585 lines
32 KiB
CSV
585 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184200,36405672050,46600,46600,46600,46600,18534
|
|
20230628,184100,36405672050,46600,46600,46600,46600,0
|
|
20230628,184000,36405672050,46600,46600,46600,46600,0
|
|
20230628,183900,36405672050,46600,46600,46600,46600,0
|
|
20230628,183800,36405672050,46600,46600,46600,46600,0
|
|
20230628,183700,36405672050,46600,46600,46600,46600,0
|
|
20230628,183600,36405672050,46600,46600,46600,46600,0
|
|
20230628,183500,36405672050,46600,46600,46600,46600,0
|
|
20230628,183400,36405672050,46600,46600,46600,46600,0
|
|
20230628,183300,36405672050,46600,46600,46600,46600,0
|
|
20230628,183200,36405672050,46600,46600,46600,46600,0
|
|
20230628,183100,36405672050,46600,46600,46600,46600,0
|
|
20230628,183000,36405672050,46600,46600,46600,46600,0
|
|
20230628,182900,36405672050,46600,46600,46600,46600,0
|
|
20230628,182800,36405672050,46600,46600,46600,46600,0
|
|
20230628,182700,36405672050,46600,46600,46600,46600,0
|
|
20230628,182600,36405672050,46600,46600,46600,46600,0
|
|
20230628,182500,36405672050,46600,46600,46600,46600,0
|
|
20230628,182400,36405672050,46600,46600,46600,46600,0
|
|
20230628,182300,36405672050,46600,46600,46600,46600,0
|
|
20230628,182200,36405672050,46600,46600,46600,46600,0
|
|
20230628,182100,36405672050,46600,46600,46600,46600,0
|
|
20230628,182000,36405672050,46600,46600,46600,46600,0
|
|
20230628,181900,36405672050,46600,46600,46600,46600,0
|
|
20230628,181800,36405672050,46600,46600,46600,46600,0
|
|
20230628,181700,36405672050,46600,46600,46600,46600,0
|
|
20230628,181600,36405672050,46600,46600,46600,46600,0
|
|
20230628,181500,36405672050,46600,46600,46600,46600,0
|
|
20230628,181400,36405672050,46600,46600,46600,46600,0
|
|
20230628,181300,36405672050,46600,46600,46600,46600,0
|
|
20230628,181200,36405672050,46600,46600,46600,46600,18534
|
|
20230628,181100,36405672050,46600,46600,46600,46600,0
|
|
20230628,181000,36405672050,46600,46600,46600,46600,0
|
|
20230628,180900,36405672050,46600,46600,46600,46600,0
|
|
20230628,180800,36405672050,46600,46600,46600,46600,0
|
|
20230628,180700,36405672050,46600,46600,46600,46600,0
|
|
20230628,180600,36405672050,46600,46600,46600,46600,0
|
|
20230628,180500,36405672050,46600,46600,46600,46600,0
|
|
20230628,180400,36405672050,46600,46600,46600,46600,0
|
|
20230628,180300,36405672050,46600,46600,46600,46600,0
|
|
20230628,180200,36405672050,46600,46600,46600,46600,0
|
|
20230628,180100,36405672050,46600,46600,46600,46600,0
|
|
20230628,180000,36405672050,46600,46600,46600,46600,0
|
|
20230628,175900,36405672050,46600,46600,46600,46600,0
|
|
20230628,175800,36405672050,46600,46600,46600,46600,0
|
|
20230628,175700,36405672050,46600,46600,46600,46600,0
|
|
20230628,175600,36405672050,46600,46600,46600,46600,0
|
|
20230628,175500,36405672050,46600,46600,46600,46600,0
|
|
20230628,175400,36405672050,46600,46600,46600,46600,0
|
|
20230628,175300,36405672050,46600,46600,46600,46600,0
|
|
20230628,175200,36405672050,46600,46600,46600,46600,0
|
|
20230628,175100,36405672050,46600,46600,46600,46600,0
|
|
20230628,175000,36405672050,46600,46600,46600,46600,0
|
|
20230628,174900,36405672050,46600,46600,46600,46600,0
|
|
20230628,174800,36405672050,46600,46600,46600,46600,0
|
|
20230628,174700,36405672050,46600,46600,46600,46600,0
|
|
20230628,174600,36405672050,46600,46600,46600,46600,0
|
|
20230628,174500,36405672050,46600,46600,46600,46600,0
|
|
20230628,174400,36405672050,46600,46600,46600,46600,0
|
|
20230628,174300,36405672050,46600,46600,46600,46600,0
|
|
20230628,174200,36405672050,46600,46600,46600,46600,18534
|
|
20230628,174100,36405672050,46600,46600,46600,46600,0
|
|
20230628,174000,36405672050,46600,46600,46600,46600,0
|
|
20230628,173900,36405672050,46600,46600,46600,46600,0
|
|
20230628,173800,36405672050,46600,46600,46600,46600,0
|
|
20230628,173700,36405672050,46600,46600,46600,46600,0
|
|
20230628,173600,36405672050,46600,46600,46600,46600,0
|
|
20230628,173500,36405672050,46600,46600,46600,46600,0
|
|
20230628,173400,36405672050,46600,46600,46600,46600,0
|
|
20230628,173300,36405672050,46600,46600,46600,46600,0
|
|
20230628,173200,36405672050,46600,46600,46600,46600,0
|
|
20230628,173100,36405672050,46600,46600,46600,46600,0
|
|
20230628,173000,36405672050,46600,46600,46600,46600,0
|
|
20230628,172900,36405672050,46600,46600,46600,46600,0
