636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193300,55450769950,6290,6290,6290,6290,43891
|
|
20230628,193200,55450769950,6290,6290,6290,6290,0
|
|
20230628,193100,55450769950,6290,6290,6290,6290,0
|
|
20230628,193000,55450769950,6290,6290,6290,6290,0
|
|
20230628,192900,55450769950,6290,6290,6290,6290,0
|
|
20230628,192800,55450769950,6290,6290,6290,6290,0
|
|
20230628,192700,55450769950,6290,6290,6290,6290,0
|
|
20230628,192600,55450769950,6290,6290,6290,6290,0
|
|
20230628,192500,55450769950,6290,6290,6290,6290,0
|
|
20230628,192400,55450769950,6290,6290,6290,6290,0
|
|
20230628,192300,55450769950,6290,6290,6290,6290,0
|
|
20230628,192200,55450769950,6290,6290,6290,6290,0
|
|
20230628,192100,55450769950,6290,6290,6290,6290,0
|
|
20230628,192000,55450769950,6290,6290,6290,6290,0
|
|
20230628,191900,55450769950,6290,6290,6290,6290,0
|
|
20230628,191800,55450769950,6290,6290,6290,6290,0
|
|
20230628,191700,55450769950,6290,6290,6290,6290,0
|
|
20230628,191600,55450769950,6290,6290,6290,6290,0
|
|
20230628,191500,55450769950,6290,6290,6290,6290,0
|
|
20230628,191400,55450769950,6290,6290,6290,6290,0
|
|
20230628,191300,55450769950,6290,6290,6290,6290,0
|
|
20230628,191200,55450769950,6290,6290,6290,6290,0
|
|
20230628,191100,55450769950,6290,6290,6290,6290,0
|
|
20230628,191000,55450769950,6290,6290,6290,6290,0
|
|
20230628,190900,55450769950,6290,6290,6290,6290,0
|
|
20230628,190800,55450769950,6290,6290,6290,6290,0
|
|
20230628,190700,55450769950,6290,6290,6290,6290,0
|
|
20230628,190600,55450769950,6290,6290,6290,6290,0
|
|
20230628,190500,55450769950,6290,6290,6290,6290,0
|
|
20230628,190400,55450769950,6290,6290,6290,6290,0
|
|
20230628,190300,55450769950,6290,6290,6290,6290,43891
|
|
20230628,190200,55450769950,6290,6290,6290,6290,0
|
|
20230628,190100,55450769950,6290,6290,6290,6290,0
|
|
20230628,190000,55450769950,6290,6290,6290,6290,0
|
|
20230628,185900,55450769950,6290,6290,6290,6290,0
|
|
20230628,185800,55450769950,6290,6290,6290,6290,0
|
|
20230628,185700,55450769950,6290,6290,6290,6290,0
|
|
20230628,185600,55450769950,6290,6290,6290,6290,0
|
|
20230628,185500,55450769950,6290,6290,6290,6290,0
|
|
20230628,185400,55450769950,6290,6290,6290,6290,0
|
|
20230628,185300,55450769950,6290,6290,6290,6290,0
|
|
20230628,185200,55450769950,6290,6290,6290,6290,0
|
|
20230628,185100,55450769950,6290,6290,6290,6290,0
|
|
20230628,185000,55450769950,6290,6290,6290,6290,0
|
|
20230628,184900,55450769950,6290,6290,6290,6290,0
|
|
20230628,184800,55450769950,6290,6290,6290,6290,0
|
|
20230628,184700,55450769950,6290,6290,6290,6290,0
|
|
20230628,184600,55450769950,6290,6290,6290,6290,0
|
|
20230628,184500,55450769950,6290,6290,6290,6290,0
|
|
20230628,184400,55450769950,6290,6290,6290,6290,0
|
|
20230628,184300,55450769950,6290,6290,6290,6290,0
|
|
20230628,184200,55450769950,6290,6290,6290,6290,0
|
|
20230628,184100,55450769950,6290,6290,6290,6290,0
|
|
20230628,184000,55450769950,6290,6290,6290,6290,0
|
|
20230628,183900,55450769950,6290,6290,6290,6290,0
|
|
20230628,183800,55450769950,6290,6290,6290,6290,0
|
|
20230628,183700,55450769950,6290,6290,6290,6290,0
|
|
20230628,183600,55450769950,6290,6290,6290,6290,0
|
|
20230628,183500,55450769950,6290,6290,6290,6290,0
|
|
20230628,183400,55450769950,6290,6290,6290,6290,0
|
|
20230628,183300,55450769950,6290,6290,6290,6290,43891
|
|
20230628,183200,55450769950,6290,6290,6290,6290,0
|
|
20230628,183100,55450769950,6290,6290,6290,6290,0
|
|
20230628,183000,55450769950,6290,6290,6290,6290,0
|
|
20230628,182900,55450769950,6290,6290,6290,6290,0
|
|
20230628,182800,55450769950,6290,6290,6290,6290,0
|
|
20230628,182700,55450769950,6290,6290,6290,6290,0
|
|
20230628,182600,55450769950,6290,6290,6290,6290,0
|
|
20230628,182500,55450769950,6290,6290,6290,6290,0
|
|
20230628,182400,55450769950,6290,6290,6290,6290,0
|
|
20230628,182300,55450769950,6290,6290,6290,6290,0
|
|
20230628,182200,55450769950,6290,6290,6290,6290,0
|
|
20230628,182100,55450769950,6290,6290,6290,6290,0
|
|
20230628,182000,55450769950,6290,6290,6290,6290,0
|
|
20230628,181900,55450769950,6290,6290,6290,6290,0
|
|
20230628,181800,55450769950,6290,6290,6290,6290,0
|
|
20230628,181700,55450769950,6290,6290,6290,6290,0
|
|
20230628,181600,55450769950,6290,6290,6290,6290,0
|
|
20230628,181500,55450769950,6290,6290,6290,6290,0
|
|
20230628,181400,55450769950,6290,6290,6290,6290,0
|
|
20230628,181300,55450769950,6290,6290,6290,6290,0
