606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190300,12981328400,28250,28250,28250,28250,19601
|
|
20230628,190200,12981328400,28250,28250,28250,28250,0
|
|
20230628,190100,12981328400,28250,28250,28250,28250,0
|
|
20230628,190000,12981328400,28250,28250,28250,28250,0
|
|
20230628,185900,12981328400,28250,28250,28250,28250,0
|
|
20230628,185800,12981328400,28250,28250,28250,28250,0
|
|
20230628,185700,12981328400,28250,28250,28250,28250,0
|
|
20230628,185600,12981328400,28250,28250,28250,28250,0
|
|
20230628,185500,12981328400,28250,28250,28250,28250,0
|
|
20230628,185400,12981328400,28250,28250,28250,28250,0
|
|
20230628,185300,12981328400,28250,28250,28250,28250,0
|
|
20230628,185200,12981328400,28250,28250,28250,28250,0
|
|
20230628,185100,12981328400,28250,28250,28250,28250,0
|
|
20230628,185000,12981328400,28250,28250,28250,28250,0
|
|
20230628,184900,12981328400,28250,28250,28250,28250,0
|
|
20230628,184800,12981328400,28250,28250,28250,28250,0
|
|
20230628,184700,12981328400,28250,28250,28250,28250,0
|
|
20230628,184600,12981328400,28250,28250,28250,28250,0
|
|
20230628,184500,12981328400,28250,28250,28250,28250,0
|
|
20230628,184400,12981328400,28250,28250,28250,28250,0
|
|
20230628,184300,12981328400,28250,28250,28250,28250,0
|
|
20230628,184200,12981328400,28250,28250,28250,28250,0
|
|
20230628,184100,12981328400,28250,28250,28250,28250,0
|
|
20230628,184000,12981328400,28250,28250,28250,28250,0
|
|
20230628,183900,12981328400,28250,28250,28250,28250,0
|
|
20230628,183800,12981328400,28250,28250,28250,28250,0
|
|
20230628,183700,12981328400,28250,28250,28250,28250,0
|
|
20230628,183600,12981328400,28250,28250,28250,28250,0
|
|
20230628,183500,12981328400,28250,28250,28250,28250,0
|
|
20230628,183400,12981328400,28250,28250,28250,28250,0
|
|
20230628,183300,12981328400,28250,28250,28250,28250,19601
|
|
20230628,183200,12981328400,28250,28250,28250,28250,0
|
|
20230628,183100,12981328400,28250,28250,28250,28250,0
|
|
20230628,183000,12981328400,28250,28250,28250,28250,0
|
|
20230628,182900,12981328400,28250,28250,28250,28250,0
|
|
20230628,182800,12981328400,28250,28250,28250,28250,0
|
|
20230628,182700,12981328400,28250,28250,28250,28250,0
|
|
20230628,182600,12981328400,28250,28250,28250,28250,0
|
|
20230628,182500,12981328400,28250,28250,28250,28250,0
|
|
20230628,182400,12981328400,28250,28250,28250,28250,0
|
|
20230628,182300,12981328400,28250,28250,28250,28250,0
|
|
20230628,182200,12981328400,28250,28250,28250,28250,0
|
|
20230628,182100,12981328400,28250,28250,28250,28250,0
|
|
20230628,182000,12981328400,28250,28250,28250,28250,0
|
|
20230628,181900,12981328400,28250,28250,28250,28250,0
|
|
20230628,181800,12981328400,28250,28250,28250,28250,0
|
|
20230628,181700,12981328400,28250,28250,28250,28250,0
|
|
20230628,181600,12981328400,28250,28250,28250,28250,0
|
|
20230628,181500,12981328400,28250,28250,28250,28250,0
|
|
20230628,181400,12981328400,28250,28250,28250,28250,0
|
|
20230628,181300,12981328400,28250,28250,28250,28250,0
|
|
20230628,181200,12981328400,28250,28250,28250,28250,0
|
|
20230628,181100,12981328400,28250,28250,28250,28250,0
|
|
20230628,181000,12981328400,28250,28250,28250,28250,0
|
|
20230628,180900,12981328400,28250,28250,28250,28250,0
|
|
20230628,180800,12981328400,28250,28250,28250,28250,0
|
|
20230628,180700,12981328400,28250,28250,28250,28250,0
|
|
20230628,180600,12981328400,28250,28250,28250,28250,0
|
|
20230628,180500,12981328400,28250,28250,28250,28250,0
|
|
20230628,180400,12981328400,28250,28250,28250,28250,0
|
|
20230628,180300,12981328400,28250,28250,28250,28250,19601
|
|
20230628,180200,12981328400,28250,28250,28250,28250,0
|
|
20230628,180100,12981328400,28250,28250,28250,28250,0
|
|
20230628,180000,12981328400,28250,28250,28250,28250,0
|
|
20230628,175900,12981328400,28250,28250,28250,28250,0
|
|
20230628,175800,12981328400,28250,28250,28250,28250,0
|
|
20230628,175700,12981328400,28250,28250,28250,28250,0
|
|
20230628,175600,12981328400,28250,28250,28250,28250,0
|
|
20230628,175500,12981328400,28250,28250,28250,28250,0
|
|
20230628,175400,12981328400,28250,28250,28250,28250,0
|
|
20230628,175300,12981328400,28250,28250,28250,28250,0
|
|
20230628,175200,12981328400,28250,28250,28250,28250,0
|
|
20230628,175100,12981328400,28250,28250,28250,28250,0
|
|
20230628,175000,12981328400,28250,28250,28250,28250,0
|
|
20230628,174900,12981328400,28250,28250,28250,28250,0
|
|
20230628,174800,12981328400,28250,28250,28250,28250,0