|
|
20230628,172800,36405672050,46600,46600,46600,46600,0
|
|
20230628,172700,36405672050,46600,46600,46600,46600,0
|
|
20230628,172600,36405672050,46600,46600,46600,46600,0
|
|
20230628,172500,36405672050,46600,46600,46600,46600,0
|
|
20230628,172400,36405672050,46600,46600,46600,46600,0
|
|
20230628,172300,36405672050,46600,46600,46600,46600,0
|
|
20230628,172200,36405672050,46600,46600,46600,46600,0
|
|
20230628,172100,36405672050,46600,46600,46600,46600,0
|
|
20230628,172000,36405672050,46600,46600,46600,46600,0
|
|
20230628,171900,36405672050,46600,46600,46600,46600,0
|
|
20230628,171800,36405672050,46600,46600,46600,46600,0
|
|
20230628,171700,36405672050,46600,46600,46600,46600,0
|
|
20230628,171600,36405672050,46600,46600,46600,46600,0
|
|
20230628,171500,36405672050,46600,46600,46600,46600,0
|
|
20230628,171400,36405672050,46600,46600,46600,46600,0
|
|
20230628,171300,36405672050,46600,46600,46600,46600,0
|
|
20230628,171200,36405672050,46600,46600,46600,46600,18534
|
|
20230628,171100,36405672050,46600,46600,46600,46600,0
|
|
20230628,171000,36405672050,46600,46600,46600,46600,0
|
|
20230628,170900,36405672050,46600,46600,46600,46600,0
|
|
20230628,170800,36405672050,46600,46600,46600,46600,0
|
|
20230628,170700,36405672050,46600,46600,46600,46600,0
|
|
20230628,170600,36405672050,46600,46600,46600,46600,0
|
|
20230628,170500,36405672050,46600,46600,46600,46600,0
|
|
20230628,170400,36405672050,46600,46600,46600,46600,0
|
|
20230628,170300,36405672050,46600,46600,46600,46600,0
|
|
20230628,170200,36405672050,46600,46600,46600,46600,0
|
|
20230628,170100,36405672050,46600,46600,46600,46600,0
|
|
20230628,170000,36405672050,46600,46600,46600,46600,0
|
|
20230628,165900,36405672050,46600,46600,46600,46600,0
|
|
20230628,165800,36405672050,46600,46600,46600,46600,0
|
|
20230628,165700,36405672050,46600,46600,46600,46600,0
|
|
20230628,165600,36405672050,46600,46600,46600,46600,0
|
|
20230628,165500,36405672050,46600,46600,46600,46600,0
|
|
20230628,165400,36405672050,46600,46600,46600,46600,0
|
|
20230628,165300,36405672050,46600,46600,46600,46600,0
|
|
20230628,165200,36405672050,46600,46600,46600,46600,0
|
|
20230628,165100,36405672050,46600,46600,46600,46600,0
|
|
20230628,165000,36405672050,46600,46600,46600,46600,0
|
|
20230628,164900,36405672050,46600,46600,46600,46600,0
|
|
20230628,164800,36405672050,46600,46600,46600,46600,0
|
|
20230628,164700,36405672050,46600,46600,46600,46600,0
|
|
20230628,164600,36405672050,46600,46600,46600,46600,0
|
|
20230628,164500,36405672050,46600,46600,46600,46600,0
|
|
20230628,164400,36405672050,46600,46600,46600,46600,0
|
|
20230628,164300,36405672050,46600,46600,46600,46600,0
|
|
20230628,164200,36405672050,46600,46600,46600,46600,18534
|
|
20230628,164100,36405672050,46600,46600,46600,46600,0
|
|
20230628,164000,36405672050,46600,46600,46600,46600,0
|
|
20230628,163900,36405672050,46600,46600,46600,46600,0
|
|
20230628,163800,36405672050,46600,46600,46600,46600,0
|
|
20230628,163700,36405672050,46600,46600,46600,46600,0
|
|
20230628,163600,36405672050,46600,46600,46600,46600,0
|
|
20230628,163500,36405672050,46600,46600,46600,46600,0
|
|
20230628,163400,36405672050,46600,46600,46600,46600,0
|
|
20230628,163300,36405672050,46600,46600,46600,46600,0
|
|
20230628,163200,36405672050,46600,46600,46600,46600,0
|
|
20230628,163100,36405672050,46600,46600,46600,46600,0
|
|
20230628,163000,36405672050,46600,46600,46600,46600,0
|
|
20230628,162900,36405672050,46600,46600,46600,46600,0
|
|
20230628,162800,36405672050,46600,46600,46600,46600,0
|
|
20230628,162700,36405672050,46600,46600,46600,46600,0
|
|
20230628,162600,36405672050,46600,46600,46600,46600,0
|
|
20230628,162500,36405672050,46600,46600,46600,46600,0
|
|
20230628,162400,36405672050,46600,46600,46600,46600,0
|
|
20230628,162300,36405672050,46600,46600,46600,46600,0
|
|
20230628,162200,36405672050,46600,46600,46600,46600,0
|
|
20230628,162100,36405672050,46600,46600,46600,46600,0
|
|
20230628,162000,36405672050,46600,46600,46600,46600,0
|
|
20230628,161900,36405672050,46600,46600,46600,46600,0
|
|
20230628,161800,36405672050,46600,46600,46600,46600,0
|
|
20230628,161700,36405672050,46600,46600,46600,46600,0
|
|
20230628,161600,36405672050,46600,46600,46600,46600,0
|
|
20230628,161500,36405672050,46600,46600,46600,46600,0
|
|
20230628,161400,36405672050,46600,46600,46600,46600,0
