630 lines
32 KiB
CSV
630 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192700,11379718510,9540,9540,9540,9540,26383
|
|
20230613,192600,11379718510,9540,9540,9540,9540,0
|
|
20230613,192500,11379718510,9540,9540,9540,9540,0
|
|
20230613,192400,11379718510,9540,9540,9540,9540,0
|
|
20230613,192300,11379718510,9540,9540,9540,9540,0
|
|
20230613,192200,11379718510,9540,9540,9540,9540,0
|
|
20230613,192100,11379718510,9540,9540,9540,9540,0
|
|
20230613,192000,11379718510,9540,9540,9540,9540,0
|
|
20230613,191900,11379718510,9540,9540,9540,9540,0
|
|
20230613,191800,11379718510,9540,9540,9540,9540,0
|
|
20230613,191700,11379718510,9540,9540,9540,9540,0
|
|
20230613,191600,11379718510,9540,9540,9540,9540,0
|
|
20230613,191500,11379718510,9540,9540,9540,9540,0
|
|
20230613,191400,11379718510,9540,9540,9540,9540,0
|
|
20230613,191300,11379718510,9540,9540,9540,9540,0
|
|
20230613,191200,11379718510,9540,9540,9540,9540,0
|
|
20230613,191100,11379718510,9540,9540,9540,9540,0
|
|
20230613,191000,11379718510,9540,9540,9540,9540,0
|
|
20230613,190900,11379718510,9540,9540,9540,9540,0
|
|
20230613,190800,11379718510,9540,9540,9540,9540,0
|
|
20230613,190700,11379718510,9540,9540,9540,9540,0
|
|
20230613,190600,11379718510,9540,9540,9540,9540,0
|
|
20230613,190500,11379718510,9540,9540,9540,9540,0
|
|
20230613,190400,11379718510,9540,9540,9540,9540,0
|
|
20230613,190300,11379718510,9540,9540,9540,9540,0
|
|
20230613,190200,11379718510,9540,9540,9540,9540,0
|
|
20230613,190100,11379718510,9540,9540,9540,9540,0
|
|
20230613,190000,11379718510,9540,9540,9540,9540,0
|
|
20230613,185900,11379718510,9540,9540,9540,9540,0
|
|
20230613,185800,11379718510,9540,9540,9540,9540,0
|
|
20230613,185700,11379718510,9540,9540,9540,9540,26383
|
|
20230613,185600,11379718510,9540,9540,9540,9540,0
|
|
20230613,185500,11379718510,9540,9540,9540,9540,0
|
|
20230613,185400,11379718510,9540,9540,9540,9540,0
|
|
20230613,185300,11379718510,9540,9540,9540,9540,0
|
|
20230613,185200,11379718510,9540,9540,9540,9540,0
|
|
20230613,185100,11379718510,9540,9540,9540,9540,0
|
|
20230613,185000,11379718510,9540,9540,9540,9540,0
|
|
20230613,184900,11379718510,9540,9540,9540,9540,0
|
|
20230613,184800,11379718510,9540,9540,9540,9540,0
|
|
20230613,184700,11379718510,9540,9540,9540,9540,0
|
|
20230613,184600,11379718510,9540,9540,9540,9540,0
|
|
20230613,184500,11379718510,9540,9540,9540,9540,0
|
|
20230613,184400,11379718510,9540,9540,9540,9540,0
|
|
20230613,184300,11379718510,9540,9540,9540,9540,0
|
|
20230613,184200,11379718510,9540,9540,9540,9540,0
|
|
20230613,184100,11379718510,9540,9540,9540,9540,0
|
|
20230613,184000,11379718510,9540,9540,9540,9540,0
|
|
20230613,183900,11379718510,9540,9540,9540,9540,0
|
|
20230613,183800,11379718510,9540,9540,9540,9540,0
|
|
20230613,183700,11379718510,9540,9540,9540,9540,0
|
|
20230613,183600,11379718510,9540,9540,9540,9540,0
|
|
20230613,183500,11379718510,9540,9540,9540,9540,0
|
|
20230613,183400,11379718510,9540,9540,9540,9540,0
|
|
20230613,183300,11379718510,9540,9540,9540,9540,0
|
|
20230613,183200,11379718510,9540,9540,9540,9540,0
|
|
20230613,183100,11379718510,9540,9540,9540,9540,0
|
|
20230613,183000,11379718510,9540,9540,9540,9540,0
|
|
20230613,182900,11379718510,9540,9540,9540,9540,0
|
|
20230613,182800,11379718510,9540,9540,9540,9540,0
|
|
20230613,182700,11379718510,9540,9540,9540,9540,26383
|
|
20230613,182600,11379718510,9540,9540,9540,9540,0
|
|
20230613,182500,11379718510,9540,9540,9540,9540,0
|
|
20230613,182400,11379718510,9540,9540,9540,9540,0
|
|
20230613,182300,11379718510,9540,9540,9540,9540,0
|
|
20230613,182200,11379718510,9540,9540,9540,9540,0
|
|
20230613,182100,11379718510,9540,9540,9540,9540,0
|
|
20230613,182000,11379718510,9540,9540,9540,9540,0
|
|
20230613,181900,11379718510,9540,9540,9540,9540,0
|
|
20230613,181800,11379718510,9540,9540,9540,9540,0
|
|
20230613,181700,11379718510,9540,9540,9540,9540,0
|
|
20230613,181600,11379718510,9540,9540,9540,9540,0
|
|
20230613,181500,11379718510,9540,9540,9540,9540,0
|
|
20230613,181400,11379718510,9540,9540,9540,9540,0
|
|
20230613,181300,11379718510,9540,9540,9540,9540,0
|
|
20230613,181200,11379718510,9540,9540,9540,9540,0
|
|
20230613,181100,11379718510,9540,9540,9540,9540,0
|
|
20230613,181000,11379718510,9540,9540,9540,9540,0
|
|
20230613,180900,11379718510,9540,9540,9540,9540,0