|
|
20230628,174700,12981328400,28250,28250,28250,28250,0
|
|
20230628,174600,12981328400,28250,28250,28250,28250,0
|
|
20230628,174500,12981328400,28250,28250,28250,28250,0
|
|
20230628,174400,12981328400,28250,28250,28250,28250,0
|
|
20230628,174300,12981328400,28250,28250,28250,28250,0
|
|
20230628,174200,12981328400,28250,28250,28250,28250,0
|
|
20230628,174100,12981328400,28250,28250,28250,28250,0
|
|
20230628,174000,12981328400,28250,28250,28250,28250,0
|
|
20230628,173900,12981328400,28250,28250,28250,28250,0
|
|
20230628,173800,12981328400,28250,28250,28250,28250,0
|
|
20230628,173700,12981328400,28250,28250,28250,28250,0
|
|
20230628,173600,12981328400,28250,28250,28250,28250,0
|
|
20230628,173500,12981328400,28250,28250,28250,28250,0
|
|
20230628,173400,12981328400,28250,28250,28250,28250,0
|
|
20230628,173300,12981328400,28250,28250,28250,28250,19601
|
|
20230628,173200,12981328400,28250,28250,28250,28250,0
|
|
20230628,173100,12981328400,28250,28250,28250,28250,0
|
|
20230628,173000,12981328400,28250,28250,28250,28250,0
|
|
20230628,172900,12981328400,28250,28250,28250,28250,0
|
|
20230628,172800,12981328400,28250,28250,28250,28250,0
|
|
20230628,172700,12981328400,28250,28250,28250,28250,0
|
|
20230628,172600,12981328400,28250,28250,28250,28250,0
|
|
20230628,172500,12981328400,28250,28250,28250,28250,0
|
|
20230628,172400,12981328400,28250,28250,28250,28250,0
|
|
20230628,172300,12981328400,28250,28250,28250,28250,0
|
|
20230628,172200,12981328400,28250,28250,28250,28250,0
|
|
20230628,172100,12981328400,28250,28250,28250,28250,0
|
|
20230628,172000,12981328400,28250,28250,28250,28250,0
|
|
20230628,171900,12981328400,28250,28250,28250,28250,0
|
|
20230628,171800,12981328400,28250,28250,28250,28250,0
|
|
20230628,171700,12981328400,28250,28250,28250,28250,0
|
|
20230628,171600,12981328400,28250,28250,28250,28250,0
|
|
20230628,171500,12981328400,28250,28250,28250,28250,0
|
|
20230628,171400,12981328400,28250,28250,28250,28250,0
|
|
20230628,171300,12981328400,28250,28250,28250,28250,0
|
|
20230628,171200,12981328400,28250,28250,28250,28250,0
|
|
20230628,171100,12981328400,28250,28250,28250,28250,0
|
|
20230628,171000,12981328400,28250,28250,28250,28250,0
|
|
20230628,170900,12981328400,28250,28250,28250,28250,0
|
|
20230628,170800,12981328400,28250,28250,28250,28250,0
|
|
20230628,170700,12981328400,28250,28250,28250,28250,0
|
|
20230628,170600,12981328400,28250,28250,28250,28250,0
|
|
20230628,170500,12981328400,28250,28250,28250,28250,0
|
|
20230628,170400,12981328400,28250,28250,28250,28250,0
|
|
20230628,170300,12981328400,28250,28250,28250,28250,19601
|
|
20230628,170200,12981328400,28250,28250,28250,28250,0
|
|
20230628,170100,12981328400,28250,28250,28250,28250,0
|
|
20230628,170000,12981328400,28250,28250,28250,28250,0
|
|
20230628,165900,12981328400,28250,28250,28250,28250,0
|
|
20230628,165800,12981328400,28250,28250,28250,28250,0
|
|
20230628,165700,12981328400,28250,28250,28250,28250,0
|
|
20230628,165600,12981328400,28250,28250,28250,28250,0
|
|
20230628,165500,12981328400,28250,28250,28250,28250,0
|
|
20230628,165400,12981328400,28250,28250,28250,28250,0
|
|
20230628,165300,12981328400,28250,28250,28250,28250,0
|
|
20230628,165200,12981328400,28250,28250,28250,28250,0
|
|
20230628,165100,12981328400,28250,28250,28250,28250,0
|
|
20230628,165000,12981328400,28250,28250,28250,28250,0
|
|
20230628,164900,12981328400,28250,28250,28250,28250,0
|
|
20230628,164800,12981328400,28250,28250,28250,28250,0
|
|
20230628,164700,12981328400,28250,28250,28250,28250,0
|
|
20230628,164600,12981328400,28250,28250,28250,28250,0
|
|
20230628,164500,12981328400,28250,28250,28250,28250,0
|
|
20230628,164400,12981328400,28250,28250,28250,28250,0
|
|
20230628,164300,12981328400,28250,28250,28250,28250,0
|
|
20230628,164200,12981328400,28250,28250,28250,28250,0
|
|
20230628,164100,12981328400,28250,28250,28250,28250,0
|
|
20230628,164000,12981328400,28250,28250,28250,28250,0
|
|
20230628,163900,12981328400,28250,28250,28250,28250,0
|
|
20230628,163800,12981328400,28250,28250,28250,28250,0
|
|
20230628,163700,12981328400,28250,28250,28250,28250,0
|
|
20230628,163600,12981328400,28250,28250,28250,28250,0
|
|
20230628,163500,12981328400,28250,28250,28250,28250,0
|
|
20230628,163400,12981328400,28250,28250,28250,28250,0
|
|
20230628,163300,12981328400,28250,28250,28250,28250,19601
|
|
20230628,163200,12981328400,28250,28250,28250,28250,0
|
|
