
|
20230626,182300,41097491460,5930,5930,5930,5930,0
|
|
20230626,182200,41097491460,5930,5930,5930,5930,0
|
|
20230626,182100,41097491460,5930,5930,5930,5930,0
|
|
20230626,182000,41097491460,5930,5930,5930,5930,0
|
|
20230626,181900,41097491460,5930,5930,5930,5930,0
|
|
20230626,181800,41097491460,5930,5930,5930,5930,0
|
|
20230626,181700,41097491460,5930,5930,5930,5930,0
|
|
20230626,181600,41097491460,5930,5930,5930,5930,0
|
|
20230626,181500,41097491460,5930,5930,5930,5930,0
|
|
20230626,181400,41097491460,5930,5930,5930,5930,0
|
|
20230626,181300,41097491460,5930,5930,5930,5930,0
|
|
20230626,181200,41097491460,5930,5930,5930,5930,0
|
|
20230626,181100,41097491460,5930,5930,5930,5930,0
|
|
20230626,181000,41097491460,5930,5930,5930,5930,0
|
|
20230626,180900,41097491460,5930,5930,5930,5930,0
|
|
20230626,180800,41097491460,5930,5930,5930,5930,0
|
|
20230626,180700,41097491460,5930,5930,5930,5930,0
|
|
20230626,180600,41097491460,5930,5930,5930,5930,0
|
|
20230626,180500,41097491460,5930,5930,5930,5930,0
|
|
20230626,180400,41097491460,5930,5930,5930,5930,60254
|
|
20230626,180300,41097491460,5930,5930,5930,5930,0
|
|
20230626,180200,41097491460,5930,5930,5930,5930,0
|
|
20230626,180100,41097491460,5930,5930,5930,5930,0
|
|
20230626,180000,41097491460,5930,5930,5930,5930,0
|
|
20230626,175900,41097491460,5930,5930,5930,5930,0
|
|
20230626,175800,41097491460,5930,5930,5930,5930,0
|
|
20230626,175700,41097491460,5930,5930,5930,5930,0
|
|
20230626,175600,41097491460,5930,5930,5930,5930,0
|
|
20230626,175500,41097491460,5930,5930,5930,5930,0
|
|
20230626,175400,41097491460,5930,5930,5930,5930,0
|
|
20230626,175300,41097491460,5930,5930,5930,5930,0
|
|
20230626,175200,41097491460,5930,5930,5930,5930,0
|
|
20230626,175100,41097491460,5930,5930,5930,5930,0
|
|
20230626,175000,41097491460,5930,5930,5930,5930,0
|
|
20230626,174900,41097491460,5930,5930,5930,5930,0
|
|
20230626,174800,41097491460,5930,5930,5930,5930,0
|
|
20230626,174700,41097491460,5930,5930,5930,5930,0
|
|
20230626,174600,41097491460,5930,5930,5930,5930,0
|
|
20230626,174500,41097491460,5930,5930,5930,5930,0
|
|
20230626,174400,41097491460,5930,5930,5930,5930,0
|
|
20230626,174300,41097491460,5930,5930,5930,5930,0
|
|
20230626,174200,41097491460,5930,5930,5930,5930,0
|
|
20230626,174100,41097491460,5930,5930,5930,5930,0
|
|
20230626,174000,41097491460,5930,5930,5930,5930,0
|
|
20230626,173900,41097491460,5930,5930,5930,5930,0
|
|
20230626,173800,41097491460,5930,5930,5930,5930,0
|
|
20230626,173700,41097491460,5930,5930,5930,5930,0
|
|
20230626,173600,41097491460,5930,5930,5930,5930,0
|
|
20230626,173500,41097491460,5930,5930,5930,5930,0
|
|
20230626,173400,41097491460,5930,5930,5930,5930,60254
|
|
20230626,173300,41097491460,5930,5930,5930,5930,0
|
|
20230626,173200,41097491460,5930,5930,5930,5930,0
|
|
20230626,173100,41097491460,5930,5930,5930,5930,0
|
|
20230626,173000,41097491460,5930,5930,5930,5930,0
|
|
20230626,172900,41097491460,5930,5930,5930,5930,0
|
|
20230626,172800,41097491460,5930,5930,5930,5930,0
|
|
20230626,172700,41097491460,5930,5930,5930,5930,0
|
|
20230626,172600,41097491460,5930,5930,5930,5930,0
|
|
20230626,172500,41097491460,5930,5930,5930,5930,0
|
|
20230626,172400,41097491460,5930,5930,5930,5930,0
|
|
20230626,172300,41097491460,5930,5930,5930,5930,0
|
|
20230626,172200,41097491460,5930,5930,5930,5930,0
|
|
20230626,172100,41097491460,5930,5930,5930,5930,0
|
|
20230626,172000,41097491460,5930,5930,5930,5930,0
|
|
20230626,171900,41097491460,5930,5930,5930,5930,0
|
|
20230626,171800,41097491460,5930,5930,5930,5930,0
|
|
20230626,171700,41097491460,5930,5930,5930,5930,0
|
|
20230626,171600,41097491460,5930,5930,5930,5930,0
|
|
20230626,171500,41097491460,5930,5930,5930,5930,0
|
|
20230626,171400,41097491460,5930,5930,5930,5930,0
|
|
20230626,171300,41097491460,5930,5930,5930,5930,0
|
|
20230626,171200,41097491460,5930,5930,5930,5930,0
|
|
