585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184200,36198454150,48300,48300,48300,48300,11308
|
|
20230627,184100,36198454150,48300,48300,48300,48300,0
|
|
20230627,184000,36198454150,48300,48300,48300,48300,0
|
|
20230627,183900,36198454150,48300,48300,48300,48300,0
|
|
20230627,183800,36198454150,48300,48300,48300,48300,0
|
|
20230627,183700,36198454150,48300,48300,48300,48300,0
|
|
20230627,183600,36198454150,48300,48300,48300,48300,0
|
|
20230627,183500,36198454150,48300,48300,48300,48300,0
|
|
20230627,183400,36198454150,48300,48300,48300,48300,0
|
|
20230627,183300,36198454150,48300,48300,48300,48300,0
|
|
20230627,183200,36198454150,48300,48300,48300,48300,0
|
|
20230627,183100,36198454150,48300,48300,48300,48300,0
|
|
20230627,183000,36198454150,48300,48300,48300,48300,0
|
|
20230627,182900,36198454150,48300,48300,48300,48300,0
|
|
20230627,182800,36198454150,48300,48300,48300,48300,0
|
|
20230627,182700,36198454150,48300,48300,48300,48300,0
|
|
20230627,182600,36198454150,48300,48300,48300,48300,0
|
|
20230627,182500,36198454150,48300,48300,48300,48300,0
|
|
20230627,182400,36198454150,48300,48300,48300,48300,0
|
|
20230627,182300,36198454150,48300,48300,48300,48300,0
|
|
20230627,182200,36198454150,48300,48300,48300,48300,0
|
|
20230627,182100,36198454150,48300,48300,48300,48300,0
|
|
20230627,182000,36198454150,48300,48300,48300,48300,0
|
|
20230627,181900,36198454150,48300,48300,48300,48300,0
|
|
20230627,181800,36198454150,48300,48300,48300,48300,0
|
|
20230627,181700,36198454150,48300,48300,48300,48300,0
|
|
20230627,181600,36198454150,48300,48300,48300,48300,0
|
|
20230627,181500,36198454150,48300,48300,48300,48300,0
|
|
20230627,181400,36198454150,48300,48300,48300,48300,0
|
|
20230627,181300,36198454150,48300,48300,48300,48300,0
|
|
20230627,181200,36198454150,48300,48300,48300,48300,11308
|
|
20230627,181100,36198454150,48300,48300,48300,48300,0
|
|
20230627,181000,36198454150,48300,48300,48300,48300,0
|
|
20230627,180900,36198454150,48300,48300,48300,48300,0
|
|
20230627,180800,36198454150,48300,48300,48300,48300,0
|
|
20230627,180700,36198454150,48300,48300,48300,48300,0
|
|
20230627,180600,36198454150,48300,48300,48300,48300,0
|
|
20230627,180500,36198454150,48300,48300,48300,48300,0
|
|
20230627,180400,36198454150,48300,48300,48300,48300,0
|
|
20230627,180300,36198454150,48300,48300,48300,48300,0
|
|
20230627,180200,36198454150,48300,48300,48300,48300,0
|
|
20230627,180100,36198454150,48300,48300,48300,48300,0
|
|
20230627,180000,36198454150,48300,48300,48300,48300,0
|
|
20230627,175900,36198454150,48300,48300,48300,48300,0
|
|
20230627,175800,36198454150,48300,48300,48300,48300,0
|
|
20230627,175700,36198454150,48300,48300,48300,48300,0
|
|
20230627,175600,36198454150,48300,48300,48300,48300,0
|
|
20230627,175500,36198454150,48300,48300,48300,48300,0
|
|
20230627,175400,36198454150,48300,48300,48300,48300,0
|
|
20230627,175300,36198454150,48300,48300,48300,48300,0
|
|
20230627,175200,36198454150,48300,48300,48300,48300,0
|
|
20230627,175100,36198454150,48300,48300,48300,48300,0
|
|
20230627,175000,36198454150,48300,48300,48300,48300,0
|
|
20230627,174900,36198454150,48300,48300,48300,48300,0
|
|
20230627,174800,36198454150,48300,48300,48300,48300,0
|
|
20230627,174700,36198454150,48300,48300,48300,48300,0
|
|
20230627,174600,36198454150,48300,48300,48300,48300,0
|
|
20230627,174500,36198454150,48300,48300,48300,48300,0
|
|
20230627,174400,36198454150,48300,48300,48300,48300,0
|
|
20230627,174300,36198454150,48300,48300,48300,48300,0
|
|
20230627,174200,36198454150,48300,48300,48300,48300,11308
|
|
20230627,174100,36198454150,48300,48300,48300,48300,0
|
|
20230627,174000,36198454150,48300,48300,48300,48300,0
|
|
20230627,173900,36198454150,48300,48300,48300,48300,0
|
|
20230627,173800,36198454150,48300,48300,48300,48300,0
|
|
20230627,173700,36198454150,48300,48300,48300,48300,0
|
|
20230627,173600,36198454150,48300,48300,48300,48300,0
|
|
20230627,173500,36198454150,48300,48300,48300,48300,0
|
|
20230627,173400,36198454150,48300,48300,48300,48300,0
|
|
20230627,173300,36198454150,48300,48300,48300,48300,0
|
|
20230627,173200,36198454150,48300,48300,48300,48300,0
|
|
20230627,173100,36198454150,48300,48300,48300,48300,0
|
|
20230627,173000,36198454150,48300,48300,48300,48300,0
|
|
20230627,172900,36198454150,48300,48300,48300,48300,0
|