|
|
20230613,180800,11379718510,9540,9540,9540,9540,0
|
|
20230613,180700,11379718510,9540,9540,9540,9540,0
|
|
20230613,180600,11379718510,9540,9540,9540,9540,0
|
|
20230613,180500,11379718510,9540,9540,9540,9540,0
|
|
20230613,180400,11379718510,9540,9540,9540,9540,0
|
|
20230613,180300,11379718510,9540,9540,9540,9540,0
|
|
20230613,180200,11379718510,9540,9540,9540,9540,0
|
|
20230613,180100,11379718510,9540,9540,9540,9540,0
|
|
20230613,180000,11379718510,9540,9540,9540,9540,0
|
|
20230613,175900,11379718510,9540,9540,9540,9540,0
|
|
20230613,175800,11379718510,9540,9540,9540,9540,0
|
|
20230613,175700,11379718510,9540,9540,9540,9540,26383
|
|
20230613,175600,11379718510,9540,9540,9540,9540,0
|
|
20230613,175500,11379718510,9540,9540,9540,9540,0
|
|
20230613,175400,11379718510,9540,9540,9540,9540,0
|
|
20230613,175300,11379718510,9540,9540,9540,9540,0
|
|
20230613,175200,11379718510,9540,9540,9540,9540,0
|
|
20230613,175100,11379718510,9540,9540,9540,9540,0
|
|
20230613,175000,11379718510,9540,9540,9540,9540,0
|
|
20230613,174900,11379718510,9540,9540,9540,9540,0
|
|
20230613,174800,11379718510,9540,9540,9540,9540,0
|
|
20230613,174700,11379718510,9540,9540,9540,9540,0
|
|
20230613,174600,11379718510,9540,9540,9540,9540,0
|
|
20230613,174500,11379718510,9540,9540,9540,9540,0
|
|
20230613,174400,11379718510,9540,9540,9540,9540,0
|
|
20230613,174300,11379718510,9540,9540,9540,9540,0
|
|
20230613,174200,11379718510,9540,9540,9540,9540,0
|
|
20230613,174100,11379718510,9540,9540,9540,9540,0
|
|
20230613,174000,11379718510,9540,9540,9540,9540,0
|
|
20230613,173900,11379718510,9540,9540,9540,9540,0
|
|
20230613,173800,11379718510,9540,9540,9540,9540,0
|
|
20230613,173700,11379718510,9540,9540,9540,9540,0
|
|
20230613,173600,11379718510,9540,9540,9540,9540,0
|
|
20230613,173500,11379718510,9540,9540,9540,9540,0
|
|
20230613,173400,11379718510,9540,9540,9540,9540,0
|
|
20230613,173300,11379718510,9540,9540,9540,9540,0
|
|
20230613,173200,11379718510,9540,9540,9540,9540,0
|
|
20230613,173100,11379718510,9540,9540,9540,9540,0
|
|
20230613,173000,11379718510,9540,9540,9540,9540,0
|
|
20230613,172900,11379718510,9540,9540,9540,9540,0
|
|
20230613,172800,11379718510,9540,9540,9540,9540,0
|
|
20230613,172700,11379718510,9540,9540,9540,9540,26383
|
|
20230613,172600,11379718510,9540,9540,9540,9540,0
|
|
20230613,172500,11379718510,9540,9540,9540,9540,0
|
|
20230613,172400,11379718510,9540,9540,9540,9540,0
|
|
20230613,172300,11379718510,9540,9540,9540,9540,0
|
|
20230613,172200,11379718510,9540,9540,9540,9540,0
|
|
20230613,172100,11379718510,9540,9540,9540,9540,0
|
|
20230613,172000,11379718510,9540,9540,9540,9540,0
|
|
20230613,171900,11379718510,9540,9540,9540,9540,0
|
|
20230613,171800,11379718510,9540,9540,9540,9540,0
|
|
20230613,171700,11379718510,9540,9540,9540,9540,0
|
|
20230613,171600,11379718510,9540,9540,9540,9540,0
|
|
20230613,171500,11379718510,9540,9540,9540,9540,0
|
|
20230613,171400,11379718510,9540,9540,9540,9540,0
|
|
20230613,171300,11379718510,9540,9540,9540,9540,0
|
|
20230613,171200,11379718510,9540,9540,9540,9540,0
|
|
20230613,171100,11379718510,9540,9540,9540,9540,0
|
|
20230613,171000,11379718510,9540,9540,9540,9540,0
|
|
20230613,170900,11379718510,9540,9540,9540,9540,0
|
|
20230613,170800,11379718510,9540,9540,9540,9540,0
|
|
20230613,170700,11379718510,9540,9540,9540,9540,0
|
|
20230613,170600,11379718510,9540,9540,9540,9540,0
|
|
20230613,170500,11379718510,9540,9540,9540,9540,0
|
|
20230613,170400,11379718510,9540,9540,9540,9540,0
|
|
20230613,170300,11379718510,9540,9540,9540,9540,0
|
|
20230613,170200,11379718510,9540,9540,9540,9540,0
|
|
20230613,170100,11379718510,9540,9540,9540,9540,0
|
|
20230613,170000,11379718510,9540,9540,9540,9540,0
|
|
20230613,165900,11379718510,9540,9540,9540,9540,0
|
|
20230613,165800,11379718510,9540,9540,9540,9540,0
|
|
20230613,165700,11379718510,9540,9540,9540,9540,26383
|
|
20230613,165600,11379718510,9540,9540,9540,9540,0
|
|
20230613,165500,11379718510,9540,9540,9540,9540,0
|
|
20230613,165400,11379718510,9540,9540,9540,9540,0
|
|
20230613,165300,11379718510,9540,9540,9540,9540,0
|
|
20230613,165200,11379718510,9540,9540,9540,9540,0
|
|
20230613,165100,11379718510,9540,9540,9540,9540,0
|
|
20230613,165000,11379718510,9540,9540,9540,9540,0
|
|
20230613,164900,11379718510,9540,9540,9540,9540,0
|