20230626,171100,41097491460,5930,5930,5930,5930,0
|
|
20230626,171000,41097491460,5930,5930,5930,5930,0
|
|
20230626,170900,41097491460,5930,5930,5930,5930,0
|
|
20230626,170800,41097491460,5930,5930,5930,5930,0
|
|
20230626,170700,41097491460,5930,5930,5930,5930,0
|
|
20230626,170600,41097491460,5930,5930,5930,5930,0
|
|
20230626,170500,41097491460,5930,5930,5930,5930,0
|
|
20230626,170400,41097491460,5930,5930,5930,5930,60254
|
|
20230626,170300,41097491460,5930,5930,5930,5930,0
|
|
20230626,170200,41097491460,5930,5930,5930,5930,0
|
|
20230626,170100,41097491460,5930,5930,5930,5930,0
|
|
20230626,170000,41097491460,5930,5930,5930,5930,0
|
|
20230626,165900,41097491460,5930,5930,5930,5930,0
|
|
20230626,165800,41097491460,5930,5930,5930,5930,0
|
|
20230626,165700,41097491460,5930,5930,5930,5930,0
|
|
20230626,165600,41097491460,5930,5930,5930,5930,0
|
|
20230626,165500,41097491460,5930,5930,5930,5930,0
|
|
20230626,165400,41097491460,5930,5930,5930,5930,0
|
|
20230626,165300,41097491460,5930,5930,5930,5930,0
|
|
20230626,165200,41097491460,5930,5930,5930,5930,0
|
|
20230626,165100,41097491460,5930,5930,5930,5930,0
|
|
20230626,165000,41097491460,5930,5930,5930,5930,0
|
|
20230626,164900,41097491460,5930,5930,5930,5930,0
|
|
20230626,164800,41097491460,5930,5930,5930,5930,0
|
|
20230626,164700,41097491460,5930,5930,5930,5930,0
|
|
20230626,164600,41097491460,5930,5930,5930,5930,0
|
|
20230626,164500,41097491460,5930,5930,5930,5930,0
|
|
20230626,164400,41097491460,5930,5930,5930,5930,0
|
|
20230626,164300,41097491460,5930,5930,5930,5930,0
|
|
20230626,164200,41097491460,5930,5930,5930,5930,0
|
|
20230626,164100,41097491460,5930,5930,5930,5930,0
|
|
20230626,164000,41097491460,5930,5930,5930,5930,0
|
|
20230626,163900,41097491460,5930,5930,5930,5930,0
|
|
20230626,163800,41097491460,5930,5930,5930,5930,0
|
|
20230626,163700,41097491460,5930,5930,5930,5930,0
|
|
20230626,163600,41097491460,5930,5930,5930,5930,0
|
|
20230626,163500,41097491460,5930,5930,5930,5930,0
|
|
20230626,163400,41097491460,5930,5930,5930,5930,60254
|
|
20230626,163300,41097491460,5930,5930,5930,5930,0
|
|
20230626,163200,41097491460,5930,5930,5930,5930,0
|
|
20230626,163100,41097491460,5930,5930,5930,5930,0
|
|
20230626,163000,41097491460,5930,5930,5930,5930,0
|
|
20230626,162900,41097491460,5930,5930,5930,5930,0
|
|
20230626,162800,41097491460,5930,5930,5930,5930,0
|
|
20230626,162700,41097491460,5930,5930,5930,5930,0
|
|
20230626,162600,41097491460,5930,5930,5930,5930,0
|
|
20230626,162500,41097491460,5930,5930,5930,5930,0
|
|
20230626,162400,41097491460,5930,5930,5930,5930,0
|
|
20230626,162300,41097491460,5930,5930,5930,5930,0
|
|
20230626,162200,41097491460,5930,5930,5930,5930,0
|
|
20230626,162100,41097491460,5930,5930,5930,5930,0
|
|
20230626,162000,41097491460,5930,5930,5930,5930,0
|
|
20230626,161900,41097491460,5930,5930,5930,5930,0
|
|
20230626,161800,41097491460,5930,5930,5930,5930,0
|
|
20230626,161700,41097491460,5930,5930,5930,5930,0
|
|
20230626,161600,41097491460,5930,5930,5930,5930,0
|
|
20230626,161500,41097491460,5930,5930,5930,5930,0
|
|
20230626,161400,41097491460,5930,5930,5930,5930,0
|
|
20230626,161300,41097491460,5930,5930,5930,5930,0
|
|
20230626,161200,41097491460,5930,5930,5930,5930,0
|
|
20230626,161100,41097491460,5930,5930,5930,5930,0
|
|
20230626,161000,41097491460,5930,5930,5930,5930,0
|
|
20230626,160900,41097491460,5930,5930,5930,5930,0
|
|
20230626,160800,41097491460,5930,5930,5930,5930,0
|
|
20230626,160700,41097491460,5930,5930,5930,5930,0
|
|
20230626,160600,41097491460,5930,5930,5930,5930,0
|
|
20230626,160500,41097491460,5930,5930,5930,5930,0
|
|
20230626,160400,41097491460,5930,5930,5930,5930,60254
|
|
20230626,160300,41097491460,5930,5930,5930,5930,0
|
|
20230626,160200,41097491460,5930,5930,5930,5930,0
|
|
20230626,160100,41097491460,5930,5930,5930,5930,0
|
|
20230626,160000,41097491460,5930,5930,5930,5930,0
|
|