|
20230627,172800,36198454150,48300,48300,48300,48300,0
|
|
20230627,172700,36198454150,48300,48300,48300,48300,0
|
|
20230627,172600,36198454150,48300,48300,48300,48300,0
|
|
20230627,172500,36198454150,48300,48300,48300,48300,0
|
|
20230627,172400,36198454150,48300,48300,48300,48300,0
|
|
20230627,172300,36198454150,48300,48300,48300,48300,0
|
|
20230627,172200,36198454150,48300,48300,48300,48300,0
|
|
20230627,172100,36198454150,48300,48300,48300,48300,0
|
|
20230627,172000,36198454150,48300,48300,48300,48300,0
|
|
20230627,171900,36198454150,48300,48300,48300,48300,0
|
|
20230627,171800,36198454150,48300,48300,48300,48300,0
|
|
20230627,171700,36198454150,48300,48300,48300,48300,0
|
|
20230627,171600,36198454150,48300,48300,48300,48300,0
|
|
20230627,171500,36198454150,48300,48300,48300,48300,0
|
|
20230627,171400,36198454150,48300,48300,48300,48300,0
|
|
20230627,171300,36198454150,48300,48300,48300,48300,0
|
|
20230627,171200,36198454150,48300,48300,48300,48300,11308
|
|
20230627,171100,36198454150,48300,48300,48300,48300,0
|
|
20230627,171000,36198454150,48300,48300,48300,48300,0
|
|
20230627,170900,36198454150,48300,48300,48300,48300,0
|
|
20230627,170800,36198454150,48300,48300,48300,48300,0
|
|
20230627,170700,36198454150,48300,48300,48300,48300,0
|
|
20230627,170600,36198454150,48300,48300,48300,48300,0
|
|
20230627,170500,36198454150,48300,48300,48300,48300,0
|
|
20230627,170400,36198454150,48300,48300,48300,48300,0
|
|
20230627,170300,36198454150,48300,48300,48300,48300,0
|
|
20230627,170200,36198454150,48300,48300,48300,48300,0
|
|
20230627,170100,36198454150,48300,48300,48300,48300,0
|
|
20230627,170000,36198454150,48300,48300,48300,48300,0
|
|
20230627,165900,36198454150,48300,48300,48300,48300,0
|
|
20230627,165800,36198454150,48300,48300,48300,48300,0
|
|
20230627,165700,36198454150,48300,48300,48300,48300,0
|
|
20230627,165600,36198454150,48300,48300,48300,48300,0
|
|
20230627,165500,36198454150,48300,48300,48300,48300,0
|
|
20230627,165400,36198454150,48300,48300,48300,48300,0
|
|
20230627,165300,36198454150,48300,48300,48300,48300,0
|
|
20230627,165200,36198454150,48300,48300,48300,48300,0
|
|
20230627,165100,36198454150,48300,48300,48300,48300,0
|
|
20230627,165000,36198454150,48300,48300,48300,48300,0
|
|
20230627,164900,36198454150,48300,48300,48300,48300,0
|
|
20230627,164800,36198454150,48300,48300,48300,48300,0
|
|
20230627,164700,36198454150,48300,48300,48300,48300,0
|
|
20230627,164600,36198454150,48300,48300,48300,48300,0
|
|
20230627,164500,36198454150,48300,48300,48300,48300,0
|
|
20230627,164400,36198454150,48300,48300,48300,48300,0
|
|
20230627,164300,36198454150,48300,48300,48300,48300,0
|
|
20230627,164200,36198454150,48300,48300,48300,48300,11308
|
|
20230627,164100,36198454150,48300,48300,48300,48300,0
|
|
20230627,164000,36198454150,48300,48300,48300,48300,0
|
|
20230627,163900,36198454150,48300,48300,48300,48300,0
|
|
20230627,163800,36198454150,48300,48300,48300,48300,0
|
|
20230627,163700,36198454150,48300,48300,48300,48300,0
|
|
20230627,163600,36198454150,48300,48300,48300,48300,0
|
|
20230627,163500,36198454150,48300,48300,48300,48300,0
|
|
20230627,163400,36198454150,48300,48300,48300,48300,0
|
|
20230627,163300,36198454150,48300,48300,48300,48300,0
|
|
20230627,163200,36198454150,48300,48300,48300,48300,0
|
|
20230627,163100,36198454150,48300,48300,48300,48300,0
|
|
20230627,163000,36198454150,48300,48300,48300,48300,0
|
|
20230627,162900,36198454150,48300,48300,48300,48300,0
|
|
20230627,162800,36198454150,48300,48300,48300,48300,0
|
|
20230627,162700,36198454150,48300,48300,48300,48300,0
|
|
20230627,162600,36198454150,48300,48300,48300,48300,0
|
|
20230627,162500,36198454150,48300,48300,48300,48300,0
|
|
20230627,162400,36198454150,48300,48300,48300,48300,0
|
|
20230627,162300,36198454150,48300,48300,48300,48300,0
|
|
20230627,162200,36198454150,48300,48300,48300,48300,0
|
|
20230627,162100,36198454150,48300,48300,48300,48300,0
|
|
20230627,162000,36198454150,48300,48300,48300,48300,0
|
|
20230627,161900,36198454150,48300,48300,48300,48300,0
|
|
20230627,161800,36198454150,48300,48300,48300,48300,0
|
|
20230627,161700,36198454150,48300,48300,48300,48300,0
|
|
20230627,161600,36198454150,48300,48300,48300,48300,0
|
|
20230627,161500,36198454150,48300,48300,48300,48300,0
|
|
20230627,161400,36198454150,48300,48300,48300,48300,0