20230628,163100,12981328400,28250,28250,28250,28250,0
|
|
20230628,163000,12981328400,28250,28250,28250,28250,0
|
|
20230628,162900,12981328400,28250,28250,28250,28250,0
|
|
20230628,162800,12981328400,28250,28250,28250,28250,0
|
|
20230628,162700,12981328400,28250,28250,28250,28250,0
|
|
20230628,162600,12981328400,28250,28250,28250,28250,0
|
|
20230628,162500,12981328400,28250,28250,28250,28250,0
|
|
20230628,162400,12981328400,28250,28250,28250,28250,0
|
|
20230628,162300,12981328400,28250,28250,28250,28250,0
|
|
20230628,162200,12981328400,28250,28250,28250,28250,0
|
|
20230628,162100,12981328400,28250,28250,28250,28250,0
|
|
20230628,162000,12981328400,28250,28250,28250,28250,0
|
|
20230628,161900,12981328400,28250,28250,28250,28250,0
|
|
20230628,161800,12981328400,28250,28250,28250,28250,0
|
|
20230628,161700,12981328400,28250,28250,28250,28250,0
|
|
20230628,161600,12981328400,28250,28250,28250,28250,0
|
|
20230628,161500,12981328400,28250,28250,28250,28250,0
|
|
20230628,161400,12981328400,28250,28250,28250,28250,0
|
|
20230628,161300,12981328400,28250,28250,28250,28250,0
|
|
20230628,161200,12981328400,28250,28250,28250,28250,0
|
|
20230628,161100,12981328400,28250,28250,28250,28250,0
|
|
20230628,161000,12981328400,28250,28250,28250,28250,0
|
|
20230628,160900,12981328400,28250,28250,28250,28250,0
|
|
20230628,160800,12981328400,28250,28250,28250,28250,0
|
|
20230628,160700,12981328400,28250,28250,28250,28250,0
|
|
20230628,160600,12981328400,28250,28250,28250,28250,0
|
|
20230628,160500,12981328400,28250,28250,28250,28250,0
|
|
20230628,160400,12981328400,28250,28250,28250,28250,0
|
|
20230628,160300,12981328400,28250,28250,28250,28250,19601
|
|
20230628,160200,12981328400,28250,28250,28250,28250,0
|
|
20230628,160100,12981328400,28250,28250,28250,28250,0
|
|
20230628,160000,12981328400,28250,28250,28250,28250,0
|
|
20230628,155900,12981328400,28250,28250,28250,28250,0
|
|
20230628,155800,12981328400,28250,28250,28250,28250,0
|
|
20230628,155700,12981328400,28250,28250,28250,28250,0
|
|
20230628,155600,12981328400,28250,28250,28250,28250,0
|
|
20230628,155500,12981328400,28250,28250,28250,28250,0
|
|
20230628,155400,12981328400,28250,28250,28250,28250,0
|
|
20230628,155300,12981328400,28250,28250,28250,28250,0
|
|
20230628,155200,12981328400,28250,28250,28250,28250,0
|
|
20230628,155100,12981328400,28250,28250,28250,28250,0
|
|
20230628,155000,12981328400,28250,28250,28250,28250,0
|
|
20230628,154900,12981328400,28250,28250,28250,28250,0
|
|
20230628,154800,12981328400,28250,28250,28250,28250,0
|
|
20230628,154700,12981328400,28250,28250,28250,28250,0
|
|
20230628,154600,12981328400,28250,28250,28250,28250,0
|
|
20230628,154500,12981328400,28250,28250,28250,28250,0
|
|
20230628,154400,12981328400,28250,28250,28250,28250,0
|
|
20230628,154300,12981328400,28250,28250,28250,28250,0
|
|
20230628,154200,12981328400,28250,28250,28250,28250,0
|
|
20230628,154100,12981328400,28250,28250,28250,28250,0
|
|
20230628,154000,12981328400,28250,28250,28250,28250,0
|
|
20230628,153900,12981328400,28250,28250,28250,28250,0
|
|
20230628,153800,12981328400,28250,28250,28250,28250,0
|
|
20230628,153700,12981328400,28250,28250,28250,28250,0
|
|
20230628,153600,12981328400,28250,28250,28250,28250,0
|
|
20230628,153500,12981328400,28250,28250,28250,28250,0
|
|
20230628,153400,12981328400,28250,28250,28250,28250,0
|
|
20230628,153300,12981328400,28250,28250,28250,28250,19601
|
|
20230628,153200,12981328400,28250,28250,28250,28250,0
|
|
20230628,153100,12981328400,28250,28250,28250,28250,0
|
|
20230628,153000,12981328400,28250,28250,28250,28250,19601
|
|
20230628,152900,12427600150,28250,28250,28250,28250,0
|
|
20230628,152800,12427600150,28250,28250,28250,28250,0
|
|
20230628,152700,12427600150,28250,28250,28250,28250,0
|
|
20230628,152600,12427600150,28250,28250,28250,28250,0
|
|
20230628,152500,12427600150,28250,28250,28250,28250,0
|
|
20230628,152400,12427600150,28250,28250,28250,28250,0
|
|
20230628,152300,12427600150,28250,28250,28250,28250,0
|
|
20230628,152200,12427600150,28250,28250,28250,28250,0
|
|
20230628,152100,12427600150,28250,28250,28250,28250,0
|
|
20230628,152000,12427600150,28250,28250,28250,28250,0
|
|
20230628,151900,12427600150,28250,28200,28250,28200,2075
|
|
20230628,151800,12369005700,28250,28300,28300,28250,2228
|
|
20230628,151700,12306063150,28250,28300,28300,28250,1532
|
|
20230628,151600,12262778300,28300,28250,28300,28250,1235
|
|
20230628,151500,12227887100,28300,28250,28300,28250,227