20230626,155900,41097491460,5930,5930,5930,5930,0
|
|
20230626,155800,41097491460,5930,5930,5930,5930,0
|
|
20230626,155700,41097491460,5930,5930,5930,5930,0
|
|
20230626,155600,41097491460,5930,5930,5930,5930,0
|
|
20230626,155500,41097491460,5930,5930,5930,5930,0
|
|
20230626,155400,41097491460,5930,5930,5930,5930,0
|
|
20230626,155300,41097491460,5930,5930,5930,5930,0
|
|
20230626,155200,41097491460,5930,5930,5930,5930,0
|
|
20230626,155100,41097491460,5930,5930,5930,5930,0
|
|
20230626,155000,41097491460,5930,5930,5930,5930,0
|
|
20230626,154900,41097491460,5930,5930,5930,5930,0
|
|
20230626,154800,41097491460,5930,5930,5930,5930,0
|
|
20230626,154700,41097491460,5930,5930,5930,5930,0
|
|
20230626,154600,41097491460,5930,5930,5930,5930,0
|
|
20230626,154500,41097491460,5930,5930,5930,5930,0
|
|
20230626,154400,41097491460,5930,5930,5930,5930,0
|
|
20230626,154300,41097491460,5930,5930,5930,5930,0
|
|
20230626,154200,41097491460,5930,5930,5930,5930,0
|
|
20230626,154100,41097491460,5930,5930,5930,5930,0
|
|
20230626,154000,41097491460,5930,5930,5930,5930,0
|
|
20230626,153900,41097491460,5930,5930,5930,5930,0
|
|
20230626,153800,41097491460,5930,5930,5930,5930,0
|
|
20230626,153700,41097491460,5930,5930,5930,5930,0
|
|
20230626,153600,41097491460,5930,5930,5930,5930,0
|
|
20230626,153500,41097491460,5930,5930,5930,5930,0
|
|
20230626,153400,41097491460,5930,5930,5930,5930,60254
|
|
20230626,153300,41097491460,5930,5930,5930,5930,0
|
|
20230626,153200,41097491460,5930,5930,5930,5930,0
|
|
20230626,153100,41097491460,5930,5930,5930,5930,0
|
|
20230626,153000,41097491460,5930,5930,5930,5930,60254
|
|
20230626,152900,40740185240,5890,5890,5890,5890,0
|
|
20230626,152800,40740185240,5890,5890,5890,5890,0
|
|
20230626,152700,40740185240,5890,5890,5890,5890,0
|
|
20230626,152600,40740185240,5890,5890,5890,5890,0
|
|
20230626,152500,40740185240,5890,5890,5890,5890,0
|
|
20230626,152400,40740185240,5890,5890,5890,5890,0
|
|
20230626,152300,40740185240,5890,5890,5890,5890,0
|
|
20230626,152200,40740185240,5890,5890,5890,5890,0
|
|
20230626,152100,40740185240,5890,5890,5890,5890,0
|
|
20230626,152000,40740185240,5890,5890,5890,5890,0
|
|
20230626,151900,40740185240,5890,5900,5900,5890,6044
|
|
20230626,151800,40704546040,5900,5900,5920,5880,15408
|
|
20230626,151700,40613505790,5910,5860,5910,5860,16346
|
|
20230626,151600,40517246650,5860,5870,5870,5860,1446
|
|
20230626,151500,40508771210,5860,5850,5860,5840,4808
|
|
20230626,151400,40480640040,5840,5840,5850,5830,6247
|
|
20230626,151300,40444155220,5840,5830,5840,5820,10178
|
|
20230626,151200,40384795290,5830,5840,5840,5820,1358
|
|
20230626,151100,40376887190,5840,5830,5850,5830,3874
|
|
20230626,151000,40354293760,5830,5830,5850,5830,2258
|
|
20230626,150900,40341103060,5830,5840,5840,5830,5118
|
|
20230626,150800,40311218850,5840,5800,5850,5790,3818
|
|
20230626,150700,40288980400,5800,5810,5810,5790,4107
|
|
20230626,150600,40265150590,5790,5840,5850,5790,27200
|
|
20230626,150500,40107157930,5840,5860,5860,5840,2610
|
|
20230626,150400,40091892620,5870,5880,5880,5870,1864
|
|
20230626,150300,40080942920,5870,5870,5880,5860,1229
|
|
20230626,150200,40073729750,5870,5870,5870,5860,3400
|
|
20230626,150100,40053778470,5860,5870,5880,5860,3312
|
|
20230626,150000,40034344160,5870,5880,5880,5870,454
|
|
20230626,145900,40031675510,5870,5880,5880,5870,1448
|
|
20230626,145800,40023174740,5870,5860,5880,5860,1639
|
|
20230626,145700,40013559450,5850,5850,5850,5830,5614
|
|
20230626,145600,39980758360,5840,5880,5880,5840,4361
|
|
20230626,145500,39955235090,5880,5870,5880,5860,1690
|
|
20230626,145400,39945318380,5870,5870,5870,5860,999
|
|
20230626,145300,39939456650,5880,5860,5880,5840,2589
|
|
20230626,145200,39924313420,5890,5900,5900,5850,5693
|
|
20230626,145100,39890887440,5900,5900,5900,5890,2176
|
|
20230626,145000,39878063360,5900,5890,5900,5890,1812
|
|
20230626,144900,39867387560,5890,5900,5900,5880,1441