|
|
20230627,161300,36198454150,48300,48300,48300,48300,0
|
|
20230627,161200,36198454150,48300,48300,48300,48300,11308
|
|
20230627,161100,36198454150,48300,48300,48300,48300,0
|
|
20230627,161000,36198454150,48300,48300,48300,48300,0
|
|
20230627,160900,36198454150,48300,48300,48300,48300,0
|
|
20230627,160800,36198454150,48300,48300,48300,48300,0
|
|
20230627,160700,36198454150,48300,48300,48300,48300,0
|
|
20230627,160600,36198454150,48300,48300,48300,48300,0
|
|
20230627,160500,36198454150,48300,48300,48300,48300,0
|
|
20230627,160400,36198454150,48300,48300,48300,48300,0
|
|
20230627,160300,36198454150,48300,48300,48300,48300,0
|
|
20230627,160200,36198454150,48300,48300,48300,48300,0
|
|
20230627,160100,36198454150,48300,48300,48300,48300,0
|
|
20230627,160000,36198454150,48300,48300,48300,48300,0
|
|
20230627,155900,36198454150,48300,48300,48300,48300,0
|
|
20230627,155800,36198454150,48300,48300,48300,48300,0
|
|
20230627,155700,36198454150,48300,48300,48300,48300,0
|
|
20230627,155600,36198454150,48300,48300,48300,48300,0
|
|
20230627,155500,36198454150,48300,48300,48300,48300,0
|
|
20230627,155400,36198454150,48300,48300,48300,48300,0
|
|
20230627,155300,36198454150,48300,48300,48300,48300,0
|
|
20230627,155200,36198454150,48300,48300,48300,48300,0
|
|
20230627,155100,36198454150,48300,48300,48300,48300,0
|
|
20230627,155000,36198454150,48300,48300,48300,48300,0
|
|
20230627,154900,36198454150,48300,48300,48300,48300,0
|
|
20230627,154800,36198454150,48300,48300,48300,48300,0
|
|
20230627,154700,36198454150,48300,48300,48300,48300,0
|
|
20230627,154600,36198454150,48300,48300,48300,48300,0
|
|
20230627,154500,36198454150,48300,48300,48300,48300,0
|
|
20230627,154400,36198454150,48300,48300,48300,48300,0
|
|
20230627,154300,36198454150,48300,48300,48300,48300,0
|
|
20230627,154200,36198454150,48300,48300,48300,48300,11308
|
|
20230627,154100,36198454150,48300,48300,48300,48300,0
|
|
20230627,154000,36198454150,48300,48300,48300,48300,0
|
|
20230627,153900,36198454150,48300,48300,48300,48300,0
|
|
20230627,153800,36198454150,48300,48300,48300,48300,0
|
|
20230627,153700,36198454150,48300,48300,48300,48300,0
|
|
20230627,153600,36198454150,48300,48300,48300,48300,0
|
|
20230627,153500,36198454150,48300,48300,48300,48300,0
|
|
20230627,153400,36198454150,48300,48300,48300,48300,0
|
|
20230627,153300,36198454150,48300,48300,48300,48300,0
|
|
20230627,153200,36198454150,48300,48300,48300,48300,0
|
|
20230627,153100,36198454150,48300,48300,48300,48300,0
|
|
20230627,153000,36198454150,48300,48300,48300,48300,11308
|
|
20230627,152900,35652277750,48200,48200,48200,48200,0
|
|
20230627,152800,35652277750,48200,48200,48200,48200,0
|
|
20230627,152700,35652277750,48200,48200,48200,48200,0
|
|
20230627,152600,35652277750,48200,48200,48200,48200,0
|
|
20230627,152500,35652277750,48200,48200,48200,48200,0
|
|
20230627,152400,35652277750,48200,48200,48200,48200,0
|
|
20230627,152300,35652277750,48200,48200,48200,48200,0
|
|
20230627,152200,35652277750,48200,48200,48200,48200,0
|
|
20230627,152100,35652277750,48200,48200,48200,48200,0
|
|
20230627,152000,35652277750,48200,48200,48200,48200,0
|
|
20230627,151900,35652277750,48200,48200,48250,48150,1664
|
|
20230627,151800,35572057150,48250,48250,48250,48150,3531
|
|
20230627,151700,35401861300,48150,48200,48250,48150,2743
|
|
20230627,151600,35269670850,48250,48200,48250,48150,2274
|
|
20230627,151500,35160087850,48200,48150,48200,48100,2094
|
|
20230627,151400,35059299450,48150,48200,48250,48100,6505
|
|
20230627,151300,34746103950,48200,48200,48250,48150,5226
|
|
20230627,151200,34494400700,48200,48200,48250,48150,3575
|
|
20230627,151100,34322094750,48200,48250,48250,48200,3304
|
|
20230627,151000,34162784050,48200,48250,48250,48200,1929
|
|
20230627,150900,34069781150,48250,48250,48300,48200,1640
|
|
20230627,150800,33990679350,48250,48250,48300,48200,2301
|
|
20230627,150700,33879706900,48250,48250,48300,48200,3182
|
|
20230627,150600,33726190150,48250,48250,48300,48250,2825
|
|
20230627,150500,33589807100,48250,48250,48300,48250,1521
|
|
20230627,150400,33516410200,48250,48300,48350,48250,3029
|
|
20230627,150300,33370143550,48300,48300,48350,48300,2413
|
|
20230627,150200,33253579350,48350,48300,48350,48300,2450
|
|
20230627,150100,33135201150,48300,48350,48350,48300,1659
|
|
20230627,150000,33055056950,48400,48400,48400,48350,4014
