639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193600,5053692600,36550,36550,36550,36550,6135
|
|
20230628,193500,5053692600,36550,36550,36550,36550,0
|
|
20230628,193400,5053692600,36550,36550,36550,36550,0
|
|
20230628,193300,5053692600,36550,36550,36550,36550,0
|
|
20230628,193200,5053692600,36550,36550,36550,36550,0
|
|
20230628,193100,5053692600,36550,36550,36550,36550,0
|
|
20230628,193000,5053692600,36550,36550,36550,36550,0
|
|
20230628,192900,5053692600,36550,36550,36550,36550,0
|
|
20230628,192800,5053692600,36550,36550,36550,36550,0
|
|
20230628,192700,5053692600,36550,36550,36550,36550,0
|
|
20230628,192600,5053692600,36550,36550,36550,36550,0
|
|
20230628,192500,5053692600,36550,36550,36550,36550,0
|
|
20230628,192400,5053692600,36550,36550,36550,36550,0
|
|
20230628,192300,5053692600,36550,36550,36550,36550,0
|
|
20230628,192200,5053692600,36550,36550,36550,36550,0
|
|
20230628,192100,5053692600,36550,36550,36550,36550,0
|
|
20230628,192000,5053692600,36550,36550,36550,36550,0
|
|
20230628,191900,5053692600,36550,36550,36550,36550,0
|
|
20230628,191800,5053692600,36550,36550,36550,36550,0
|
|
20230628,191700,5053692600,36550,36550,36550,36550,0
|
|
20230628,191600,5053692600,36550,36550,36550,36550,0
|
|
20230628,191500,5053692600,36550,36550,36550,36550,0
|
|
20230628,191400,5053692600,36550,36550,36550,36550,0
|
|
20230628,191300,5053692600,36550,36550,36550,36550,0
|
|
20230628,191200,5053692600,36550,36550,36550,36550,0
|
|
20230628,191100,5053692600,36550,36550,36550,36550,0
|
|
20230628,191000,5053692600,36550,36550,36550,36550,0
|
|
20230628,190900,5053692600,36550,36550,36550,36550,0
|
|
20230628,190800,5053692600,36550,36550,36550,36550,0
|
|
20230628,190700,5053692600,36550,36550,36550,36550,0
|
|
20230628,190600,5053692600,36550,36550,36550,36550,6135
|
|
20230628,190500,5053692600,36550,36550,36550,36550,0
|
|
20230628,190400,5053692600,36550,36550,36550,36550,0
|
|
20230628,190300,5053692600,36550,36550,36550,36550,0
|
|
20230628,190200,5053692600,36550,36550,36550,36550,0
|
|
20230628,190100,5053692600,36550,36550,36550,36550,0
|
|
20230628,190000,5053692600,36550,36550,36550,36550,0
|
|
20230628,185900,5053692600,36550,36550,36550,36550,0
|
|
20230628,185800,5053692600,36550,36550,36550,36550,0
|
|
20230628,185700,5053692600,36550,36550,36550,36550,0
|
|
20230628,185600,5053692600,36550,36550,36550,36550,0
|
|
20230628,185500,5053692600,36550,36550,36550,36550,0
|
|
20230628,185400,5053692600,36550,36550,36550,36550,0
|
|
20230628,185300,5053692600,36550,36550,36550,36550,0
|
|
20230628,185200,5053692600,36550,36550,36550,36550,0
|
|
20230628,185100,5053692600,36550,36550,36550,36550,0
|
|
20230628,185000,5053692600,36550,36550,36550,36550,0
|
|
20230628,184900,5053692600,36550,36550,36550,36550,0
|
|
20230628,184800,5053692600,36550,36550,36550,36550,0
|
|
20230628,184700,5053692600,36550,36550,36550,36550,0
|
|
20230628,184600,5053692600,36550,36550,36550,36550,0
|
|
20230628,184500,5053692600,36550,36550,36550,36550,0
|
|
20230628,184400,5053692600,36550,36550,36550,36550,0
|
|
20230628,184300,5053692600,36550,36550,36550,36550,0
|
|
20230628,184200,5053692600,36550,36550,36550,36550,0
|
|
20230628,184100,5053692600,36550,36550,36550,36550,0
|
|
20230628,184000,5053692600,36550,36550,36550,36550,0
|
|
20230628,183900,5053692600,36550,36550,36550,36550,0
|
|
20230628,183800,5053692600,36550,36550,36550,36550,0
|
|
20230628,183700,5053692600,36550,36550,36550,36550,0
|
|
20230628,183600,5053692600,36550,36550,36550,36550,6135
|
|
20230628,183500,5053692600,36550,36550,36550,36550,0
|
|
20230628,183400,5053692600,36550,36550,36550,36550,0
|
|
20230628,183300,5053692600,36550,36550,36550,36550,0
|
|
20230628,183200,5053692600,36550,36550,36550,36550,0
|
|
20230628,183100,5053692600,36550,36550,36550,36550,0
|
|
20230628,183000,5053692600,36550,36550,36550,36550,0
|
|
20230628,182900,5053692600,36550,36550,36550,36550,0
|
|
20230628,182800,5053692600,36550,36550,36550,36550,0
|
|
20230628,182700,5053692600,36550,36550,36550,36550,0
|
|
20230628,182600,5053692600,36550,36550,36550,36550,0
|
|
20230628,182500,5053692600,36550,36550,36550,36550,0
|
|
20230628,182400,5053692600,36550,36550,36550,36550,0
|
|
20230628,182300,5053692600,36550,36550,36550,36550,0
|
|
20230628,182200,5053692600,36550,36550,36550,36550,0
|
|
20230628,182100,5053692600,36550,36550,36550,36550,0
|
|
20230628,182000,5053692600,36550,36550,36550,36550,0
|
|
20230628,181900,5053692600,36550,36550,36550,36550,0
|
|
20230628,181800,5053692600,36550,36550,36550,36550,0
|
|
20230628,181700,5053692600,36550,36550,36550,36550,0
|