|
|
20230628,161300,36405672050,46600,46600,46600,46600,0
|
|
20230628,161200,36405672050,46600,46600,46600,46600,18534
|
|
20230628,161100,36405672050,46600,46600,46600,46600,0
|
|
20230628,161000,36405672050,46600,46600,46600,46600,0
|
|
20230628,160900,36405672050,46600,46600,46600,46600,0
|
|
20230628,160800,36405672050,46600,46600,46600,46600,0
|
|
20230628,160700,36405672050,46600,46600,46600,46600,0
|
|
20230628,160600,36405672050,46600,46600,46600,46600,0
|
|
20230628,160500,36405672050,46600,46600,46600,46600,0
|
|
20230628,160400,36405672050,46600,46600,46600,46600,0
|
|
20230628,160300,36405672050,46600,46600,46600,46600,0
|
|
20230628,160200,36405672050,46600,46600,46600,46600,0
|
|
20230628,160100,36405672050,46600,46600,46600,46600,0
|
|
20230628,160000,36405672050,46600,46600,46600,46600,0
|
|
20230628,155900,36405672050,46600,46600,46600,46600,0
|
|
20230628,155800,36405672050,46600,46600,46600,46600,0
|
|
20230628,155700,36405672050,46600,46600,46600,46600,0
|
|
20230628,155600,36405672050,46600,46600,46600,46600,0
|
|
20230628,155500,36405672050,46600,46600,46600,46600,0
|
|
20230628,155400,36405672050,46600,46600,46600,46600,0
|
|
20230628,155300,36405672050,46600,46600,46600,46600,0
|
|
20230628,155200,36405672050,46600,46600,46600,46600,0
|
|
20230628,155100,36405672050,46600,46600,46600,46600,0
|
|
20230628,155000,36405672050,46600,46600,46600,46600,0
|
|
20230628,154900,36405672050,46600,46600,46600,46600,0
|
|
20230628,154800,36405672050,46600,46600,46600,46600,0
|
|
20230628,154700,36405672050,46600,46600,46600,46600,0
|
|
20230628,154600,36405672050,46600,46600,46600,46600,0
|
|
20230628,154500,36405672050,46600,46600,46600,46600,0
|
|
20230628,154400,36405672050,46600,46600,46600,46600,0
|
|
20230628,154300,36405672050,46600,46600,46600,46600,0
|
|
20230628,154200,36405672050,46600,46600,46600,46600,18534
|
|
20230628,154100,36405672050,46600,46600,46600,46600,0
|
|
20230628,154000,36405672050,46600,46600,46600,46600,0
|
|
20230628,153900,36405672050,46600,46600,46600,46600,0
|
|
20230628,153800,36405672050,46600,46600,46600,46600,0
|
|
20230628,153700,36405672050,46600,46600,46600,46600,0
|
|
20230628,153600,36405672050,46600,46600,46600,46600,0
|
|
20230628,153500,36405672050,46600,46600,46600,46600,0
|
|
20230628,153400,36405672050,46600,46600,46600,46600,0
|
|
20230628,153300,36405672050,46600,46600,46600,46600,0
|
|
20230628,153200,36405672050,46600,46600,46600,46600,0
|
|
20230628,153100,36405672050,46600,46600,46600,46600,0
|
|
20230628,153000,36405672050,46600,46600,46600,46600,18534
|
|
20230628,152900,35541987650,46650,46650,46650,46650,0
|
|
20230628,152800,35541987650,46650,46650,46650,46650,0
|
|
20230628,152700,35541987650,46650,46650,46650,46650,0
|
|
20230628,152600,35541987650,46650,46650,46650,46650,0
|
|
20230628,152500,35541987650,46650,46650,46650,46650,0
|
|
20230628,152400,35541987650,46650,46650,46650,46650,0
|
|
20230628,152300,35541987650,46650,46650,46650,46650,0
|
|
20230628,152200,35541987650,46650,46650,46650,46650,0
|
|
20230628,152100,35541987650,46650,46650,46650,46650,0
|
|
20230628,152000,35541987650,46650,46650,46650,46650,0
|
|
20230628,151900,35541987650,46650,46700,46700,46600,2637
|
|
20230628,151800,35418957650,46650,46700,46700,46600,2300
|
|
20230628,151700,35311650450,46700,46700,46700,46600,2309
|
|
20230628,151600,35203933300,46650,46700,46700,46650,3183
|
|
20230628,151500,35055431000,46700,46700,46700,46650,1796
|
|
20230628,151400,34971626500,46700,46650,46700,46650,1177
|
|
20230628,151300,34916703600,46700,46700,46700,46650,2377
|
|
20230628,151200,34805795850,46700,46700,46700,46650,959
|
|
20230628,151100,34761032350,46650,46750,46750,46650,6211
|
|
20230628,151000,34471079050,46750,46750,46800,46700,3225
|
|
20230628,150900,34320365800,46750,46750,46800,46700,1505
|
|
20230628,150800,34250003950,46800,46750,46800,46700,981
|
|
20230628,150700,34204143800,46750,46750,46800,46750,1441
|
|
20230628,150600,34136770650,46750,46850,46850,46750,2907
|
|
20230628,150500,34000810050,46800,46800,46850,46800,803
|
|
20230628,150400,33963209000,46850,46800,46850,46800,672
|
|
20230628,150300,33931753250,46850,46900,46900,46800,1289
|
|
20230628,150200,33871354100,46900,46850,46900,46850,767
|
|
20230628,150100,33835397350,46850,46850,46900,46800,1421
|
|
20230628,150000,33768833300,46800,46800,46850,46750,3324