|
|
20230627,145900,32860971350,48350,48400,48400,48350,1252
|
|
20230627,145800,32800407150,48400,48400,48450,48350,4503
|
|
20230627,145700,32582461750,48450,48400,48450,48400,1210
|
|
20230627,145600,32523873900,48450,48450,48450,48400,302
|
|
20230627,145500,32509245150,48450,48400,48450,48400,212
|
|
20230627,145400,32498974600,48450,48400,48450,48400,703
|
|
20230627,145300,32464938400,48450,48500,48500,48400,531
|
|
20230627,145200,32439228100,48500,48500,48500,48450,731
|
|
20230627,145100,32403809900,48450,48450,48500,48450,505
|
|
20230627,145000,32379342100,48450,48500,48500,48450,139
|
|
20230627,144900,32372607100,48450,48450,48500,48450,1250
|
|
20230627,144800,32312041650,48500,48500,48500,48450,419
|
|
20230627,144700,32291736700,48500,48500,48500,48450,1055
|
|
20230627,144600,32240569350,48450,48450,48500,48450,308
|
|
20230627,144500,32225646550,48450,48500,48500,48450,630
|
|
20230627,144400,32195121700,48500,48450,48500,48450,3508
|
|
20230627,144300,32025159050,48450,48500,48500,48450,39
|
|
20230627,144200,32023269200,48450,48450,48500,48450,299
|
|
20230627,144100,32008780900,48500,48500,48500,48450,403
|
|
20230627,144000,31989247750,48500,48550,48550,48450,3363
|
|
20230627,143900,31826030700,48600,48600,48600,48550,137
|
|
20230627,143800,31819375100,48550,48600,48650,48550,994
|
|
20230627,143700,31771065350,48600,48650,48650,48600,2128
|
|
20230627,143600,31667625500,48650,48700,48750,48650,4181
|
|
20230627,143500,31464088850,48700,48650,48700,48650,1069
|
|
20230627,143400,31412028850,48700,48650,48700,48650,141
|
|
20230627,143300,31405167950,48650,48700,48700,48650,611
|
|
20230627,143200,31375420450,48700,48700,48700,48700,338
|
|
20230627,143100,31358959850,48700,48650,48700,48600,1171
|
|
20230627,143000,31301990500,48650,48700,48700,48650,1301
|
|
20230627,142900,31238684000,48650,48600,48650,48600,1986
|
|
20230627,142800,31142068750,48600,48450,48600,48450,1966
|
|
20230627,142700,31046593200,48450,48400,48450,48400,2151
|
|
20230627,142600,30942385000,48400,48450,48450,48400,149
|
|
20230627,142500,30935168850,48450,48400,48450,48400,503
|
|
20230627,142400,30910822900,48400,48400,48400,48350,3050
|
|
20230627,142300,30763208850,48400,48450,48450,48400,400
|
|
20230627,142200,30743839150,48450,48500,48500,48400,2046
|
|
20230627,142100,30644712100,48450,48500,48500,48450,299
|
|
20230627,142000,30630221850,48450,48450,48500,48450,707
|
|
20230627,141900,30595967200,48500,48500,48500,48450,398
|
|
20230627,141800,30576672500,48500,48500,48500,48500,1503
|
|
20230627,141700,30503777000,48500,48500,48550,48500,235
|
|
20230627,141600,30492378450,48550,48550,48550,48500,420
|
|
20230627,141500,30472001700,48550,48550,48550,48500,2164
|
|
20230627,141400,30366939700,48550,48600,48600,48550,163
|
|
20230627,141300,30359025800,48550,48450,48550,48450,3405
|
|
20230627,141200,30193841000,48500,48450,48500,48450,75
|
|
20230627,141100,30190203550,48500,48500,48500,48450,194
|
|
20230627,141000,30180801200,48500,48400,48500,48400,1334
|
|
20230627,140900,30116163950,48450,48400,48450,48350,3308
|
|
20230627,140800,29956057700,48400,48400,48400,48350,189
|
|
20230627,140700,29946919000,48400,48350,48400,48350,269
|
|
20230627,140600,29933909350,48400,48400,48400,48400,32
|
|
20230627,140500,29932360550,48400,48400,48400,48350,1752
|
|
20230627,140400,29847564900,48400,48400,48450,48400,299
|
|
20230627,140300,29833089450,48400,48450,48450,48400,218
|
|
20230627,140200,29822527700,48450,48450,48450,48450,249
|
|
20230627,140100,29810463650,48450,48450,48500,48450,522
|
|
20230627,140000,29785168550,48450,48450,48500,48450,244
|
|
20230627,135900,29773345350,48450,48500,48500,48450,144
|
|
20230627,135800,29766362750,48450,48450,48500,48450,115
|
|
20230627,135700,29760786950,48500,48500,48500,48450,193
|
|
20230627,135600,29751433900,48500,48450,48500,48450,556
|
|
20230627,135500,29724491100,48450,48400,48450,48400,2327
|
|
20230627,135400,29611800300,48350,48400,48400,48350,1585
|
|
20230627,135300,29535095150,48400,48400,48400,48400,286
|
|
20230627,135200,29521252750,48400,48400,48400,48400,262
|
|
20230627,135100,29508571950,48450,48400,48450,48350,957
|
|
20230627,135000,29462254100,48400,48450,48450,48350,1399
|
|
20230627,134900,29394533600,48400,48400,48400,48350,2016
|
|
20230627,134800,29296993700,48400,48350,48400,48350,1955