|
|
20230626,144800,39858900820,5890,5910,5920,5890,4218
|
|
20230626,144700,39833999660,5900,5880,5910,5880,223
|
|
20230626,144600,39832684110,5920,5910,5920,5880,7563
|
|
20230626,144500,39788042360,5910,5890,5910,5880,1596
|
|
20230626,144400,39778635340,5880,5890,5890,5880,229
|
|
20230626,144300,39777287970,5880,5900,5900,5880,1411
|
|
20230626,144200,39768977270,5900,5900,5900,5890,94
|
|
20230626,144100,39768423270,5890,5860,5890,5860,840
|
|
20230626,144000,39763478740,5860,5870,5880,5860,2695
|
|
20230626,143900,39747680340,5870,5880,5880,5870,1840
|
|
20230626,143800,39736866460,5890,5890,5890,5880,2076
|
|
20230626,143700,39724641790,5890,5870,5890,5870,759
|
|
20230626,143600,39720186420,5860,5860,5870,5860,3352
|
|
20230626,143500,39700533710,5860,5890,5900,5860,8773
|
|
20230626,143400,39648948360,5900,5900,5910,5890,5990
|
|
20230626,143300,39613613940,5900,5910,5920,5900,935
|
|
20230626,143200,39608090020,5920,5920,5920,5900,5010
|
|
20230626,143100,39578471240,5920,5920,5930,5920,4869
|
|
20230626,143000,39549632860,5930,5920,5930,5920,3849
|
|
20230626,142900,39526811090,5920,5920,5930,5920,3430
|
|
20230626,142800,39506504080,5920,5930,5930,5920,3321
|
|
20230626,142700,39486832880,5930,5920,5930,5920,6208
|
|
20230626,142600,39450026770,5920,5910,5930,5910,10305
|
|
20230626,142500,39388999550,5920,5910,5920,5900,3698
|
|
20230626,142400,39367149550,5910,5910,5910,5890,4209
|
|
20230626,142300,39342344480,5910,5890,5910,5890,2545
|
|
20230626,142200,39327326170,5890,5890,5890,5880,241
|
|
20230626,142100,39325908700,5890,5860,5900,5860,1146
|
|
20230626,142000,39319173710,5860,5880,5880,5860,14
|
|
20230626,141900,39319091630,5890,5900,5910,5860,2810
|
|
20230626,141800,39302573300,5900,5890,5910,5870,3447
|
|
20230626,141700,39282231570,5880,5900,5900,5880,3530
|
|
20230626,141600,39261460260,5900,5900,5910,5900,2222
|
|
20230626,141500,39248341340,5900,5880,5900,5880,3424
|
|
20230626,141400,39228154860,5880,5870,5880,5870,672
|
|
20230626,141300,39224210160,5880,5840,5880,5840,1559
|
|
20230626,141200,39215089190,5840,5900,5900,5820,6196
|
|
20230626,141100,39178830640,5890,5900,5910,5890,1041
|
|
20230626,141000,39172683770,5900,5890,5910,5890,2813
|
|
20230626,140900,39156070430,5900,5900,5910,5890,2970
|
|
20230626,140800,39138545230,5900,5870,5910,5860,8527
|
|
20230626,140700,39088246920,5860,5880,5880,5860,297
|
|
20230626,140600,39086503430,5860,5840,5870,5810,4048
|
|
20230626,140500,39062925860,5840,5850,5890,5810,6264
|
|
20230626,140400,39026351870,5850,5870,5880,5850,3502
|
|
20230626,140300,39005800880,5870,5870,5880,5870,100
|
|
20230626,140200,39005213720,5880,5870,5880,5870,1525
|
|
20230626,140100,38996250720,5870,5880,5880,5870,715
|
|
20230626,140000,38992053510,5890,5850,5890,5840,6237
|
|
20230626,135900,38955454220,5830,5810,5860,5810,3276
|
|
20230626,135800,38936369570,5810,5840,5840,5800,4359
|
|
20230626,135700,38911035360,5840,5840,5840,5830,1982
|
|
20230626,135600,38899465620,5840,5860,5870,5830,6571
|
|
20230626,135500,38861026280,5860,5860,5870,5860,1252
|
|
20230626,135400,38853680240,5870,5870,5880,5860,1000
|
|
20230626,135300,38847807030,5860,5860,5880,5860,2567
|
|
20230626,135200,38832743850,5870,5880,5880,5860,3127
|
|
20230626,135100,38814400770,5880,5880,5900,5850,7982
|
|
20230626,135000,38767487300,5890,5880,5890,5870,3755
|
|
20230626,134900,38745425470,5900,5880,5900,5880,5201
|
|
20230626,134800,38714767950,5860,5890,5890,5850,1737
|
|
20230626,134700,38704582690,5870,5890,5900,5870,2896
|
|
20230626,134600,38687518840,5890,5880,5900,5860,2425
|
|
20230626,134500,38673257170,5880,5890,5900,5870,6180
|
|
20230626,134400,38636893710,5870,5820,5890,5820,15842
|
|
20230626,134300,38544059540,5820,5830,5830,5820,449
|
|
20230626,134200,38541443940,5820,5810,5820,5810,1312
|
|
20230626,134100,38533808200,5810,5810,5810,5800,781
|
|