|
|
20230628,181200,55450769950,6290,6290,6290,6290,0
|
|
20230628,181100,55450769950,6290,6290,6290,6290,0
|
|
20230628,181000,55450769950,6290,6290,6290,6290,0
|
|
20230628,180900,55450769950,6290,6290,6290,6290,0
|
|
20230628,180800,55450769950,6290,6290,6290,6290,0
|
|
20230628,180700,55450769950,6290,6290,6290,6290,0
|
|
20230628,180600,55450769950,6290,6290,6290,6290,0
|
|
20230628,180500,55450769950,6290,6290,6290,6290,0
|
|
20230628,180400,55450769950,6290,6290,6290,6290,0
|
|
20230628,180300,55450769950,6290,6290,6290,6290,43891
|
|
20230628,180200,55450769950,6290,6290,6290,6290,0
|
|
20230628,180100,55450769950,6290,6290,6290,6290,0
|
|
20230628,180000,55450769950,6290,6290,6290,6290,0
|
|
20230628,175900,55450769950,6290,6290,6290,6290,0
|
|
20230628,175800,55450769950,6290,6290,6290,6290,0
|
|
20230628,175700,55450769950,6290,6290,6290,6290,0
|
|
20230628,175600,55450769950,6290,6290,6290,6290,0
|
|
20230628,175500,55450769950,6290,6290,6290,6290,0
|
|
20230628,175400,55450769950,6290,6290,6290,6290,0
|
|
20230628,175300,55450769950,6290,6290,6290,6290,0
|
|
20230628,175200,55450769950,6290,6290,6290,6290,0
|
|
20230628,175100,55450769950,6290,6290,6290,6290,0
|
|
20230628,175000,55450769950,6290,6290,6290,6290,0
|
|
20230628,174900,55450769950,6290,6290,6290,6290,0
|
|
20230628,174800,55450769950,6290,6290,6290,6290,0
|
|
20230628,174700,55450769950,6290,6290,6290,6290,0
|
|
20230628,174600,55450769950,6290,6290,6290,6290,0
|
|
20230628,174500,55450769950,6290,6290,6290,6290,0
|
|
20230628,174400,55450769950,6290,6290,6290,6290,0
|
|
20230628,174300,55450769950,6290,6290,6290,6290,0
|
|
20230628,174200,55450769950,6290,6290,6290,6290,0
|
|
20230628,174100,55450769950,6290,6290,6290,6290,0
|
|
20230628,174000,55450769950,6290,6290,6290,6290,0
|
|
20230628,173900,55450769950,6290,6290,6290,6290,0
|
|
20230628,173800,55450769950,6290,6290,6290,6290,0
|
|
20230628,173700,55450769950,6290,6290,6290,6290,0
|
|
20230628,173600,55450769950,6290,6290,6290,6290,0
|
|
20230628,173500,55450769950,6290,6290,6290,6290,0
|
|
20230628,173400,55450769950,6290,6290,6290,6290,0
|
|
20230628,173300,55450769950,6290,6290,6290,6290,43891
|
|
20230628,173200,55450769950,6290,6290,6290,6290,0
|
|
20230628,173100,55450769950,6290,6290,6290,6290,0
|
|
20230628,173000,55450769950,6290,6290,6290,6290,0
|
|
20230628,172900,55450769950,6290,6290,6290,6290,0
|
|
20230628,172800,55450769950,6290,6290,6290,6290,0
|
|
20230628,172700,55450769950,6290,6290,6290,6290,0
|
|
20230628,172600,55450769950,6290,6290,6290,6290,0
|
|
20230628,172500,55450769950,6290,6290,6290,6290,0
|
|
20230628,172400,55450769950,6290,6290,6290,6290,0
|
|
20230628,172300,55450769950,6290,6290,6290,6290,0
|
|
20230628,172200,55450769950,6290,6290,6290,6290,0
|
|
20230628,172100,55450769950,6290,6290,6290,6290,0
|
|
20230628,172000,55450769950,6290,6290,6290,6290,0
|
|
20230628,171900,55450769950,6290,6290,6290,6290,0
|
|
20230628,171800,55450769950,6290,6290,6290,6290,0
|
|
20230628,171700,55450769950,6290,6290,6290,6290,0
|
|
20230628,171600,55450769950,6290,6290,6290,6290,0
|
|
20230628,171500,55450769950,6290,6290,6290,6290,0
|
|
20230628,171400,55450769950,6290,6290,6290,6290,0
|
|
20230628,171300,55450769950,6290,6290,6290,6290,0
|
|
20230628,171200,55450769950,6290,6290,6290,6290,0
|
|
20230628,171100,55450769950,6290,6290,6290,6290,0
|
|
20230628,171000,55450769950,6290,6290,6290,6290,0
|
|
20230628,170900,55450769950,6290,6290,6290,6290,0
|
|
20230628,170800,55450769950,6290,6290,6290,6290,0
|
|
20230628,170700,55450769950,6290,6290,6290,6290,0
|
|
20230628,170600,55450769950,6290,6290,6290,6290,0
|
|
20230628,170500,55450769950,6290,6290,6290,6290,0
|
|
20230628,170400,55450769950,6290,6290,6290,6290,0
|
|
20230628,170300,55450769950,6290,6290,6290,6290,43891
|
|
20230628,170200,55450769950,6290,6290,6290,6290,0
|
|
20230628,170100,55450769950,6290,6290,6290,6290,0
|
|
20230628,170000,55450769950,6290,6290,6290,6290,0
|
|
20230628,165900,55450769950,6290,6290,6290,6290,0
|
|
20230628,165800,55450769950,6290,6290,6290,6290,0
|
|
20230628,165700,55450769950,6290,6290,6290,6290,0
|
|
20230628,165600,55450769950,6290,6290,6290,6290,0
|
|
20230628,165500,55450769950,6290,6290,6290,6290,0
|
|
20230628,165400,55450769950,6290,6290,6290,6290,0
|
|
20230628,165300,55450769950,6290,6290,6290,6290,0
|
|
20230628,165200,55450769950,6290,6290,6290,6290,0
|
|
