657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195400,3625015850,36350,36350,36350,36350,744
|
|
20230628,195300,3625015850,36350,36350,36350,36350,0
|
|
20230628,195200,3625015850,36350,36350,36350,36350,0
|
|
20230628,195100,3625015850,36350,36350,36350,36350,0
|
|
20230628,195000,3625015850,36350,36350,36350,36350,0
|
|
20230628,194900,3625015850,36350,36350,36350,36350,0
|
|
20230628,194800,3625015850,36350,36350,36350,36350,0
|
|
20230628,194700,3625015850,36350,36350,36350,36350,0
|
|
20230628,194600,3625015850,36350,36350,36350,36350,0
|
|
20230628,194500,3625015850,36350,36350,36350,36350,0
|
|
20230628,194400,3625015850,36350,36350,36350,36350,0
|
|
20230628,194300,3625015850,36350,36350,36350,36350,0
|
|
20230628,194200,3625015850,36350,36350,36350,36350,0
|
|
20230628,194100,3625015850,36350,36350,36350,36350,0
|
|
20230628,194000,3625015850,36350,36350,36350,36350,0
|
|
20230628,193900,3625015850,36350,36350,36350,36350,0
|
|
20230628,193800,3625015850,36350,36350,36350,36350,0
|
|
20230628,193700,3625015850,36350,36350,36350,36350,0
|
|
20230628,193600,3625015850,36350,36350,36350,36350,0
|
|
20230628,193500,3625015850,36350,36350,36350,36350,0
|
|
20230628,193400,3625015850,36350,36350,36350,36350,0
|
|
20230628,193300,3625015850,36350,36350,36350,36350,0
|
|
20230628,193200,3625015850,36350,36350,36350,36350,0
|
|
20230628,193100,3625015850,36350,36350,36350,36350,0
|
|
20230628,193000,3625015850,36350,36350,36350,36350,0
|
|
20230628,192900,3625015850,36350,36350,36350,36350,0
|
|
20230628,192800,3625015850,36350,36350,36350,36350,0
|
|
20230628,192700,3625015850,36350,36350,36350,36350,0
|
|
20230628,192600,3625015850,36350,36350,36350,36350,0
|
|
20230628,192500,3625015850,36350,36350,36350,36350,0
|
|
20230628,192400,3625015850,36350,36350,36350,36350,744
|
|
20230628,192300,3625015850,36350,36350,36350,36350,0
|
|
20230628,192200,3625015850,36350,36350,36350,36350,0
|
|
20230628,192100,3625015850,36350,36350,36350,36350,0
|
|
20230628,192000,3625015850,36350,36350,36350,36350,0
|
|
20230628,191900,3625015850,36350,36350,36350,36350,0
|
|
20230628,191800,3625015850,36350,36350,36350,36350,0
|
|
20230628,191700,3625015850,36350,36350,36350,36350,0
|
|
20230628,191600,3625015850,36350,36350,36350,36350,0
|
|
20230628,191500,3625015850,36350,36350,36350,36350,0
|
|
20230628,191400,3625015850,36350,36350,36350,36350,0
|
|
20230628,191300,3625015850,36350,36350,36350,36350,0
|
|
20230628,191200,3625015850,36350,36350,36350,36350,0
|
|
20230628,191100,3625015850,36350,36350,36350,36350,0
|
|
20230628,191000,3625015850,36350,36350,36350,36350,0
|
|
20230628,190900,3625015850,36350,36350,36350,36350,0
|
|
20230628,190800,3625015850,36350,36350,36350,36350,0
|
|
20230628,190700,3625015850,36350,36350,36350,36350,0
|
|
20230628,190600,3625015850,36350,36350,36350,36350,0
|
|
20230628,190500,3625015850,36350,36350,36350,36350,0
|
|
20230628,190400,3625015850,36350,36350,36350,36350,0
|
|
20230628,190300,3625015850,36350,36350,36350,36350,0