20230626,134000,38529270600,5820,5780,5820,5780,4096
|
|
20230626,133900,38505519170,5790,5790,5790,5780,1608
|
|
20230626,133800,38496213600,5790,5780,5800,5780,589
|
|
20230626,133700,38492800960,5780,5790,5800,5780,646
|
|
20230626,133600,38489064960,5780,5780,5800,5770,8302
|
|
20230626,133500,38441096770,5780,5800,5800,5780,2960
|
|
20230626,133400,38423960030,5800,5810,5810,5790,2247
|
|
20230626,133300,38410925690,5820,5800,5820,5780,8946
|
|
20230626,133200,38359056890,5800,5800,5800,5790,5320
|
|
20230626,133100,38328226280,5800,5800,5810,5800,599
|
|
20230626,133000,38324749680,5790,5800,5800,5790,1635
|
|
20230626,132900,38315271610,5800,5790,5800,5790,82
|
|
20230626,132800,38314796510,5790,5800,5800,5790,777
|
|
20230626,132700,38310296750,5800,5800,5800,5780,2463
|
|
20230626,132600,38296022200,5790,5800,5800,5780,2330
|
|
20230626,132500,38282532450,5790,5790,5800,5790,3357
|
|
20230626,132400,38263086060,5790,5790,5790,5770,10390
|
|
20230626,132300,38203062360,5780,5790,5790,5780,2225
|
|
20230626,132200,38190185240,5800,5800,5810,5790,4405
|
|
20230626,132100,38164651520,5800,5810,5810,5780,1848
|
|
20230626,132000,38153933740,5800,5800,5810,5780,2552
|
|
20230626,131900,38139147000,5810,5800,5810,5780,6297
|
|
20230626,131800,38102680620,5800,5780,5800,5780,5177
|
|
20230626,131700,38072668360,5780,5790,5800,5760,22632
|
|
20230626,131600,37941950090,5800,5840,5840,5800,32745
|
|
20230626,131500,37751677870,5830,5850,5850,5830,2176
|
|
20230626,131400,37738965690,5850,5860,5870,5850,1390
|
|
20230626,131300,37730827010,5860,5860,5870,5860,4334
|
|
20230626,131200,37705428670,5860,5850,5860,5850,5264
|
|
20230626,131100,37674623790,5850,5850,5850,5840,4557
|
|
20230626,131000,37648002240,5850,5870,5870,5850,4674
|
|
20230626,130900,37620656180,5850,5870,5880,5850,2124
|
|
20230626,130800,37608213490,5870,5860,5880,5860,2752
|
|
20230626,130700,37592072090,5850,5880,5880,5850,2052
|
|
20230626,130600,37580066990,5850,5860,5870,5840,4041
|
|
20230626,130500,37556415790,5860,5840,5860,5840,2671
|
|
20230626,130400,37540812250,5840,5870,5870,5830,21267
|
|
20230626,130300,37416541300,5870,5890,5890,5870,236
|
|
20230626,130200,37415154770,5890,5870,5890,5860,3793
|
|
20230626,130100,37392920510,5870,5870,5880,5870,2300
|
|
20230626,130000,37379415640,5870,5890,5890,5860,2962
|
|
20230626,125900,37362025690,5870,5890,5890,5870,310
|
|
20230626,125800,37360204880,5880,5880,5900,5870,1103
|
|
20230626,125700,37353722310,5900,5880,5900,5880,132
|
|
20230626,125600,37352945810,5880,5890,5900,5870,7485
|
|
20230626,125500,37308891200,5900,5890,5900,5890,979
|
|
20230626,125400,37303122290,5890,5880,5890,5880,1297
|
|
20230626,125300,37295486860,5850,5890,5910,5840,14377
|
|
20230626,125200,37211269070,5870,5920,5920,5870,11951
|
|
20230626,125100,37140799290,5930,5920,5940,5920,888
|
|
20230626,125000,37135534150,5920,5930,5950,5920,2310
|
|
20230626,124900,37121821370,5920,5920,5920,5910,2215
|
|
20230626,124800,37108709710,5920,5900,5920,5890,3559
|
|
20230626,124700,37087717040,5900,5920,5920,5900,2020
|
|
20230626,124600,37075781350,5920,5920,5930,5920,1810
|
|
20230626,124500,37065060490,5920,5900,5930,5890,6171
|
|
20230626,124400,37028637610,5900,5920,5930,5900,4335
|
|
20230626,124300,37002960240,5920,5890,5930,5880,2197
|
|
20230626,124200,36989993350,5900,5900,5910,5880,6097
|
|
20230626,124100,36954103510,5880,5920,5930,5880,16015
|
|
20230626,124000,36859702780,5930,5950,5950,5900,9588
|
|
20230626,123900,36802964840,5940,5980,6000,5930,31599
|
|
20230626,123800,36614216660,6000,5980,6000,5970,7749
|
|
20230626,123700,36567816750,5970,6000,6010,5970,15772
|
|
20230626,123600,36473343690,5970,5980,6000,5960,8977
|
|
20230626,123500,36419673800,5970,5980,5990,5960,15520
|
|
20230626,123400,36326924540,5980,5950,5980,5950,7167
|
|
20230626,123300,36284206260,5950,5920,5950,5910,2706
|
|
20230626,123200,36268168560,5910,5920,5920,5890,3533