|
20230628,181600,5053692600,36550,36550,36550,36550,0
|
|
20230628,181500,5053692600,36550,36550,36550,36550,0
|
|
20230628,181400,5053692600,36550,36550,36550,36550,0
|
|
20230628,181300,5053692600,36550,36550,36550,36550,0
|
|
20230628,181200,5053692600,36550,36550,36550,36550,0
|
|
20230628,181100,5053692600,36550,36550,36550,36550,0
|
|
20230628,181000,5053692600,36550,36550,36550,36550,0
|
|
20230628,180900,5053692600,36550,36550,36550,36550,0
|
|
20230628,180800,5053692600,36550,36550,36550,36550,0
|
|
20230628,180700,5053692600,36550,36550,36550,36550,0
|
|
20230628,180600,5053692600,36550,36550,36550,36550,6135
|
|
20230628,180500,5053692600,36550,36550,36550,36550,0
|
|
20230628,180400,5053692600,36550,36550,36550,36550,0
|
|
20230628,180300,5053692600,36550,36550,36550,36550,0
|
|
20230628,180200,5053692600,36550,36550,36550,36550,0
|
|
20230628,180100,5053692600,36550,36550,36550,36550,0
|
|
20230628,180000,5053692600,36550,36550,36550,36550,0
|
|
20230628,175900,5053692600,36550,36550,36550,36550,0
|
|
20230628,175800,5053692600,36550,36550,36550,36550,0
|
|
20230628,175700,5053692600,36550,36550,36550,36550,0
|
|
20230628,175600,5053692600,36550,36550,36550,36550,0
|
|
20230628,175500,5053692600,36550,36550,36550,36550,0
|
|
20230628,175400,5053692600,36550,36550,36550,36550,0
|
|
20230628,175300,5053692600,36550,36550,36550,36550,0
|
|
20230628,175200,5053692600,36550,36550,36550,36550,0
|
|
20230628,175100,5053692600,36550,36550,36550,36550,0
|
|
20230628,175000,5053692600,36550,36550,36550,36550,0
|
|
20230628,174900,5053692600,36550,36550,36550,36550,0
|
|
20230628,174800,5053692600,36550,36550,36550,36550,0
|
|
20230628,174700,5053692600,36550,36550,36550,36550,0
|
|
20230628,174600,5053692600,36550,36550,36550,36550,0
|
|
20230628,174500,5053692600,36550,36550,36550,36550,0
|
|
20230628,174400,5053692600,36550,36550,36550,36550,0
|
|
20230628,174300,5053692600,36550,36550,36550,36550,0
|
|
20230628,174200,5053692600,36550,36550,36550,36550,0
|
|
20230628,174100,5053692600,36550,36550,36550,36550,0
|
|
20230628,174000,5053692600,36550,36550,36550,36550,0
|
|
20230628,173900,5053692600,36550,36550,36550,36550,0
|
|
20230628,173800,5053692600,36550,36550,36550,36550,0
|
|
20230628,173700,5053692600,36550,36550,36550,36550,0
|
|
20230628,173600,5053692600,36550,36550,36550,36550,6135
|
|
20230628,173500,5053692600,36550,36550,36550,36550,0
|
|
20230628,173400,5053692600,36550,36550,36550,36550,0
|
|
20230628,173300,5053692600,36550,36550,36550,36550,0
|
|
20230628,173200,5053692600,36550,36550,36550,36550,0
|
|
20230628,173100,5053692600,36550,36550,36550,36550,0
|
|
20230628,173000,5053692600,36550,36550,36550,36550,0
|
|
20230628,172900,5053692600,36550,36550,36550,36550,0
|
|
20230628,172800,5053692600,36550,36550,36550,36550,0
|
|
20230628,172700,5053692600,36550,36550,36550,36550,0
|
|
20230628,172600,5053692600,36550,36550,36550,36550,0
|
|
20230628,172500,5053692600,36550,36550,36550,36550,0
|
|
20230628,172400,5053692600,36550,36550,36550,36550,0
|
|
20230628,172300,5053692600,36550,36550,36550,36550,0
|
|
20230628,172200,5053692600,36550,36550,36550,36550,0
|
|
20230628,172100,5053692600,36550,36550,36550,36550,0
|
|
20230628,172000,5053692600,36550,36550,36550,36550,0
|
|
20230628,171900,5053692600,36550,36550,36550,36550,0
|
|
20230628,171800,5053692600,36550,36550,36550,36550,0
|
|
20230628,171700,5053692600,36550,36550,36550,36550,0
|
|
20230628,171600,5053692600,36550,36550,36550,36550,0
|
|
20230628,171500,5053692600,36550,36550,36550,36550,0
|
|
20230628,171400,5053692600,36550,36550,36550,36550,0
|
|
20230628,171300,5053692600,36550,36550,36550,36550,0
|
|
20230628,171200,5053692600,36550,36550,36550,36550,0
|
|
20230628,171100,5053692600,36550,36550,36550,36550,0
|
|
20230628,171000,5053692600,36550,36550,36550,36550,0
|
|
20230628,170900,5053692600,36550,36550,36550,36550,0
|
|
20230628,170800,5053692600,36550,36550,36550,36550,0
|
|
20230628,170700,5053692600,36550,36550,36550,36550,0
|
|
20230628,170600,5053692600,36550,36550,36550,36550,6135
|
|
20230628,170500,5053692600,36550,36550,36550,36550,0
|
|
20230628,170400,5053692600,36550,36550,36550,36550,0
|
|
20230628,170300,5053692600,36550,36550,36550,36550,0
|
|
20230628,170200,5053692600,36550,36550,36550,36550,0
|
|
20230628,170100,5053692600,36550,36550,36550,36550,0
|
|
20230628,170000,5053692600,36550,36550,36550,36550,0
|
|
20230628,165900,5053692600,36550,36550,36550,36550,0
|
|
20230628,165800,5053692600,36550,36550,36550,36550,0
|
|
20230628,165700,5053692600,36550,36550,36550,36550,0
|
|
20230628,165600,5053692600,36550,36550,36550,36550,0