|
|
20230627,134700,29202377150,48350,48450,48450,48350,1789
|
|
20230627,134600,29115772950,48450,48500,48500,48450,1704
|
|
20230627,134500,29033210650,48500,48500,48550,48500,1426
|
|
20230627,134400,28964049050,48500,48550,48600,48500,693
|
|
20230627,134300,28930403600,48550,48550,48600,48550,227
|
|
20230627,134200,28919380000,48600,48650,48650,48600,320
|
|
20230627,134100,28903825250,48600,48600,48650,48600,799
|
|
20230627,134000,28864988600,48600,48600,48650,48600,397
|
|
20230627,133900,28845688850,48600,48700,48700,48600,1079
|
|
20230627,133800,28793198650,48700,48700,48700,48650,139
|
|
20230627,133700,28786431000,48650,48650,48700,48650,782
|
|
20230627,133600,28748364000,48650,48700,48700,48650,324
|
|
20230627,133500,28732596500,48700,48750,48750,48650,1137
|
|
20230627,133400,28677224900,48750,48800,48800,48700,1373
|
|
20230627,133300,28610280200,48750,48750,48850,48750,1513
|
|
20230627,133200,28536451850,48800,48650,48800,48650,5493
|
|
20230627,133100,28268694650,48650,48600,48650,48600,409
|
|
20230627,133000,28248802650,48600,48550,48650,48550,632
|
|
20230627,132900,28218092750,48550,48500,48550,48500,728
|
|
20230627,132800,28182749850,48500,48500,48550,48500,3683
|
|
20230627,132700,28004065300,48500,48500,48500,48450,178
|
|
20230627,132600,27995433450,48500,48450,48500,48450,170
|
|
20230627,132500,27987195000,48450,48450,48500,48450,64
|
|
20230627,132400,27984094100,48450,48450,48500,48450,393
|
|
20230627,132300,27965037700,48450,48450,48500,48450,122
|
|
20230627,132200,27959123500,48450,48450,48500,48450,90
|
|
20230627,132100,27954762950,48450,48450,48500,48450,369
|
|
20230627,132000,27936882250,48500,48450,48500,48450,544
|
|
20230627,131900,27910504500,48500,48450,48500,48400,896
|
|
20230627,131800,27867092900,48450,48450,48450,48400,580
|
|
20230627,131700,27838993550,48400,48400,48450,48400,457
|
|
20230627,131600,27816872450,48400,48450,48500,48400,772
|
|
20230627,131500,27779481150,48450,48450,48450,48400,648
|
|
20230627,131400,27748093750,48500,48450,48500,48450,320
|
|
20230627,131300,27732587100,48450,48250,48450,48250,9353
|
|
20230627,131200,27280391550,48250,48250,48250,48200,1160
|
|
20230627,131100,27224422700,48250,48250,48300,48250,1993
|
|
20230627,131000,27128259950,48300,48300,48300,48250,312
|
|
20230627,130900,27113195000,48300,48250,48300,48250,450
|
|
20230627,130800,27091467350,48300,48250,48300,48250,498
|
|
20230627,130700,27067432000,48250,48250,48300,48250,628
|
|
20230627,130600,27037125550,48250,48300,48300,48250,804
|
|
20230627,130500,26998321950,48300,48250,48300,48250,1306
|
|
20230627,130400,26935262550,48250,48300,48300,48250,242
|
|
20230627,130300,26923585750,48300,48300,48300,48250,807
|
|
20230627,130200,26884618150,48350,48300,48350,48300,300
|
|
20230627,130100,26870123050,48300,48300,48350,48300,515
|
|
20230627,130000,26845248500,48300,48350,48350,48300,234
|
|
20230627,125900,26833945250,48350,48350,48350,48300,1543
|
|
20230627,125800,26759415050,48350,48350,48350,48300,450
|
|
20230627,125700,26737657600,48350,48350,48350,48300,486
|
|
20230627,125600,26714164900,48350,48350,48350,48300,718
|
|
20230627,125500,26679460350,48350,48350,48400,48350,549
|
|
20230627,125400,26652914300,48350,48350,48400,48350,967
|
|
20230627,125300,26606154700,48350,48350,48400,48350,430
|
|
20230627,125200,26585358450,48400,48400,48400,48350,126
|
|
20230627,125100,26579265150,48400,48400,48400,48350,295
|
|
20230627,125000,26564993300,48400,48300,48400,48300,1129
|
|
20230627,124900,26510409150,48300,48350,48350,48300,863
|
|
20230627,124800,26468686350,48300,48300,48350,48250,700
|
|
20230627,124700,26434877450,48300,48300,48300,48250,699
|
|
20230627,124600,26401116100,48300,48250,48300,48250,763
|
|
20230627,124500,26364264850,48300,48250,48300,48250,111
|
|
20230627,124400,26358906400,48250,48250,48250,48200,3671
|
|
20230627,124300,26181790800,48250,48200,48250,48200,166
|
|
20230627,124200,26173785550,48200,48200,48250,48150,1213
|
|
20230627,124100,26115321500,48200,48150,48200,48150,388
|
|
20230627,124000,26096636850,48150,48200,48200,48150,489
|
|
20230627,123900,26073069800,48200,48250,48250,48200,851
|
|
20230627,123800,26032036000,48250,48300,48350,48250,557
|
|
20230627,123700,26005137400,48300,48100,48300,48050,30618
|
|
20230627,123600,24531499100,48100,48050,48100,48050,4793