|
|
20230628,151400,12221469250,28300,28250,28300,28250,203
|
|
20230628,151300,12215729100,28250,28300,28300,28250,236
|
|
20230628,151200,12209058550,28300,28350,28350,28250,1671
|
|
20230628,151100,12161767900,28350,28350,28350,28300,117
|
|
20230628,151000,12158453050,28350,28350,28350,28300,609
|
|
20230628,150900,12141191400,28350,28300,28350,28300,365
|
|
20230628,150800,12130857350,28300,28300,28350,28300,980
|
|
20230628,150700,12103122150,28300,28250,28350,28250,3251
|
|
20230628,150600,12011124200,28300,28300,28300,28250,467
|
|
20230628,150500,11997928350,28250,28300,28300,28250,248
|
|
20230628,150400,11990917650,28300,28300,28300,28250,104
|
|
20230628,150300,11987978200,28250,28250,28250,28200,2039
|
|
20230628,150200,11930378100,28250,28250,28250,28200,612
|
|
20230628,150100,11913102300,28250,28200,28250,28200,689
|
|
20230628,150000,11893668000,28250,28200,28250,28200,122
|
|
20230628,145900,11890222350,28200,28200,28250,28200,3068
|
|
20230628,145800,11803569750,28200,28200,28250,28200,1726
|
|
20230628,145700,11754823450,28250,28250,28250,28200,70
|
|
20230628,145600,11752847900,28250,28250,28250,28200,852
|
|
20230628,145500,11728818400,28200,28150,28200,28150,11063
|
|
20230628,145400,11416868150,28200,28150,28200,28150,2110
|
|
20230628,145300,11357470300,28150,28150,28200,28150,1828
|
|
20230628,145200,11306011400,28150,28150,28200,28150,1434
|
|
20230628,145100,11265630050,28200,28150,28200,28150,381
|
|
20230628,145000,11254904600,28150,28150,28200,28150,1571
|
|
20230628,144900,11210604750,28150,28150,28200,28150,925
|
|
20230628,144800,11184565150,28150,28150,28200,28150,281
|
|
20230628,144700,11176646550,28200,28150,28200,28150,453
|
|
20230628,144600,11163890000,28200,28200,28200,28150,245
|
|
20230628,144500,11156991600,28150,28150,28200,28150,684
|
|
20230628,144400,11137733450,28150,28150,28200,28150,61
|
|
20230628,144300,11136016050,28150,28150,28200,28150,273
|
|
20230628,144200,11128329100,28200,28200,28250,28200,4097
|
|
20230628,144100,11012793600,28200,28200,28250,28200,252
|
|
20230628,144000,11005686650,28250,28200,28250,28200,2432
|
|
20230628,143900,10937102500,28200,28200,28250,28200,264
|
|
20230628,143800,10929655300,28250,28200,28250,28200,611
|
|
20230628,143700,10912424850,28250,28200,28250,28200,694
|
|
20230628,143600,10892853150,28200,28200,28250,28200,216
|
|
20230628,143500,10886761450,28200,28250,28250,28200,2592
|
|
20230628,143400,10813665300,28200,28200,28250,28200,5952
|
|
20230628,143300,10645818450,28200,28200,28250,28200,431
|
|
20230628,143200,10633662000,28200,28200,28250,28200,256
|
|
20230628,143100,10626441000,28200,28200,28250,28200,704
|
|
20230628,143000,10606586950,28200,28200,28250,28200,283
|
|
20230628,142900,10598604150,28250,28200,28250,28200,53
|
|
20230628,142800,10597108800,28200,28200,28250,28200,324
|
|
20230628,142700,10587966850,28200,28250,28250,28200,927
|
|
20230628,142600,10561823600,28200,28300,28300,28200,8806
|
|
20230628,142500,10313056850,28300,28250,28300,28250,192
|
|
20230628,142400,10307632300,28300,28250,28300,28250,109
|
|
20230628,142300,10304551100,28250,28300,28300,28250,640
|
|
20230628,142200,10286469000,28300,28250,28300,28250,3266
|
|
20230628,142100,10194125500,28300,28300,28300,28250,351
|
|
20230628,142000,10184196950,28300,28300,28300,28250,245
|
|
20230628,141900,10177270650,28250,28300,28300,28250,320
|
|
20230628,141800,10168227050,28300,28250,28300,28250,968
|
|
20230628,141700,10140877350,28250,28300,28300,28250,231
|
|
20230628,141600,10134347500,28300,28300,28300,28250,326
|
|
20230628,141500,10125130450,28300,28300,28300,28250,282
|
|
20230628,141400,10117160150,28250,28300,28300,28250,1787
|
|
20230628,141300,10066632850,28250,28300,28300,28250,623
|
|
20230628,141200,10049029350,28300,28300,28300,28250,248
|
|
20230628,141100,10042015750,28300,28300,28300,28250,575
|
|
20230628,141000,10025766200,28250,28300,28300,28250,159
|
|
20230628,140900,10021269700,28250,28250,28300,28250,193
|
|
20230628,140800,10015814300,28300,28300,28300,28250,619
|
|
20230628,140700,9998322450,28250,28300,28300,28250,353
|
|
20230628,140600,9988335950,28300,28300,28300,28250,159
|
|
20230628,140500,9983838600,28300,28300,28300,28250,75
|
|
20230628,140400,9981716150,28300,28300,28300,28250,290
|
|
20230628,140300,9973515350,28300,28300,28300,28250,112
|
|
20230628,140200,9970346850,28250,28250,28300,28250,127
|
|
20230628,140100,9966755800,28250,28300,28300,28250,1326