|
|
20230628,190200,3625015850,36350,36350,36350,36350,0
|
|
20230628,190100,3625015850,36350,36350,36350,36350,0
|
|
20230628,190000,3625015850,36350,36350,36350,36350,0
|
|
20230628,185900,3625015850,36350,36350,36350,36350,0
|
|
20230628,185800,3625015850,36350,36350,36350,36350,0
|
|
20230628,185700,3625015850,36350,36350,36350,36350,0
|
|
20230628,185600,3625015850,36350,36350,36350,36350,0
|
|
20230628,185500,3625015850,36350,36350,36350,36350,0
|
|
20230628,185400,3625015850,36350,36350,36350,36350,744
|
|
20230628,185300,3625015850,36350,36350,36350,36350,0
|
|
20230628,185200,3625015850,36350,36350,36350,36350,0
|
|
20230628,185100,3625015850,36350,36350,36350,36350,0
|
|
20230628,185000,3625015850,36350,36350,36350,36350,0
|
|
20230628,184900,3625015850,36350,36350,36350,36350,0
|
|
20230628,184800,3625015850,36350,36350,36350,36350,0
|
|
20230628,184700,3625015850,36350,36350,36350,36350,0
|
|
20230628,184600,3625015850,36350,36350,36350,36350,0
|
|
20230628,184500,3625015850,36350,36350,36350,36350,0
|
|
20230628,184400,3625015850,36350,36350,36350,36350,0
|
|
20230628,184300,3625015850,36350,36350,36350,36350,0
|
|
20230628,184200,3625015850,36350,36350,36350,36350,0
|
|
20230628,184100,3625015850,36350,36350,36350,36350,0
|
|
20230628,184000,3625015850,36350,36350,36350,36350,0
|
|
20230628,183900,3625015850,36350,36350,36350,36350,0
|
|
20230628,183800,3625015850,36350,36350,36350,36350,0
|
|
20230628,183700,3625015850,36350,36350,36350,36350,0
|
|
20230628,183600,3625015850,36350,36350,36350,36350,0
|
|
20230628,183500,3625015850,36350,36350,36350,36350,0
|
|
20230628,183400,3625015850,36350,36350,36350,36350,0
|
|
20230628,183300,3625015850,36350,36350,36350,36350,0
|
|
20230628,183200,3625015850,36350,36350,36350,36350,0
|
|
20230628,183100,3625015850,36350,36350,36350,36350,0
|
|
20230628,183000,3625015850,36350,36350,36350,36350,0
|
|
20230628,182900,3625015850,36350,36350,36350,36350,0
|
|
20230628,182800,3625015850,36350,36350,36350,36350,0
|
|
20230628,182700,3625015850,36350,36350,36350,36350,0
|
|
20230628,182600,3625015850,36350,36350,36350,36350,0
|
|
20230628,182500,3625015850,36350,36350,36350,36350,0
|
|
20230628,182400,3625015850,36350,36350,36350,36350,744
|
|
20230628,182300,3625015850,36350,36350,36350,36350,0
|
|
20230628,182200,3625015850,36350,36350,36350,36350,0
|
|
20230628,182100,3625015850,36350,36350,36350,36350,0
|
|
20230628,182000,3625015850,36350,36350,36350,36350,0
|
|
20230628,181900,3625015850,36350,36350,36350,36350,0
|
|
20230628,181800,3625015850,36350,36350,36350,36350,0
|
|
20230628,181700,3625015850,36350,36350,36350,36350,0
|
|
20230628,181600,3625015850,36350,36350,36350,36350,0
|
|
20230628,181500,3625015850,36350,36350,36350,36350,0
|
|
20230628,181400,3625015850,36350,36350,36350,36350,0
|
|
20230628,181300,3625015850,36350,36350,36350,36350,0
|
|
20230628,181200,3625015850,36350,36350,36350,36350,0
|
|
20230628,181100,3625015850,36350,36350,36350,36350,0
|
|