|
20230613,164800,11379718510,9540,9540,9540,9540,0
|
|
20230613,164700,11379718510,9540,9540,9540,9540,0
|
|
20230613,164600,11379718510,9540,9540,9540,9540,0
|
|
20230613,164500,11379718510,9540,9540,9540,9540,0
|
|
20230613,164400,11379718510,9540,9540,9540,9540,0
|
|
20230613,164300,11379718510,9540,9540,9540,9540,0
|
|
20230613,164200,11379718510,9540,9540,9540,9540,0
|
|
20230613,164100,11379718510,9540,9540,9540,9540,0
|
|
20230613,164000,11379718510,9540,9540,9540,9540,0
|
|
20230613,163900,11379718510,9540,9540,9540,9540,0
|
|
20230613,163800,11379718510,9540,9540,9540,9540,0
|
|
20230613,163700,11379718510,9540,9540,9540,9540,0
|
|
20230613,163600,11379718510,9540,9540,9540,9540,0
|
|
20230613,163500,11379718510,9540,9540,9540,9540,0
|
|
20230613,163400,11379718510,9540,9540,9540,9540,0
|
|
20230613,163300,11379718510,9540,9540,9540,9540,0
|
|
20230613,163200,11379718510,9540,9540,9540,9540,0
|
|
20230613,163100,11379718510,9540,9540,9540,9540,0
|
|
20230613,163000,11379718510,9540,9540,9540,9540,0
|
|
20230613,162900,11379718510,9540,9540,9540,9540,0
|
|
20230613,162800,11379718510,9540,9540,9540,9540,0
|
|
20230613,162700,11379718510,9540,9540,9540,9540,26383
|
|
20230613,162600,11379718510,9540,9540,9540,9540,0
|
|
20230613,162500,11379718510,9540,9540,9540,9540,0
|
|
20230613,162400,11379718510,9540,9540,9540,9540,0
|
|
20230613,162300,11379718510,9540,9540,9540,9540,0
|
|
20230613,162200,11379718510,9540,9540,9540,9540,0
|
|
20230613,162100,11379718510,9540,9540,9540,9540,0
|
|
20230613,162000,11379718510,9540,9540,9540,9540,0
|
|
20230613,161900,11379718510,9540,9540,9540,9540,0
|
|
20230613,161800,11379718510,9540,9540,9540,9540,0
|
|
20230613,161700,11379718510,9540,9540,9540,9540,0
|
|
20230613,161600,11379718510,9540,9540,9540,9540,0
|
|
20230613,161500,11379718510,9540,9540,9540,9540,0
|
|
20230613,161400,11379718510,9540,9540,9540,9540,0
|
|
20230613,161300,11379718510,9540,9540,9540,9540,0
|
|
20230613,161200,11379718510,9540,9540,9540,9540,0
|
|
20230613,161100,11379718510,9540,9540,9540,9540,0
|
|
20230613,161000,11379718510,9540,9540,9540,9540,0
|
|
20230613,160900,11379718510,9540,9540,9540,9540,0
|
|
20230613,160800,11379718510,9540,9540,9540,9540,0
|
|
20230613,160700,11379718510,9540,9540,9540,9540,0
|
|
20230613,160600,11379718510,9540,9540,9540,9540,0
|
|
20230613,160500,11379718510,9540,9540,9540,9540,0
|
|
20230613,160400,11379718510,9540,9540,9540,9540,0
|
|
20230613,160300,11379718510,9540,9540,9540,9540,0
|
|
20230613,160200,11379718510,9540,9540,9540,9540,0
|
|
20230613,160100,11379718510,9540,9540,9540,9540,0
|
|
20230613,160000,11379718510,9540,9540,9540,9540,0
|
|
20230613,155900,11379718510,9540,9540,9540,9540,0
|
|
20230613,155800,11379718510,9540,9540,9540,9540,0
|
|
20230613,155700,11379718510,9540,9540,9540,9540,26383
|
|
20230613,155600,11379718510,9540,9540,9540,9540,0
|
|
20230613,155500,11379718510,9540,9540,9540,9540,0
|
|
20230613,155400,11379718510,9540,9540,9540,9540,0
|
|
20230613,155300,11379718510,9540,9540,9540,9540,0
|
|
20230613,155200,11379718510,9540,9540,9540,9540,0
|
|
20230613,155100,11379718510,9540,9540,9540,9540,0
|
|
20230613,155000,11379718510,9540,9540,9540,9540,0
|
|
20230613,154900,11379718510,9540,9540,9540,9540,0
|
|
20230613,154800,11379718510,9540,9540,9540,9540,0
|
|
20230613,154700,11379718510,9540,9540,9540,9540,0
|
|
20230613,154600,11379718510,9540,9540,9540,9540,0
|
|
20230613,154500,11379718510,9540,9540,9540,9540,0
|
|
20230613,154400,11379718510,9540,9540,9540,9540,0
|
|
20230613,154300,11379718510,9540,9540,9540,9540,0
|
|
20230613,154200,11379718510,9540,9540,9540,9540,0
|
|
20230613,154100,11379718510,9540,9540,9540,9540,0
|
|
20230613,154000,11379718510,9540,9540,9540,9540,0
|
|
20230613,153900,11379718510,9540,9540,9540,9540,0
|
|
20230613,153800,11379718510,9540,9540,9540,9540,0
|
|
20230613,153700,11379718510,9540,9540,9540,9540,0
|
|
20230613,153600,11379718510,9540,9540,9540,9540,0
|
|
20230613,153500,11379718510,9540,9540,9540,9540,0
|
|
20230613,153400,11379718510,9540,9540,9540,9540,0
|
|
20230613,153300,11379718510,9540,9540,9540,9540,0
|
|
20230613,153200,11379718510,9540,9540,9540,9540,0
|
|
20230613,153100,11379718510,9540,9540,9540,9540,0
|
|
20230613,153000,11379718510,9540,9540,9540,9540,26383
|
|
20230613,152900,11128024690,9610,9610,9610,9610,0
|
|