|
|
20230628,145900,33613268400,46800,46900,46900,46800,1545
|
|
20230628,145800,33540944000,46850,46900,46900,46850,380
|
|
20230628,145700,33523138950,46850,46850,46900,46800,1704
|
|
20230628,145600,33443303800,46850,46900,46950,46850,1761
|
|
20230628,145500,33360753700,46900,46850,46950,46800,625
|
|
20230628,145400,33331460900,46950,46800,46950,46700,3534
|
|
20230628,145300,33166102150,46800,46850,46850,46750,3229
|
|
20230628,145200,33015054900,46850,47000,47000,46850,3330
|
|
20230628,145100,32858795450,47000,46950,47000,46950,1003
|
|
20230628,145000,32811688650,47000,47050,47050,46950,939
|
|
20230628,144900,32767559100,47050,47050,47050,47000,1171
|
|
20230628,144800,32712505950,47050,47100,47100,47050,853
|
|
20230628,144700,32672359600,47100,47200,47200,47050,2439
|
|
20230628,144600,32557398000,47200,47100,47200,47050,4130
|
|
20230628,144500,32362713200,47050,47000,47100,46950,5235
|
|
20230628,144400,32116515900,47000,46950,47000,46900,2086
|
|
20230628,144300,32018582150,46950,46950,46950,46900,1160
|
|
20230628,144200,31964128950,46900,47000,47000,46900,2550
|
|
20230628,144100,31844456200,47000,46850,47000,46850,4697
|
|
20230628,144000,31624047550,46850,46750,46850,46750,2088
|
|
20230628,143900,31526274750,46800,46700,46850,46700,2085
|
|
20230628,143800,31428796050,46750,46750,46800,46700,518
|
|
20230628,143700,31404579500,46750,46750,46800,46700,743
|
|
20230628,143600,31369849150,46750,46800,46800,46700,852
|
|
20230628,143500,31330027450,46800,46800,46800,46750,1725
|
|
20230628,143400,31249353300,46800,46700,46900,46700,1968
|
|
20230628,143300,31157281500,46700,46750,46800,46700,972
|
|
20230628,143200,31111848550,46750,46800,46800,46750,920
|
|
20230628,143100,31068832500,46800,46750,46800,46750,1275
|
|
20230628,143000,31009205400,46750,46800,46800,46750,323
|
|
20230628,142900,30994100950,46750,46800,46850,46750,468
|
|
20230628,142800,30972208350,46850,46850,46900,46800,970
|
|
20230628,142700,30926777100,46800,46850,46850,46800,537
|
|
20230628,142600,30901625550,46750,46850,46850,46750,1189
|
|
20230628,142500,30845989950,46850,46850,46850,46800,134
|
|
20230628,142400,30839716350,46850,46950,46950,46800,206
|
|
20230628,142300,30830065100,46950,46800,46950,46750,4507
|
|
20230628,142200,30618940350,46800,46800,46850,46750,718
|
|
20230628,142100,30585356400,46850,46800,46850,46700,3850
|
|
20230628,142000,30405206050,46800,46800,46800,46750,706
|
|
20230628,141900,30372190750,46750,46750,46800,46750,725
|
|
20230628,141800,30338294250,46750,46800,46800,46750,338
|
|
20230628,141700,30322489450,46800,46800,46800,46750,507
|
|
20230628,141600,30298768600,46800,46800,46800,46750,464
|
|
20230628,141500,30277064500,46800,46800,46850,46800,313
|
|
20230628,141400,30262415700,46800,46800,46850,46800,527
|
|
20230628,141300,30237744300,46850,46800,46850,46800,1291
|
|
20230628,141200,30177314200,46800,46800,46900,46800,988
|
|
20230628,141100,30131017150,46800,46750,46850,46750,239
|
|
20230628,141000,30119834750,46800,46800,46800,46750,1276
|
|
20230628,140900,30060121250,46800,46750,46800,46700,541
|
|
20230628,140800,30034832350,46800,46700,46800,46700,1530
|
|
20230628,140700,29963334650,46700,46750,46750,46700,419
|
|
20230628,140600,29943763850,46750,46700,46750,46700,734
|
|
20230628,140500,29909485200,46700,46750,46750,46700,473
|
|
20230628,140400,29887382200,46750,46800,46800,46700,602
|
|
20230628,140300,29859252750,46800,46750,46800,46700,267
|
|
20230628,140200,29846773250,46700,46850,46850,46700,585
|
|
20230628,140100,29819441500,46850,46750,46850,46600,1654
|
|
20230628,140000,29742152350,46750,46600,46750,46600,2763
|
|
20230628,135900,29613216850,46600,46700,46700,46600,3214
|
|
20230628,135800,29463369600,46650,46700,46750,46650,1699
|
|
20230628,135700,29384029700,46750,46700,46750,46700,222
|
|
20230628,135600,29373660100,46750,46750,46750,46650,195
|
|
20230628,135500,29364548950,46650,46700,46750,46650,853
|
|
20230628,135400,29324717450,46750,46700,46750,46650,1250
|
|
20230628,135300,29266360800,46700,46700,46700,46650,905
|
|
20230628,135200,29224135800,46650,46700,46800,46650,2474
|
|
20230628,135100,29108640900,46750,46800,46800,46700,458
|
|
20230628,135000,29087244850,46750,46800,46800,46750,603
|
|
20230628,134900,29059042750,46800,46750,46800,46700,560
|
|
20230628,134800,29032861700,46750,46750,46800,46750,530