20230628,181000,3625015850,36350,36350,36350,36350,0
|
|
20230628,180900,3625015850,36350,36350,36350,36350,0
|
|
20230628,180800,3625015850,36350,36350,36350,36350,0
|
|
20230628,180700,3625015850,36350,36350,36350,36350,0
|
|
20230628,180600,3625015850,36350,36350,36350,36350,0
|
|
20230628,180500,3625015850,36350,36350,36350,36350,0
|
|
20230628,180400,3625015850,36350,36350,36350,36350,0
|
|
20230628,180300,3625015850,36350,36350,36350,36350,0
|
|
20230628,180200,3625015850,36350,36350,36350,36350,0
|
|
20230628,180100,3625015850,36350,36350,36350,36350,0
|
|
20230628,180000,3625015850,36350,36350,36350,36350,0
|
|
20230628,175900,3625015850,36350,36350,36350,36350,0
|
|
20230628,175800,3625015850,36350,36350,36350,36350,0
|
|
20230628,175700,3625015850,36350,36350,36350,36350,0
|
|
20230628,175600,3625015850,36350,36350,36350,36350,0
|
|
20230628,175500,3625015850,36350,36350,36350,36350,0
|
|
20230628,175400,3625015850,36350,36350,36350,36350,744
|
|
20230628,175300,3625015850,36350,36350,36350,36350,0
|
|
20230628,175200,3625015850,36350,36350,36350,36350,0
|
|
20230628,175100,3625015850,36350,36350,36350,36350,0
|
|
20230628,175000,3625015850,36350,36350,36350,36350,0
|
|
20230628,174900,3625015850,36350,36350,36350,36350,0
|
|
20230628,174800,3625015850,36350,36350,36350,36350,0
|
|
20230628,174700,3625015850,36350,36350,36350,36350,0
|
|
20230628,174600,3625015850,36350,36350,36350,36350,0
|
|
20230628,174500,3625015850,36350,36350,36350,36350,0
|
|
20230628,174400,3625015850,36350,36350,36350,36350,0
|
|
20230628,174300,3625015850,36350,36350,36350,36350,0
|
|
20230628,174200,3625015850,36350,36350,36350,36350,0
|
|
20230628,174100,3625015850,36350,36350,36350,36350,0
|
|
20230628,174000,3625015850,36350,36350,36350,36350,0
|
|
20230628,173900,3625015850,36350,36350,36350,36350,0
|
|
20230628,173800,3625015850,36350,36350,36350,36350,0
|
|
20230628,173700,3625015850,36350,36350,36350,36350,0
|
|
20230628,173600,3625015850,36350,36350,36350,36350,0
|
|
20230628,173500,3625015850,36350,36350,36350,36350,0
|
|
20230628,173400,3625015850,36350,36350,36350,36350,0
|
|
20230628,173300,3625015850,36350,36350,36350,36350,0
|
|
20230628,173200,3625015850,36350,36350,36350,36350,0
|
|
20230628,173100,3625015850,36350,36350,36350,36350,0
|
|
20230628,173000,3625015850,36350,36350,36350,36350,0
|
|
20230628,172900,3625015850,36350,36350,36350,36350,0
|
|
20230628,172800,3625015850,36350,36350,36350,36350,0
|
|
20230628,172700,3625015850,36350,36350,36350,36350,0
|
|
20230628,172600,3625015850,36350,36350,36350,36350,0
|
|
20230628,172500,3625015850,36350,36350,36350,36350,0
|
|
20230628,172400,3625015850,36350,36350,36350,36350,744
|
|
20230628,172300,3625015850,36350,36350,36350,36350,0
|
|
20230628,172200,3625015850,36350,36350,36350,36350,0
|
|
20230628,172100,3625015850,36350,36350,36350,36350,0
|
|
20230628,172000,3625015850,36350,36350,36350,36350,0
|
|
20230628,171900,3625015850,36350,36350,36350,36350,0
|
|
20230628,171800,3625015850,36350,36350,36350,36350,0
