585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184200,38610992800,49750,49750,49750,49750,16488
|
|
20230626,184100,38610992800,49750,49750,49750,49750,0
|
|
20230626,184000,38610992800,49750,49750,49750,49750,0
|
|
20230626,183900,38610992800,49750,49750,49750,49750,0
|
|
20230626,183800,38610992800,49750,49750,49750,49750,0
|
|
20230626,183700,38610992800,49750,49750,49750,49750,0
|
|
20230626,183600,38610992800,49750,49750,49750,49750,0
|
|
20230626,183500,38610992800,49750,49750,49750,49750,0
|
|
20230626,183400,38610992800,49750,49750,49750,49750,0
|
|
20230626,183300,38610992800,49750,49750,49750,49750,0
|
|
20230626,183200,38610992800,49750,49750,49750,49750,0
|
|
20230626,183100,38610992800,49750,49750,49750,49750,0
|
|
20230626,183000,38610992800,49750,49750,49750,49750,0
|
|
20230626,182900,38610992800,49750,49750,49750,49750,0
|
|
20230626,182800,38610992800,49750,49750,49750,49750,0
|
|
20230626,182700,38610992800,49750,49750,49750,49750,0
|
|
20230626,182600,38610992800,49750,49750,49750,49750,0
|
|
20230626,182500,38610992800,49750,49750,49750,49750,0
|
|
20230626,182400,38610992800,49750,49750,49750,49750,0
|
|
20230626,182300,38610992800,49750,49750,49750,49750,0
|
|
20230626,182200,38610992800,49750,49750,49750,49750,0
|
|
20230626,182100,38610992800,49750,49750,49750,49750,0
|
|
20230626,182000,38610992800,49750,49750,49750,49750,0
|
|
20230626,181900,38610992800,49750,49750,49750,49750,0
|
|
20230626,181800,38610992800,49750,49750,49750,49750,0
|
|
20230626,181700,38610992800,49750,49750,49750,49750,0
|
|
20230626,181600,38610992800,49750,49750,49750,49750,0
|
|
20230626,181500,38610992800,49750,49750,49750,49750,0
|
|
20230626,181400,38610992800,49750,49750,49750,49750,0
|
|
20230626,181300,38610992800,49750,49750,49750,49750,0
|
|
20230626,181200,38610992800,49750,49750,49750,49750,16488
|
|
20230626,181100,38610992800,49750,49750,49750,49750,0
|
|
20230626,181000,38610992800,49750,49750,49750,49750,0
|
|
20230626,180900,38610992800,49750,49750,49750,49750,0
|
|
20230626,180800,38610992800,49750,49750,49750,49750,0
|
|
20230626,180700,38610992800,49750,49750,49750,49750,0
|
|
20230626,180600,38610992800,49750,49750,49750,49750,0
|
|
20230626,180500,38610992800,49750,49750,49750,49750,0
|
|
20230626,180400,38610992800,49750,49750,49750,49750,0
|
|
20230626,180300,38610992800,49750,49750,49750,49750,0
|
|
20230626,180200,38610992800,49750,49750,49750,49750,0
|
|
20230626,180100,38610992800,49750,49750,49750,49750,0
|
|
20230626,180000,38610992800,49750,49750,49750,49750,0
|
|
20230626,175900,38610992800,49750,49750,49750,49750,0
|
|
20230626,175800,38610992800,49750,49750,49750,49750,0
|
|
20230626,175700,38610992800,49750,49750,49750,49750,0
|
|
20230626,175600,38610992800,49750,49750,49750,49750,0
|
|
20230626,175500,38610992800,49750,49750,49750,49750,0
|
|
20230626,175400,38610992800,49750,49750,49750,49750,0
|
|
20230626,175300,38610992800,49750,49750,49750,49750,0
|
|
20230626,175200,38610992800,49750,49750,49750,49750,0
|
|
20230626,175100,38610992800,49750,49750,49750,49750,0
|
|
20230626,175000,38610992800,49750,49750,49750,49750,0
|
|
20230626,174900,38610992800,49750,49750,49750,49750,0
|
|
20230626,174800,38610992800,49750,49750,49750,49750,0
|
|
20230626,174700,38610992800,49750,49750,49750,49750,0
|
|
20230626,174600,38610992800,49750,49750,49750,49750,0
|
|
20230626,174500,38610992800,49750,49750,49750,49750,0
|
|
20230626,174400,38610992800,49750,49750,49750,49750,0
|
|
20230626,174300,38610992800,49750,49750,49750,49750,0
|
|
20230626,174200,38610992800,49750,49750,49750,49750,16488
|
|
20230626,174100,38610992800,49750,49750,49750,49750,0
|
|
20230626,174000,38610992800,49750,49750,49750,49750,0
|
|
20230626,173900,38610992800,49750,49750,49750,49750,0
|
|
20230626,173800,38610992800,49750,49750,49750,49750,0
|
|
20230626,173700,38610992800,49750,49750,49750,49750,0
|
|
20230626,173600,38610992800,49750,49750,49750,49750,0
|
|
20230626,173500,38610992800,49750,49750,49750,49750,0
|
|
20230626,173400,38610992800,49750,49750,49750,49750,0
|
|
20230626,173300,38610992800,49750,49750,49750,49750,0
|
|
20230626,173200,38610992800,49750,49750,49750,49750,0
|
|
20230626,173100,38610992800,49750,49750,49750,49750,0
|
|
20230626,173000,38610992800,49750,49750,49750,49750,0
|
|
20230626,172900,38610992800,49750,49750,49750,49750,0
|