|
|
20230626,123100,36247297040,5920,5900,5940,5900,719
|
|
20230626,123000,36243051040,5900,5920,5920,5880,2991
|
|
20230626,122900,36225420590,5920,5910,5920,5900,1059
|
|
20230626,122800,36219165260,5910,5930,5940,5910,3189
|
|
20230626,122700,36200279500,5940,5910,5940,5910,1377
|
|
20230626,122600,36192114490,5910,5920,5930,5900,2029
|
|
20230626,122500,36180130580,5910,5910,5920,5910,2624
|
|
20230626,122400,36164601350,5900,5900,5920,5900,3692
|
|
20230626,122300,36142813710,5900,5920,5920,5900,2939
|
|
20230626,122200,36125435310,5910,5920,5930,5910,3818
|
|
20230626,122100,36102858640,5930,5940,5940,5920,2273
|
|
20230626,122000,36089384190,5930,5930,5940,5920,2751
|
|
20230626,121900,36073083710,5930,5970,5980,5910,17779
|
|
20230626,121800,35967116410,5970,5920,5980,5920,20684
|
|
20230626,121700,35843923090,5950,5890,5950,5870,13492
|
|
20230626,121600,35764350340,5880,5880,5900,5850,6296
|
|
20230626,121500,35727356290,5870,5840,5880,5810,23035
|
|
20230626,121400,35592958370,5840,5900,5910,5840,22940
|
|
20230626,121300,35458476740,5880,5910,5920,5870,8495
|
|
20230626,121200,35408503020,5920,5920,5930,5910,2911
|
|
20230626,121100,35391273990,5910,5880,5910,5870,5904
|
|
20230626,121000,35356558770,5880,5900,5900,5880,6500
|
|
20230626,120900,35318334040,5900,5910,5910,5880,5090
|
|
20230626,120800,35288352250,5910,5910,5930,5900,3520
|
|
20230626,120700,35267565200,5910,5920,5930,5890,6532
|
|
20230626,120600,35229004580,5920,5950,5950,5910,1671
|
|
20230626,120500,35219101710,5920,5920,5950,5910,3909
|
|
20230626,120400,35195942710,5920,5890,5950,5890,4413
|
|
20230626,120300,35169875770,5890,5920,5940,5880,13715
|
|
20230626,120200,35089014000,5940,5950,5960,5890,16425
|
|
20230626,120100,34991843580,5950,5990,5990,5950,3046
|
|
20230626,120000,34973682070,5990,5990,6000,5960,3676
|
|
20230626,115900,34951687800,5990,5950,6000,5940,3538
|
|
20230626,115800,34930602330,5940,5980,5980,5940,7905
|
|
20230626,115700,34883487090,5980,5980,6010,5970,3966
|
|
20230626,115600,34859733320,6010,5990,6010,5970,10926
|
|
20230626,115500,34794296950,6000,5980,6000,5980,7807
|
|
20230626,115400,34747551410,5980,5970,5980,5960,3573
|
|
20230626,115300,34726241440,5970,5990,5990,5950,14252
|
|
20230626,115200,34641108180,5990,5980,6000,5960,7067
|
|
20230626,115100,34598835470,5980,5930,5990,5930,22397
|
|
20230626,115000,34465559500,5930,5940,5940,5910,16488
|
|
20230626,114900,34367911340,5940,5960,5970,5940,19957
|
|
20230626,114800,34249143970,5960,5870,5960,5860,32242
|
|
20230626,114700,34058836840,5860,5970,5980,5860,70070
|
|
20230626,114600,33644761270,5970,6000,6000,5950,15715
|
|
20230626,114500,33550861030,6000,6010,6030,6000,4697
|
|
20230626,114400,33522638180,6000,6010,6030,6000,9559
|
|
20230626,114300,33465117330,6010,6000,6030,5980,28204
|
|
20230626,114200,33295669150,6000,5940,6000,5930,39827
|
|
20230626,114100,33058058690,5950,5970,6010,5940,44899
|
|
20230626,114000,32790179940,5980,6060,6070,5960,56663
|
|
20230626,113900,32450154110,6050,6050,6080,6050,11189
|
|
20230626,113800,32382338950,6040,6060,6100,6040,34842
|
|
20230626,113700,32171310170,6040,6040,6040,6040,0
|
|
20230626,113600,32171310170,6040,6080,6090,6040,37828
|
|
20230626,113500,31942467300,6080,6100,6120,6080,16179
|
|
20230626,113400,31843740670,6090,6080,6110,6070,27972
|
|
20230626,113300,31673508050,6080,6260,6270,6050,122237
|
|
20230626,113200,30926916160,6260,6290,6300,6260,5265
|
|
20230626,113100,30893857010,6280,6290,6310,6240,16170
|
|
20230626,113000,30792336700,6280,6250,6290,6200,30024
|
|
20230626,112900,30605148760,6250,6340,6350,6250,27834
|
|
20230626,112800,30429961620,6350,6350,6370,6340,16195
|
|
20230626,112700,30326997820,6350,6320,6370,6320,12280
|
|
20230626,112600,30249113120,6320,6320,6350,6290,13424
|
|
20230626,112500,30164330990,6290,6350,6350,6280,11007
|
|
20230626,112400,30094841430,6350,6300,6350,6280,20877