20230613,152800,11128024690,9610,9610,9610,9610,0
|
|
20230613,152700,11128024690,9610,9610,9610,9610,0
|
|
20230613,152600,11128024690,9610,9610,9610,9610,0
|
|
20230613,152500,11128024690,9610,9610,9610,9610,0
|
|
20230613,152400,11128024690,9610,9610,9610,9610,0
|
|
20230613,152300,11128024690,9610,9610,9610,9610,0
|
|
20230613,152200,11128024690,9610,9610,9610,9610,0
|
|
20230613,152100,11128024690,9610,9610,9610,9610,0
|
|
20230613,152000,11128024690,9610,9610,9610,9610,0
|
|
20230613,151900,11128024690,9610,9590,9630,9590,8595
|
|
20230613,151800,11045473620,9590,9590,9590,9570,2353
|
|
20230613,151700,11022938190,9590,9570,9590,9560,5020
|
|
20230613,151600,10974856160,9570,9560,9580,9560,1278
|
|
20230613,151500,10962626360,9560,9590,9600,9550,8717
|
|
20230613,151400,10879207750,9590,9640,9640,9590,6953
|
|
20230613,151300,10812421700,9640,9650,9650,9640,2816
|
|
20230613,151200,10785259500,9650,9660,9660,9640,2404
|
|
20230613,151100,10762061870,9660,9650,9660,9640,4758
|
|
20230613,151000,10716142360,9650,9630,9650,9630,2737
|
|
20230613,150900,10689759900,9630,9620,9640,9620,2891
|
|
20230613,150800,10661924930,9620,9600,9620,9600,3937
|
|
20230613,150700,10624124310,9600,9610,9620,9600,4944
|
|
20230613,150600,10576631470,9610,9620,9620,9610,1396
|
|
20230613,150500,10563202970,9610,9590,9610,9590,1230
|
|
20230613,150400,10551393060,9590,9570,9590,9560,899
|
|
20230613,150300,10542780770,9570,9560,9570,9560,1506
|
|
20230613,150200,10528381830,9560,9560,9560,9530,3425
|
|
20230613,150100,10495707640,9560,9560,9560,9540,1024
|
|
20230613,150000,10485926540,9560,9560,9560,9550,1703
|
|
20230613,145900,10469660290,9550,9560,9560,9550,1053
|
|
20230613,145800,10459602600,9550,9560,9560,9550,2340
|
|
20230613,145700,10437255070,9550,9530,9560,9530,2311
|
|
20230613,145600,10415185600,9530,9540,9540,9520,3039
|
|
20230613,145500,10386250120,9540,9540,9550,9520,3394
|
|
20230613,145400,10353884110,9540,9530,9540,9530,1454
|
|
20230613,145300,10340021240,9530,9540,9540,9530,666
|
|
20230613,145200,10333673950,9540,9530,9540,9510,4656
|
|
20230613,145100,10289343600,9520,9500,9520,9490,1471
|
|
20230613,145000,10275358610,9500,9520,9520,9490,9114
|
|
20230613,144900,10188756940,9520,9510,9520,9510,3257
|
|
20230613,144800,10157773080,9510,9520,9520,9510,2126
|
|
20230613,144700,10137546110,9530,9540,9540,9520,1007
|
|
20230613,144600,10127950070,9540,9530,9560,9490,6671
|
|
20230613,144500,10064534930,9540,9560,9570,9500,21633
|
|
20230613,144400,9858738420,9570,9560,9570,9540,1710
|
|
20230613,144300,9842409340,9560,9550,9570,9550,458
|
|
20230613,144200,9838026780,9560,9570,9570,9550,516
|
|
20230613,144100,9833094130,9560,9560,9560,9550,1093
|
|
20230613,144000,9822649380,9570,9590,9600,9570,1204
|
|
20230613,143900,9811107190,9590,9590,9590,9580,1318
|
|
20230613,143800,9798471120,9590,9570,9590,9540,2532
|
|
20230613,143700,9774255080,9580,9580,9590,9560,2095
|
|
20230613,143600,9754179180,9580,9550,9590,9550,2137
|
|
20230613,143500,9733728200,9560,9500,9560,9500,8328
|
|
20230613,143400,9654429160,9500,9530,9550,9490,12237
|
|
20230613,143300,9538094320,9540,9550,9550,9500,34072
|
|
20230613,143200,9213815260,9550,9560,9560,9550,2240
|
|
20230613,143100,9192422040,9560,9540,9560,9540,5954
|
|
20230613,143000,9135571520,9550,9590,9590,9540,3831
|
|
20230613,142900,9098995930,9550,9550,9590,9550,1356
|
|
20230613,142800,9086034900,9560,9570,9570,9550,2969
|
|
20230613,142700,9057672030,9570,9570,9600,9550,3618
|
|
20230613,142600,9023098810,9570,9610,9610,9550,20858
|
|
20230613,142500,8823370800,9610,9610,9610,9600,1314
|
|
20230613,142400,8810745660,9600,9600,9610,9590,1285
|
|
20230613,142300,8798414090,9600,9600,9600,9600,1101
|
|
20230613,142200,8787844490,9600,9600,9610,9590,2496
|
|
20230613,142100,8763901730,9600,9600,9610,9600,2679
|
|
20230613,142000,8738183060,9600,9610,9610,9600,695
|
|
20230613,141900,8731509360,9610,9620,9620,9600,869
|
|
20230613,141800,8723158870,9620,9610,9620,9610,1895
|
|
20230613,141700,8704943950,9610,9630,9630,9610,1283
|
|
20230613,141600,8692604400,9630,9630,9630,9630,20
|
|
20230613,141500,8692411800,9620,9640,9640,9620,776
|
|
20230613,141400,8684941130,9630,9630,9630,9630,94
|
|
20230613,141300,8684035910,9630,9630,9630,9620,841
|
|
20230613,141200,8675942200,9630,9630,9630,9620,422
|
|