|
20230626,172800,38610992800,49750,49750,49750,49750,0
|
|
20230626,172700,38610992800,49750,49750,49750,49750,0
|
|
20230626,172600,38610992800,49750,49750,49750,49750,0
|
|
20230626,172500,38610992800,49750,49750,49750,49750,0
|
|
20230626,172400,38610992800,49750,49750,49750,49750,0
|
|
20230626,172300,38610992800,49750,49750,49750,49750,0
|
|
20230626,172200,38610992800,49750,49750,49750,49750,0
|
|
20230626,172100,38610992800,49750,49750,49750,49750,0
|
|
20230626,172000,38610992800,49750,49750,49750,49750,0
|
|
20230626,171900,38610992800,49750,49750,49750,49750,0
|
|
20230626,171800,38610992800,49750,49750,49750,49750,0
|
|
20230626,171700,38610992800,49750,49750,49750,49750,0
|
|
20230626,171600,38610992800,49750,49750,49750,49750,0
|
|
20230626,171500,38610992800,49750,49750,49750,49750,0
|
|
20230626,171400,38610992800,49750,49750,49750,49750,0
|
|
20230626,171300,38610992800,49750,49750,49750,49750,0
|
|
20230626,171200,38610992800,49750,49750,49750,49750,16488
|
|
20230626,171100,38610992800,49750,49750,49750,49750,0
|
|
20230626,171000,38610992800,49750,49750,49750,49750,0
|
|
20230626,170900,38610992800,49750,49750,49750,49750,0
|
|
20230626,170800,38610992800,49750,49750,49750,49750,0
|
|
20230626,170700,38610992800,49750,49750,49750,49750,0
|
|
20230626,170600,38610992800,49750,49750,49750,49750,0
|
|
20230626,170500,38610992800,49750,49750,49750,49750,0
|
|
20230626,170400,38610992800,49750,49750,49750,49750,0
|
|
20230626,170300,38610992800,49750,49750,49750,49750,0
|
|
20230626,170200,38610992800,49750,49750,49750,49750,0
|
|
20230626,170100,38610992800,49750,49750,49750,49750,0
|
|
20230626,170000,38610992800,49750,49750,49750,49750,0
|
|
20230626,165900,38610992800,49750,49750,49750,49750,0
|
|
20230626,165800,38610992800,49750,49750,49750,49750,0
|
|
20230626,165700,38610992800,49750,49750,49750,49750,0
|
|
20230626,165600,38610992800,49750,49750,49750,49750,0
|
|
20230626,165500,38610992800,49750,49750,49750,49750,0
|
|
20230626,165400,38610992800,49750,49750,49750,49750,0
|
|
20230626,165300,38610992800,49750,49750,49750,49750,0
|
|
20230626,165200,38610992800,49750,49750,49750,49750,0
|
|
20230626,165100,38610992800,49750,49750,49750,49750,0
|
|
20230626,165000,38610992800,49750,49750,49750,49750,0
|
|
20230626,164900,38610992800,49750,49750,49750,49750,0
|
|
20230626,164800,38610992800,49750,49750,49750,49750,0
|
|
20230626,164700,38610992800,49750,49750,49750,49750,0
|
|
20230626,164600,38610992800,49750,49750,49750,49750,0
|
|
20230626,164500,38610992800,49750,49750,49750,49750,0
|
|
20230626,164400,38610992800,49750,49750,49750,49750,0
|
|
20230626,164300,38610992800,49750,49750,49750,49750,0
|
|
20230626,164200,38610992800,49750,49750,49750,49750,16488
|
|
20230626,164100,38610992800,49750,49750,49750,49750,0
|
|
20230626,164000,38610992800,49750,49750,49750,49750,0
|
|
20230626,163900,38610992800,49750,49750,49750,49750,0
|
|
20230626,163800,38610992800,49750,49750,49750,49750,0
|
|
20230626,163700,38610992800,49750,49750,49750,49750,0
|
|
20230626,163600,38610992800,49750,49750,49750,49750,0
|
|
20230626,163500,38610992800,49750,49750,49750,49750,0
|
|
20230626,163400,38610992800,49750,49750,49750,49750,0
|
|
20230626,163300,38610992800,49750,49750,49750,49750,0
|
|
20230626,163200,38610992800,49750,49750,49750,49750,0
|
|
20230626,163100,38610992800,49750,49750,49750,49750,0
|
|
20230626,163000,38610992800,49750,49750,49750,49750,0
|
|
20230626,162900,38610992800,49750,49750,49750,49750,0
|
|
20230626,162800,38610992800,49750,49750,49750,49750,0
|
|
20230626,162700,38610992800,49750,49750,49750,49750,0
|
|
20230626,162600,38610992800,49750,49750,49750,49750,0
|
|
20230626,162500,38610992800,49750,49750,49750,49750,0
|
|
20230626,162400,38610992800,49750,49750,49750,49750,0
|
|
20230626,162300,38610992800,49750,49750,49750,49750,0
|
|
20230626,162200,38610992800,49750,49750,49750,49750,0
|
|
20230626,162100,38610992800,49750,49750,49750,49750,0
|
|
20230626,162000,38610992800,49750,49750,49750,49750,0
|
|
20230626,161900,38610992800,49750,49750,49750,49750,0
|
|
20230626,161800,38610992800,49750,49750,49750,49750,0
|
|
20230626,161700,38610992800,49750,49750,49750,49750,0
|
|
20230626,161600,38610992800,49750,49750,49750,49750,0
|
|
20230626,161500,38610992800,49750,49750,49750,49750,0
|
|
20230626,161400,38610992800,49750,49750,49750,49750,0