|
|
20230628,140000,9929291400,28300,28300,28300,28250,401
|
|
20230628,135900,9917956000,28300,28400,28400,28250,7321
|
|
20230628,135800,9710741450,28400,28300,28400,28300,10610
|
|
20230628,135700,9410283850,28300,28300,28300,28250,108
|
|
20230628,135600,9407228050,28300,28300,28300,28250,372
|
|
20230628,135500,9396713450,28300,28250,28300,28250,561
|
|
20230628,135400,9380860350,28300,28300,28300,28250,608
|
|
20230628,135300,9363661950,28250,28300,28300,28250,225
|
|
20230628,135200,9357302350,28300,28250,28300,28250,20
|
|
20230628,135100,9356736900,28300,28300,28300,28250,1229
|
|
20230628,135000,9322012100,28300,28300,28300,28250,238
|
|
20230628,134900,9315285450,28300,28250,28300,28250,119
|
|
20230628,134800,9311918450,28300,28300,28300,28250,164
|
|
20230628,134700,9307284750,28300,28300,28300,28250,619
|
|
20230628,134600,9289797050,28250,28250,28300,28250,713
|
|
20230628,134500,9269653650,28300,28300,28300,28250,132
|
|
20230628,134400,9265920700,28300,28250,28300,28250,166
|
|
20230628,134300,9261223900,28300,28250,28300,28250,176
|
|
20230628,134200,9256251650,28250,28300,28300,28250,848
|
|
20230628,134100,9232284000,28300,28300,28300,28250,724
|
|
20230628,134000,9211830100,28300,28300,28300,28250,102
|
|
20230628,133900,9208947600,28300,28250,28300,28250,117
|
|
20230628,133800,9205641450,28300,28300,28300,28250,35
|
|
20230628,133700,9204651000,28250,28300,28300,28250,551
|
|
20230628,133600,9189080750,28300,28300,28300,28250,333
|
|
20230628,133500,9179672550,28250,28300,28300,28250,56
|
|
20230628,133400,9178089950,28250,28250,28300,28250,131
|
|
20230628,133300,9174388100,28300,28250,28300,28250,1129
|
|
20230628,133200,9142493050,28250,28300,28300,28250,79
|
|
20230628,133100,9140260750,28250,28300,28300,28250,46
|
|
20230628,133000,9138959900,28300,28300,28300,28300,50
|
|
20230628,132900,9137544900,28300,28300,28300,28250,65
|
|
20230628,132800,9135705450,28300,28250,28300,28250,112
|
|
20230628,132700,9132539500,28250,28300,28300,28250,25
|
|
20230628,132600,9131832600,28300,28300,28300,28300,28
|
|
20230628,132500,9131040200,28300,28300,28300,28300,27
|
|
20230628,132400,9130276100,28300,28300,28300,28250,710
|
|
20230628,132300,9110183200,28250,28300,28300,28250,176
|
|
20230628,132200,9105209000,28300,28250,28300,28250,3150
|
|
20230628,132100,9016212650,28200,28250,28250,28200,6895
|
|
20230628,132000,8821571550,28250,28250,28250,28200,7
|
|
20230628,131900,8821373850,28200,28200,28250,28200,228
|
|
20230628,131800,8814942800,28250,28200,28250,28200,57
|
|
20230628,131700,8813335000,28200,28250,28250,28200,111
|
|
20230628,131600,8810204750,28200,28250,28250,28200,929
|
|
20230628,131500,8784003700,28200,28250,28250,28200,583
|
|
20230628,131400,8767561800,28200,28250,28250,28200,150
|
|
20230628,131300,8763331300,28200,28200,28250,28200,782
|
|
20230628,131200,8741278600,28200,28200,28250,28200,307
|
|
20230628,131100,8732621150,28250,28200,28250,28200,3270
|
|
20230628,131000,8640405400,28200,28250,28250,28200,4259
|
|
20230628,130900,8520301400,28200,28250,28250,28200,3795
|
|
20230628,130800,8413134050,28300,28250,28300,28250,337
|
|
20230628,130700,8403610600,28250,28250,28300,28250,569
|
|
20230628,130600,8387526250,28250,28300,28300,28250,110
|
|
20230628,130500,8384417850,28300,28250,28300,28250,513
|
|
20230628,130400,8369925550,28300,28300,28300,28250,524
|
|
20230628,130300,8355121900,28300,28300,28300,28250,75
|
|
20230628,130200,8353001000,28300,28300,28300,28250,243
|
|
20230628,130100,8346130950,28300,28300,28300,28300,16
|
|
20230628,130000,8345678150,28300,28300,28300,28300,33
|
|
20230628,125900,8344744250,28250,28250,28300,28250,1938
|
|
20230628,125800,8289995450,28250,28300,28300,28250,429
|
|
20230628,125700,8277875500,28250,28250,28250,28250,2299
|
|
20230628,125600,8212928750,28250,28300,28300,28250,1315
|
|
20230628,125500,8175777350,28300,28250,28300,28250,21
|
|
20230628,125400,8175183550,28250,28250,28300,28250,1176
|
|
20230628,125300,8141945750,28300,28300,28300,28300,25
|
|
20230628,125200,8141238250,28300,28300,28300,28250,59
|
|
20230628,125100,8139569200,28250,28250,28300,28250,84
|
|
20230628,125000,8137195100,28300,28300,28300,28250,160
|
|
20230628,124900,8132669050,28300,28250,28300,28250,46
|
|
20230628,124800,8131369350,28250,28300,28300,28250,353
|
|
20230628,124700,8121395300,28300,28250,28300,28250,1412
|
|
20230628,124600,8081504600,28250,28250,28300,28250,448
|
|