|
|
20230628,165500,5053692600,36550,36550,36550,36550,0
|
|
20230628,165400,5053692600,36550,36550,36550,36550,0
|
|
20230628,165300,5053692600,36550,36550,36550,36550,0
|
|
20230628,165200,5053692600,36550,36550,36550,36550,0
|
|
20230628,165100,5053692600,36550,36550,36550,36550,0
|
|
20230628,165000,5053692600,36550,36550,36550,36550,0
|
|
20230628,164900,5053692600,36550,36550,36550,36550,0
|
|
20230628,164800,5053692600,36550,36550,36550,36550,0
|
|
20230628,164700,5053692600,36550,36550,36550,36550,0
|
|
20230628,164600,5053692600,36550,36550,36550,36550,0
|
|
20230628,164500,5053692600,36550,36550,36550,36550,0
|
|
20230628,164400,5053692600,36550,36550,36550,36550,0
|
|
20230628,164300,5053692600,36550,36550,36550,36550,0
|
|
20230628,164200,5053692600,36550,36550,36550,36550,0
|
|
20230628,164100,5053692600,36550,36550,36550,36550,0
|
|
20230628,164000,5053692600,36550,36550,36550,36550,0
|
|
20230628,163900,5053692600,36550,36550,36550,36550,0
|
|
20230628,163800,5053692600,36550,36550,36550,36550,0
|
|
20230628,163700,5053692600,36550,36550,36550,36550,0
|
|
20230628,163600,5053692600,36550,36550,36550,36550,6135
|
|
20230628,163500,5053692600,36550,36550,36550,36550,0
|
|
20230628,163400,5053692600,36550,36550,36550,36550,0
|
|
20230628,163300,5053692600,36550,36550,36550,36550,0
|
|
20230628,163200,5053692600,36550,36550,36550,36550,0
|
|
20230628,163100,5053692600,36550,36550,36550,36550,0
|
|
20230628,163000,5053692600,36550,36550,36550,36550,0
|
|
20230628,162900,5053692600,36550,36550,36550,36550,0
|
|
20230628,162800,5053692600,36550,36550,36550,36550,0
|
|
20230628,162700,5053692600,36550,36550,36550,36550,0
|
|
20230628,162600,5053692600,36550,36550,36550,36550,0
|
|
20230628,162500,5053692600,36550,36550,36550,36550,0
|
|
20230628,162400,5053692600,36550,36550,36550,36550,0
|
|
20230628,162300,5053692600,36550,36550,36550,36550,0
|
|
20230628,162200,5053692600,36550,36550,36550,36550,0
|
|
20230628,162100,5053692600,36550,36550,36550,36550,0
|
|
20230628,162000,5053692600,36550,36550,36550,36550,0
|
|
20230628,161900,5053692600,36550,36550,36550,36550,0
|
|
20230628,161800,5053692600,36550,36550,36550,36550,0
|
|
20230628,161700,5053692600,36550,36550,36550,36550,0
|
|
20230628,161600,5053692600,36550,36550,36550,36550,0
|
|
20230628,161500,5053692600,36550,36550,36550,36550,0
|
|
20230628,161400,5053692600,36550,36550,36550,36550,0
|
|
20230628,161300,5053692600,36550,36550,36550,36550,0
|
|
20230628,161200,5053692600,36550,36550,36550,36550,0
|
|
20230628,161100,5053692600,36550,36550,36550,36550,0
|
|
20230628,161000,5053692600,36550,36550,36550,36550,0
|
|
20230628,160900,5053692600,36550,36550,36550,36550,0
|
|
20230628,160800,5053692600,36550,36550,36550,36550,0
|
|
20230628,160700,5053692600,36550,36550,36550,36550,0
|
|
20230628,160600,5053692600,36550,36550,36550,36550,6135
|
|
20230628,160500,5053692600,36550,36550,36550,36550,0
|
|
20230628,160400,5053692600,36550,36550,36550,36550,0
|
|
20230628,160300,5053692600,36550,36550,36550,36550,0
|
|
20230628,160200,5053692600,36550,36550,36550,36550,0
|
|
20230628,160100,5053692600,36550,36550,36550,36550,0
|
|
20230628,160000,5053692600,36550,36550,36550,36550,0
|
|
20230628,155900,5053692600,36550,36550,36550,36550,0
|
|
20230628,155800,5053692600,36550,36550,36550,36550,0
|
|
20230628,155700,5053692600,36550,36550,36550,36550,0
|
|
20230628,155600,5053692600,36550,36550,36550,36550,0
|
|
20230628,155500,5053692600,36550,36550,36550,36550,0
|
|
20230628,155400,5053692600,36550,36550,36550,36550,0
|
|
20230628,155300,5053692600,36550,36550,36550,36550,0
|
|
20230628,155200,5053692600,36550,36550,36550,36550,0
|
|
20230628,155100,5053692600,36550,36550,36550,36550,0
|
|
20230628,155000,5053692600,36550,36550,36550,36550,0
|
|
20230628,154900,5053692600,36550,36550,36550,36550,0
|
|
20230628,154800,5053692600,36550,36550,36550,36550,0
|
|
20230628,154700,5053692600,36550,36550,36550,36550,0
|
|
20230628,154600,5053692600,36550,36550,36550,36550,0
|
|
20230628,154500,5053692600,36550,36550,36550,36550,0
|
|
20230628,154400,5053692600,36550,36550,36550,36550,0
|
|
20230628,154300,5053692600,36550,36550,36550,36550,0
|
|
20230628,154200,5053692600,36550,36550,36550,36550,0
|
|
20230628,154100,5053692600,36550,36550,36550,36550,0
|
|
20230628,154000,5053692600,36550,36550,36550,36550,0
|
|
20230628,153900,5053692600,36550,36550,36550,36550,0
|
|
20230628,153800,5053692600,36550,36550,36550,36550,0
|
|
20230628,153700,5053692600,36550,36550,36550,36550,0
|
|
20230628,153600,5053692600,36550,36550,36550,36550,6135
|
|
20230628,153500,5053692600,36550,36550,36550,36550,0