|
|
20230626,161300,38610992800,49750,49750,49750,49750,0
|
|
20230626,161200,38610992800,49750,49750,49750,49750,16488
|
|
20230626,161100,38610992800,49750,49750,49750,49750,0
|
|
20230626,161000,38610992800,49750,49750,49750,49750,0
|
|
20230626,160900,38610992800,49750,49750,49750,49750,0
|
|
20230626,160800,38610992800,49750,49750,49750,49750,0
|
|
20230626,160700,38610992800,49750,49750,49750,49750,0
|
|
20230626,160600,38610992800,49750,49750,49750,49750,0
|
|
20230626,160500,38610992800,49750,49750,49750,49750,0
|
|
20230626,160400,38610992800,49750,49750,49750,49750,0
|
|
20230626,160300,38610992800,49750,49750,49750,49750,0
|
|
20230626,160200,38610992800,49750,49750,49750,49750,0
|
|
20230626,160100,38610992800,49750,49750,49750,49750,0
|
|
20230626,160000,38610992800,49750,49750,49750,49750,0
|
|
20230626,155900,38610992800,49750,49750,49750,49750,0
|
|
20230626,155800,38610992800,49750,49750,49750,49750,0
|
|
20230626,155700,38610992800,49750,49750,49750,49750,0
|
|
20230626,155600,38610992800,49750,49750,49750,49750,0
|
|
20230626,155500,38610992800,49750,49750,49750,49750,0
|
|
20230626,155400,38610992800,49750,49750,49750,49750,0
|
|
20230626,155300,38610992800,49750,49750,49750,49750,0
|
|
20230626,155200,38610992800,49750,49750,49750,49750,0
|
|
20230626,155100,38610992800,49750,49750,49750,49750,0
|
|
20230626,155000,38610992800,49750,49750,49750,49750,0
|
|
20230626,154900,38610992800,49750,49750,49750,49750,0
|
|
20230626,154800,38610992800,49750,49750,49750,49750,0
|
|
20230626,154700,38610992800,49750,49750,49750,49750,0
|
|
20230626,154600,38610992800,49750,49750,49750,49750,0
|
|
20230626,154500,38610992800,49750,49750,49750,49750,0
|
|
20230626,154400,38610992800,49750,49750,49750,49750,0
|
|
20230626,154300,38610992800,49750,49750,49750,49750,0
|
|
20230626,154200,38610992800,49750,49750,49750,49750,16488
|
|
20230626,154100,38610992800,49750,49750,49750,49750,0
|
|
20230626,154000,38610992800,49750,49750,49750,49750,0
|
|
20230626,153900,38610992800,49750,49750,49750,49750,0
|
|
20230626,153800,38610992800,49750,49750,49750,49750,0
|
|
20230626,153700,38610992800,49750,49750,49750,49750,0
|
|
20230626,153600,38610992800,49750,49750,49750,49750,0
|
|
20230626,153500,38610992800,49750,49750,49750,49750,0
|
|
20230626,153400,38610992800,49750,49750,49750,49750,0
|
|
20230626,153300,38610992800,49750,49750,49750,49750,0
|
|
20230626,153200,38610992800,49750,49750,49750,49750,0
|
|
20230626,153100,38610992800,49750,49750,49750,49750,0
|
|
20230626,153000,38610992800,49750,49750,49750,49750,16488
|
|
20230626,152900,37790714800,49750,49750,49750,49750,0
|
|
20230626,152800,37790714800,49750,49750,49750,49750,0
|
|
20230626,152700,37790714800,49750,49750,49750,49750,0
|
|
20230626,152600,37790714800,49750,49750,49750,49750,0
|
|
20230626,152500,37790714800,49750,49750,49750,49750,0
|
|
20230626,152400,37790714800,49750,49750,49750,49750,0
|
|
20230626,152300,37790714800,49750,49750,49750,49750,0
|
|
20230626,152200,37790714800,49750,49750,49750,49750,0
|
|
20230626,152100,37790714800,49750,49750,49750,49750,0
|
|
20230626,152000,37790714800,49750,49750,49750,49750,0
|
|
20230626,151900,37790714800,49750,49800,49850,49750,2468
|
|
20230626,151800,37667793700,49850,49800,49850,49800,1729
|
|
20230626,151700,37581667850,49850,49750,49850,49700,4345
|
|
20230626,151600,37365421700,49750,49700,49750,49650,5357
|
|
20230626,151500,37099172050,49700,49700,49700,49650,3121
|
|
20230626,151400,36944209600,49700,49650,49700,49650,2681
|
|
20230626,151300,36811085350,49700,49700,49700,49650,2014
|
|
20230626,151200,36711062800,49650,49700,49700,49650,1616
|
|
20230626,151100,36630772850,49700,49700,49750,49650,2353
|
|
20230626,151000,36513821550,49700,49750,49750,49700,4645
|
|
20230626,150900,36282920400,49750,49750,49750,49700,1258
|
|
20230626,150800,36220370900,49700,49750,49800,49700,17717
|
|
20230626,150700,35339418400,49750,49750,49800,49750,975
|
|
20230626,150600,35290889550,49750,49800,49850,49750,1181
|
|
20230626,150500,35232100800,49750,49800,49850,49750,1852
|
|
20230626,150400,35139875300,49800,49800,49800,49750,3313
|
|
20230626,150300,34974897600,49800,49800,49850,49750,1916
|
|
20230626,150200,34879481300,49850,49850,49850,49800,3215
|
|
20230626,150100,34719363500,49850,49800,49850,49800,1760
|
|
20230626,150000,34631701400,49850,49800,49850,49800,842