|
|
20230627,123500,24301182950,48050,48100,48100,48050,2494
|
|
20230627,123400,24181345600,48050,48100,48100,48050,584
|
|
20230627,123300,24153277700,48100,48100,48100,48050,628
|
|
20230627,123200,24123072900,48100,48100,48100,48050,1818
|
|
20230627,123100,24035714950,48100,48100,48100,48050,1083
|
|
20230627,123000,23983636000,48100,48100,48100,48050,661
|
|
20230627,122900,23951857100,48100,48100,48100,48050,471
|
|
20230627,122800,23929221550,48100,48100,48150,48050,2372
|
|
20230627,122700,23815174550,48100,48150,48150,48100,1557
|
|
20230627,122600,23740282800,48100,48150,48150,48100,2238
|
|
20230627,122500,23632629700,48150,48100,48150,48100,2019
|
|
20230627,122400,23535487000,48100,48150,48150,48100,592
|
|
20230627,122300,23506995350,48100,48150,48150,48100,4524
|
|
20230627,122200,23289322900,48100,48150,48200,48100,1096
|
|
20230627,122100,23236576150,48150,48150,48200,48100,2516
|
|
20230627,122000,23115435250,48150,48200,48200,48150,2012
|
|
20230627,121900,23018497700,48150,48150,48200,48150,842
|
|
20230627,121800,22977952150,48200,48150,48200,48150,1142
|
|
20230627,121700,22922949150,48200,48200,48250,48200,8075
|
|
20230627,121600,22533733850,48200,48250,48250,48200,849
|
|
20230627,121500,22492806600,48250,48250,48250,48200,353
|
|
20230627,121400,22475785150,48250,48250,48250,48200,308
|
|
20230627,121300,22460924200,48200,48250,48250,48200,222
|
|
20230627,121200,22450214950,48250,48250,48250,48200,1223
|
|
20230627,121100,22391240750,48250,48200,48250,48200,1669
|
|
20230627,121000,22310764800,48250,48250,48250,48250,1501
|
|
20230627,120900,22238341550,48250,48250,48300,48250,392
|
|
20230627,120800,22219426550,48300,48250,48300,48250,406
|
|
20230627,120700,22199835350,48250,48250,48300,48250,361
|
|
20230627,120600,22182416400,48250,48250,48300,48250,447
|
|
20230627,120500,22160848150,48250,48250,48300,48250,811
|
|
20230627,120400,22121717150,48250,48250,48300,48250,967
|
|
20230627,120300,22075056300,48250,48250,48300,48250,739
|
|
20230627,120200,22039399300,48300,48300,48300,48250,242
|
|
20230627,120100,22027719000,48300,48300,48300,48250,179
|
|
20230627,120000,22019076300,48300,48250,48300,48250,191
|
|
20230627,115900,22009855600,48250,48250,48300,48250,85
|
|
20230627,115800,22005752850,48300,48300,48300,48250,51
|
|
20230627,115700,22003290700,48250,48250,48300,48250,596
|
|
20230627,115600,21974532650,48250,48300,48300,48250,3233
|
|
20230627,115500,21818533950,48250,48300,48300,48250,653
|
|
20230627,115400,21787007400,48300,48300,48300,48250,1283
|
|
20230627,115300,21725040700,48250,48300,48350,48250,349
|
|
20230627,115200,21708174050,48350,48250,48350,48200,9865
|
|
20230627,115100,21232026050,48250,48200,48250,48200,2837
|
|
20230627,115000,21095270500,48200,48250,48300,48200,3232
|
|
20230627,114900,20939325500,48250,48250,48300,48250,929
|
|
20230627,114800,20894500200,48300,48250,48300,48250,224
|
|
20230627,114700,20883683300,48300,48300,48300,48250,3882
|
|
20230627,114600,20696184050,48300,48350,48350,48300,407
|
|
20230627,114500,20676518450,48350,48300,48350,48300,224
|
|
20230627,114400,20665691050,48350,48300,48350,48300,496
|
|
20230627,114300,20641729050,48350,48300,48350,48250,4549
|
|
20230627,114200,20422026350,48300,48250,48300,48250,953
|
|
20230627,114100,20376029200,48300,48250,48300,48250,148
|
|
20230627,114000,20368887050,48250,48300,48300,48250,1291
|
|
20230627,113900,20306557500,48300,48300,48350,48300,275
|
|
20230627,113800,20293268750,48300,48300,48300,48300,241
|
|
20230627,113700,20281628450,48300,48300,48350,48300,449
|
|
20230627,113600,20259940150,48350,48300,48350,48300,879
|
|
20230627,113500,20217480550,48300,48350,48350,48300,1072
|
|
20230627,113400,20165667800,48350,48350,48350,48300,5128
|
|
20230627,113300,19917952350,48350,48350,48400,48350,827
|
|
20230627,113200,19877965650,48350,48400,48400,48350,385
|
|
20230627,113100,19859349800,48400,48400,48400,48350,726
|
|
20230627,113000,19824236350,48400,48350,48400,48350,911
|
|
20230627,112900,19780187200,48400,48400,48450,48350,1543
|
|
20230627,112800,19705566250,48400,48400,48450,48400,2788
|
|
20230627,112700,19570626500,48450,48450,48500,48450,1504
|
|
20230627,112600,19497749150,48450,48500,48550,48450,2267
|
|
20230627,112500,19387803900,48550,48500,48550,48500,879
|
|
20230627,112400,19345166700,48550,48500,48550,48500,317