|
|
20230628,153400,5053692600,36550,36550,36550,36550,0
|
|
20230628,153300,5053692600,36550,36550,36550,36550,0
|
|
20230628,153200,5053692600,36550,36550,36550,36550,0
|
|
20230628,153100,5053692600,36550,36550,36550,36550,0
|
|
20230628,153000,5053692600,36550,36550,36550,36550,6135
|
|
20230628,152900,4829458350,36550,36550,36550,36550,0
|
|
20230628,152800,4829458350,36550,36550,36550,36550,0
|
|
20230628,152700,4829458350,36550,36550,36550,36550,0
|
|
20230628,152600,4829458350,36550,36550,36550,36550,0
|
|
20230628,152500,4829458350,36550,36550,36550,36550,0
|
|
20230628,152400,4829458350,36550,36550,36550,36550,0
|
|
20230628,152300,4829458350,36550,36550,36550,36550,0
|
|
20230628,152200,4829458350,36550,36550,36550,36550,0
|
|
20230628,152100,4829458350,36550,36550,36550,36550,0
|
|
20230628,152000,4829458350,36550,36550,36550,36550,0
|
|
20230628,151900,4829458350,36550,36500,36550,36500,544
|
|
20230628,151800,4809590800,36550,36500,36550,36500,194
|
|
20230628,151700,4802505800,36550,36500,36550,36500,166
|
|
20230628,151600,4796440350,36550,36550,36550,36500,252
|
|
20230628,151500,4787233200,36500,36550,36550,36500,189
|
|
20230628,151400,4780327550,36500,36500,36550,36500,70
|
|
20230628,151300,4777771550,36500,36500,36550,36500,96
|
|
20230628,151200,4774266750,36500,36600,36600,36500,945
|
|
20230628,151100,4739732750,36550,36600,36600,36550,14
|
|
20230628,151000,4739220400,36600,36600,36600,36550,350
|
|
20230628,150900,4726414650,36600,36600,36600,36550,36
|
|
20230628,150800,4725098550,36600,36600,36600,36550,51
|
|
20230628,150700,4723232050,36600,36550,36600,36550,1445
|
|
20230628,150600,4670397850,36650,36600,36650,36550,1939
|
|
20230628,150500,4599498700,36600,36600,36600,36550,392
|
|
20230628,150400,4585151550,36600,36550,36600,36500,1593
|
|
20230628,150300,4526935050,36550,36550,36550,36500,147
|
|
20230628,150200,4521564050,36550,36550,36550,36500,261
|
|
20230628,150100,4512030550,36500,36550,36550,36500,62
|
|
20230628,150000,4509764550,36500,36500,36550,36500,64
|
|
20230628,145900,4507425800,36550,36500,36550,36500,116
|
|
20230628,145800,4503189400,36550,36500,36550,36500,241
|
|
20230628,145700,4494383750,36550,36500,36550,36500,139
|
|
20230628,145600,4489308700,36550,36550,36550,36500,51
|
|
20230628,145500,4487445000,36550,36500,36550,36500,427
|
|
20230628,145400,4471841000,36550,36500,36550,36500,12
|
|
20230628,145300,4471402600,36500,36500,36550,36500,30
|
|
20230628,145200,4470307200,36550,36550,36550,36500,31
|
|
20230628,145100,4469174450,36550,36500,36550,36500,17
|
|
20230628,145000,4468553500,36500,36500,36550,36500,28
|
|
20230628,144900,4467531250,36550,36550,36550,36500,33
|
|
20230628,144800,4466325400,36550,36500,36550,36500,840
|
|
20230628,144700,4435664050,36450,36500,36500,36450,146
|
|
20230628,144600,4430335250,36500,36500,36500,36450,722
|
|
20230628,144500,4403983400,36450,36500,36500,36450,107
|
|
20230628,144400,4400080350,36500,36500,36500,36450,770
|
|
20230628,144300,4371978900,36500,36500,36500,36450,137
|
|
20230628,144200,4366980950,36500,36500,36500,36450,38
|
|
20230628,144100,4365594200,36450,36500,36500,36450,752
|
|
20230628,144000,4338149150,36450,36500,36500,36450,1516
|
|
20230628,143900,4282885150,36500,36450,36500,36450,418
|
|
20230628,143800,4267631650,36500,36500,36500,36450,64
|
|
20230628,143700,4265296000,36450,36500,36500,36450,103
|
|
20230628,143600,4261537650,36500,36500,36500,36450,33
|
|
20230628,143500,4260333400,36500,36450,36500,36450,38
|
|
20230628,143400,4258947500,36450,36450,36500,36450,598
|
|
20230628,143300,4237149900,36500,36450,36500,36450,629
|
|
20230628,143200,4214194550,36500,36500,36500,36450,55
|
|
20230628,143100,4212189200,36500,36500,36500,36450,18
|
|
20230628,143000,4211532450,36450,36450,36500,36450,60
|
|
20230628,142900,4209345200,36450,36500,36500,36450,71
|
|
20230628,142800,4206755900,36450,36500,36500,36450,365
|
|
20230628,142700,4193450350,36500,36500,36500,36450,86
|
|
20230628,142600,4190311850,36500,36450,36500,36450,30
|
|
20230628,142500,4189217950,36500,36450,36500,36450,164
|
|
20230628,142400,4183235800,36500,36450,36500,36450,59
|
|
20230628,142300,4181083100,36450,36500,36500,36450,353
|
|
20230628,142200,4168199400,36500,36500,36500,36450,207
|
|
20230628,142100,4160645250,36450,36450,36500,36450,36
|
|
20230628,142000,4159332800,36500,36450,36500,36450,258
|
|
20230628,141900,4149918400,36500,36450,36500,36450,42
|
|
20230628,141800,4148386800,36450,36500,36500,36450,187
|
|
20230628,141700,4141570100,36500,36500,36550,36500,1126
|
|
20230628,141600,4100470600,36500,36500,36550,36500,13