|
|
20230626,145900,34589763800,49800,49850,49850,49800,881
|
|
20230626,145800,34545854000,49850,49850,49850,49800,1082
|
|
20230626,145700,34491955500,49800,49800,49850,49800,239
|
|
20230626,145600,34480050100,49800,49850,49850,49800,1242
|
|
20230626,145500,34418177850,49800,49800,49850,49800,1766
|
|
20230626,145400,34330223950,49800,49800,49850,49800,2483
|
|
20230626,145300,34206544600,49850,49800,49850,49800,731
|
|
20230626,145200,34170129200,49800,49850,49850,49800,1011
|
|
20230626,145100,34119773500,49850,49850,49850,49800,409
|
|
20230626,145000,34099398800,49800,49800,49850,49800,1334
|
|
20230626,144900,34032947650,49800,49800,49900,49750,13082
|
|
20230626,144800,33381456100,49750,49750,49800,49750,1259
|
|
20230626,144700,33318810800,49750,49750,49800,49750,1558
|
|
20230626,144600,33241297050,49750,49750,49800,49700,4282
|
|
20230626,144500,33028242750,49750,49750,49750,49700,1034
|
|
20230626,144400,32976824100,49750,49750,49750,49700,4079
|
|
20230626,144300,32773978400,49700,49750,49800,49700,5273
|
|
20230626,144200,32511649050,49750,49900,49900,49750,23332
|
|
20230626,144100,31349269500,49900,49900,49950,49850,3957
|
|
20230626,144000,31151824700,49950,49900,49950,49900,354
|
|
20230626,143900,31134156650,49950,49900,49950,49900,616
|
|
20230626,143800,31103399150,49900,49950,49950,49900,877
|
|
20230626,143700,31059627550,49950,49900,49950,49900,952
|
|
20230626,143600,31012120800,49900,49950,49950,49900,229
|
|
20230626,143500,31000685650,49950,49950,49950,49900,1449
|
|
20230626,143400,30928366200,49950,49950,49950,49900,1556
|
|
20230626,143300,30850717850,49950,49950,49950,49900,699
|
|
20230626,143200,30815835050,49950,49900,49950,49900,791
|
|
20230626,143100,30776360350,49900,49900,49950,49900,1602
|
|
20230626,143000,30696412550,49950,49900,49950,49900,3603
|
|
20230626,142900,30516609650,49900,49950,49950,49900,907
|
|
20230626,142800,30471340650,49950,49900,49950,49900,785
|
|
20230626,142700,30432167000,49900,49950,49950,49900,1936
|
|
20230626,142600,30335556450,49950,50000,50000,49900,6286
|
|
20230626,142500,30021591350,50000,50000,50000,49950,536
|
|
20230626,142400,29994803050,50000,50000,50000,49950,839
|
|
20230626,142300,29952875500,49950,50000,50100,49950,1323
|
|
20230626,142200,29886733100,50000,50100,50100,50000,6574
|
|
20230626,142100,29558023600,50100,50100,50100,50000,2245
|
|
20230626,142000,29445764800,50100,50100,50100,50000,712
|
|
20230626,141900,29410136200,50100,50100,50100,50000,1023
|
|
20230626,141800,29358975700,50100,50100,50100,50000,459
|
|
20230626,141700,29336020700,50000,50100,50100,50000,1422
|
|
20230626,141600,29264916200,50000,50000,50100,50000,444
|
|
20230626,141500,29242709400,50100,50100,50100,50000,627
|
|
20230626,141400,29211304000,50000,50100,50100,50000,225
|
|
20230626,141300,29200051400,50100,50000,50100,50000,116
|
|
20230626,141200,29194247300,50000,50000,50100,50000,1518
|
|
20230626,141100,29118345900,50000,50000,50100,50000,484
|
|
20230626,141000,29094136900,50000,50100,50100,50000,969
|
|
20230626,140900,29045662000,50100,50000,50100,50000,366
|
|
20230626,140800,29027347300,50000,50100,50100,50000,194
|
|
20230626,140700,29017641500,50100,50100,50100,50000,1408
|
|
20230626,140600,28947200100,50100,50100,50100,50000,923
|
|
20230626,140500,28901034800,50000,50100,50100,50000,1221
|
|
20230626,140400,28839923000,50100,50000,50100,50000,384
|
|
20230626,140300,28820714700,50000,50100,50100,50000,385
|
|
20230626,140200,28801443800,50100,50100,50100,50000,740
|
|
20230626,140100,28764403000,50100,50100,50100,50000,2069
|
|
20230626,140000,28660927500,50100,50000,50100,50000,2060
|
|
20230626,135900,28557908100,50100,50100,50100,50000,915
|
|
20230626,135800,28512147700,50100,50100,50100,50000,563
|
|
20230626,135700,28483982400,50000,50100,50100,50000,786
|
|
20230626,135600,28444680500,50100,50100,50100,50000,782
|
|
20230626,135500,28405531000,50000,50000,50100,50000,551
|
|
20230626,135400,28377947700,50100,50100,50100,50000,653
|
|
20230626,135300,28345244500,50100,50100,50100,50000,406
|
|
20230626,135200,28324925500,50000,50000,50100,50000,136
|
|
20230626,135100,28318119800,50000,50000,50100,50000,523
|
|
20230626,135000,28291944100,50100,50100,50100,50000,301
|
|
20230626,134900,28276884000,50100,50000,50100,50000,760
|
|
20230626,134800,28238867300,50100,50100,50100,50000,651