|
|
20230628,134700,29008065750,46800,46950,46950,46750,1272
|
|
20230628,134600,28948505400,46950,46950,47000,46900,682
|
|
20230628,134500,28916474050,46950,47000,47050,46950,1312
|
|
20230628,134400,28854786950,47000,47050,47050,47000,1314
|
|
20230628,134300,28792973150,47050,47000,47050,47000,3810
|
|
20230628,134200,28613902400,46950,46950,47000,46900,1544
|
|
20230628,134100,28541425150,46900,46900,46950,46850,240
|
|
20230628,134000,28530161650,46900,46850,46900,46850,2518
|
|
20230628,133900,28412121950,46850,46800,46850,46800,203
|
|
20230628,133800,28402620450,46800,46850,46900,46800,781
|
|
20230628,133700,28366058500,46850,46850,46900,46850,650
|
|
20230628,133600,28335604350,46850,46900,46900,46850,927
|
|
20230628,133500,28292136450,46850,46900,46950,46850,958
|
|
20230628,133400,28247232850,46900,46900,46950,46850,2037
|
|
20230628,133300,28151683950,46900,46800,46900,46700,2877
|
|
20230628,133200,28016943550,46750,46700,46800,46700,814
|
|
20230628,133100,27978903500,46750,46800,46800,46700,882
|
|
20230628,133000,27937675850,46800,46750,46800,46700,496
|
|
20230628,132900,27914486900,46750,46800,46800,46750,991
|
|
20230628,132800,27868151100,46750,46800,46800,46750,931
|
|
20230628,132700,27824615150,46800,46800,46850,46750,2802
|
|
20230628,132600,27693449100,46800,46900,46900,46800,730
|
|
20230628,132500,27659248550,46850,46900,46900,46850,813
|
|
20230628,132400,27621148000,46850,46900,46900,46850,399
|
|
20230628,132300,27602449550,46850,46850,46900,46800,616
|
|
20230628,132200,27573585850,46850,46900,46900,46850,1129
|
|
20230628,132100,27520689450,46900,46850,46900,46850,565
|
|
20230628,132000,27494210200,46850,46800,46850,46650,1824
|
|
20230628,131900,27408895000,46800,46600,46850,46600,2901
|
|
20230628,131800,27273197250,46650,46650,46700,46600,806
|
|
20230628,131700,27235622750,46600,46650,46750,46600,2277
|
|
20230628,131600,27129370600,46650,46700,46700,46600,618
|
|
20230628,131500,27100544750,46700,46700,46750,46600,985
|
|
20230628,131400,27054548200,46700,46650,46700,46550,3407
|
|
20230628,131300,26895581550,46500,46750,46750,46500,5671
|
|
20230628,131200,26631454300,46700,46650,46750,46650,208
|
|
20230628,131100,26621743650,46700,46600,46800,46550,6220
|
|
20230628,131000,26331484900,46600,46650,46650,46550,4842
|
|
20230628,130900,26105882050,46650,46700,46700,46600,1351
|
|
20230628,130800,26042882700,46650,46650,46700,46650,1951
|
|
20230628,130700,25951852450,46650,46750,46750,46650,904
|
|
20230628,130600,25909635350,46750,46750,46750,46700,1485
|
|
20230628,130500,25840285600,46750,46650,46750,46650,1724
|
|
20230628,130400,25759767900,46700,46700,46750,46650,2817
|
|
20230628,130300,25628294100,46700,46750,46800,46700,1031
|
|
20230628,130200,25580104300,46750,46800,46800,46700,426
|
|
20230628,130100,25560185750,46700,46750,46800,46700,742
|
|
20230628,130000,25525506550,46750,46750,46800,46700,666
|
|
20230628,125900,25494367900,46750,46700,46750,46650,2407
|
|
20230628,125800,25381923300,46700,46750,46750,46650,3273
|
|
20230628,125700,25229058300,46750,46750,46800,46700,1468
|
|
20230628,125600,25160462000,46750,46800,46800,46750,990
|
|
20230628,125500,25114179100,46800,46750,46800,46750,422
|
|
20230628,125400,25094449500,46800,46800,46850,46750,691
|
|
20230628,125300,25062116350,46800,46750,46800,46750,834
|
|
20230628,125200,25023087650,46750,46750,46800,46700,2481
|
|
20230628,125100,24907077300,46750,46850,46850,46700,2807
|
|
20230628,125000,24775843950,46850,46850,46850,46750,1857
|
|
20230628,124900,24688967100,46850,46900,46900,46800,1187
|
|
20230628,124800,24633359450,46850,46800,46900,46750,522
|
|
20230628,124700,24608926250,46750,46750,46900,46700,7683
|
|
20230628,124600,24249457600,46750,46750,46750,46700,1452
|
|
20230628,124500,24181590600,46700,46700,46750,46700,704
|
|
20230628,124400,24148700300,46750,46750,46800,46700,3345
|
|
20230628,124300,23992333300,46750,46800,46850,46750,2608
|
|
20230628,124200,23870285100,46800,46800,46850,46800,1773
|
|
20230628,124100,23787257200,46800,46800,46850,46800,1076
|
|
20230628,124000,23736893950,46850,46800,46850,46800,1348
|
|
20230628,123900,23673749200,46800,46850,46850,46800,1487
|
|
20230628,123800,23604147600,46800,46850,46900,46800,1516
|
|
20230628,123700,23533150700,46900,46900,46950,46850,1236
|
|
20230628,123600,23475203300,46900,46900,46950,46850,702