|
|
20230628,141500,4099995850,36550,36500,36550,36500,38
|
|
20230628,141400,4098608100,36500,36500,36550,36500,12
|
|
20230628,141300,4098169850,36550,36550,36550,36500,42
|
|
20230628,141200,4096635800,36500,36550,36550,36500,35
|
|
20230628,141100,4095357750,36500,36500,36550,36500,109
|
|
20230628,141000,4091373900,36550,36500,36550,36500,28
|
|
20230628,140900,4090351550,36550,36550,36550,36500,426
|
|
20230628,140800,4074782650,36600,36600,36600,36550,29
|
|
20230628,140700,4073722100,36600,36600,36600,36550,10
|
|
20230628,140600,4073356250,36600,36550,36600,36550,33
|
|
20230628,140500,4072149750,36600,36550,36600,36550,108
|
|
20230628,140400,4068197250,36600,36550,36600,36500,326
|
|
20230628,140300,4056280750,36500,36550,36550,36500,923
|
|
20230628,140200,4022545850,36550,36500,36550,36500,78
|
|
20230628,140100,4019695100,36550,36500,36550,36500,39
|
|
20230628,140000,4018270600,36500,36450,36500,36450,2253
|
|
20230628,135900,3936047650,36450,36500,36500,36450,54
|
|
20230628,135800,3934077500,36450,36500,36500,36450,336
|
|
20230628,135700,3921819400,36450,36450,36500,36450,429
|
|
20230628,135600,3906167200,36450,36450,36500,36450,54
|
|
20230628,135500,3904198650,36450,36500,36500,36450,149
|
|
20230628,135400,3898767050,36500,36450,36500,36450,124
|
|
20230628,135300,3894246950,36450,36450,36500,36450,35
|
|
20230628,135200,3892970750,36450,36450,36500,36450,115
|
|
20230628,135100,3888778650,36450,36500,36500,36450,149
|
|
20230628,135000,3883347050,36450,36450,36500,36450,85
|
|
20230628,134900,3880248200,36500,36500,36500,36450,62
|
|
20230628,134800,3877987400,36500,36500,36500,36450,162
|
|
20230628,134700,3872081900,36500,36500,36500,36450,40
|
|
20230628,134600,3870623650,36450,36450,36500,36450,24
|
|
20230628,134500,3869748300,36450,36450,36500,36450,49
|
|
20230628,134400,3867961900,36450,36450,36500,36450,81
|
|
20230628,134300,3865008950,36450,36450,36500,36450,140
|
|
20230628,134200,3859905850,36500,36500,36500,36500,36
|
|
20230628,134100,3858591850,36450,36500,36500,36450,200
|
|
20230628,134000,3851296400,36450,36450,36450,36450,401
|
|
20230628,133900,3836679950,36450,36450,36500,36450,123
|
|
20230628,133800,3832196350,36500,36500,36550,36450,714
|
|
20230628,133700,3806136950,36500,36500,36500,36500,218
|
|
20230628,133600,3798179950,36500,36500,36550,36500,111
|
|
20230628,133500,3794128350,36500,36500,36500,36500,117
|
|
20230628,133400,3789857850,36500,36500,36550,36500,119
|
|
20230628,133300,3785514250,36500,36550,36550,36500,105
|
|
20230628,133200,3781681700,36500,36500,36550,36500,156
|
|
20230628,133100,3775987550,36500,36500,36500,36500,85
|
|
20230628,133000,3772885050,36500,36550,36550,36500,165
|
|
20230628,132900,3766862300,36550,36500,36550,36500,1091
|
|
20230628,132800,3727036900,36500,36550,36550,36500,260
|
|
20230628,132700,3717546350,36500,36550,36550,36500,51
|
|
20230628,132600,3715683550,36500,36550,36550,36500,60
|
|
20230628,132500,3713493300,36550,36550,36550,36500,53
|
|
20230628,132400,3711558600,36550,36500,36550,36500,96
|
|
20230628,132300,3708053600,36500,36500,36500,36500,51
|
|
20230628,132200,3706192100,36550,36500,36550,36500,92
|
|
20230628,132100,3702832800,36500,36550,36550,36500,4641
|
|
20230628,132000,3533255200,36600,36600,36600,36600,36
|
|
20230628,131900,3531937600,36550,36600,36600,36550,66
|
|
20230628,131800,3529523100,36550,36550,36600,36550,40
|
|
20230628,131700,3528060750,36550,36550,36600,36550,254
|
|
20230628,131600,3518774600,36550,36600,36600,36550,218
|
|
20230628,131500,3510798850,36550,36550,36600,36550,110
|
|
20230628,131400,3506775350,36550,36600,36600,36550,34
|
|
20230628,131300,3505532200,36600,36600,36600,36550,116
|
|
20230628,131200,3501289000,36600,36600,36600,36550,259
|
|
20230628,131100,3491814900,36600,36600,36600,36600,29
|
|
20230628,131000,3490753500,36600,36550,36600,36550,63
|
|
20230628,130900,3488447900,36550,36600,36600,36550,30
|
|
20230628,130800,3487350650,36600,36600,36600,36600,3
|
|
20230628,130700,3487240850,36600,36600,36600,36600,30
|
|
20230628,130600,3486142850,36600,36600,36600,36550,103
|
|
20230628,130500,3482376650,36600,36550,36600,36550,30
|
|
20230628,130400,3481278700,36600,36600,36600,36550,524
|
|
20230628,130300,3462101150,36550,36550,36550,36550,118
|
|
20230628,130200,3457788250,36600,36600,36600,36600,28
|
|
20230628,130100,3456763450,36550,36550,36600,36550,11
|
|
20230628,130000,3456361350,36550,36600,36600,36550,49
|
|
20230628,125900,3454568900,36550,36600,36600,36550,2
|
|
20230628,125800,3454495750,36600,36550,36600,36550,46
|
|
20230628,125700,3452814350,36600,36600,36600,36600,21