|
|
20230626,134700,28206276500,50100,50100,50100,50000,34
|
|
20230626,134600,28204573300,50000,50100,50100,50000,347
|
|
20230626,134500,28187210300,50100,50100,50100,50000,714
|
|
20230626,134400,28151469600,50100,50100,50100,50000,539
|
|
20230626,134300,28124479200,50100,50100,50100,50000,1180
|
|
20230626,134200,28065376200,50100,50000,50100,50000,640
|
|
20230626,134100,28033366500,50100,50100,50100,50000,192
|
|
20230626,134000,28023759100,50000,50100,50100,50000,910
|
|
20230626,133900,27978258100,50100,50100,50100,50000,295
|
|
20230626,133800,27963489500,50000,50100,50100,50000,749
|
|
20230626,133700,27926019900,50100,50100,50100,50000,456
|
|
20230626,133600,27903203800,50100,50100,50100,50000,470
|
|
20230626,133500,27879678400,50100,50100,50100,50000,240
|
|
20230626,133400,27867658500,50100,50100,50100,50000,1219
|
|
20230626,133300,27806679200,50100,50100,50100,50000,218
|
|
20230626,133200,27795772900,50100,50000,50100,50000,353
|
|
20230626,133100,27778091800,50100,50000,50100,50000,316
|
|
20230626,133000,27762277400,50100,50100,50100,50000,167
|
|
20230626,132900,27753925000,50000,50100,50100,50000,1455
|
|
20230626,132800,27681158000,50000,50100,50100,50000,2179
|
|
20230626,132700,27572189800,50000,50100,50100,50000,112
|
|
20230626,132600,27566584400,50100,50000,50100,50000,1193
|
|
20230626,132500,27506921800,50000,50100,50100,50000,563
|
|
20230626,132400,27478759600,50000,50100,50100,50000,385
|
|
20230626,132300,27459489800,50100,50100,50100,50000,289
|
|
20230626,132200,27445026700,50100,50100,50100,50000,479
|
|
20230626,132100,27421047000,50100,50000,50100,50000,691
|
|
20230626,132000,27386488300,50100,50100,50100,50000,415
|
|
20230626,131900,27365719600,50100,50100,50100,50000,449
|
|
20230626,131800,27343258200,50100,50100,50100,50000,355
|
|
20230626,131700,27325495900,50100,50100,50100,50000,200
|
|
20230626,131600,27315479700,50100,50100,50100,50000,786
|
|
20230626,131500,27276112100,50100,50100,50100,50000,310
|
|
20230626,131400,27260584900,50000,50100,50100,50000,437
|
|
20230626,131300,27238725100,50100,50000,50100,50000,862
|
|
20230626,131200,27195588700,50100,50000,50100,50000,900
|
|
20230626,131100,27150579700,50100,50100,50100,50000,357
|
|
20230626,131000,27132717200,50000,50100,50100,50000,1401
|
|
20230626,130900,27062587500,50100,50000,50100,50000,246
|
|
20230626,130800,27050275200,50000,50000,50100,50000,276
|
|
20230626,130700,27036448700,50000,50000,50100,50000,856
|
|
20230626,130600,26993637100,50000,50000,50100,50000,1093
|
|
20230626,130500,26938901300,50100,50100,50100,50000,483
|
|
20230626,130400,26914705200,50100,50100,50100,50000,1174
|
|
20230626,130300,26855897600,50100,50100,50100,50000,449
|
|
20230626,130200,26833440400,50000,50100,50100,50000,267
|
|
20230626,130100,26820084700,50100,50100,50100,50000,501
|
|
20230626,130000,26795023600,50000,50100,50100,50000,317
|
|
20230626,125900,26779168100,50000,50100,50100,50000,1083
|
|
20230626,125800,26725014000,50100,50000,50100,50000,355
|
|
20230626,125700,26707263200,50000,50100,50100,50000,1297
|
|
20230626,125600,26642407400,50100,50000,50100,50000,210
|
|
20230626,125500,26631900900,50000,50000,50100,50000,3428
|
|
20230626,125400,26460480100,50100,50100,50100,50000,2880
|
|
20230626,125300,26316218100,50100,50200,50200,50100,1466
|
|
20230626,125200,26242767300,50200,50200,50200,50100,1147
|
|
20230626,125100,26185292900,50100,50200,50200,50100,608
|
|
20230626,125000,26154795000,50200,50200,50200,50100,967
|
|
20230626,124900,26106323900,50200,50200,50200,50100,292
|
|
20230626,124800,26091671300,50100,50200,50200,50100,132
|
|
20230626,124700,26085050900,50200,50100,50200,50100,226
|
|
20230626,124600,26073714000,50200,50100,50200,50100,705
|
|
20230626,124500,26038391000,50100,50100,50200,50100,88
|
|
20230626,124400,26033982000,50200,50200,50200,50100,600
|
|
20230626,124300,26003862300,50200,50200,50300,50200,2363
|
|
20230626,124200,25885237700,50200,50200,50300,50200,607
|
|
20230626,124100,25854760000,50200,50200,50300,50200,609
|
|
20230626,124000,25824185500,50200,50300,50300,50200,309
|
|
20230626,123900,25808673300,50300,50300,50300,50200,90
|
|
20230626,123800,25804149200,50200,50200,50300,50200,497
|
|
20230626,123700,25779197800,50200,50200,50300,50200,312
|
|
20230626,123600,25763532200,50200,50300,50300,50200,75