20230628,165100,55450769950,6290,6290,6290,6290,0
|
|
20230628,165000,55450769950,6290,6290,6290,6290,0
|
|
20230628,164900,55450769950,6290,6290,6290,6290,0
|
|
20230628,164800,55450769950,6290,6290,6290,6290,0
|
|
20230628,164700,55450769950,6290,6290,6290,6290,0
|
|
20230628,164600,55450769950,6290,6290,6290,6290,0
|
|
20230628,164500,55450769950,6290,6290,6290,6290,0
|
|
20230628,164400,55450769950,6290,6290,6290,6290,0
|
|
20230628,164300,55450769950,6290,6290,6290,6290,0
|
|
20230628,164200,55450769950,6290,6290,6290,6290,0
|
|
20230628,164100,55450769950,6290,6290,6290,6290,0
|
|
20230628,164000,55450769950,6290,6290,6290,6290,0
|
|
20230628,163900,55450769950,6290,6290,6290,6290,0
|
|
20230628,163800,55450769950,6290,6290,6290,6290,0
|
|
20230628,163700,55450769950,6290,6290,6290,6290,0
|
|
20230628,163600,55450769950,6290,6290,6290,6290,0
|
|
20230628,163500,55450769950,6290,6290,6290,6290,0
|
|
20230628,163400,55450769950,6290,6290,6290,6290,0
|
|
20230628,163300,55450769950,6290,6290,6290,6290,43891
|
|
20230628,163200,55450769950,6290,6290,6290,6290,0
|
|
20230628,163100,55450769950,6290,6290,6290,6290,0
|
|
20230628,163000,55450769950,6290,6290,6290,6290,0
|
|
20230628,162900,55450769950,6290,6290,6290,6290,0
|
|
20230628,162800,55450769950,6290,6290,6290,6290,0
|
|
20230628,162700,55450769950,6290,6290,6290,6290,0
|
|
20230628,162600,55450769950,6290,6290,6290,6290,0
|
|
20230628,162500,55450769950,6290,6290,6290,6290,0
|
|
20230628,162400,55450769950,6290,6290,6290,6290,0
|
|
20230628,162300,55450769950,6290,6290,6290,6290,0
|
|
20230628,162200,55450769950,6290,6290,6290,6290,0
|
|
20230628,162100,55450769950,6290,6290,6290,6290,0
|
|
20230628,162000,55450769950,6290,6290,6290,6290,0
|
|
20230628,161900,55450769950,6290,6290,6290,6290,0
|
|
20230628,161800,55450769950,6290,6290,6290,6290,0
|
|
20230628,161700,55450769950,6290,6290,6290,6290,0
|
|
20230628,161600,55450769950,6290,6290,6290,6290,0
|
|
20230628,161500,55450769950,6290,6290,6290,6290,0
|
|
20230628,161400,55450769950,6290,6290,6290,6290,0
|
|
20230628,161300,55450769950,6290,6290,6290,6290,0
|
|
20230628,161200,55450769950,6290,6290,6290,6290,0
|
|
20230628,161100,55450769950,6290,6290,6290,6290,0
|
|
20230628,161000,55450769950,6290,6290,6290,6290,0
|
|
20230628,160900,55450769950,6290,6290,6290,6290,0
|
|
20230628,160800,55450769950,6290,6290,6290,6290,0
|
|
20230628,160700,55450769950,6290,6290,6290,6290,0
|
|
20230628,160600,55450769950,6290,6290,6290,6290,0
|
|
20230628,160500,55450769950,6290,6290,6290,6290,0
|
|
20230628,160400,55450769950,6290,6290,6290,6290,0
|
|
20230628,160300,55450769950,6290,6290,6290,6290,43891
|
|
20230628,160200,55450769950,6290,6290,6290,6290,0
|
|
20230628,160100,55450769950,6290,6290,6290,6290,0
|
|
20230628,160000,55450769950,6290,6290,6290,6290,0
|
|
20230628,155900,55450769950,6290,6290,6290,6290,0
|
|
20230628,155800,55450769950,6290,6290,6290,6290,0
|
|
20230628,155700,55450769950,6290,6290,6290,6290,0
|
|
20230628,155600,55450769950,6290,6290,6290,6290,0
|
|
20230628,155500,55450769950,6290,6290,6290,6290,0
|
|
20230628,155400,55450769950,6290,6290,6290,6290,0
|
|
20230628,155300,55450769950,6290,6290,6290,6290,0
|
|
20230628,155200,55450769950,6290,6290,6290,6290,0
|
|
20230628,155100,55450769950,6290,6290,6290,6290,0
|
|
20230628,155000,55450769950,6290,6290,6290,6290,0
|
|
20230628,154900,55450769950,6290,6290,6290,6290,0
|
|
20230628,154800,55450769950,6290,6290,6290,6290,0
|
|
20230628,154700,55450769950,6290,6290,6290,6290,0
|
|
20230628,154600,55450769950,6290,6290,6290,6290,0
|
|
20230628,154500,55450769950,6290,6290,6290,6290,0
|
|
20230628,154400,55450769950,6290,6290,6290,6290,0
|
|
20230628,154300,55450769950,6290,6290,6290,6290,0
|
|
20230628,154200,55450769950,6290,6290,6290,6290,0
|
|
20230628,154100,55450769950,6290,6290,6290,6290,0
|
|
20230628,154000,55450769950,6290,6290,6290,6290,0
|
|
20230628,153900,55450769950,6290,6290,6290,6290,0
|
|
20230628,153800,55450769950,6290,6290,6290,6290,0
|
|
20230628,153700,55450769950,6290,6290,6290,6290,0
|
|
20230628,153600,55450769950,6290,6290,6290,6290,0
|
|
20230628,153500,55450769950,6290,6290,6290,6290,0
|
|
20230628,153400,55450769950,6290,6290,6290,6290,0
|
|
20230628,153300,55450769950,6290,6290,6290,6290,43891
|
|
20230628,153200,55450769950,6290,6290,6290,6290,0
|
|
20230628,153100,55450769950,6290,6290,6290,6290,0
|
|