|
|
20230628,171700,3625015850,36350,36350,36350,36350,0
|
|
20230628,171600,3625015850,36350,36350,36350,36350,0
|
|
20230628,171500,3625015850,36350,36350,36350,36350,0
|
|
20230628,171400,3625015850,36350,36350,36350,36350,0
|
|
20230628,171300,3625015850,36350,36350,36350,36350,0
|
|
20230628,171200,3625015850,36350,36350,36350,36350,0
|
|
20230628,171100,3625015850,36350,36350,36350,36350,0
|
|
20230628,171000,3625015850,36350,36350,36350,36350,0
|
|
20230628,170900,3625015850,36350,36350,36350,36350,0
|
|
20230628,170800,3625015850,36350,36350,36350,36350,0
|
|
20230628,170700,3625015850,36350,36350,36350,36350,0
|
|
20230628,170600,3625015850,36350,36350,36350,36350,0
|
|
20230628,170500,3625015850,36350,36350,36350,36350,0
|
|
20230628,170400,3625015850,36350,36350,36350,36350,0
|
|
20230628,170300,3625015850,36350,36350,36350,36350,0
|
|
20230628,170200,3625015850,36350,36350,36350,36350,0
|
|
20230628,170100,3625015850,36350,36350,36350,36350,0
|
|
20230628,170000,3625015850,36350,36350,36350,36350,0
|
|
20230628,165900,3625015850,36350,36350,36350,36350,0
|
|
20230628,165800,3625015850,36350,36350,36350,36350,0
|
|
20230628,165700,3625015850,36350,36350,36350,36350,0
|
|
20230628,165600,3625015850,36350,36350,36350,36350,0
|
|
20230628,165500,3625015850,36350,36350,36350,36350,0
|
|
20230628,165400,3625015850,36350,36350,36350,36350,744
|
|
20230628,165300,3625015850,36350,36350,36350,36350,0
|
|
20230628,165200,3625015850,36350,36350,36350,36350,0
|
|
20230628,165100,3625015850,36350,36350,36350,36350,0
|
|
20230628,165000,3625015850,36350,36350,36350,36350,0
|
|
20230628,164900,3625015850,36350,36350,36350,36350,0
|
|
20230628,164800,3625015850,36350,36350,36350,36350,0
|
|
20230628,164700,3625015850,36350,36350,36350,36350,0
|
|
20230628,164600,3625015850,36350,36350,36350,36350,0
|
|
20230628,164500,3625015850,36350,36350,36350,36350,0
|
|
20230628,164400,3625015850,36350,36350,36350,36350,0
|
|
20230628,164300,3625015850,36350,36350,36350,36350,0
|
|
20230628,164200,3625015850,36350,36350,36350,36350,0
|
|
20230628,164100,3625015850,36350,36350,36350,36350,0
|
|
20230628,164000,3625015850,36350,36350,36350,36350,0
|
|
20230628,163900,3625015850,36350,36350,36350,36350,0
|
|
20230628,163800,3625015850,36350,36350,36350,36350,0
|
|
20230628,163700,3625015850,36350,36350,36350,36350,0
|
|
20230628,163600,3625015850,36350,36350,36350,36350,0
|
|
20230628,163500,3625015850,36350,36350,36350,36350,0
|
|
20230628,163400,3625015850,36350,36350,36350,36350,0
|
|
20230628,163300,3625015850,36350,36350,36350,36350,0
|
|
20230628,163200,3625015850,36350,36350,36350,36350,0
|
|
20230628,163100,3625015850,36350,36350,36350,36350,0
|
|
20230628,163000,3625015850,36350,36350,36350,36350,0
|
|
20230628,162900,3625015850,36350,36350,36350,36350,0
|
|
20230628,162800,3625015850,36350,36350,36350,36350,0
|
|
20230628,162700,3625015850,36350,36350,36350,36350,0
|
|
20230628,162600,3625015850,36350,36350,36350,36350,0
|
|
20230628,162500,3625015850,36350,36350,36350,36350,0