|
|
20230626,123500,25759766900,50200,50300,50300,50200,1101
|
|
20230626,123400,25704465500,50300,50200,50300,50200,550
|
|
20230626,123300,25676824100,50300,50200,50300,50200,259
|
|
20230626,123200,25663821300,50200,50300,50300,50200,572
|
|
20230626,123100,25635103400,50300,50300,50300,50200,384
|
|
20230626,123000,25615813300,50300,50300,50300,50200,492
|
|
20230626,122900,25591084100,50300,50300,50300,50200,471
|
|
20230626,122800,25567437400,50300,50300,50300,50200,267
|
|
20230626,122700,25554031400,50200,50300,50300,50200,605
|
|
20230626,122600,25523652800,50300,50300,50300,50200,114
|
|
20230626,122500,25517925900,50300,50300,50300,50200,845
|
|
20230626,122400,25475500500,50300,50300,50300,50200,441
|
|
20230626,122300,25453340700,50300,50300,50300,50200,366
|
|
20230626,122200,25434932900,50300,50300,50300,50200,159
|
|
20230626,122100,25426935700,50300,50300,50300,50200,640
|
|
20230626,122000,25394788600,50300,50300,50300,50200,74
|
|
20230626,121900,25391066600,50300,50300,50300,50200,621
|
|
20230626,121800,25359888000,50300,50300,50300,50200,288
|
|
20230626,121700,25345411300,50300,50300,50300,50200,177
|
|
20230626,121600,25336511100,50200,50200,50300,50200,1417
|
|
20230626,121500,25265332500,50200,50300,50300,50100,2079
|
|
20230626,121400,25160959200,50300,50300,50300,50200,354
|
|
20230626,121300,25143168000,50300,50300,50300,50200,167
|
|
20230626,121200,25134780900,50300,50200,50300,50200,146
|
|
20230626,121100,25127439800,50200,50300,50300,50200,676
|
|
20230626,121000,25093498800,50200,50200,50300,50200,289
|
|
20230626,120900,25078988100,50200,50200,50300,50200,345
|
|
20230626,120800,25061660800,50300,50200,50300,50200,1444
|
|
20230626,120700,24989167900,50300,50300,50300,50200,171
|
|
20230626,120600,24980577000,50300,50200,50300,50200,423
|
|
20230626,120500,24959329900,50300,50300,50300,50200,70
|
|
20230626,120400,24955813400,50300,50200,50300,50200,370
|
|
20230626,120300,24937208300,50200,50300,50300,50200,218
|
|
20230626,120200,24926263200,50300,50200,50300,50200,347
|
|
20230626,120100,24908838300,50200,50300,50300,50200,247
|
|
20230626,120000,24896437300,50300,50200,50300,50200,155
|
|
20230626,115900,24888652600,50200,50200,50300,50200,1281
|
|
20230626,115800,24824346000,50200,50300,50300,50200,1761
|
|
20230626,115700,24735943300,50300,50200,50300,50200,312
|
|
20230626,115600,24720277000,50200,50200,50300,50200,842
|
|
20230626,115500,24677996000,50200,50300,50300,50200,344
|
|
20230626,115400,24660723700,50300,50300,50300,50200,275
|
|
20230626,115300,24646913300,50300,50300,50300,50200,214
|
|
20230626,115200,24636159900,50300,50300,50300,50200,390
|
|
20230626,115100,24616544900,50200,50200,50300,50200,1098
|
|
20230626,115000,24561419200,50200,50200,50300,50200,464
|
|
20230626,114900,24538122000,50200,50300,50300,50200,439
|
|
20230626,114800,24516075100,50300,50200,50300,50200,419
|
|
20230626,114700,24495038000,50200,50200,50300,50200,166
|
|
20230626,114600,24486704100,50300,50300,50300,50200,370
|
|
20230626,114500,24468113100,50300,50200,50300,50200,1600
|
|
20230626,114400,24387791800,50200,50300,50300,50200,401
|
|
20230626,114300,24367627200,50300,50300,50400,50300,259
|
|
20230626,114200,24354591600,50400,50300,50400,50300,95
|
|
20230626,114100,24349812400,50300,50300,50400,50200,932
|
|
20230626,114000,24302930700,50300,50300,50400,50200,393
|
|
20230626,113900,24283181300,50400,50400,50400,50300,646
|
|
20230626,113800,24250681400,50300,50400,50400,50300,444
|
|
20230626,113700,24228341000,50400,50400,50400,50300,669
|
|
20230626,113600,24194687800,50400,50400,50400,50300,77
|
|
20230626,113500,24190809000,50300,50300,50400,50300,1250
|
|
20230626,113400,24127931300,50400,50300,50400,50300,672
|
|
20230626,113300,24094117400,50400,50300,50400,50300,265
|
|
20230626,113200,24080780900,50300,50300,50400,50300,790
|
|
20230626,113100,24041041300,50400,50300,50400,50300,65
|
|
20230626,113000,24037766900,50300,50300,50300,50300,648
|
|
20230626,112900,24005172500,50300,50400,50400,50300,242
|
|
20230626,112800,23992985100,50300,50300,50400,50300,402
|
|
20230626,112700,23972763500,50300,50400,50400,50300,680
|
|
20230626,112600,23938558900,50300,50400,50400,50300,1203
|
|
20230626,112500,23878030900,50400,50400,50400,50300,649
|
|
20230626,112400,23845376000,50300,50300,50400,50300,406
|
|