20230613,141100,8671879840,9620,9630,9630,9620,1905
|
|
20230613,141000,8653552420,9630,9640,9640,9630,2439
|
|
20230613,140900,8630059890,9640,9640,9640,9640,622
|
|
20230613,140800,8624063810,9640,9640,9640,9640,1142
|
|
20230613,140700,8613054930,9640,9650,9650,9640,111
|
|
20230613,140600,8611983800,9650,9650,9650,9650,158
|
|
20230613,140500,8610459100,9650,9650,9650,9650,639
|
|
20230613,140400,8604292750,9650,9660,9660,9650,156
|
|
20230613,140300,8602785940,9660,9650,9660,9650,113
|
|
20230613,140200,8601695400,9650,9650,9660,9640,268
|
|
20230613,140100,8599109390,9640,9640,9650,9640,552
|
|
20230613,140000,8593783200,9640,9640,9640,9640,189
|
|
20230613,135900,8591961240,9640,9640,9640,9620,1114
|
|
20230613,135800,8581224260,9620,9640,9640,9620,733
|
|
20230613,135700,8574171610,9650,9640,9650,9640,812
|
|
20230613,135600,8566343620,9640,9630,9640,9620,640
|
|
20230613,135500,8560179900,9640,9640,9650,9640,242
|
|
20230613,135400,8557845510,9640,9620,9640,9620,339
|
|
20230613,135300,8554580590,9630,9630,9640,9620,1161
|
|
20230613,135200,8543408880,9630,9620,9630,9620,1733
|
|
20230613,135100,8526722740,9620,9630,9630,9620,1099
|
|
20230613,135000,8516141450,9630,9610,9630,9610,256
|
|
20230613,134900,8513679950,9610,9600,9610,9600,1017
|
|
20230613,134800,8503907580,9610,9610,9610,9600,437
|
|
20230613,134700,8499708210,9600,9610,9610,9600,196
|
|
20230613,134600,8497826120,9610,9610,9610,9600,546
|
|
20230613,134500,8492580160,9600,9600,9610,9600,2001
|
|
20230613,134400,8473367790,9610,9600,9610,9590,675
|
|
20230613,134300,8466890760,9600,9590,9610,9590,2042
|
|
20230613,134200,8447280180,9600,9600,9610,9580,3286
|
|
20230613,134100,8415744570,9600,9600,9600,9590,2562
|
|
20230613,134000,8391157680,9600,9590,9600,9580,1552
|
|
20230613,133900,8376273490,9580,9590,9600,9580,7447
|
|
20230613,133800,8304879250,9590,9610,9610,9590,5038
|
|
20230613,133700,8256515690,9610,9610,9610,9600,16553
|
|
20230613,133600,8097593190,9610,9610,9610,9600,4429
|
|
20230613,133500,8055069200,9610,9630,9630,9610,13352
|
|
20230613,133400,7926727340,9620,9630,9630,9620,317
|
|
20230613,133300,7923676820,9620,9620,9630,9620,44
|
|
20230613,133200,7923253510,9620,9630,9630,9620,664
|
|
20230613,133100,7916862420,9630,9630,9640,9630,325
|
|
20230613,133000,7913732500,9630,9640,9650,9630,353
|
|
20230613,132900,7910333000,9640,9630,9640,9630,215
|
|
20230613,132800,7908262240,9620,9620,9620,9610,932
|
|
20230613,132700,7899296720,9620,9660,9660,9620,9653
|
|
20230613,132600,7806375190,9650,9650,9650,9640,1258
|
|
20230613,132500,7794241820,9650,9650,9650,9640,217
|
|
20230613,132400,7792148270,9650,9660,9660,9650,812
|
|
20230613,132300,7784310650,9660,9650,9660,9650,202
|
|
20230613,132200,7782361000,9630,9640,9640,9630,2341
|
|
20230613,132100,7759812840,9640,9650,9650,9640,1211
|
|
20230613,132000,7748138540,9650,9640,9650,9640,54
|
|
20230613,131900,7747617960,9640,9640,9650,9630,185
|
|
20230613,131800,7745835350,9630,9650,9660,9620,6521
|
|
20230613,131700,7683004140,9650,9660,9660,9650,343
|
|
20230613,131600,7679691470,9660,9660,9660,9650,1220
|
|
20230613,131500,7667917270,9650,9670,9670,9650,905
|
|
20230613,131400,7659177350,9670,9680,9680,9650,887
|
|
20230613,131300,7650607390,9680,9670,9680,9670,220
|
|
20230613,131200,7648479770,9660,9660,9660,9660,547
|
|
20230613,131100,7643195750,9650,9650,9650,9650,393
|
|
20230613,131000,7639403300,9650,9650,9660,9650,876
|
|
20230613,130900,7630942640,9640,9650,9650,9640,931
|
|
20230613,130800,7621963650,9640,9640,9650,9640,427
|
|
20230613,130700,7617843210,9650,9640,9650,9640,183
|
|
20230613,130600,7616078660,9650,9650,9650,9640,217
|
|
20230613,130500,7613986630,9650,9630,9650,9630,125
|
|
20230613,130400,7612780580,9630,9630,9630,9630,999
|
|
20230613,130300,7603160210,9630,9650,9650,9620,11240
|
|
20230613,130200,7494876380,9650,9650,9650,9650,143
|
|
20230613,130100,7493496430,9660,9650,9660,9650,240
|
|
20230613,130000,7491180150,9650,9650,9660,9650,354
|
|
20230613,125900,7487763450,9660,9660,9660,9650,1038
|
|
20230613,125800,7477746460,9660,9660,9660,9650,29
|
|
20230613,125700,7477466330,9660,9660,9660,9650,1587
|
|
20230613,125600,7462143440,9670,9670,9670,9670,209
|
|
20230613,125500,7460122410,9670,9660,9670,9660,178
|
|
20230613,125400,7458402830,9660,9650,9660,9650,223
|
|
20230613,125300,7456250030,9650,9650,9660,9650,268