|
|
20230627,112300,19329779950,48550,48550,48600,48500,1397
|
|
20230627,112200,19261969050,48550,48600,48650,48550,954
|
|
20230627,112100,19215603600,48650,48650,48700,48650,2556
|
|
20230627,112000,19091254150,48650,48700,48700,48650,449
|
|
20230627,111900,19069397950,48700,48700,48750,48700,1127
|
|
20230627,111800,19014497100,48700,48700,48750,48700,1388
|
|
20230627,111700,18946900800,48750,48750,48750,48700,804
|
|
20230627,111600,18907738650,48700,48700,48750,48700,356
|
|
20230627,111500,18890399650,48750,48750,48750,48700,571
|
|
20230627,111400,18862564350,48750,48750,48800,48750,248
|
|
20230627,111300,18850470400,48800,48800,48800,48750,75
|
|
20230627,111200,18846811550,48750,48800,48800,48750,1070
|
|
20230627,111100,18794596700,48800,48850,48850,48800,400
|
|
20230627,111000,18775065400,48850,48800,48850,48800,176
|
|
20230627,110900,18766476000,48800,48800,48800,48800,285
|
|
20230627,110800,18752568000,48800,48800,48800,48800,635
|
|
20230627,110700,18721580000,48800,48850,48850,48800,786
|
|
20230627,110600,18683220650,48800,48850,48850,48800,300
|
|
20230627,110500,18668570050,48800,48800,48850,48800,272
|
|
20230627,110400,18655292300,48800,48850,48850,48800,197
|
|
20230627,110300,18645672700,48800,48850,48850,48800,933
|
|
20230627,110200,18600138500,48800,48850,48850,48800,335
|
|
20230627,110100,18583784050,48850,48850,48900,48850,562
|
|
20230627,110000,18556320600,48850,48850,48900,48850,950
|
|
20230627,105900,18509905400,48850,48800,48900,48800,2046
|
|
20230627,105800,18409937350,48750,48650,48850,48650,5501
|
|
20230627,105700,18141838100,48650,48650,48700,48600,1266
|
|
20230627,105600,18080247700,48650,48650,48650,48600,472
|
|
20230627,105500,18057294300,48650,48650,48650,48600,566
|
|
20230627,105400,18029759800,48650,48600,48650,48600,2411
|
|
20230627,105300,17912469450,48650,48550,48650,48550,976
|
|
20230627,105200,17865036200,48600,48600,48600,48600,1264
|
|
20230627,105100,17803605800,48550,48650,48700,48550,941
|
|
20230627,105000,17757845150,48650,48700,48700,48650,296
|
|
20230627,104900,17743444400,48700,48650,48700,48600,1366
|
|
20230627,104800,17676988750,48600,48500,48600,48500,1145
|
|
20230627,104700,17621393100,48650,48450,48650,48400,2193
|
|
20230627,104600,17515095250,48450,48500,48500,48400,616
|
|
20230627,104500,17485250800,48500,48650,48650,48450,1998
|
|
20230627,104400,17388198600,48650,48700,48700,48650,757
|
|
20230627,104300,17351356250,48700,48650,48700,48600,1485
|
|
20230627,104200,17279117350,48600,48650,48700,48600,677
|
|
20230627,104100,17246181100,48650,48650,48700,48650,527
|
|
20230627,104000,17220538850,48650,48550,48700,48550,2920
|
|
20230627,103900,17078580150,48500,48400,48550,48350,6201
|
|
20230627,103800,16778050300,48400,48350,48400,48350,1445
|
|
20230627,103700,16708152500,48400,48400,48450,48300,894
|
|
20230627,103600,16664898700,48450,48300,48500,48250,6963
|
|
20230627,103500,16328204000,48250,48350,48350,48250,2417
|
|
20230627,103400,16211486500,48350,48400,48400,48350,857
|
|
20230627,103300,16170041450,48350,48250,48400,48250,4293
|
|
20230627,103200,15962603450,48250,48250,48300,48200,4089
|
|
20230627,103100,15765281050,48250,48250,48300,48200,4215
|
|
20230627,103000,15561848700,48250,48350,48400,48250,6029
|
|
20230627,102900,15270640900,48350,48300,48400,48300,3296
|
|
20230627,102800,15111271800,48300,48350,48400,48300,5442
|
|
20230627,102700,14848177550,48400,48450,48450,48400,2631
|
|
20230627,102600,14720824800,48450,48550,48550,48400,17532
|
|
20230627,102500,13870626900,48550,48700,48700,48500,20734
|
|
20230627,102400,12863018750,48700,48700,48750,48650,1530
|
|
20230627,102300,12788509450,48700,48700,48750,48700,722
|
|
20230627,102200,12753347300,48700,48750,48750,48700,480
|
|
20230627,102100,12729967400,48700,48700,48750,48700,727
|
|
20230627,102000,12694562350,48700,48700,48750,48700,621
|
|
20230627,101900,12664319550,48700,48700,48750,48700,207
|
|
20230627,101800,12654236750,48750,48750,48750,48700,1922
|
|
20230627,101700,12560567200,48750,48800,48800,48750,219
|
|
20230627,101600,12549886950,48800,48850,48850,48750,2526
|
|
20230627,101500,12426617300,48800,48850,48850,48800,302
|
|
20230627,101400,12411871900,48850,48850,48850,48800,219
|
|
20230627,101300,12401178550,48850,48800,48850,48800,531
|
|
20230627,101200,12375253050,48850,48800,48850,48800,180