20230628,153000,55450769950,6290,6290,6290,6290,43891
|
|
20230628,152900,55174695560,6250,6250,6250,6250,0
|
|
20230628,152800,55174695560,6250,6250,6250,6250,0
|
|
20230628,152700,55174695560,6250,6250,6250,6250,0
|
|
20230628,152600,55174695560,6250,6250,6250,6250,0
|
|
20230628,152500,55174695560,6250,6250,6250,6250,0
|
|
20230628,152400,55174695560,6250,6250,6250,6250,0
|
|
20230628,152300,55174695560,6250,6250,6250,6250,0
|
|
20230628,152200,55174695560,6250,6250,6250,6250,0
|
|
20230628,152100,55174695560,6250,6250,6250,6250,0
|
|
20230628,152000,55174695560,6250,6250,6250,6250,0
|
|
20230628,151900,55174695560,6250,6230,6260,6220,21853
|
|
20230628,151800,55038161300,6230,6230,6230,6210,9950
|
|
20230628,151700,54976220660,6230,6240,6250,6220,15110
|
|
20230628,151600,54882023470,6250,6240,6250,6230,12907
|
|
20230628,151500,54801423160,6250,6210,6250,6210,7293
|
|
20230628,151400,54755966480,6210,6200,6220,6200,5801
|
|
20230628,151300,54719976100,6220,6210,6220,6200,4737
|
|
20230628,151200,54690557990,6220,6220,6220,6200,6007
|
|
20230628,151100,54653273760,6220,6230,6240,6210,12564
|
|
20230628,151000,54575077990,6230,6220,6240,6220,12065
|
|
20230628,150900,54499941710,6220,6200,6220,6200,6784
|
|
20230628,150800,54457812800,6200,6190,6200,6190,6574
|
|
20230628,150700,54417084370,6200,6210,6210,6190,4450
|
|
20230628,150600,54389503210,6210,6200,6210,6190,4161
|
|
20230628,150500,54363707100,6200,6170,6200,6150,4371
|
|
20230628,150400,54336733580,6170,6170,6170,6150,11209
|
|
20230628,150300,54267703320,6160,6180,6180,6150,5001
|
|
20230628,150200,54236897360,6180,6180,6180,6160,950
|
|
20230628,150100,54231036740,6190,6220,6220,6160,8783
|
|
20230628,150000,54176803000,6220,6220,6220,6180,9340
|
|
20230628,145900,54118877990,6220,6200,6220,6200,6792
|
|
20230628,145800,54076709650,6200,6210,6210,6180,2229
|
|
20230628,145700,54062892660,6210,6220,6230,6180,8426
|
|
20230628,145600,54010651260,6220,6210,6220,6200,997
|
|
20230628,145500,54004452610,6210,6210,6220,6180,5636
|
|
20230628,145400,53969561100,6220,6210,6220,6200,2673
|
|
20230628,145300,53952955670,6210,6210,6220,6200,2913
|
|
20230628,145200,53934872360,6210,6240,6240,6200,11446
|
|
20230628,145100,53863659070,6240,6240,6240,6200,7671
|
|
20230628,145000,53815954170,6230,6190,6230,6190,10166
|
|
20230628,144900,53752804200,6200,6190,6200,6170,3907
|
|
20230628,144800,53728629350,6200,6180,6200,6170,2114
|
|
20230628,144700,53715557500,6180,6150,6180,6140,2508
|
|
20230628,144600,53700108900,6150,6170,6170,6130,6735
|
|
20230628,144500,53658733650,6170,6160,6170,6150,6675
|
|
20230628,144400,53617633660,6160,6160,6160,6140,7294
|
|
20230628,144300,53572813640,6170,6160,6180,6150,2562
|
|
20230628,144200,53557035760,6180,6170,6190,6140,2010
|
|
20230628,144100,53544669130,6170,6160,6170,6140,4074
|
|
20230628,144000,53519604550,6170,6180,6180,6160,3174
|
|
20230628,143900,53500038250,6180,6180,6190,6160,97
|
|
20230628,143800,53499439020,6190,6160,6200,6150,7685
|
|
20230628,143700,53451987300,6170,6160,6180,6160,1065
|
|
20230628,143600,53445423260,6170,6170,6190,6160,2809
|
|
20230628,143500,53428104980,6190,6190,6190,6170,1148
|
|
20230628,143400,53421004650,6190,6180,6190,6160,2511
|
|
20230628,143300,53405505400,6190,6190,6190,6170,677
|
|
20230628,143200,53401315530,6200,6160,6200,6160,4970
|
|
20230628,143100,53370610030,6180,6180,6190,6170,3766
|
|
20230628,143000,53347352500,6190,6170,6190,6170,3957
|
|
20230628,142900,53322921770,6170,6170,6200,6160,4028
|
|
20230628,142800,53298095840,6200,6200,6200,6170,1980
|
|
20230628,142700,53285853840,6200,6170,6200,6160,19645
|
|
20230628,142600,53164642120,6170,6170,6180,6160,3227
|
|
20230628,142500,53144732180,6180,6190,6190,6170,1570
|
|
20230628,142400,53135030490,6190,6190,6190,6160,4561
|
|
20230628,142300,53106877170,6190,6190,6190,6150,10142
|
|
20230628,142200,53044310260,6190,6190,6210,6190,4919
|
|
20230628,142100,53013858090,6210,6200,6210,6190,3422
|
|
20230628,142000,52992649680,6200,6190,6210,6190,418
|
|
20230628,141900,52990060980,6210,6180,6210,6170,3908
|
|
20230628,141800,52965889910,6180,6180,6180,6160,2478
|
|
20230628,141700,52950581810,6180,6170,6180,6140,15946
|
|
20230628,141600,52852432010,6170,6170,6180,6150,14181
|
|
20230628,141500,52765056050,6170,6190,6190,6160,16428
|
|
20230628,141400,52663773370,6180,6190,6200,6180,4399
|
|
20230628,141300,52636566330,6190,6210,6210,6180,2324
|
|