|
|
20230613,125200,7453662300,9650,9660,9660,9650,814
|
|
20230613,125100,7445807180,9660,9660,9660,9650,3581
|
|
20230613,125000,7411240700,9660,9660,9670,9650,435
|
|
20230613,124900,7407040400,9660,9650,9660,9650,387
|
|
20230613,124800,7403304540,9660,9660,9660,9650,436
|
|
20230613,124700,7399092790,9660,9660,9660,9660,480
|
|
20230613,124600,7394455990,9660,9660,9660,9650,949
|
|
20230613,124500,7385290990,9660,9660,9660,9660,548
|
|
20230613,124400,7379997310,9660,9660,9660,9650,421
|
|
20230613,124300,7375930470,9660,9660,9660,9660,1494
|
|
20230613,124200,7361498430,9660,9660,9660,9660,769
|
|
20230613,124100,7354069890,9660,9660,9660,9660,1470
|
|
20230613,124000,7339869690,9670,9670,9670,9670,1271
|
|
20230613,123900,7327579120,9670,9670,9670,9660,220
|
|
20230613,123800,7325452090,9660,9660,9670,9660,902
|
|
20230613,123700,7316738210,9660,9670,9670,9660,78
|
|
20230613,123600,7315984210,9670,9670,9670,9660,220
|
|
20230613,123500,7313858490,9670,9650,9670,9650,1035
|
|
20230613,123400,7303869860,9650,9650,9650,9640,1050
|
|
20230613,123300,7293741570,9640,9660,9660,9640,3564
|
|
20230613,123200,7259334630,9670,9690,9690,9660,2674
|
|
20230613,123100,7233467310,9690,9690,9690,9690,1079
|
|
20230613,123000,7223011800,9690,9700,9700,9690,1280
|
|
20230613,122900,7210600800,9700,9700,9710,9700,1793
|
|
20230613,122800,7193203260,9700,9700,9710,9700,1173
|
|
20230613,122700,7181824950,9710,9710,9710,9710,21
|
|
20230613,122600,7181621040,9710,9710,9710,9710,1078
|
|
20230613,122500,7171153660,9720,9720,9720,9720,551
|
|
20230613,122400,7165797940,9720,9710,9720,9700,633
|
|
20230613,122300,7159654820,9700,9700,9710,9700,523
|
|
20230613,122200,7154579490,9700,9700,9700,9700,714
|
|
20230613,122100,7147653690,9700,9700,9700,9700,197
|
|
20230613,122000,7145742790,9690,9700,9700,9690,181
|
|
20230613,121900,7143987420,9700,9670,9700,9670,146
|
|
20230613,121800,7142572420,9700,9700,9700,9660,67
|
|
20230613,121700,7141923200,9700,9650,9700,9650,2323
|
|
20230613,121600,7119490390,9660,9660,9660,9660,922
|
|
20230613,121500,7110583870,9660,9650,9680,9650,1261
|
|
20230613,121400,7098413890,9650,9650,9650,9640,490
|
|
20230613,121300,7093685580,9650,9660,9660,9650,3580
|
|
20230613,121200,7059138350,9660,9660,9660,9650,1538
|
|
20230613,121100,7044296090,9660,9650,9670,9650,1179
|
|
20230613,121000,7032911940,9660,9660,9670,9650,1177
|
|
20230613,120900,7021546430,9660,9660,9700,9660,1438
|
|
20230613,120800,7007643830,9660,9680,9700,9660,1880
|
|
20230613,120700,6989459110,9680,9690,9690,9680,43
|
|
20230613,120600,6989042840,9690,9670,9690,9670,432
|
|
20230613,120500,6984862050,9680,9690,9690,9680,971
|
|
20230613,120400,6975457520,9700,9700,9720,9690,2539
|
|
20230613,120300,6950831840,9720,9730,9730,9690,3132
|
|
20230613,120200,6920426850,9730,9730,9740,9700,7183
|
|
20230613,120100,6850614350,9730,9690,9730,9690,7621
|
|
20230613,120000,6776600480,9700,9670,9700,9670,4504
|
|
20230613,115900,6732987420,9670,9640,9670,9640,1404
|
|
20230613,115800,6719439910,9650,9640,9650,9640,372
|
|
20230613,115700,6715852230,9640,9620,9650,9620,2470
|
|
20230613,115600,6692025430,9640,9640,9650,9620,5783
|
|
20230613,115500,6636349480,9650,9650,9650,9640,116
|
|
20230613,115400,6635230580,9650,9640,9650,9640,766
|
|
20230613,115300,6627846300,9640,9640,9650,9640,469
|
|
20230613,115200,6623324870,9650,9640,9650,9630,2566
|
|
20230613,115100,6598590600,9650,9670,9670,9650,1041
|
|
20230613,115000,6588537830,9660,9650,9670,9650,455
|
|
20230613,114900,6584138390,9670,9650,9670,9650,468
|
|
20230613,114800,6579621100,9640,9640,9640,9640,1398
|
|
20230613,114700,6566144380,9640,9640,9640,9630,8631
|
|
20230613,114600,6483016780,9630,9640,9640,9630,2285
|
|
20230613,114500,6460998620,9640,9640,9650,9640,1956
|
|
20230613,114400,6442137470,9640,9640,9640,9630,1698
|
|
20230613,114300,6425779690,9640,9650,9650,9620,5032
|
|
20230613,114200,6377305140,9640,9650,9650,9640,3669
|
|
20230613,114100,6341910570,9660,9620,9680,9620,4781
|
|
20230613,114000,6295738410,9630,9630,9640,9620,7923
|
|
20230613,113900,6219494460,9630,9640,9650,9620,7646
|
|
20230613,113800,6145842190,9640,9670,9670,9640,9781
|
|
20230613,113700,6051445660,9670,9680,9690,9670,5087
|
|
20230613,113600,6002237230,9680,9690,9690,9680,13188
|
|
20230613,113500,5874565810,9690,9690,9700,9690,1912