20230626,112300,23824946200,50300,50500,50500,50300,1055
|
|
20230626,112200,23771817700,50400,50500,50500,50400,1011
|
|
20230626,112100,23720843900,50500,50400,50500,50400,329
|
|
20230626,112000,23704236400,50400,50500,50500,50400,435
|
|
20230626,111900,23682310100,50500,50500,50500,50400,535
|
|
20230626,111800,23655337700,50400,50500,50500,50400,1098
|
|
20230626,111700,23599991100,50500,50500,50500,50400,622
|
|
20230626,111600,23568592600,50500,50500,50500,50400,713
|
|
20230626,111500,23532639000,50500,50500,50500,50400,508
|
|
20230626,111400,23506999700,50500,50500,50500,50400,222
|
|
20230626,111300,23495797900,50500,50500,50600,50500,1357
|
|
20230626,111200,23427265500,50500,50500,50600,50500,698
|
|
20230626,111100,23392016300,50500,50500,50600,50500,1806
|
|
20230626,111000,23300760300,50500,50600,50600,50500,295
|
|
20230626,110900,23285859100,50500,50600,50600,50500,652
|
|
20230626,110800,23252920600,50600,50500,50600,50400,5074
|
|
20230626,110700,22996884400,50500,50500,50500,50300,666
|
|
20230626,110600,22963306600,50400,50400,50500,50400,387
|
|
20230626,110500,22943798900,50400,50500,50500,50400,933
|
|
20230626,110400,22896762400,50400,50400,50500,50300,1273
|
|
20230626,110300,22832587400,50400,50500,50500,50400,3519
|
|
20230626,110200,22655219400,50500,50500,50500,50400,488
|
|
20230626,110100,22630595800,50500,50400,50500,50400,1025
|
|
20230626,110000,22578932900,50400,50400,50500,50400,389
|
|
20230626,105900,22559316700,50400,50400,50500,50300,932
|
|
20230626,105800,22512346300,50400,50400,50400,50300,2105
|
|
20230626,105700,22406277200,50400,50200,50400,50200,2190
|
|
20230626,105600,22296111500,50300,50200,50300,50100,5095
|
|
20230626,105500,22040363200,50100,50100,50200,50100,327
|
|
20230626,105400,22023974700,50100,50200,50200,50100,1158
|
|
20230626,105300,21965954600,50100,50100,50200,50100,886
|
|
20230626,105200,21921562800,50100,50100,50200,50100,914
|
|
20230626,105100,21875766900,50100,50100,50200,50100,1170
|
|
20230626,105000,21817071400,50200,50100,50200,50100,420
|
|
20230626,104900,21796023700,50100,50100,50200,50100,3073
|
|
20230626,104800,21642058900,50100,50200,50200,50100,1303
|
|
20230626,104700,21576775900,50100,50200,50200,50100,1411
|
|
20230626,104600,21506065300,50200,50200,50200,50100,799
|
|
20230626,104500,21466033400,50100,50100,50200,50000,865
|
|
20230626,104400,21422655800,50100,50000,50200,49950,3502
|
|
20230626,104300,21247361100,50000,50000,50000,49950,1152
|
|
20230626,104200,21189798700,50000,50000,50100,49950,3807
|
|
20230626,104100,20999441700,50100,50100,50100,50000,1425
|
|
20230626,104000,20928160000,50100,50000,50100,50000,1396
|
|
20230626,103900,20858314200,50100,49900,50100,49850,11565
|
|
20230626,103800,20280772900,49800,49850,49900,49800,4566
|
|
20230626,103700,20053295500,49850,49850,49900,49800,3430
|
|
20230626,103600,19882314750,49850,49850,49950,49850,3869
|
|
20230626,103500,19689316800,49900,49850,49950,49800,8115
|
|
20230626,103400,19284611850,49850,49900,49950,49850,4572
|
|
20230626,103300,19056568550,49950,49900,49950,49900,5290
|
|
20230626,103200,18792580250,49900,50000,50100,49900,3874
|
|
20230626,103100,18599040850,49950,50000,50100,49950,7679
|
|
20230626,103000,18215308500,50000,50000,50100,50000,1718
|
|
20230626,102900,18129407100,50100,49950,50100,49950,4156
|
|
20230626,102800,17921659250,50000,50100,50100,49950,13730
|
|
20230626,102700,17235162000,50000,50100,50100,50000,3010
|
|
20230626,102600,17084539900,50100,50100,50100,50000,1559
|
|
20230626,102500,17006480700,50100,50200,50200,50000,1604
|
|
20230626,102400,16926176400,50100,50100,50200,50100,2912
|
|
20230626,102300,16780253100,50100,50100,50200,50100,627
|
|
20230626,102200,16748826100,50200,50200,50200,50100,1132
|
|
20230626,102100,16692093600,50100,50200,50200,50100,2109
|
|
20230626,102000,16586424700,50200,50200,50200,50000,4833
|
|
20230626,101900,16344441800,50100,50200,50200,50100,1235
|
|
20230626,101800,16282549700,50200,50100,50200,50100,1638
|
|
20230626,101700,16200416700,50100,50100,50100,50000,5228
|
|
20230626,101600,15938839900,50100,50000,50100,50000,5402
|
|
20230626,101500,15668428700,50100,50200,50200,50000,2214
|
|
20230626,101400,15557500800,50200,50100,50200,50100,3049
|
|
20230626,101300,15404741900,50100,50100,50200,50100,1716
|
|
20230626,101200,15318739200,50200,50200,50300,50200,2307