20230628,141200,52622190870,6210,6230,6230,6170,10097
|
|
20230628,141100,52559743210,6230,6190,6230,6180,4344
|
|
20230628,141000,52532808610,6200,6200,6200,6180,5149
|
|
20230628,140900,52500949140,6200,6190,6200,6170,9973
|
|
20230628,140800,52439296580,6200,6210,6210,6190,3158
|
|
20230628,140700,52419733960,6210,6200,6210,6190,5745
|
|
20230628,140600,52384116730,6200,6200,6210,6180,1963
|
|
20230628,140500,52371952380,6180,6190,6210,6170,5845
|
|
20230628,140400,52335834860,6180,6210,6220,6180,5551
|
|
20230628,140300,52301478330,6210,6200,6220,6190,3988
|
|
20230628,140200,52276759750,6210,6240,6250,6190,7438
|
|
20230628,140100,52230572940,6250,6250,6270,6240,5923
|
|
20230628,140000,52193544310,6250,6220,6260,6210,6794
|
|
20230628,135900,52151139520,6220,6210,6250,6200,7666
|
|
20230628,135800,52103424500,6230,6200,6230,6180,8904
|
|
20230628,135700,52048159110,6200,6210,6210,6160,17954
|
|
20230628,135600,51937158610,6200,6210,6210,6190,4340
|
|
20230628,135500,51910271390,6210,6170,6210,6170,13974
|
|
20230628,135400,51823695830,6180,6240,6240,6170,45836
|
|
20230628,135300,51539404970,6240,6250,6250,6230,2455
|
|
20230628,135200,51524089590,6250,6240,6250,6230,4862
|
|
20230628,135100,51493760010,6240,6240,6250,6230,5876
|
|
20230628,135000,51457125280,6250,6260,6260,6230,2066
|
|
20230628,134900,51444221260,6260,6240,6260,6230,3585
|
|
20230628,134800,51421866260,6240,6240,6250,6230,3827
|
|
20230628,134700,51398001940,6230,6230,6240,6220,4967
|
|
20230628,134600,51367060900,6230,6220,6270,6190,35137
|
|
20230628,134500,51148820260,6210,6260,6270,6200,74013
|
|
20230628,134400,50688654680,6270,6260,6290,6250,7894
|
|
20230628,134300,50639234400,6270,6280,6290,6250,4367
|
|
20230628,134200,50611888640,6280,6270,6280,6230,29945
|
|
20230628,134100,50424776040,6270,6290,6300,6270,15478
|
|
20230628,134000,50327666230,6300,6290,6300,6280,3965
|
|
20230628,133900,50302695870,6300,6280,6300,6280,4791
|
|
20230628,133800,50272585090,6300,6300,6300,6270,4485
|
|
20230628,133700,50244385930,6290,6330,6340,6290,9583
|
|
20230628,133600,50183919110,6300,6260,6350,6250,17085
|
|
20230628,133500,50076174250,6260,6260,6280,6250,12781
|
|
20230628,133400,49996158840,6270,6280,6280,6250,27417
|
|
20230628,133300,49824471260,6280,6310,6310,6270,17608
|
|
20230628,133200,49713708240,6310,6320,6320,6290,9988
|
|
20230628,133100,49650753890,6320,6320,6350,6290,31273
|
|
20230628,133000,49452925020,6320,6260,6320,6230,61939
|
|
20230628,132900,49065488350,6260,6360,6360,6250,84915
|
|
20230628,132800,48531729540,6350,6360,6370,6340,31869
|
|
20230628,132700,48329128550,6350,6330,6360,6320,64634
|
|
20230628,132600,47919568680,6330,6300,6360,6250,130467
|
|
20230628,132500,47097929960,6310,6540,6570,6260,307332
|
|
20230628,132400,45133203640,6540,6720,6860,6530,281551
|
|
20230628,132300,43236029090,6720,6700,6730,6660,24422
|
|
20230628,132200,43072539620,6700,6710,6750,6680,46898
|
|
20230628,132100,42757178300,6720,6750,6760,6620,82189
|
|
20230628,132000,42206641260,6750,6730,6760,6660,74060
|
|
20230628,131900,41708460900,6750,6680,6750,6660,71704
|
|
20230628,131800,41228005040,6680,6650,6690,6630,36272
|
|
20230628,131700,40986451040,6660,6690,6730,6640,61191
|
|
20230628,131600,40577296080,6690,6600,6700,6580,80148
|
|
20230628,131500,40044372810,6590,6560,6610,6550,31082
|
|
20230628,131400,39839611860,6550,6560,6570,6550,15667
|
|
20230628,131300,39736955940,6560,6580,6580,6550,22542
|
|
20230628,131200,39589138960,6580,6550,6580,6530,36066
|
|
20230628,131100,39352937830,6540,6540,6570,6540,31256
|
|
20230628,131000,39148371650,6540,6570,6600,6540,31627
|
|
20230628,130900,38940696080,6590,6480,6590,6480,69532
|
|
20230628,130800,38486317210,6480,6550,6550,6460,82861
|
|
20230628,130700,37947990090,6550,6560,6590,6520,45681
|
|
20230628,130600,37649129100,6560,6540,6610,6530,57363
|
|
20230628,130500,37272173680,6550,6570,6600,6530,103473
|
|
20230628,130400,36593627620,6580,6720,6720,6560,135577
|
|
20230628,130300,35694467970,6730,6800,6810,6670,80719
|
|
20230628,130200,35151346790,6810,6770,6890,6720,222598
|
|
20230628,130100,33633554080,6770,6640,6820,6640,116525
|
|
20230628,130000,32845852650,6640,6680,6690,6630,37315
|
|
20230628,125900,32597578520,6690,6650,6710,6650,26663
|
|
20230628,125800,32419646040,6650,6700,6700,6640,26050
|
|
20230628,125700,32246248890,6700,6690,6760,6650,73952
|
|
20230628,125600,31750058360,6690,6680,6700,6650,23879