|
|
20230628,123500,23442278050,46900,46900,46900,46850,1394
|
|
20230628,123400,23376912950,46850,46750,46900,46750,7513
|
|
20230628,123300,23025242450,46750,46750,46800,46750,2092
|
|
20230628,123200,22927416150,46800,46850,46850,46750,4735
|
|
20230628,123100,22705855950,46850,46900,46900,46800,3035
|
|
20230628,123000,22563675650,46900,46900,46950,46900,3892
|
|
20230628,122900,22381138350,46900,46950,46950,46900,1333
|
|
20230628,122800,22318597450,46900,47000,47050,46900,18460
|
|
20230628,122700,21451192150,47000,47050,47050,47000,4640
|
|
20230628,122600,21233045450,47050,47050,47050,47000,839
|
|
20230628,122500,21193579150,47050,47050,47100,47050,1323
|
|
20230628,122400,21131329800,47050,47050,47100,47050,1536
|
|
20230628,122300,21059058400,47050,47050,47100,47050,1425
|
|
20230628,122200,20992003900,47050,47100,47150,47050,10360
|
|
20230628,122100,20504333900,47100,47150,47150,47100,1789
|
|
20230628,122000,20420064950,47100,47250,47250,47100,6303
|
|
20230628,121900,20122776900,47250,47200,47250,47200,1939
|
|
20230628,121800,20031246250,47250,47250,47250,47200,1590
|
|
20230628,121700,19956195950,47200,47250,47250,47200,700
|
|
20230628,121600,19923148250,47250,47300,47300,47200,1776
|
|
20230628,121500,19839243150,47250,47250,47300,47250,1334
|
|
20230628,121400,19776164900,47300,47300,47300,47250,358
|
|
20230628,121300,19759240850,47300,47250,47300,47250,834
|
|
20230628,121200,19719813000,47300,47250,47300,47250,652
|
|
20230628,121100,19688989500,47250,47250,47300,47250,617
|
|
20230628,121000,19659833800,47300,47250,47300,47250,339
|
|
20230628,120900,19643803150,47300,47300,47300,47250,528
|
|
20230628,120800,19618838450,47300,47300,47350,47300,249
|
|
20230628,120700,19607058600,47300,47350,47350,47300,1026
|
|
20230628,120600,19558527150,47350,47350,47350,47300,162
|
|
20230628,120500,19550860400,47350,47300,47350,47300,412
|
|
20230628,120400,19531355300,47300,47300,47350,47300,673
|
|
20230628,120300,19499522100,47350,47350,47350,47300,272
|
|
20230628,120200,19486653350,47350,47300,47350,47300,891
|
|
20230628,120100,19444477200,47300,47350,47350,47300,379
|
|
20230628,120000,19426543150,47300,47300,47350,47300,1132
|
|
20230628,115900,19372995600,47300,47300,47350,47250,1553
|
|
20230628,115800,19299542650,47250,47300,47300,47250,182
|
|
20230628,115700,19290935950,47250,47250,47300,47250,1303
|
|
20230628,115600,19229366800,47250,47250,47300,47250,540
|
|
20230628,115500,19203832300,47250,47250,47300,47250,739
|
|
20230628,115400,19168908650,47300,47250,47300,47250,342
|
|
20230628,115300,19152747850,47250,47300,47300,47250,179
|
|
20230628,115200,19144287650,47250,47250,47250,47200,1078
|
|
20230628,115100,19093354650,47200,47200,47250,47200,515
|
|
20230628,115000,19069034000,47200,47250,47250,47200,730
|
|
20230628,114900,19034558750,47250,47250,47250,47200,859
|
|
20230628,114800,18994011600,47250,47250,47250,47200,658
|
|
20230628,114700,18962938000,47250,47250,47250,47200,623
|
|
20230628,114600,18933516000,47250,47250,47250,47200,1001
|
|
20230628,114500,18886227600,47250,47250,47250,47200,453
|
|
20230628,114400,18864827700,47250,47200,47250,47200,799
|
|
20230628,114300,18827094650,47250,47250,47250,47200,481
|
|
20230628,114200,18804373100,47250,47200,47250,47200,538
|
|
20230628,114100,18778962250,47200,47200,47250,47200,633
|
|
20230628,114000,18749080700,47250,47200,47250,47200,816
|
|
20230628,113900,18710562100,47250,47200,47250,47200,264
|
|
20230628,113800,18698095850,47250,47200,47250,47200,219
|
|
20230628,113700,18687748400,47250,47250,47250,47200,856
|
|
20230628,113600,18647309850,47250,47250,47300,47200,712
|
|
20230628,113500,18613665600,47250,47250,47250,47200,410
|
|
20230628,113400,18594301250,47250,47200,47250,47200,984
|
|
20230628,113300,18547816700,47200,47250,47250,47200,603
|
|
20230628,113200,18519346400,47200,47200,47250,47200,608
|
|
20230628,113100,18490635800,47200,47200,47250,47200,555
|
|
20230628,113000,18464439200,47200,47250,47250,47200,523
|
|
20230628,112900,18439750550,47250,47250,47300,47200,1359
|
|
20230628,112800,18375587600,47300,47250,47300,47200,424
|
|
20230628,112700,18355553300,47250,47250,47300,47200,608
|
|
20230628,112600,18326832050,47200,47200,47300,47200,1077
|
|
20230628,112500,18275972050,47200,47250,47250,47200,234
|
|
20230628,112400,18264926100,47250,47300,47300,47200,1084