|
|
20230626,101100,15202924200,50200,50300,50300,50200,308
|
|
20230626,101000,15187454500,50200,50200,50300,50200,747
|
|
20230626,100900,15149918300,50200,50000,50200,50000,7261
|
|
20230626,100800,14785948000,50000,50100,50100,50000,7660
|
|
20230626,100700,14402866900,50000,50200,50200,50000,9915
|
|
20230626,100600,13906505900,50200,50200,50200,50100,9819
|
|
20230626,100500,13414241500,50200,50300,50300,50200,5277
|
|
20230626,100400,13149293500,50200,50300,50300,50200,3037
|
|
20230626,100300,12996785400,50300,50300,50300,50200,1679
|
|
20230626,100200,12912343600,50400,50400,50400,50300,2617
|
|
20230626,100100,12780695100,50400,50400,50400,50300,1850
|
|
20230626,100000,12687571100,50400,50400,50400,50300,818
|
|
20230626,095900,12646401400,50300,50300,50400,50300,687
|
|
20230626,095800,12611842000,50400,50400,50500,50300,3121
|
|
20230626,095700,12454769100,50400,50500,50500,50400,1073
|
|
20230626,095600,12400666700,50500,50600,50600,50300,3419
|
|
20230626,095500,12228214400,50500,50600,50600,50500,1263
|
|
20230626,095400,12164429300,50600,50700,50700,50500,2064
|
|
20230626,095300,12060060700,50600,50700,50700,50600,735
|
|
20230626,095200,12022858300,50600,50700,50800,50600,657
|
|
20230626,095100,11989565700,50600,50800,50800,50600,1825
|
|
20230626,095000,11897075900,50700,50700,50800,50700,918
|
|
20230626,094900,11850514000,50700,50700,50800,50600,2142
|
|
20230626,094800,11741908600,50600,50700,50700,50600,512
|
|
20230626,094700,11715988300,50700,50700,50700,50500,963
|
|
20230626,094600,11667225400,50700,50500,50700,50400,5016
|
|
20230626,094500,11413745900,50400,50500,50500,50400,3258
|
|
20230626,094400,11249519600,50500,50500,50500,50400,1701
|
|
20230626,094300,11163672500,50500,50400,50500,50400,2432
|
|
20230626,094200,11040957700,50400,50400,50500,50400,981
|
|
20230626,094100,10991439000,50400,50400,50500,50400,3306
|
|
20230626,094000,10824624000,50400,50300,50500,50300,10191
|
|
20230626,093900,10311450000,50300,50400,50400,50300,4719
|
|
20230626,093800,10074011900,50400,50500,50500,50300,5343
|
|
20230626,093700,9804781400,50400,50600,50600,50400,2897
|
|
20230626,093600,9658512200,50600,50600,50600,50500,734
|
|
20230626,093500,9621406600,50600,50500,50600,50400,3310
|
|
20230626,093400,9454237700,50500,50500,50600,50400,7471
|
|
20230626,093300,9077045900,50600,50600,50600,50500,2747
|
|
20230626,093200,8938284100,50600,50500,50600,50500,1836
|
|
20230626,093100,8845549600,50500,50600,50600,50500,3489
|
|
20230626,093000,8669255400,50600,50900,50900,50500,10987
|
|
20230626,092900,8112154900,50900,51000,51000,50900,2992
|
|
20230626,092800,7959789400,51000,50900,51000,50800,2157
|
|
20230626,092700,7850012400,50800,50900,50900,50800,865
|
|
20230626,092600,7806025500,50900,50800,50900,50800,844
|
|
20230626,092500,7763116200,50800,50900,51000,50800,1555
|
|
20230626,092400,7684006500,50900,50700,51100,50600,9969
|
|
20230626,092300,7176717000,50600,50600,50700,50600,1955
|
|
20230626,092200,7077717200,50600,50500,50800,50500,11937
|
|
20230626,092100,6473993700,50500,50700,50700,50500,3448
|
|
20230626,092000,6299583400,50700,50600,50700,50500,2821
|
|
20230626,091900,6156851100,50600,50900,50900,50500,5467
|
|
20230626,091800,5879925000,50800,50800,50900,50700,2645
|
|
20230626,091700,5745530500,50800,50700,50900,50700,4422
|
|
20230626,091600,5521098200,50700,50700,50900,50700,3596
|
|
20230626,091500,5338540400,50700,50800,50800,50600,3628
|
|
20230626,091400,5154575200,50800,50600,51000,50600,4206
|
|
20230626,091300,4940802300,50600,50600,50900,50500,11523
|
|
20230626,091200,4357077000,50700,50800,50900,50600,4467
|
|
20230626,091100,4130486700,50800,50900,51000,50800,2127
|
|
20230626,091000,4022214000,50900,50900,51100,50800,5097
|
|
20230626,090900,3762621600,50900,51000,51100,50800,5005
|
|
20230626,090800,3507399800,51000,50900,51100,50800,4253
|
|
20230626,090700,3290619100,50800,50900,51100,50800,6244
|
|
20230626,090600,2972493600,50900,50900,51000,50600,2820
|
|
20230626,090500,2828951000,51000,50900,51000,50500,7934
|
|
20230626,090400,2426568600,50900,51100,51200,50900,4788
|
|
20230626,090300,2182347400,51200,51100,51400,51000,6135
|
|
20230626,090200,1868118100,51000,50900,51500,50700,7135
|
|
20230626,090100,1503969600,50900,51000,51000,50300,9967
|
|
20230626,090000,998269100,51000,51100,51200,50100,19561
|