|
|
20230628,125500,31590738070,6680,6680,6730,6620,68237
|
|
20230628,125400,31135001220,6690,6670,6730,6590,87315
|
|
20230628,125300,30554669860,6670,6720,6720,6620,89733
|
|
20230628,125200,29956730490,6720,6740,6800,6680,77676
|
|
20230628,125100,29433181110,6730,6750,6820,6710,154589
|
|
20230628,125000,28385522840,6750,6620,6800,6620,107725
|
|
20230628,124900,27661304780,6630,6710,6750,6620,112936
|
|
20230628,124800,26906813720,6710,6720,6820,6680,109581
|
|
20230628,124700,26166685490,6720,6790,6790,6690,144741
|
|
20230628,124600,25193127270,6790,6890,6900,6770,126586
|
|
20230628,124500,24327844190,6890,6810,6910,6810,183051
|
|
20230628,124400,23070080980,6810,6860,6910,6800,274857
|
|
20230628,124300,21181440280,6860,6660,6900,6580,382759
|
|
20230628,124200,18575168940,6660,6520,6670,6500,149366
|
|
20230628,124100,17586829450,6520,6550,6570,6470,113569
|
|
20230628,124000,16846690930,6540,6670,6700,6510,148823
|
|
20230628,123900,15864009630,6670,6630,6740,6620,166356
|
|
20230628,123800,14753500840,6630,6720,6810,6620,365931
|
|
20230628,123700,12288313310,6720,6700,6750,6670,268961
|
|
20230628,123600,10485193580,6670,6670,6670,6670,0
|
|
20230628,123500,10485193580,6670,6620,6670,6610,203555
|
|
20230628,123400,9132728910,6630,6180,6640,6160,559158
|
|
20230628,123300,5520512080,6180,6150,6180,6110,3873
|
|
20230628,123200,5496701240,6150,6150,6150,6100,4334
|
|
20230628,123100,5470141460,6140,6140,6200,6120,24764
|
|
20230628,123000,5317393290,6150,6120,6150,6100,10726
|
|
20230628,122900,5251547850,6120,6110,6120,6100,99
|
|
20230628,122800,5250943140,6110,6110,6120,6090,2771
|
|
20230628,122700,5234034120,6110,6110,6120,6100,1506
|
|
20230628,122600,5224835910,6110,6110,6120,6110,1151
|
|
20230628,122500,5217802020,6110,6110,6120,6110,232
|
|
20230628,122400,5216384490,6110,6100,6120,6100,1873
|
|
20230628,122300,5204934270,6100,6090,6110,6090,3333
|
|
20230628,122200,5184593410,6090,6090,6090,6090,45
|
|
20230628,122100,5184319360,6080,6080,6080,6080,393
|
|
20230628,122000,5181929920,6090,6090,6090,6090,140
|
|
20230628,121900,5181077320,6100,6100,6100,6100,358
|
|
20230628,121800,5178893520,6090,6080,6090,6080,68
|
|
20230628,121700,5178479680,6080,6100,6100,6080,1891
|
|
20230628,121600,5166968710,6100,6100,6110,6100,1627
|
|
20230628,121500,5157042860,6100,6100,6120,6100,989
|
|
20230628,121400,5151006500,6100,6090,6100,6090,933
|
|
20230628,121300,5145316350,6100,6090,6100,6090,153
|
|
20230628,121200,5144384380,6080,6090,6090,6080,1139
|
|
20230628,121100,5137455090,6090,6080,6090,6080,310
|
|
20230628,121000,5135568080,6090,6090,6090,6070,59
|
|
20230628,120900,5135209150,6070,6080,6090,6070,771
|
|
20230628,120800,5130520830,6080,6060,6080,6060,2344
|
|
20230628,120700,5116296910,6060,6070,6080,6060,368
|
|
20230628,120600,5114066660,6060,6070,6070,6060,681
|
|
20230628,120500,5109939620,6060,6060,6080,6060,397
|
|
20230628,120400,5107532600,6060,6080,6080,6060,791
|
|
20230628,120300,5102736240,6080,6080,6080,6080,510
|
|
20230628,120200,5099635440,6080,6080,6080,6060,1721
|
|
20230628,120100,5089200580,6080,6080,6080,6080,76
|
|
20230628,120000,5088738500,6080,6070,6080,6070,251
|
|
20230628,115900,5087214830,6070,6080,6090,6070,1301
|
|
20230628,115800,5079312530,6080,6080,6080,6070,863
|
|
20230628,115700,5074074090,6070,6080,6080,6070,319
|
|
20230628,115600,5072137170,6090,6090,6100,6090,1334
|
|
20230628,115500,5064013090,6090,6050,6090,6050,1765
|
|
20230628,115400,5053318710,6040,6050,6050,6040,930
|
|
20230628,115300,5047701250,6020,6060,6060,6020,2850
|
|
20230628,115200,5030500860,6060,6040,6060,6030,1441
|
|
20230628,115100,5021793970,6030,6060,6070,6030,1574
|
|
20230628,115000,5012278570,6050,6060,6060,6020,8732
|
|
20230628,114900,4959497130,6060,6080,6090,6060,3313
|
|
20230628,114800,4939402220,6080,6080,6090,6080,700
|
|
20230628,114700,4935142610,6080,6110,6110,6060,5862
|
|
20230628,114600,4899456450,6110,6110,6120,6100,2085
|
|
20230628,114500,4886717460,6120,6120,6130,6110,923
|
|
20230628,114400,4881071790,6120,6120,6130,6120,1350
|
|
20230628,114300,4872808580,6120,6120,6130,6120,1421
|
|
20230628,114200,4864100050,6120,6130,6130,6110,1979
|
|
20230628,114100,4851988970,6120,6120,6130,6100,3996
|
|
20230628,114000,4827556870,6120,6120,6160,6120,3279
|
|
20230628,113900,4807449900,6120,6100,6120,6100,3449
|
|
20230628,113800,4786398020,6100,6120,6120,6100,2563