|
|
20230626,112300,29963125660,6300,6370,6390,6300,35481
|
|
20230626,112200,29737771900,6380,6420,6430,6360,43029
|
|
20230626,112100,29462534320,6420,6340,6430,6320,48856
|
|
20230626,112000,29150704640,6350,6340,6360,6290,23490
|
|
20230626,111900,29002178670,6340,6320,6350,6310,19499
|
|
20230626,111800,28878733630,6320,6320,6330,6310,4864
|
|
20230626,111700,28847981700,6330,6310,6330,6290,20257
|
|
20230626,111600,28720208020,6300,6320,6340,6300,28862
|
|
20230626,111500,28537730610,6310,6290,6330,6270,14995
|
|
20230626,111400,28443169140,6290,6320,6330,6260,20459
|
|
20230626,111300,28314366630,6330,6320,6330,6280,21598
|
|
20230626,111200,28178119320,6320,6290,6330,6220,16624
|
|
20230626,111100,28073629510,6290,6310,6320,6170,112894
|
|
20230626,111000,27368978780,6290,6350,6360,6280,21743
|
|
20230626,110900,27231704130,6350,6280,6360,6280,33098
|
|
20230626,110800,27022247210,6290,6310,6310,6260,37069
|
|
20230626,110700,26789485480,6310,6350,6360,6270,73957
|
|
20230626,110600,26322999880,6350,6420,6460,6310,64722
|
|
20230626,110500,25910077400,6420,6490,6510,6400,50154
|
|
20230626,110400,25586871290,6480,6480,6510,6420,51130
|
|
20230626,110300,25256424570,6480,6460,6530,6450,60750
|
|
20230626,110200,24861725890,6460,6500,6510,6420,69444
|
|
20230626,110100,24412175360,6510,6490,6530,6450,75196
|
|
20230626,110000,23924240930,6490,6340,6530,6330,204130
|
|
20230626,105900,22606443320,6350,6390,6400,6330,36246
|
|
20230626,105800,22375601210,6400,6330,6420,6320,66807
|
|
20230626,105700,21949128470,6330,6300,6340,6270,22545
|
|
20230626,105600,21806993960,6300,6360,6370,6280,32614
|
|
20230626,105500,21601226340,6360,6300,6380,6300,59116
|
|
20230626,105400,21226051010,6290,6240,6320,6240,60020
|
|
20230626,105300,20848662260,6260,6300,6330,6220,113864
|
|
20230626,105200,20135938530,6300,6430,6490,6290,147610
|
|
20230626,105100,19198821110,6430,6490,6580,6430,79684
|
|
20230626,105000,18678053860,6510,6420,6540,6400,89283
|
|
20230626,104900,18098852750,6440,6510,6520,6420,52448
|
|
20230626,104800,17759575940,6510,6470,6540,6460,57912
|
|
20230626,104700,17383009740,6460,6590,6590,6450,98330
|
|
20230626,104600,16743730700,6590,6570,6610,6530,75594
|
|
20230626,104500,16247304410,6570,6620,6630,6500,172059
|
|
20230626,104400,15118175150,6620,6790,6810,6610,136994
|
|
20230626,104300,14203085870,6790,6710,6830,6630,224975
|
|
20230626,104200,12692426270,6720,6700,6770,6640,160050
|
|
20230626,104100,11620439270,6840,6840,6840,6840,0
|
|
20230626,104000,11620439270,6840,6600,6840,6600,282578
|
|
20230626,103900,9707900860,6580,6260,6650,6190,590969
|
|
20230626,103800,5895662000,6250,6220,6310,6210,290797
|
|
20230626,103700,4076815340,6340,6340,6340,6340,0
|
|
20230626,103600,4076815340,6340,5830,6340,5790,288019
|
|
20230626,103500,2326409900,5790,5790,5820,5710,33374
|
|
20230626,103400,2133900400,5790,5740,5800,5680,32983
|
|
20230626,103300,1944637290,5740,5890,5890,5680,56200
|
|
20230626,103200,1621266680,5900,5770,5960,5760,161598
|
|
20230626,103100,671912520,5770,5770,5770,5770,0
|
|
20230626,103000,671912520,5770,5770,5770,5770,0
|
|
20230626,102900,671912520,5770,5610,5770,5600,44507
|
|
20230626,102800,418451130,5600,5580,5600,5570,5743
|
|
20230626,102700,386317020,5590,5560,5590,5540,3538
|
|
20230626,102600,366565040,5570,5560,5600,5550,9609
|
|
20230626,102500,312917120,5570,5560,5580,5550,3591
|
|
20230626,102400,292926550,5560,5550,5570,5520,8579
|
|
20230626,102300,245250050,5550,5480,5550,5480,3639
|
|
20230626,102200,225103750,5460,5450,5460,5450,467
|
|
20230626,102100,222558430,5450,5480,5490,5450,801
|
|
20230626,102000,218176340,5490,5490,5490,5490,442
|
|
20230626,101900,215749760,5490,5550,5550,5490,1956
|
|
20230626,101800,204944130,5550,5380,5550,5380,12765
|
|
20230626,101700,134848980,5370,5370,5370,5370,2
|
|
20230626,101600,134838240,5390,5420,5420,5320,1244