|
|
20230613,113400,5856038030,9690,9700,9710,9690,642
|
|
20230613,113300,5849814200,9710,9710,9710,9700,167
|
|
20230613,113200,5848193160,9710,9710,9710,9700,307
|
|
20230613,113100,5845214840,9710,9700,9710,9690,422
|
|
20230613,113000,5841118490,9700,9700,9700,9700,1536
|
|
20230613,112900,5826219290,9700,9690,9700,9680,678
|
|
20230613,112800,5819650440,9690,9680,9690,9680,1699
|
|
20230613,112700,5803191430,9680,9680,9690,9680,4046
|
|
20230613,112600,5764024770,9690,9690,9700,9680,5080
|
|
20230613,112500,5714812890,9690,9710,9710,9690,7618
|
|
20230613,112400,5640941840,9720,9710,9720,9700,4944
|
|
20230613,112300,5592973440,9710,9720,9720,9710,518
|
|
20230613,112200,5587943610,9710,9710,9720,9710,482
|
|
20230613,112100,5583263340,9710,9710,9720,9700,2198
|
|
20230613,112000,5561922590,9710,9710,9710,9710,1521
|
|
20230613,111900,5547153680,9710,9720,9720,9710,2696
|
|
20230613,111800,5520971540,9720,9720,9720,9720,197
|
|
20230613,111700,5519056700,9720,9720,9730,9720,1387
|
|
20230613,111600,5505573860,9720,9720,9720,9710,613
|
|
20230613,111500,5499616650,9720,9720,9720,9720,435
|
|
20230613,111400,5495388450,9720,9710,9720,9710,2150
|
|
20230613,111300,5474492080,9720,9710,9720,9710,1282
|
|
20230613,111200,5462034300,9710,9710,9710,9710,348
|
|
20230613,111100,5458655220,9720,9710,9720,9710,854
|
|
20230613,111000,5450362860,9710,9710,9720,9700,1596
|
|
20230613,110900,5434867610,9710,9720,9730,9700,3734
|
|
20230613,110800,5398602820,9730,9720,9730,9710,202
|
|
20230613,110700,5396640000,9730,9720,9730,9720,1899
|
|
20230613,110600,5378177340,9720,9710,9720,9700,1783
|
|
20230613,110500,5360864780,9700,9710,9710,9700,1315
|
|
20230613,110400,5348104550,9710,9710,9720,9700,2122
|
|
20230613,110300,5327499200,9700,9720,9730,9700,2810
|
|
20230613,110200,5300208240,9710,9710,9720,9700,2145
|
|
20230613,110100,5279376000,9700,9700,9700,9690,4384
|
|
20230613,110000,5236872270,9700,9710,9710,9690,6439
|
|
20230613,105900,5174426230,9700,9720,9720,9700,2648
|
|
20230613,105800,5148713400,9720,9730,9740,9720,3333
|
|
20230613,105700,5116289910,9730,9740,9740,9730,548
|
|
20230613,105600,5110955760,9730,9730,9740,9730,1101
|
|
20230613,105500,5100237760,9730,9700,9740,9690,6958
|
|
20230613,105400,5032690840,9700,9690,9710,9690,13089
|
|
20230613,105300,4905738240,9690,9740,9750,9690,24771
|
|
20230613,105200,4665195850,9750,9750,9760,9740,3397
|
|
20230613,105100,4632081390,9750,9770,9770,9750,15391
|
|
20230613,105000,4481962470,9770,9770,9780,9760,6271
|
|
20230613,104900,4420695980,9770,9810,9810,9770,16112
|
|
20230613,104800,4262915610,9810,9810,9810,9800,2579
|
|
20230613,104700,4237631900,9810,9810,9810,9800,1376
|
|
20230613,104600,4224138340,9810,9820,9820,9810,1039
|
|
20230613,104500,4213942210,9810,9810,9820,9800,513
|
|
20230613,104400,4208910770,9800,9810,9830,9800,1455
|
|
20230613,104300,4194638150,9810,9810,9810,9800,7834
|
|
20230613,104200,4117808630,9810,9820,9830,9810,3504
|
|
20230613,104100,4083404740,9830,9820,9830,9820,2039
|
|
20230613,104000,4063375730,9820,9810,9820,9810,2732
|
|
20230613,103900,4036555070,9810,9820,9820,9800,19410
|
|
20230613,103800,3846235660,9810,9820,9820,9810,2220
|
|
20230613,103700,3824436230,9820,9830,9830,9820,2957
|
|
20230613,103600,3795396540,9830,9840,9850,9820,4090
|
|
20230613,103500,3755186370,9840,9840,9850,9830,526
|
|
20230613,103400,3750011220,9840,9840,9850,9830,3040
|
|
20230613,103300,3720096240,9850,9850,9860,9840,582
|
|
20230613,103200,3714364470,9850,9850,9850,9840,730
|
|
20230613,103100,3707173980,9840,9830,9850,9830,817
|
|
20230613,103000,3699134780,9840,9840,9850,9840,352
|
|
20230613,102900,3695671020,9850,9850,9860,9840,306
|
|
20230613,102800,3692657180,9850,9850,9860,9830,4132
|
|
20230613,102700,3651996820,9860,9860,9860,9850,724
|
|
20230613,102600,3644861710,9870,9890,9900,9870,461
|
|
20230613,102500,3640304700,9890,9890,9890,9850,20
|
|
20230613,102400,3640107260,9840,9840,9840,9840,1022
|
|
20230613,102300,3630050780,9830,9860,9860,9830,4065
|
|
20230613,102200,3590024650,9900,9860,9900,9850,960
|
|
20230613,102100,3580559750,9860,9850,9900,9850,172
|
|
20230613,102000,3578864360,9850,9850,9860,9850,1080
|
|
20230613,101900,3568225860,9850,9860,9860,9840,5003
|
|
20230613,101800,3518937780,9880,9850,9880,9850,7167
|
|
20230613,101700,3448153960,9850,9850,9850,9850,1633