|
|
20230628,112300,18213710350,47300,47250,47300,47250,675
|
|
20230628,112200,18181812950,47250,47250,47300,47250,701
|
|
20230628,112100,18148685350,47250,47300,47300,47250,725
|
|
20230628,112000,18114428050,47300,47200,47300,47150,2478
|
|
20230628,111900,17997454700,47150,47200,47200,47150,1222
|
|
20230628,111800,17939826750,47200,47200,47200,47150,659
|
|
20230628,111700,17908732550,47200,47250,47250,47150,5504
|
|
20230628,111600,17648898650,47250,47300,47300,47250,2497
|
|
20230628,111500,17530909900,47300,47250,47300,47250,229
|
|
20230628,111400,17520081550,47300,47350,47350,47250,4086
|
|
20230628,111300,17326887600,47350,47300,47350,47300,2987
|
|
20230628,111200,17185595350,47300,47350,47350,47300,447
|
|
20230628,111100,17164441600,47350,47350,47350,47300,382
|
|
20230628,111000,17146369650,47300,47350,47350,47300,888
|
|
20230628,110900,17104364200,47350,47350,47350,47300,405
|
|
20230628,110800,17085204000,47350,47350,47350,47300,733
|
|
20230628,110700,17050513950,47300,47300,47350,47300,299
|
|
20230628,110600,17036364650,47350,47350,47400,47300,780
|
|
20230628,110500,16999452250,47350,47350,47350,47300,676
|
|
20230628,110400,16967448000,47350,47300,47350,47300,681
|
|
20230628,110300,16935205650,47350,47400,47400,47300,2322
|
|
20230628,110200,16825247250,47400,47400,47400,47350,425
|
|
20230628,110100,16805119450,47450,47400,47450,47350,430
|
|
20230628,110000,16784745000,47400,47350,47400,47350,1775
|
|
20230628,105900,16700635150,47350,47350,47400,47350,194
|
|
20230628,105800,16691446950,47350,47400,47400,47350,402
|
|
20230628,105700,16672409500,47400,47400,47400,47350,465
|
|
20230628,105600,16650380200,47400,47400,47450,47400,1451
|
|
20230628,105500,16581601900,47400,47400,47450,47400,310
|
|
20230628,105400,16566901950,47400,47400,47450,47400,505
|
|
20230628,105300,16542953100,47400,47450,47450,47400,426
|
|
20230628,105200,16522754850,47450,47500,47500,47400,707
|
|
20230628,105100,16489209350,47450,47500,47500,47450,485
|
|
20230628,105000,16466185200,47450,47400,47500,47400,1271
|
|
20230628,104900,16405883050,47400,47450,47450,47400,681
|
|
20230628,104800,16373589700,47400,47400,47400,47350,1996
|
|
20230628,104700,16279012250,47350,47450,47450,47350,5656
|
|
20230628,104600,16011024100,47400,47450,47450,47400,1042
|
|
20230628,104500,15961603150,47450,47500,47500,47450,843
|
|
20230628,104400,15921596400,47450,47550,47550,47450,2313
|
|
20230628,104300,15811730450,47550,47600,47600,47550,726
|
|
20230628,104200,15777183000,47600,47600,47650,47600,751
|
|
20230628,104100,15741430650,47600,47650,47650,47600,2302
|
|
20230628,104000,15631845400,47650,47600,47650,47600,246
|
|
20230628,103900,15620128150,47650,47650,47700,47650,364
|
|
20230628,103800,15602783150,47650,47650,47700,47600,998
|
|
20230628,103700,15555229400,47650,47600,47650,47600,474
|
|
20230628,103600,15532649700,47650,47650,47700,47600,1218
|
|
20230628,103500,15474626350,47650,47700,47700,47650,454
|
|
20230628,103400,15452983050,47700,47750,47800,47700,1862
|
|
20230628,103300,15364141900,47750,47750,47800,47700,2961
|
|
20230628,103200,15222744100,47800,47800,47800,47750,254
|
|
20230628,103100,15210614950,47800,47750,47800,47700,1397
|
|
20230628,103000,15143915750,47750,47650,47750,47650,631
|
|
20230628,102900,15113810600,47650,47700,47700,47650,2183
|
|
20230628,102800,15009707550,47700,47700,47700,47650,452
|
|
20230628,102700,14988167000,47650,47700,47700,47650,599
|
|
20230628,102600,14959607850,47700,47750,47750,47700,981
|
|
20230628,102500,14912811450,47750,47700,47750,47650,949
|
|
20230628,102400,14867548450,47700,47650,47700,47600,1716
|
|
20230628,102300,14785811350,47650,47600,47650,47600,480
|
|
20230628,102200,14762948300,47600,47650,47650,47550,808
|
|
20230628,102100,14724495600,47650,47500,47650,47450,2450
|
|
20230628,102000,14608052750,47450,47500,47500,47450,1348
|
|
20230628,101900,14544079650,47500,47500,47500,47450,1031
|
|
20230628,101800,14495126250,47500,47450,47500,47450,886
|
|
20230628,101700,14453043350,47450,47400,47550,47400,1401
|
|
20230628,101600,14386524200,47400,47400,47450,47350,1715
|
|
20230628,101500,14305232200,47400,47400,47450,47350,2014
|
|
20230628,101400,14209717450,47400,47400,47450,47400,2027
|
|
20230628,101300,14113631000,47400,47450,47500,47400,888
|
|
20230628,101200,14071508200,47450,47350,47500,47250,9575