|
|
20230628,162400,3625015850,36350,36350,36350,36350,744
|
|
20230628,162300,3625015850,36350,36350,36350,36350,0
|
|
20230628,162200,3625015850,36350,36350,36350,36350,0
|
|
20230628,162100,3625015850,36350,36350,36350,36350,0
|
|
20230628,162000,3625015850,36350,36350,36350,36350,0
|
|
20230628,161900,3625015850,36350,36350,36350,36350,0
|
|
20230628,161800,3625015850,36350,36350,36350,36350,0
|
|
20230628,161700,3625015850,36350,36350,36350,36350,0
|
|
20230628,161600,3625015850,36350,36350,36350,36350,0
|
|
20230628,161500,3625015850,36350,36350,36350,36350,0
|
|
20230628,161400,3625015850,36350,36350,36350,36350,0
|
|
20230628,161300,3625015850,36350,36350,36350,36350,0
|
|
20230628,161200,3625015850,36350,36350,36350,36350,0
|
|
20230628,161100,3625015850,36350,36350,36350,36350,0
|
|
20230628,161000,3625015850,36350,36350,36350,36350,0
|
|
20230628,160900,3625015850,36350,36350,36350,36350,0
|
|
20230628,160800,3625015850,36350,36350,36350,36350,0
|
|
20230628,160700,3625015850,36350,36350,36350,36350,0
|
|
20230628,160600,3625015850,36350,36350,36350,36350,0
|
|
20230628,160500,3625015850,36350,36350,36350,36350,0
|
|
20230628,160400,3625015850,36350,36350,36350,36350,0
|
|
20230628,160300,3625015850,36350,36350,36350,36350,0
|
|
20230628,160200,3625015850,36350,36350,36350,36350,0
|
|
20230628,160100,3625015850,36350,36350,36350,36350,0
|
|
20230628,160000,3625015850,36350,36350,36350,36350,0
|
|
20230628,155900,3625015850,36350,36350,36350,36350,0
|
|
20230628,155800,3625015850,36350,36350,36350,36350,0
|
|
20230628,155700,3625015850,36350,36350,36350,36350,0
|
|
20230628,155600,3625015850,36350,36350,36350,36350,0
|
|
20230628,155500,3625015850,36350,36350,36350,36350,0
|
|
20230628,155400,3625015850,36350,36350,36350,36350,744
|
|
20230628,155300,3625015850,36350,36350,36350,36350,0
|
|
20230628,155200,3625015850,36350,36350,36350,36350,0
|
|
20230628,155100,3625015850,36350,36350,36350,36350,0
|
|
20230628,155000,3625015850,36350,36350,36350,36350,0
|
|
20230628,154900,3625015850,36350,36350,36350,36350,0
|
|
20230628,154800,3625015850,36350,36350,36350,36350,0
|
|
20230628,154700,3625015850,36350,36350,36350,36350,0
|
|
20230628,154600,3625015850,36350,36350,36350,36350,0
|
|
20230628,154500,3625015850,36350,36350,36350,36350,0
|
|
20230628,154400,3625015850,36350,36350,36350,36350,0
|
|
20230628,154300,3625015850,36350,36350,36350,36350,0
|
|
20230628,154200,3625015850,36350,36350,36350,36350,0
|
|
20230628,154100,3625015850,36350,36350,36350,36350,0
|
|
20230628,154000,3625015850,36350,36350,36350,36350,0
|
|
20230628,153900,3625015850,36350,36350,36350,36350,0
|
|
20230628,153800,3625015850,36350,36350,36350,36350,0
|
|
20230628,153700,3625015850,36350,36350,36350,36350,0
|
|
20230628,153600,3625015850,36350,36350,36350,36350,0
|
|
20230628,153500,3625015850,36350,36350,36350,36350,0
|
|
20230628,153400,3625015850,36350,36350,36350,36350,0
|
|
20230628,153300,3625015850,36350,36350,36350,36350,0
|
|