|
|
20230628,113700,4770748830,6110,6130,6130,6110,2026
|
|
20230628,113600,4758363520,6110,6110,6140,6110,5932
|
|
20230628,113500,4722000210,6110,6150,6150,6110,7516
|
|
20230628,113400,4675896450,6140,6090,6150,6090,10271
|
|
20230628,113300,4613083490,6090,6150,6150,6070,17493
|
|
20230628,113200,4506211060,6150,6170,6210,6110,35683
|
|
20230628,113100,4286573210,6170,6010,6210,6010,68878
|
|
20230628,113000,3862927470,6010,6010,6010,6010,942
|
|
20230628,112900,3857266050,6010,6010,6010,6010,100
|
|
20230628,112800,3856665050,6010,6010,6010,6010,1
|
|
20230628,112700,3856659040,6010,6030,6030,6000,2535
|
|
20230628,112600,3841388290,6020,6020,6020,6020,63
|
|
20230628,112500,3841009030,6020,6020,6020,6020,100
|
|
20230628,112400,3840407030,6010,6000,6010,6000,342
|
|
20230628,112300,3838353030,6000,6030,6030,6000,1771
|
|
20230628,112200,3827705250,6040,6040,6040,6040,91
|
|
20230628,112100,3827155610,6040,6050,6060,6040,1803
|
|
20230628,112000,3816245220,6050,6040,6060,6030,1821
|
|
20230628,111900,3805230570,6040,6030,6050,6030,1497
|
|
20230628,111800,3796182260,6040,6010,6040,6010,1251
|
|
20230628,111700,3788630660,6030,6010,6030,6010,696
|
|
20230628,111600,3784440880,6010,6010,6010,6010,206
|
|
20230628,111500,3783202820,5990,5990,5990,5990,369
|
|
20230628,111400,3780992510,5990,6010,6010,5990,382
|
|
20230628,111300,3778703720,6010,6010,6020,6010,2638
|
|
20230628,111200,3762831320,6020,6030,6030,6020,1532
|
|
20230628,111100,3753604850,6030,6030,6030,6030,226
|
|
20230628,111000,3752242070,6030,6020,6030,6020,882
|
|
20230628,110900,3746927090,6020,6030,6030,6020,1613
|
|
20230628,110800,3737202690,6030,6010,6030,6010,129
|
|
20230628,110700,3736425040,6010,6010,6010,6000,1651
|
|
20230628,110600,3726507440,6000,6020,6020,6000,1060
|
|
20230628,110500,3720126260,6030,5980,6030,5980,2227
|
|
20230628,110400,3706752870,5980,5980,5980,5970,1157
|
|
20230628,110300,3699837010,5980,5980,5980,5980,1491
|
|
20230628,110200,3690920830,5980,5960,5980,5960,1840
|
|
20230628,110100,3679928030,5970,5960,5970,5940,5221
|
|
20230628,110000,3648854430,5970,5960,5980,5960,449
|
|
20230628,105900,3646172500,5960,5970,5970,5960,1509
|
|
20230628,105800,3637171890,5980,5970,5980,5970,1702
|
|
20230628,105700,3626994380,5970,5970,5980,5970,137
|
|
20230628,105600,3626176330,5970,5970,5970,5970,1017
|
|
20230628,105500,3620104840,5980,5980,5980,5970,1069
|
|
20230628,105400,3613712520,5990,6000,6000,5980,630
|
|
20230628,105300,3609939820,6000,6000,6000,6000,55
|
|
20230628,105200,3609609820,6000,5990,6000,5970,1056
|
|
20230628,105100,3603281050,5990,5970,6000,5970,5088
|
|
20230628,105000,3572824080,5970,5950,5970,5950,2965
|
|
20230628,104900,3555162730,5950,5970,5970,5940,801
|
|
20230628,104800,3550400360,5970,5950,5970,5940,2496
|
|
20230628,104700,3535560430,5950,5940,5950,5940,1053
|
|
20230628,104600,3529302040,5950,5950,5950,5940,1267
|
|
20230628,104500,3521763400,5940,5950,5950,5930,3296
|
|
20230628,104400,3502171810,5950,5960,5960,5950,209
|
|
20230628,104300,3500927460,5960,5970,5970,5960,3467
|
|
20230628,104200,3480244170,5970,5990,5990,5970,1858
|
|
20230628,104100,3469142470,5990,5990,6000,5990,1658
|
|
20230628,104000,3459207450,6000,6000,6000,6000,770
|
|
20230628,103900,3454587450,5990,5980,6000,5980,908
|
|
20230628,103800,3449152350,5980,5990,6000,5980,2458
|
|
20230628,103700,3434449270,5990,6000,6000,5990,4807
|
|
20230628,103600,3405619140,6000,6010,6010,6000,663
|
|
20230628,103500,3401636850,6000,6010,6020,6000,933
|
|
20230628,103400,3396037750,6010,6010,6010,6010,26
|
|
20230628,103300,3395881490,6000,6000,6000,6000,1138
|
|
20230628,103200,3389053490,6000,6010,6010,6000,2592
|
|
20230628,103100,3373494380,6010,6030,6030,6010,1443
|
|
20230628,103000,3364812950,6020,6010,6030,6010,141
|
|
20230628,102900,3363964620,6010,6010,6030,6010,1016
|
|
20230628,102800,3357851500,6030,6020,6030,6020,2900
|
|
20230628,102700,3340381510,6020,6030,6030,6020,800
|
|
20230628,102600,3335564840,6030,6040,6040,6030,1386
|
|
20230628,102500,3327205260,6040,6020,6040,6020,1205
|
|
20230628,102400,3319935100,6020,6020,6020,6010,1124
|
|
20230628,102300,3313171210,6020,6030,6030,6020,3953
|
|
20230628,102200,3289361650,6030,6040,6040,6030,1148
|
|
20230628,102100,3282438060,6030,6030,6040,6030,658
|
|
20230628,102000,3278467680,6030,6040,6050,6030,4357
|
|
20230628,101900,3252140330,6060,6050,6060,6040,2570
|
|