|
|
20230628,101100,13618044750,47350,47450,47450,47350,5174
|
|
20230628,101000,13372891450,47450,47500,47500,47400,2952
|
|
20230628,100900,13232739500,47500,47500,47550,47500,5295
|
|
20230628,100800,12981136400,47500,47550,47550,47500,2620
|
|
20230628,100700,12856677800,47550,47600,47600,47500,3565
|
|
20230628,100600,12687146600,47600,47600,47600,47550,591
|
|
20230628,100500,12659034850,47600,47600,47650,47550,2629
|
|
20230628,100400,12533871150,47600,47700,47750,47600,5313
|
|
20230628,100300,12280676750,47700,47750,47800,47700,1633
|
|
20230628,100200,12202738200,47700,47750,47800,47700,1905
|
|
20230628,100100,12111786000,47750,47800,47800,47750,434
|
|
20230628,100000,12091054750,47800,47800,47850,47750,1984
|
|
20230628,095900,11996219900,47800,47850,47850,47800,2089
|
|
20230628,095800,11896356150,47850,47850,47850,47800,882
|
|
20230628,095700,11854156150,47850,47850,47900,47850,1319
|
|
20230628,095600,11791041350,47850,47800,47900,47800,1157
|
|
20230628,095500,11735683550,47850,47850,47850,47850,2604
|
|
20230628,095400,11611082150,47850,47900,47950,47850,1575
|
|
20230628,095300,11535680050,47950,48000,48000,47900,2657
|
|
20230628,095200,11408348300,47950,48000,48000,47950,1032
|
|
20230628,095100,11358835600,48000,47950,48000,47950,926
|
|
20230628,095000,11314406850,48000,47950,48000,47950,1911
|
|
20230628,094900,11222726650,47950,47950,48000,47950,488
|
|
20230628,094800,11199326600,47950,47950,48000,47900,1136
|
|
20230628,094700,11144868600,47900,47950,48000,47900,2616
|
|
20230628,094600,11019443350,47950,48000,48000,47950,1636
|
|
20230628,094500,10940952250,48000,47950,48100,47950,1642
|
|
20230628,094400,10862099000,48000,47950,48050,47900,1525
|
|
20230628,094300,10788916700,47900,47850,47950,47850,2391
|
|
20230628,094200,10674429800,47850,47950,47950,47800,1034
|
|
20230628,094100,10624926100,47900,47700,48000,47650,11228
|
|
20230628,094000,10088451650,47700,47700,47750,47700,2719
|
|
20230628,093900,9958753000,47700,47750,47750,47700,774
|
|
20230628,093800,9921830200,47750,47750,47800,47750,2343
|
|
20230628,093700,9809947700,47800,47800,47800,47750,2767
|
|
20230628,093600,9677778800,47800,47850,47850,47800,2255
|
|
20230628,093500,9569960700,47850,47800,47950,47800,2283
|
|
20230628,093400,9460757400,47800,47850,47900,47700,9709
|
|
20230628,093300,8996711550,47850,47950,47950,47850,3069
|
|
20230628,093200,8849731300,47950,48050,48050,47900,7556
|
|
20230628,093100,8487150250,48050,48050,48100,48000,4537
|
|
20230628,093000,8269187150,48050,48100,48150,48050,4364
|
|
20230628,092900,8059353750,48100,48150,48200,48100,2116
|
|
20230628,092800,7957494750,48150,48200,48200,48100,2766
|
|
20230628,092700,7824323350,48150,48150,48200,48150,1127
|
|
20230628,092600,7770054000,48200,48150,48200,48150,2257
|
|
20230628,092500,7661371900,48250,48400,48450,48150,11821
|
|
20230628,092400,7090646800,48350,48350,48400,48300,1351
|
|
20230628,092300,7025325150,48300,48300,48350,48300,2445
|
|
20230628,092200,6907155200,48350,48350,48350,48300,1661
|
|
20230628,092100,6826884700,48300,48350,48400,48300,2219
|
|
20230628,092000,6719671400,48350,48350,48400,48300,4244
|
|
20230628,091900,6514456800,48350,48400,48400,48300,1906
|
|
20230628,091800,6422329550,48350,48400,48400,48300,3443
|
|
20230628,091700,6255941100,48400,48450,48500,48300,1850
|
|
20230628,091600,6166441700,48300,48400,48500,48300,9304
|
|
20230628,091500,5716385400,48400,48450,48450,48350,4833
|
|
20230628,091400,5482533500,48400,48450,48500,48400,2075
|
|
20230628,091300,5382023400,48500,48500,48550,48450,29705
|
|
20230628,091200,3942625500,48550,48700,48700,48500,5447
|
|
20230628,091100,3678023100,48700,49000,49000,48650,6449
|
|
20230628,091000,3363068600,49000,49000,49000,48900,4279
|
|
20230628,090900,3153492800,49000,49000,49000,48950,1255
|
|
20230628,090800,3092011650,49000,49000,49150,48900,5882
|
|
20230628,090700,2803564200,49000,49000,49050,48900,4624
|
|
20230628,090600,2577056850,49000,49000,49050,48950,5913
|
|
20230628,090500,2287243000,49000,48900,49000,48800,3094
|
|
20230628,090400,2135969950,48900,49100,49100,48800,5447
|
|
20230628,090300,1869592250,49100,49100,49100,49050,3371
|
|
20230628,090200,1704183350,49050,49100,49150,48850,8154
|
|
20230628,090100,1304405900,49100,49000,49200,49000,9031
|
|
20230628,090000,860824200,49000,48500,49150,48500,17678
|