|
|
20230628,125600,3452045750,36600,36550,36600,36550,8
|
|
20230628,125500,3451753050,36550,36600,36600,36550,217
|
|
20230628,125400,3443813800,36600,36600,36600,36550,10
|
|
20230628,125300,3443448000,36600,36600,36600,36550,31
|
|
20230628,125200,3442314300,36600,36550,36600,36550,37
|
|
20230628,125100,3440960800,36550,36600,36600,36550,70
|
|
20230628,125000,3438402250,36600,36550,36600,36550,322
|
|
20230628,124900,3426632050,36600,36550,36600,36550,14
|
|
20230628,124800,3426120150,36600,36600,36600,36600,3
|
|
20230628,124700,3426010350,36600,36600,36600,36600,25
|
|
20230628,124600,3425095350,36600,36550,36600,36550,274
|
|
20230628,124500,3415080000,36600,36600,36600,36600,48
|
|
20230628,124400,3413323200,36600,36550,36600,36550,36
|
|
20230628,124300,3412007300,36550,36600,36600,36550,243
|
|
20230628,124200,3403124250,36600,36600,36600,36600,46
|
|
20230628,124100,3401440650,36600,36600,36600,36550,196
|
|
20230628,124000,3394276550,36600,36600,36600,36600,54
|
|
20230628,123900,3392300150,36600,36600,36600,36600,155
|
|
20230628,123800,3386627150,36600,36600,36600,36600,25
|
|
20230628,123700,3385712150,36600,36600,36600,36600,11
|
|
20230628,123600,3385309550,36600,36600,36600,36600,87
|
|
20230628,123500,3382125350,36600,36600,36600,36600,21
|
|
20230628,123400,3381356750,36600,36600,36600,36550,50
|
|
20230628,123300,3379526800,36600,36600,36600,36600,31
|
|
20230628,123200,3378392200,36600,36550,36600,36550,23
|
|
20230628,123100,3377550700,36550,36550,36550,36550,478
|
|
20230628,123000,3360079800,36500,36550,36550,36500,894
|
|
20230628,122900,3327404400,36550,36500,36550,36500,539
|
|
20230628,122800,3307705250,36500,36550,36550,36500,72
|
|
20230628,122700,3305075050,36550,36550,36550,36500,35
|
|
20230628,122600,3303796550,36550,36550,36550,36500,74
|
|
20230628,122500,3301092400,36550,36500,36550,36500,78
|
|
20230628,122400,3298241700,36500,36500,36500,36500,12
|
|
20230628,122300,3297803700,36550,36550,36550,36550,57
|
|
20230628,122200,3295720350,36550,36550,36550,36550,13
|
|
20230628,122100,3295245200,36550,36550,36550,36550,18
|
|
20230628,122000,3294587300,36550,36550,36550,36550,25
|
|
20230628,121900,3293673550,36550,36550,36550,36550,18
|
|
20230628,121800,3293015650,36550,36550,36550,36550,36
|
|
20230628,121700,3291699850,36550,36500,36550,36500,51
|
|
20230628,121600,3289837700,36500,36500,36500,36450,1318
|
|
20230628,121500,3241735200,36500,36500,36500,36500,250
|
|
20230628,121400,3232610200,36500,36500,36500,36450,158
|
|
20230628,121300,3226843250,36500,36500,36500,36500,78
|
|
20230628,121200,3223996250,36450,36500,36500,36450,592
|
|
20230628,121100,3202390650,36500,36500,36500,36500,42
|
|
20230628,121000,3200857650,36500,36500,36500,36450,142
|
|
20230628,120900,3195677750,36500,36500,36500,36500,7
|
|
20230628,120800,3195422250,36500,36500,36500,36500,95
|
|
20230628,120700,3191954750,36500,36500,36500,36450,10
|
|
20230628,120600,3191589800,36500,36500,36500,36500,301
|
|
20230628,120500,3180603300,36500,36450,36500,36450,403
|
|
20230628,120400,3165898100,36500,36450,36500,36450,18
|
|
20230628,120300,3165241550,36500,36500,36500,36450,50
|
|
20230628,120200,3163417450,36450,36450,36500,36450,46
|
|
20230628,120100,3161738900,36500,36500,36500,36450,37
|
|
20230628,120000,3160388850,36500,36500,36500,36450,21
|
|
20230628,115900,3159622750,36450,36500,36500,36450,10
|
|
20230628,115800,3159258150,36450,36500,36500,36450,36
|
|
20230628,115700,3157944650,36450,36500,36500,36450,234
|
|
20230628,115600,3149404000,36450,36500,36500,36450,55
|
|
20230628,115500,3147397850,36500,36450,36500,36450,35
|
|
20230628,115400,3146120750,36500,36500,36500,36450,27
|
|
20230628,115300,3145135800,36450,36450,36500,36450,248
|
|
20230628,115200,3136094300,36450,36500,36500,36450,9
|
|
20230628,115100,3135766100,36500,36500,36500,36500,31
|
|
20230628,115000,3134634600,36500,36500,36500,36500,5
|
|
20230628,114900,3134452100,36500,36500,36500,36500,9
|
|
20230628,114800,3134123600,36500,36450,36500,36450,22
|
|
20230628,114700,3133320650,36500,36500,36500,36450,13
|
|
20230628,114600,3132846200,36500,36450,36500,36450,151
|
|
20230628,114500,3127339700,36500,36500,36500,36500,7
|
|
20230628,114400,3127084200,36450,36450,36450,36450,1057
|
|
20230628,114300,3088556550,36450,36450,36450,36400,243
|
|
20230628,114200,3079703150,36450,36450,36450,36450,74
|
|
20230628,114100,3077005850,36450,36450,36450,36400,154
|
|
20230628,114000,3071392750,36450,36450,36450,36400,95
|
|
20230628,113900,3067930450,36450,36450,36450,36400,90
|
|
20230628,113800,3064650450,36450,36450,36450,36400,86