|
|
20230613,101600,3432068910,9850,9860,9860,9850,2767
|
|
20230613,101500,3404813660,9850,9860,9860,9850,2019
|
|
20230613,101400,3384915970,9860,9880,9880,9850,3417
|
|
20230613,101300,3351208960,9880,9880,9880,9880,2136
|
|
20230613,101200,3330105280,9880,9880,9890,9870,1736
|
|
20230613,101100,3312961420,9880,9900,9900,9880,3510
|
|
20230613,101000,3278275870,9900,9900,9900,9900,830
|
|
20230613,100900,3270058870,9900,9910,9910,9900,4528
|
|
20230613,100800,3225199220,9920,9930,9930,9920,3300
|
|
20230613,100700,3192462120,9930,9940,9940,9920,1183
|
|
20230613,100600,3180710180,9940,9940,9940,9940,996
|
|
20230613,100500,3170809940,9940,9950,9950,9930,1880
|
|
20230613,100400,3152115880,9940,9940,9940,9930,750
|
|
20230613,100300,3144661880,9940,9930,9940,9920,381
|
|
20230613,100200,3140878560,9930,9920,9930,9920,4557
|
|
20230613,100100,3095666290,9920,9930,9930,9920,582
|
|
20230613,100000,3089890940,9930,9940,9940,9930,1163
|
|
20230613,095900,3078341070,9940,9910,9940,9910,8109
|
|
20230613,095800,2997842260,9900,9900,9900,9890,1285
|
|
20230613,095700,2985123760,9900,9900,9900,9890,529
|
|
20230613,095600,2979886820,9900,9900,9900,9890,745
|
|
20230613,095500,2972515430,9900,9890,9900,9890,1334
|
|
20230613,095400,2959315990,9900,9890,9900,9890,635
|
|
20230613,095300,2953032610,9890,9890,9890,9880,727
|
|
20230613,095200,2945842640,9890,9860,9890,9860,540
|
|
20230613,095100,2940506990,9870,9860,9870,9860,820
|
|
20230613,095000,2932421770,9850,9860,9860,9850,4020
|
|
20230613,094900,2892812120,9860,9860,9860,9850,412
|
|
20230613,094800,2888749880,9860,9860,9860,9850,959
|
|
20230613,094700,2879294620,9860,9840,9860,9840,1040
|
|
20230613,094600,2869055510,9840,9850,9850,9840,2318
|
|
20230613,094500,2846235920,9850,9850,9850,9840,4838
|
|
20230613,094400,2798616190,9850,9850,9860,9850,1669
|
|
20230613,094300,2782176220,9850,9850,9850,9840,2729
|
|
20230613,094200,2755306220,9850,9880,9880,9840,8683
|
|
20230613,094100,2669732840,9870,9870,9870,9870,745
|
|
20230613,094000,2662379690,9870,9870,9880,9870,482
|
|
20230613,093900,2657622340,9870,9870,9870,9870,1420
|
|
20230613,093800,2643606940,9860,9890,9890,9860,4939
|
|
20230613,093700,2594812460,9890,9890,9900,9890,1373
|
|
20230613,093600,2581225650,9890,9870,9890,9870,428
|
|
20230613,093500,2576997060,9870,9860,9880,9850,4188
|
|
20230613,093400,2535707610,9860,9830,9860,9830,4811
|
|
20230613,093300,2488352330,9840,9820,9840,9820,6478
|
|
20230613,093200,2424665720,9820,9830,9850,9800,8183
|
|
20230613,093100,2344389120,9830,9830,9840,9800,25069
|
|
20230613,093000,2098391890,9830,9870,9880,9830,20055
|
|
20230613,092900,1901012850,9870,9880,9890,9870,15575
|
|
20230613,092800,1747127970,9890,9900,9900,9890,6709
|
|
20230613,092700,1680764070,9900,9910,9910,9900,4035
|
|
20230613,092600,1640812130,9910,9900,9910,9890,2264
|
|
20230613,092500,1618397180,9900,9930,9930,9900,8038
|
|
20230613,092400,1538764800,9930,9930,9930,9910,3949
|
|
20230613,092300,1499586950,9920,9930,9930,9920,1685
|
|
20230613,092200,1482862640,9930,9920,9940,9920,2571
|
|
20230613,092100,1457340740,9940,9930,9940,9920,2773
|
|
20230613,092000,1429816480,9930,9900,9930,9900,6934
|
|
20230613,091900,1361096380,9910,9900,9910,9890,6649
|
|
20230613,091800,1295258480,9910,9930,9930,9890,12162
|
|
20230613,091700,1174764200,9930,9940,9950,9900,10459
|
|
20230613,091600,1070988290,9940,9920,9950,9910,11493
|
|
20230613,091500,956894310,9930,9970,9970,9880,31556
|
|
20230613,091400,643786560,9970,9980,9990,9970,7393
|
|
20230613,091300,570018340,9980,9990,9990,9980,3183
|
|
20230613,091200,538236180,9980,9990,10000,9980,1311
|
|
20230613,091100,525138290,9990,10000,10000,9980,3272
|
|
20230613,091000,492436650,10000,9970,10000,9970,9840
|
|
20230613,090900,394126450,9950,10050,10060,9950,11163
|
|
20230613,090800,282547050,10060,10080,10080,10050,2868
|
|
20230613,090700,253706290,10080,10080,10080,10070,2553
|
|
20230613,090600,227992920,10080,10090,10090,10080,4207
|
|
20230613,090500,185571690,10090,10100,10120,10090,1824
|
|
20230613,090400,167139850,10090,10070,10090,10060,1975
|
|
20230613,090300,147248080,10060,10060,10070,10060,3422
|
|
20230613,090200,112821040,10060,10070,10090,10050,2161
|
|
20230613,090100,91078020,10060,10110,10110,10060,4834
|
|
20230613,090000,42330820,10110,10110,10120,10110,3740
|