|
|
20230627,101100,12366467850,48800,48800,48850,48750,1532
|
|
20230627,101000,12291709700,48800,48750,48800,48750,744
|
|
20230627,100900,12255409450,48750,48700,48800,48700,891
|
|
20230627,100800,12211980150,48700,48650,48750,48650,1588
|
|
20230627,100700,12134649550,48650,48650,48700,48600,1935
|
|
20230627,100600,12040501350,48650,48650,48650,48600,1254
|
|
20230627,100500,11979538200,48650,48650,48700,48650,1831
|
|
20230627,100400,11890448100,48700,48650,48700,48650,2387
|
|
20230627,100300,11774262300,48650,48650,48700,48650,434
|
|
20230627,100200,11753137550,48650,48700,48750,48650,995
|
|
20230627,100100,11704679550,48750,48700,48800,48650,5001
|
|
20230627,100000,11461004800,48700,48650,48700,48650,2625
|
|
20230627,095900,11333285200,48700,48700,48700,48650,1662
|
|
20230627,095800,11252370900,48700,48750,48750,48650,2896
|
|
20230627,095700,11111336900,48700,48750,48750,48700,2295
|
|
20230627,095600,10999537250,48750,48750,48750,48700,934
|
|
20230627,095500,10954016050,48750,48750,48750,48700,2106
|
|
20230627,095400,10851355000,48750,48850,48850,48700,6036
|
|
20230627,095300,10556856750,48850,48800,48850,48800,3852
|
|
20230627,095200,10368729700,48850,48850,48850,48800,525
|
|
20230627,095100,10343089650,48800,48900,48900,48800,1047
|
|
20230627,095000,10291946300,48900,48800,48900,48800,2975
|
|
20230627,094900,10146619100,48800,48850,48900,48800,1256
|
|
20230627,094800,10085256350,48900,48950,48950,48850,2507
|
|
20230627,094700,9962766800,48950,48950,48950,48900,1123
|
|
20230627,094600,9907844850,48950,48900,48950,48900,1478
|
|
20230627,094500,9835559850,48900,48950,49000,48900,1144
|
|
20230627,094400,9779580000,48950,48950,49000,48950,1022
|
|
20230627,094300,9729544950,48950,49000,49000,48950,514
|
|
20230627,094200,9704365800,48950,48950,49000,48900,2451
|
|
20230627,094100,9584311050,48950,49000,49000,48900,1774
|
|
20230627,094000,9497506550,49000,49050,49050,48950,2474
|
|
20230627,093900,9376280700,49050,49050,49100,49050,872
|
|
20230627,093800,9333495250,49100,49200,49200,49050,1957
|
|
20230627,093700,9237368650,49200,49200,49200,49150,1614
|
|
20230627,093600,9158035750,49150,49150,49200,49150,811
|
|
20230627,093500,9118169200,49150,49350,49350,49150,5792
|
|
20230627,093400,8833209100,49350,49300,49350,49300,900
|
|
20230627,093300,8788819550,49300,49350,49350,49300,780
|
|
20230627,093200,8750354050,49350,49200,49400,49150,9915
|
|
20230627,093100,8261656300,49150,48800,49150,48800,8392
|
|
20230627,093000,7850779750,48850,49000,49000,48800,3009
|
|
20230627,092900,7703668500,48950,49100,49100,48950,2096
|
|
20230627,092800,7600900500,49100,49100,49100,49050,499
|
|
20230627,092700,7576419950,49100,49200,49250,49050,2823
|
|
20230627,092600,7437659100,49250,49150,49250,49150,2484
|
|
20230627,092500,7315505600,49150,49050,49150,49050,2530
|
|
20230627,092400,7191293500,49050,49000,49100,48950,3167
|
|
20230627,092300,7036050600,49000,49000,49050,48900,2677
|
|
20230627,092200,6904917300,49050,49050,49050,49000,621
|
|
20230627,092100,6874470000,49050,49000,49050,48950,3663
|
|
20230627,092000,6694863900,49000,48700,49050,48650,8979
|
|
20230627,091900,6256254550,48650,48750,48750,48650,1600
|
|
20230627,091800,6178381450,48750,48750,48800,48650,2845
|
|
20230627,091700,6039783150,48750,48650,48800,48500,17916
|
|
20230627,091600,5168550900,48650,48700,48700,48600,3921
|
|
20230627,091500,4977771450,48700,48750,48800,48650,4687
|
|
20230627,091400,4749426300,48750,48750,48800,48750,2119
|
|
20230627,091300,4646109350,48750,48800,48850,48750,1723
|
|
20230627,091200,4562036250,48800,48850,48900,48750,4303
|
|
20230627,091100,4351961000,48850,48900,48950,48850,3531
|
|
20230627,091000,4179314650,48900,49000,49100,48900,4509
|
|
20230627,090900,3958211750,49050,48650,49200,48650,6040
|
|
20230627,090800,3662027850,48650,48700,48800,48600,11755
|
|
20230627,090700,3089729100,48750,48950,48950,48750,8529
|
|
20230627,090600,2673021950,48950,48950,49100,48900,3066
|
|
20230627,090500,2522895250,49000,49100,49150,48900,7693
|
|
20230627,090400,2146066900,49100,49000,49350,48950,8054
|
|
20230627,090300,1750407050,48950,49200,49300,48950,10160
|
|
20230627,090200,1251899750,49300,49200,49550,49150,10642
|
|
20230627,090100,726704350,49250,49300,49350,49150,7034
|
|
20230627,090000,380388300,49300,49300,49400,49300,7428
|