|
|
20230628,113700,3061516200,36450,36450,36450,36450,40
|
|
20230628,113600,3060058200,36450,36400,36450,36400,57
|
|
20230628,113500,3057981250,36450,36450,36450,36450,42
|
|
20230628,113400,3056450350,36450,36450,36450,36450,157
|
|
20230628,113300,3050727700,36450,36450,36450,36450,62
|
|
20230628,113200,3048467800,36450,36450,36450,36450,33
|
|
20230628,113100,3047264950,36450,36450,36450,36400,94
|
|
20230628,113000,3043841650,36450,36450,36450,36450,118
|
|
20230628,112900,3039540550,36450,36450,36450,36450,281
|
|
20230628,112800,3029298100,36450,36450,36450,36450,53
|
|
20230628,112700,3027366250,36450,36450,36450,36450,47
|
|
20230628,112600,3025653100,36450,36450,36450,36400,530
|
|
20230628,112500,3006341350,36450,36450,36450,36450,598
|
|
20230628,112400,2984544250,36450,36450,36450,36450,14
|
|
20230628,112300,2984033950,36500,36500,36500,36500,34
|
|
20230628,112200,2982792950,36500,36500,36500,36500,115
|
|
20230628,112100,2978595450,36500,36500,36500,36500,43
|
|
20230628,112000,2977025950,36500,36500,36500,36500,12
|
|
20230628,111900,2976587950,36500,36500,36500,36500,24
|
|
20230628,111800,2975711950,36500,36500,36500,36500,86
|
|
20230628,111700,2972572950,36500,36500,36500,36500,8
|
|
20230628,111600,2972280950,36450,36450,36500,36450,483
|
|
20230628,111500,2954674650,36450,36450,36450,36450,694
|
|
20230628,111400,2929378350,36450,36450,36450,36450,136
|
|
20230628,111300,2924421150,36450,36450,36450,36450,13
|
|
20230628,111200,2923947300,36450,36450,36450,36450,111
|
|
20230628,111100,2919901350,36450,36450,36450,36450,473
|
|
20230628,111000,2902660500,36450,36450,36450,36400,229
|
|
20230628,110900,2894313500,36400,36450,36450,36400,150
|
|
20230628,110800,2888849600,36450,36450,36500,36400,2340
|
|
20230628,110700,2803582150,36450,36450,36500,36450,675
|
|
20230628,110600,2778976200,36450,36450,36450,36450,241
|
|
20230628,110500,2770191750,36400,36450,36450,36400,1512
|
|
20230628,110400,2715081850,36400,36450,36450,36400,1444
|
|
20230628,110300,2662462000,36450,36450,36450,36400,125
|
|
20230628,110200,2657906200,36450,36450,36450,36400,221
|
|
20230628,110100,2649853650,36450,36450,36450,36400,45
|
|
20230628,110000,2648213950,36450,36450,36450,36400,97
|
|
20230628,105900,2644681700,36450,36450,36450,36400,31
|
|
20230628,105800,2643552250,36400,36450,36450,36400,138
|
|
20230628,105700,2638526750,36450,36450,36450,36400,99
|
|
20230628,105600,2634921050,36450,36450,36450,36400,1579
|
|
20230628,105500,2577436050,36450,36400,36450,36400,26
|
|
20230628,105400,2576488400,36400,36450,36450,36400,158
|
|
20230628,105300,2570736200,36450,36400,36450,36400,226
|
|
20230628,105200,2562500700,36450,36450,36450,36400,98
|
|
20230628,105100,2558931700,36450,36450,36450,36400,108
|
|
20230628,105000,2554998350,36400,36400,36450,36400,250
|
|
20230628,104900,2545895100,36450,36400,36450,36400,127
|
|
20230628,104800,2541269800,36400,36400,36450,36400,100
|
|
20230628,104700,2537628800,36400,36400,36400,36400,58
|
|
20230628,104600,2535517600,36400,36450,36450,36400,18
|
|
20230628,104500,2534862050,36450,36450,36450,36400,34
|
|
20230628,104400,2533623300,36450,36550,36550,36450,3668
|
|
20230628,104300,2399834500,36550,36550,36550,36500,77
|
|
20230628,104200,2397020650,36500,36550,36550,36500,15
|
|
20230628,104100,2396473100,36500,36550,36550,36500,75
|
|
20230628,104000,2393732300,36550,36550,36550,36500,39
|
|
20230628,103900,2392306900,36500,36550,36550,36500,27
|
|
20230628,103800,2391320100,36550,36550,36550,36500,115
|
|
20230628,103700,2387118600,36550,36550,36550,36500,196
|
|
20230628,103600,2379959800,36550,36550,36550,36500,91
|
|
20230628,103500,2376636750,36550,36550,36550,36500,134
|
|
20230628,103400,2371743650,36550,36550,36550,36550,38
|
|
20230628,103300,2370354750,36550,36550,36550,36550,79
|
|
20230628,103200,2367467300,36550,36550,36550,36550,579
|
|
20230628,103100,2346304850,36550,36500,36550,36500,311
|
|
20230628,103000,2334951850,36550,36550,36550,36550,163
|
|
20230628,102900,2328994200,36550,36500,36550,36500,416
|
|
20230628,102800,2313806650,36500,36500,36500,36500,156
|
|
20230628,102700,2308112650,36500,36500,36500,36500,4
|
|
20230628,102600,2307966650,36450,36500,36500,36450,206
|
|
20230628,102500,2300447700,36500,36500,36500,36450,583
|
|
20230628,102400,2279170950,36500,36500,36500,36500,251
|
|
20230628,102300,2270009450,36450,36550,36550,36450,6796
|
|
20230628,102200,2021997650,36550,36550,36550,36500,149
|
|
20230628,102100,2016552200,36550,36550,36550,36550,52
|
|
20230628,102000,2014651600,36550,36500,36550,36500,679
|
|
20230628,101900,1989867400,36500,36500,36500,36450,301