20230628,124500,8068848100,28250,28350,28350,28250,3362
|
|
20230628,124400,7973719750,28350,28350,28350,28300,111
|
|
20230628,124300,7970577000,28300,28300,28350,28300,1782
|
|
20230628,124200,7920140050,28350,28350,28350,28350,36
|
|
20230628,124100,7919119450,28300,28350,28350,28300,357
|
|
20230628,124000,7909015150,28350,28350,28350,28350,676
|
|
20230628,123900,7889850550,28350,28350,28350,28350,4
|
|
20230628,123800,7889737150,28300,28350,28350,28300,990
|
|
20230628,123700,7861719850,28350,28350,28350,28350,103
|
|
20230628,123600,7858799800,28350,28350,28350,28300,124
|
|
20230628,123500,7855289550,28300,28300,28350,28300,329
|
|
20230628,123400,7845977700,28300,28350,28350,28300,133
|
|
20230628,123300,7842213550,28350,28350,28350,28300,999
|
|
20230628,123200,7813932100,28350,28350,28350,28300,286
|
|
20230628,123100,7805833700,28350,28300,28350,28300,42
|
|
20230628,123000,7804644400,28300,28300,28350,28300,191
|
|
20230628,122900,7799236300,28300,28300,28350,28300,1134
|
|
20230628,122800,7767129500,28300,28300,28350,28300,169
|
|
20230628,122700,7762346750,28300,28300,28350,28300,304
|
|
20230628,122600,7753743250,28300,28300,28350,28300,757
|
|
20230628,122500,7732319950,28300,28350,28350,28300,961
|
|
20230628,122400,7705121450,28350,28300,28350,28300,733
|
|
20230628,122300,7684377300,28300,28300,28350,28300,141
|
|
20230628,122200,7680386950,28350,28350,28350,28300,770
|
|
20230628,122100,7658595100,28350,28300,28350,28300,97
|
|
20230628,122000,7655848450,28350,28300,28350,28300,386
|
|
20230628,121900,7644915850,28350,28350,28350,28300,72
|
|
20230628,121800,7642876400,28350,28300,28350,28300,1173
|
|
20230628,121700,7609679300,28300,28350,28350,28300,24
|
|
20230628,121600,7608998950,28300,28300,28350,28300,883
|
|
20230628,121500,7584009800,28300,28350,28350,28300,39
|
|
20230628,121400,7582905950,28350,28350,28350,28350,76
|
|
20230628,121300,7580751350,28350,28350,28350,28300,590
|
|
20230628,121200,7564038900,28350,28350,28350,28300,257
|
|
20230628,121100,7556765500,28300,28350,28350,28300,118
|
|
20230628,121000,7553425900,28350,28300,28350,28300,783
|
|
20230628,120900,7531265450,28350,28350,28350,28300,310
|
|
20230628,120800,7522490550,28300,28300,28350,28300,303
|
|
20230628,120700,7513915600,28300,28400,28400,28300,8152
|
|
20230628,120600,7282727250,28400,28450,28450,28400,103
|
|
20230628,120500,7279800600,28400,28400,28450,28400,751
|
|
20230628,120400,7258471900,28400,28400,28450,28400,197
|
|
20230628,120300,7252876950,28450,28400,28450,28400,252
|
|
20230628,120200,7245719800,28450,28400,28450,28400,1377
|
|
20230628,120100,7206611500,28400,28400,28400,28400,1205
|
|
20230628,120000,7172389500,28450,28450,28450,28400,851
|
|
20230628,115900,7148220750,28400,28400,28450,28400,214
|
|
20230628,115800,7142141850,28450,28400,28450,28400,117
|
|
20230628,115700,7138818850,28400,28450,28450,28400,74
|
|
20230628,115600,7136716900,28450,28400,28450,28400,706
|
|
20230628,115500,7116666250,28450,28450,28450,28400,353
|
|
20230628,115400,7106634650,28450,28400,28450,28400,170
|
|
20230628,115300,7101805900,28400,28450,28450,28400,120
|
|
20230628,115200,7098397800,28450,28400,28450,28400,41
|
|
20230628,115100,7097233150,28400,28400,28450,28400,640
|
|
20230628,115000,7079055950,28450,28400,28450,28400,281
|
|
20230628,114900,7071075300,28450,28450,28450,28400,508
|
|
20230628,114800,7056647850,28400,28450,28450,28400,84
|
|
20230628,114700,7054262000,28450,28400,28450,28400,570
|
|
20230628,114600,7038071550,28450,28400,28450,28400,569
|
|
20230628,114500,7021911600,28400,28400,28450,28400,250
|
|
20230628,114400,7014811400,28400,28450,28500,28400,8655
|
|
20230628,114300,6768721650,28500,28450,28500,28450,331
|
|
20230628,114200,6759303550,28450,28450,28500,28450,296
|
|
20230628,114100,6750882050,28450,28500,28500,28450,1442
|
|
20230628,114000,6709817650,28500,28500,28500,28450,241
|
|
20230628,113900,6702960800,28500,28500,28500,28450,48
|
|
20230628,113800,6701593150,28500,28500,28500,28450,1188
|
|
20230628,113700,6667790550,28450,28500,28550,28450,1321
|
|
20230628,113600,6630148200,28500,28550,28550,28500,185
|
|
20230628,113500,6624874600,28500,28500,28550,28500,1433
|
|
20230628,113400,6584033850,28550,28550,28550,28500,130
|
|
20230628,113300,6580328550,28500,28500,28500,28500,62
|
|
20230628,113200,6578561550,28500,28550,28550,28500,3293
|
|
20230628,113100,6484707150,28550,28500,28550,28500,412
|
|
20230628,113000,6472963250,28500,28500,28550,28500,320