|
|
20230626,101500,128134910,5420,5400,5450,5400,1140
|
|
20230626,101400,121934060,5420,5370,5420,5360,5727
|
|
20230626,101300,90921750,5410,5310,5410,5310,13021
|
|
20230626,101200,20693240,5310,5310,5310,5310,0
|
|
20230626,101100,20693240,5310,5310,5310,5310,0
|
|
20230626,101000,20693240,5310,5310,5310,5310,0
|
|
20230626,100900,20693240,5310,5310,5310,5310,0
|
|
20230626,100800,20693240,5310,5310,5310,5310,0
|
|
20230626,100700,20693240,5310,5310,5310,5310,0
|
|
20230626,100600,20693240,5310,5310,5310,5310,1
|
|
20230626,100500,20687930,5290,5290,5290,5290,378
|
|
20230626,100400,18688310,5290,5290,5290,5290,40
|
|
20230626,100300,18476710,5300,5300,5300,5300,0
|
|
20230626,100200,18476710,5300,5300,5300,5300,0
|
|
20230626,100100,18476710,5300,5300,5300,5300,0
|
|
20230626,100000,18476710,5300,5300,5300,5300,0
|
|
20230626,095900,18476710,5300,5300,5300,5300,0
|
|
20230626,095800,18476710,5300,5300,5300,5300,43
|
|
20230626,095700,18248810,5300,5300,5300,5300,500
|
|
20230626,095600,15598810,5310,5310,5310,5310,0
|
|
20230626,095500,15598810,5310,5310,5310,5310,0
|
|
20230626,095400,15598810,5310,5310,5310,5310,0
|
|
20230626,095300,15598810,5310,5310,5310,5310,0
|
|
20230626,095200,15598810,5310,5310,5310,5310,0
|
|
20230626,095100,15598810,5310,5310,5310,5310,648
|
|
20230626,095000,12157930,5300,5300,5300,5300,0
|
|
20230626,094900,12157930,5300,5300,5300,5300,3
|
|
20230626,094800,12142030,5310,5310,5310,5310,0
|
|
20230626,094700,12142030,5310,5310,5310,5310,0
|
|
20230626,094600,12142030,5310,5310,5310,5310,0
|
|
20230626,094500,12142030,5310,5310,5310,5310,0
|
|
20230626,094400,12142030,5310,5310,5310,5310,0
|
|
20230626,094300,12142030,5310,5310,5310,5310,0
|
|
20230626,094200,12142030,5310,5310,5310,5310,0
|
|
20230626,094100,12142030,5310,5310,5310,5310,0
|
|
20230626,094000,12142030,5310,5310,5310,5310,1
|
|
20230626,093900,12136720,5310,5310,5310,5310,0
|
|
20230626,093800,12136720,5310,5300,5310,5300,3
|
|
20230626,093700,12120810,5310,5310,5310,5310,0
|
|
20230626,093600,12120810,5310,5310,5310,5310,1
|
|
20230626,093500,12115500,5280,5280,5280,5280,5
|
|
20230626,093400,12089100,5280,5280,5280,5280,51
|
|
20230626,093300,11819820,5300,5300,5300,5300,0
|
|
20230626,093200,11819820,5300,5300,5300,5300,12
|
|
20230626,093100,11756220,5300,5300,5300,5300,0
|
|
20230626,093000,11756220,5300,5300,5300,5300,103
|
|
20230626,092900,11210320,5300,5300,5300,5300,0
|
|
20230626,092800,11210320,5300,5300,5300,5300,0
|
|
20230626,092700,11210320,5300,5300,5300,5300,13
|
|
20230626,092600,11141420,5310,5310,5310,5310,0
|
|
20230626,092500,11141420,5310,5310,5310,5310,0
|
|
20230626,092400,11141420,5310,5310,5310,5310,0
|
|
20230626,092300,11141420,5310,5310,5310,5310,0
|
|
20230626,092200,11141420,5310,5310,5310,5310,0
|
|
20230626,092100,11141420,5310,5310,5310,5310,1
|
|
20230626,092000,11136110,5270,5290,5290,5270,30
|
|
20230626,091900,10977770,5330,5330,5330,5330,0
|
|
20230626,091800,10977770,5330,5300,5330,5300,100
|
|
20230626,091700,10444860,5280,5280,5280,5280,0
|
|
20230626,091600,10444860,5280,5280,5280,5280,0
|
|
20230626,091500,10444860,5280,5280,5280,5280,500
|
|
20230626,091400,7804860,5280,5280,5280,5280,350
|
|
20230626,091300,5956860,5280,5280,5280,5280,469
|
|
20230626,091200,3480540,5280,5280,5280,5280,0
|
|
20230626,091100,3480540,5280,5280,5280,5280,33
|
|
20230626,091000,3306300,5280,5280,5280,5280,1
|
|
20230626,090900,3301020,5290,5290,5290,5290,0
|
|
20230626,090800,3301020,5290,5290,5290,5290,3
|
|
20230626,090700,3285150,5290,5290,5290,5290,0
|
|
20230626,090600,3285150,5290,5290,5290,5290,0
|
|
20230626,090500,3285150,5290,5290,5290,5290,0
|
|
20230626,090400,3285150,5290,5290,5290,5290,0
|
|
20230626,090300,3285150,5290,5290,5290,5290,0
|
|
20230626,090200,3285150,5290,5310,5310,5290,10
|
|
20230626,090100,3232110,5320,5290,5350,5290,125
|
|
20230626,090000,2567670,5280,5250,5280,5250,489
|