|
|
20230628,101800,1978888550,36500,36500,36500,36450,244
|
|
20230628,101700,1969984850,36500,36500,36500,36500,1248
|
|
20230628,101600,1924432850,36500,36500,36500,36450,2838
|
|
20230628,101500,1820867650,36500,36600,36650,36500,7003
|
|
20230628,101400,1564777400,36650,36600,36650,36600,31
|
|
20230628,101300,1563642050,36650,36650,36650,36650,24
|
|
20230628,101200,1562762450,36650,36600,36650,36600,68
|
|
20230628,101100,1560271100,36600,36600,36650,36600,5
|
|
20230628,101000,1560088000,36650,36600,36650,36600,17
|
|
20230628,100900,1559465750,36600,36650,36650,36600,851
|
|
20230628,100800,1528285350,36650,36650,36650,36650,16
|
|
20230628,100700,1527698950,36650,36650,36650,36650,358
|
|
20230628,100600,1514578250,36650,36650,36650,36650,151
|
|
20230628,100500,1509044100,36700,36700,36700,36700,24
|
|
20230628,100400,1508163300,36700,36650,36700,36650,230
|
|
20230628,100300,1499732200,36650,36650,36650,36650,16
|
|
20230628,100200,1499145800,36650,36650,36650,36650,1
|
|
20230628,100100,1499109150,36700,36700,36700,36700,2
|
|
20230628,100000,1499035750,36700,36750,36750,36700,241
|
|
20230628,095900,1490190600,36750,36750,36750,36700,302
|
|
20230628,095800,1479107100,36700,36650,36750,36600,1879
|
|
20230628,095700,1410208400,36650,36600,36650,36600,53
|
|
20230628,095600,1408266850,36600,36600,36650,36600,66
|
|
20230628,095500,1405848500,36650,36600,36650,36600,75
|
|
20230628,095400,1403102600,36650,36650,36650,36600,74
|
|
20230628,095300,1400391100,36650,36600,36650,36600,163
|
|
20230628,095200,1394424650,36600,36650,36650,36600,100
|
|
20230628,095100,1390764000,36650,36650,36650,36600,56
|
|
20230628,095000,1388712800,36600,36650,36650,36600,16
|
|
20230628,094900,1388126900,36650,36650,36650,36600,30
|
|
20230628,094800,1387028150,36650,36650,36650,36600,1413
|
|
20230628,094700,1335251950,36700,36700,36700,36700,7
|
|
20230628,094600,1334995050,36650,36700,36700,36650,223
|
|
20230628,094500,1326811400,36700,36700,36700,36650,423
|
|
20230628,094400,1311289300,36700,36700,36700,36650,16
|
|
20230628,094300,1310702250,36700,36650,36700,36650,50
|
|
20230628,094200,1308868200,36700,36700,36700,36650,17
|
|
20230628,094100,1308244850,36700,36650,36700,36650,27
|
|
20230628,094000,1307254350,36700,36700,36700,36650,206
|
|
20230628,093900,1299695950,36700,36700,36700,36700,5
|
|
20230628,093800,1299512450,36650,36600,36700,36600,338
|
|
20230628,093700,1287123100,36600,36650,36650,36600,158
|
|
20230628,093600,1281332700,36600,36650,36650,36600,8
|
|
20230628,093500,1281039550,36600,36650,36650,36600,147
|
|
20230628,093400,1275652450,36650,36650,36650,36600,64
|
|
20230628,093300,1273307000,36600,36550,36650,36550,907
|
|
20230628,093200,1240116350,36550,36550,36650,36550,593
|
|
20230628,093100,1218436700,36550,36800,36800,36450,7839
|
|
20230628,093000,931476400,36750,36800,36800,36750,45
|
|
20230628,092900,929821500,36800,36800,36800,36750,28
|
|
20230628,092800,928791900,36800,36800,36800,36750,15
|
|
20230628,092700,928240000,36800,36750,36800,36750,4
|
|
20230628,092600,928092900,36750,36800,36800,36750,81
|
|
20230628,092500,925116100,36750,36800,36800,36750,12
|
|
20230628,092400,924674850,36800,36800,36800,36750,30
|
|
20230628,092300,923570900,36750,36800,36800,36750,47
|
|
20230628,092200,921843250,36750,36800,36800,36750,12
|
|
20230628,092100,921401700,36750,36750,36800,36750,136
|
|
20230628,092000,916402800,36800,36800,36800,36800,0
|
|
20230628,091900,916402800,36800,36800,36800,36750,4
|
|
20230628,091800,916255650,36800,36750,36800,36750,23
|
|
20230628,091700,915410350,36750,36800,36800,36750,122
|
|
20230628,091600,910925750,36800,36900,36900,36800,525
|
|
20230628,091500,891590600,36900,36900,36900,36850,302
|
|
20230628,091400,880450150,36850,36750,36850,36750,2813
|
|
20230628,091300,777012800,36750,36700,36750,36700,558
|
|
20230628,091200,756534100,36700,36700,36750,36650,479
|
|
20230628,091100,738961300,36750,36750,36750,36300,3709
|
|
20230628,091000,603635750,36750,36700,36750,36700,338
|
|
20230628,090900,591230850,36700,36900,36900,36300,11758
|
|
20230628,090800,160785150,36900,36900,36900,36900,108
|
|
20230628,090700,156799950,36900,36850,36900,36850,26
|
|
20230628,090600,155841750,36850,36950,36950,36800,2655
|
|
20230628,090500,57936700,36950,36950,36950,36900,34
|
|
20230628,090400,56681400,36950,36950,36950,36950,195
|
|
20230628,090300,49476150,36950,36950,36950,36900,58
|
|
20230628,090200,47335550,36950,36950,36950,36950,122
|
|
20230628,090100,42827650,36950,36950,36950,36900,388
|
|
20230628,090000,28492450,37000,36950,37000,36950,771
|