|
|
20230628,112900,6463843050,28550,28600,28600,28500,9983
|
|
20230628,112800,6178935400,28600,28600,28600,28550,314
|
|
20230628,112700,6169955500,28600,28600,28600,28550,242
|
|
20230628,112600,6163036950,28600,28600,28600,28550,369
|
|
20230628,112500,6152494600,28600,28600,28600,28600,162
|
|
20230628,112400,6147861400,28600,28600,28600,28600,243
|
|
20230628,112300,6140911600,28600,28600,28600,28550,934
|
|
20230628,112200,6114202250,28550,28600,28600,28550,1669
|
|
20230628,112100,6066473150,28600,28600,28600,28600,230
|
|
20230628,112000,6059895150,28550,28600,28600,28550,609
|
|
20230628,111900,6042496400,28600,28600,28600,28550,271
|
|
20230628,111800,6034746900,28600,28600,28600,28550,529
|
|
20230628,111700,6019623950,28600,28600,28600,28550,414
|
|
20230628,111600,6007784750,28600,28600,28600,28550,228
|
|
20230628,111500,6001264950,28550,28600,28600,28550,764
|
|
20230628,111400,5979420000,28600,28600,28600,28550,241
|
|
20230628,111300,5972527550,28600,28600,28600,28550,795
|
|
20230628,111200,5949815650,28600,28600,28600,28600,644
|
|
20230628,111100,5931397250,28600,28600,28600,28550,2421
|
|
20230628,111000,5862170350,28600,28600,28600,28550,642
|
|
20230628,110900,5843821300,28600,28600,28600,28550,363
|
|
20230628,110800,5833444850,28550,28600,28600,28550,552
|
|
20230628,110700,5817674000,28600,28600,28600,28550,590
|
|
20230628,110600,5800818100,28550,28600,28600,28550,287
|
|
20230628,110500,5792614300,28600,28600,28600,28550,471
|
|
20230628,110400,5779149400,28600,28550,28600,28550,1325
|
|
20230628,110300,5741291550,28600,28600,28600,28550,389
|
|
20230628,110200,5730174850,28600,28600,28600,28550,278
|
|
20230628,110100,5722227900,28600,28600,28600,28550,287
|
|
20230628,110000,5714023050,28600,28600,28600,28550,920
|
|
20230628,105900,5687715300,28550,28600,28600,28550,274
|
|
20230628,105800,5679881400,28600,28600,28600,28550,371
|
|
20230628,105700,5669272600,28600,28600,28600,28550,741
|
|
20230628,105600,5648104550,28600,28600,28600,28550,256
|
|
20230628,105500,5640785300,28600,28550,28600,28550,366
|
|
20230628,105400,5630317750,28550,28600,28600,28550,356
|
|
20230628,105300,5620143100,28600,28600,28600,28550,301
|
|
20230628,105200,5611545000,28600,28600,28600,28550,40
|
|
20230628,105100,5610401050,28600,28600,28600,28550,1987
|
|
20230628,105000,5553614600,28550,28600,28600,28550,1673
|
|
20230628,104900,5505844500,28600,28600,28600,28550,277
|
|
20230628,104800,5497932250,28600,28550,28600,28550,145
|
|
20230628,104700,5493786100,28600,28600,28600,28550,705
|
|
20230628,104600,5473654400,28600,28600,28600,28550,783
|
|
20230628,104500,5451287750,28600,28650,28650,28550,1709
|
|
20230628,104400,5402443050,28650,28600,28650,28600,5818
|
|
20230628,104300,5236043450,28600,28650,28650,28600,1665
|
|
20230628,104200,5188409750,28650,28650,28650,28600,174
|
|
20230628,104100,5183425400,28650,28650,28650,28600,660
|
|
20230628,104000,5164518300,28650,28650,28650,28600,1204
|
|
20230628,103900,5130024800,28650,28650,28650,28600,152
|
|
20230628,103800,5125672650,28650,28650,28650,28600,300
|
|
20230628,103700,5117082700,28600,28600,28650,28600,380
|
|
20230628,103600,5106204900,28650,28650,28650,28600,132
|
|
20230628,103500,5102425100,28600,28650,28650,28600,627
|
|
20230628,103400,5084488550,28650,28650,28650,28600,648
|
|
20230628,103300,5065950450,28650,28650,28650,28600,674
|
|
20230628,103200,5046668750,28650,28650,28650,28600,228
|
|
20230628,103100,5040142850,28600,28650,28650,28600,396
|
|
20230628,103000,5028800150,28650,28650,28650,28650,229
|
|
20230628,102900,5022239300,28650,28700,28700,28650,2558
|
|
20230628,102800,4948941050,28700,28650,28700,28550,6946
|
|
20230628,102700,4750251750,28650,28700,28700,28600,2689
|
|
20230628,102600,4673222350,28700,28750,28750,28650,6267
|
|
20230628,102500,4493415950,28750,28700,28750,28700,407
|
|
20230628,102400,4481730400,28750,28750,28750,28700,268
|
|
20230628,102300,4474034400,28700,28750,28750,28700,282
|
|
20230628,102200,4465934900,28750,28750,28750,28700,416
|
|
20230628,102100,4453989050,28750,28750,28750,28700,146
|
|
20230628,102000,4449795300,28700,28750,28750,28700,968
|
|
20230628,101900,4422010200,28750,28750,28750,28700,1124
|
|
20230628,101800,4389748150,28750,28700,28750,28700,855
|
|
20230628,101700,4365196500,28750,28750,28750,28750,82
|
|
20230628,101600,4362839000,28750,28800,28800,28750,4708
|
|
20230628,101500,4227469950,28800,28800,28800,28750,1960