20230628,101800,3236599160,6060,6050,6060,6050,806
|
|
20230628,101700,3231722240,6040,6030,6040,6030,726
|
|
20230628,101600,3227342290,6030,6030,6050,6020,2776
|
|
20230628,101500,3210577780,6030,6050,6060,6030,3287
|
|
20230628,101400,3190717700,6050,6000,6050,6000,3988
|
|
20230628,101300,3166671390,6020,6030,6030,5990,2440
|
|
20230628,101200,3152002980,6030,6020,6040,6010,1563
|
|
20230628,101100,3142583350,6010,6000,6020,6000,2404
|
|
20230628,101000,3128154530,6000,6000,6020,5990,1265
|
|
20230628,100900,3120574550,6000,5990,6000,5990,1190
|
|
20230628,100800,3113436500,6000,6000,6010,6000,2147
|
|
20230628,100700,3100551000,6000,6050,6050,6000,3670
|
|
20230628,100600,3078477620,6050,6040,6050,6040,451
|
|
20230628,100500,3075749540,6040,6050,6050,6040,174
|
|
20230628,100400,3074696880,6050,6030,6050,6020,584
|
|
20230628,100300,3071169010,6030,6010,6030,6000,2236
|
|
20230628,100200,3057736060,6010,6030,6030,6010,2219
|
|
20230628,100100,3044376530,6020,6050,6050,6010,2451
|
|
20230628,100000,3029605580,6060,6060,6060,6020,5230
|
|
20230628,095900,2997994190,6040,6070,6080,6040,1597
|
|
20230628,095800,2988300990,6080,6000,6080,5990,5531
|
|
20230628,095700,2954911290,5990,5970,6000,5970,1966
|
|
20230628,095600,2943144630,5970,5980,6000,5970,267
|
|
20230628,095500,2941548290,5970,5980,5980,5970,1975
|
|
20230628,095400,2929747410,5980,5990,5990,5980,1655
|
|
20230628,095300,2919840070,5990,5990,6000,5980,3593
|
|
20230628,095200,2898305430,5990,5980,6000,5980,1514
|
|
20230628,095100,2889223610,6000,5980,6000,5980,3386
|
|
20230628,095000,2868973100,5980,6000,6000,5980,1369
|
|
20230628,094900,2860777830,6000,5970,6000,5970,2786
|
|
20230628,094800,2844090930,5980,5950,5980,5950,2935
|
|
20230628,094700,2826609850,5960,6000,6010,5940,18740
|
|
20230628,094600,2714725710,6000,6020,6020,6000,1537
|
|
20230628,094500,2705487160,6020,6040,6050,6010,6022
|
|
20230628,094400,2669181480,6040,6050,6050,6030,2728
|
|
20230628,094300,2652708570,6050,6080,6100,6030,11611
|
|
20230628,094200,2582276400,6090,6050,6090,6050,2309
|
|
20230628,094100,2568244830,6050,6040,6060,6030,2897
|
|
20230628,094000,2550725290,6050,6050,6060,6030,2685
|
|
20230628,093900,2534485590,6030,6060,6080,6010,4262
|
|
20230628,093800,2508760780,6060,6010,6060,6000,5935
|
|
20230628,093700,2473017420,6020,6080,6080,6020,12646
|
|
20230628,093600,2396520310,6070,6120,6140,6050,25583
|
|
20230628,093500,2240432510,6130,6180,6190,6070,50152
|
|
20230628,093400,1932415970,6170,6010,6170,6010,38528
|
|
20230628,093300,1697313730,6010,5970,6010,5960,15697
|
|
20230628,093200,1603321950,5960,5980,5980,5960,3756
|
|
20230628,093100,1580885480,5980,5950,5990,5950,7550
|
|
20230628,093000,1535792210,5950,5930,5960,5930,2131
|
|
20230628,092900,1523122660,5920,5910,5920,5910,800
|
|
20230628,092800,1518390300,5890,5910,5910,5890,3110
|
|
20230628,092700,1500063780,5900,5910,5910,5880,11090
|
|
20230628,092600,1434657810,5910,5940,5940,5910,5767
|
|
20230628,092500,1400518740,5950,5930,5950,5920,1234
|
|
20230628,092400,1393195270,5940,5930,5940,5920,2116
|
|
20230628,092300,1380647420,5930,5920,5950,5920,2647
|
|
20230628,092200,1364970220,5930,5950,5950,5930,5167
|
|
20230628,092100,1334290570,5950,5950,5950,5930,4520
|
|
20230628,092000,1307442190,5950,5950,5960,5950,1938
|
|
20230628,091900,1295909290,5960,5920,5960,5920,1187
|
|
20230628,091800,1288852130,5930,5940,5950,5930,3185
|
|
20230628,091700,1269953930,5940,5970,5970,5940,2668
|
|
20230628,091600,1254087210,5960,5960,5990,5960,6979
|
|
20230628,091500,1212410150,5970,5940,5970,5940,2877
|
|
20230628,091400,1195260830,5940,5940,5960,5930,4463
|
|
20230628,091300,1168750060,5950,5950,5980,5950,4364
|
|
20230628,091200,1142733450,5940,5950,5970,5940,3540
|
|
20230628,091100,1121691140,5940,5920,5960,5910,3215
|
|
20230628,091000,1102648630,5920,6000,6000,5910,14598
|
|
20230628,090900,1015810180,6000,6030,6030,5990,6372
|
|
20230628,090800,977543650,6030,6000,6030,5990,11618
|
|
20230628,090700,907687840,6000,5920,6000,5920,6270
|
|
20230628,090600,870156460,5920,5900,5920,5890,3452
|
|
20230628,090500,849788640,5900,5900,5920,5870,7796
|
|
20230628,090400,803810150,5900,5940,5960,5900,10215
|
|
20230628,090300,743271760,5940,5960,5960,5930,7111
|
|
20230628,090200,701029110,5960,6010,6020,5930,30657
|
|
20230628,090100,517475250,6000,6040,6080,6000,25852
|
|
20230628,090000,361732400,6040,6070,6090,6030,59682
|