|
|
20230628,101400,4171072700,28800,28800,28800,28750,111
|
|
20230628,101300,4167877300,28800,28750,28800,28700,1322
|
|
20230628,101200,4129871000,28700,28750,28750,28700,281
|
|
20230628,101100,4121797600,28750,28750,28750,28700,263
|
|
20230628,101000,4114246300,28700,28700,28750,28650,4747
|
|
20230628,100900,3978168450,28700,28750,28800,28700,2026
|
|
20230628,100800,3919966950,28750,28750,28800,28750,2241
|
|
20230628,100700,3855533550,28750,28800,28800,28750,351
|
|
20230628,100600,3845430550,28800,28800,28800,28700,5147
|
|
20230628,100500,3697555000,28800,28800,28850,28750,2196
|
|
20230628,100400,3634306450,28800,28800,28850,28750,5241
|
|
20230628,100300,3483368650,28800,28800,28800,28750,2492
|
|
20230628,100200,3411601100,28800,28800,28800,28750,131
|
|
20230628,100100,3407828350,28800,28700,28800,28700,14457
|
|
20230628,100000,2992530750,28700,28700,28700,28650,426
|
|
20230628,095900,2980310800,28700,28700,28700,28650,534
|
|
20230628,095800,2964988200,28700,28700,28700,28650,615
|
|
20230628,095700,2947365250,28700,28700,28700,28650,2013
|
|
20230628,095600,2889597800,28650,28700,28700,28650,305
|
|
20230628,095500,2880858700,28700,28700,28700,28650,589
|
|
20230628,095400,2863971800,28650,28700,28700,28650,647
|
|
20230628,095300,2845417500,28650,28700,28700,28650,607
|
|
20230628,095200,2828007750,28700,28700,28700,28650,510
|
|
20230628,095100,2813377400,28700,28650,28700,28650,374
|
|
20230628,095000,2802661100,28650,28650,28700,28650,43
|
|
20230628,094900,2801428650,28650,28650,28700,28600,669
|
|
20230628,094800,2782264300,28650,28700,28700,28600,716
|
|
20230628,094700,2761752850,28650,28700,28700,28650,2388
|
|
20230628,094600,2693325750,28650,28600,28700,28600,6094
|
|
20230628,094500,2518747700,28600,28600,28650,28600,493
|
|
20230628,094400,2504632150,28600,28650,28650,28600,433
|
|
20230628,094300,2492237100,28600,28650,28650,28600,513
|
|
20230628,094200,2477540550,28650,28600,28650,28550,6669
|
|
20230628,094100,2286793000,28600,28550,28600,28550,886
|
|
20230628,094000,2261495400,28600,28550,28600,28550,953
|
|
20230628,093900,2234277000,28550,28550,28600,28550,1546
|
|
20230628,093800,2190137500,28550,28600,28600,28550,2620
|
|
20230628,093700,2115335400,28550,28600,28600,28550,559
|
|
20230628,093600,2099365750,28600,28550,28600,28550,291
|
|
20230628,093500,2091057550,28550,28650,28650,28500,6462
|
|
20230628,093400,1906398900,28650,28650,28650,28600,1341
|
|
20230628,093300,1868038100,28650,28600,28650,28600,890
|
|
20230628,093200,1842575550,28650,28650,28650,28600,133
|
|
20230628,093100,1838766000,28600,28650,28650,28600,325
|
|
20230628,093000,1829467400,28600,28600,28650,28600,92
|
|
20230628,092900,1826835000,28600,28600,28650,28600,240
|
|
20230628,092800,1819970350,28600,28600,28650,28600,449
|
|
20230628,092700,1807128850,28650,28600,28650,28600,3296
|
|
20230628,092600,1712862500,28650,28600,28650,28550,1940
|
|
20230628,092500,1657376150,28600,28600,28600,28550,289
|
|
20230628,092400,1649111500,28600,28500,28650,28450,6210
|
|
20230628,092300,1471772550,28500,28500,28550,28450,1686
|
|
20230628,092200,1423721550,28500,28550,28550,28500,429
|
|
20230628,092100,1411493300,28500,28500,28500,28500,404
|
|
20230628,092000,1399979300,28500,28650,28650,28500,9905
|
|
20230628,091900,1116839700,28600,28650,28650,28600,412
|
|
20230628,091800,1105047550,28600,28600,28650,28600,1363
|
|
20230628,091700,1066049950,28600,28600,28650,28600,1111
|
|
20230628,091600,1034274450,28600,28600,28650,28550,5214
|
|
20230628,091500,885129650,28600,28550,28600,28550,1029
|
|
20230628,091400,855703650,28550,28550,28600,28550,1907
|
|
20230628,091300,801234500,28550,28450,28550,28450,5925
|
|
20230628,091200,632269250,28500,28500,28550,28450,2185
|
|
20230628,091100,569997950,28550,28500,28550,28500,222
|
|
20230628,091000,563669550,28550,28550,28550,28500,184
|
|
20230628,090900,558424900,28500,28500,28550,28500,654
|
|
20230628,090800,539781450,28550,28550,28550,28500,1435
|
|
20230628,090700,498875650,28550,28500,28550,28500,228
|
|
20230628,090600,492374750,28500,28500,28500,28500,281
|
|
20230628,090500,484366250,28500,28600,28600,28500,2278
|
|
20230628,090400,419330700,28600,28550,28600,28550,853
|
|
20230628,090300,394965650,28550,28500,28550,28500,4223
|
|
20230628,090200,274458850,28500,28500,28550,28500,3914
|
|
20230628,090100,162909400,28500,28500,28550,28450,1824
|
|
20230628,090000,110894150,28500,28450,28550,28450,3895
|