20230628,153200,3625015850,36350,36350,36350,36350,0
|
|
20230628,153100,3625015850,36350,36350,36350,36350,0
|
|
20230628,153000,3625015850,36350,36350,36350,36350,744
|
|
20230628,152900,3597971450,36500,36500,36500,36500,0
|
|
20230628,152800,3597971450,36500,36500,36500,36500,0
|
|
20230628,152700,3597971450,36500,36500,36500,36500,0
|
|
20230628,152600,3597971450,36500,36500,36500,36500,0
|
|
20230628,152500,3597971450,36500,36500,36500,36500,0
|
|
20230628,152400,3597971450,36500,36500,36500,36500,0
|
|
20230628,152300,3597971450,36500,36500,36500,36500,0
|
|
20230628,152200,3597971450,36500,36500,36500,36500,0
|
|
20230628,152100,3597971450,36500,36500,36500,36500,0
|
|
20230628,152000,3597971450,36500,36500,36500,36500,0
|
|
20230628,151900,3597971450,36500,36600,36600,36500,255
|
|
20230628,151800,3588640700,36750,36650,36750,36600,127
|
|
20230628,151700,3583986000,36750,36700,36750,36650,565
|
|
20230628,151600,3563244250,36700,36600,36700,36550,782
|
|
20230628,151500,3534570400,36600,36650,36750,36600,705
|
|
20230628,151400,3508714750,36650,36650,36700,36650,787
|
|
20230628,151300,3479861350,36650,36650,36700,36550,842
|
|
20230628,151200,3449032900,36650,36500,36650,36500,587
|
|
20230628,151100,3427546700,36500,36550,36650,36500,989
|
|
20230628,151000,3391397650,36600,36550,36600,36500,742
|
|
20230628,150900,3364271700,36550,36450,36600,36450,1755
|
|
20230628,150800,3300170900,36500,36450,36500,36450,984
|
|
20230628,150700,3264276350,36500,36450,36500,36450,790
|
|
20230628,150600,3235472550,36500,36450,36500,36450,956
|
|
20230628,150500,3200601250,36450,36450,36500,36450,1000
|
|
20230628,150400,3164134900,36450,36400,36500,36400,710
|
|
20230628,150300,3138246400,36400,36400,36450,36400,751
|
|
20230628,150200,3110887050,36450,36400,36450,36350,766
|
|
20230628,150100,3083009200,36400,36400,36400,36400,710
|
|
20230628,150000,3057165200,36400,36350,36450,36350,846
|
|
20230628,145900,3026373450,36400,36400,36450,36350,745
|
|
20230628,145800,2999243650,36400,36400,36450,36350,505
|
|
20230628,145700,2980875200,36400,36350,36400,36300,1053
|
|
20230628,145600,2942575850,36400,36350,36400,36250,639
|
|
20230628,145500,2919343800,36350,36350,36400,36300,790
|
|
20230628,145400,2890610650,36400,36250,36450,36250,1104
|
|
20230628,145300,2850448250,36250,36300,36350,36250,772
|
|
20230628,145200,2822412750,36300,36350,36350,36300,670
|
|
20230628,145100,2798065900,36300,36400,36450,36300,756
|
|
20230628,145000,2770573200,36400,36350,36450,36300,851
|
|
20230628,144900,2739627900,36350,36400,36450,36350,1078
|
|
20230628,144800,2700372400,36350,36250,36450,36250,996
|
|
20230628,144700,2664154700,36250,36300,36350,36250,877
|
|
20230628,144600,2632312600,36300,36200,36350,36150,849
|
|
20230628,144500,2601533350,36200,36250,36300,36200,860
|
|
20230628,144400,2570359400,36250,36100,36250,36100,1295
|
|
20230628,144300,2523487350,36150,36200,36200,36050,641
|
|
20230628,144200,2500311150,36200,36000,36200,36000,889
|
|
20230628,144100,2468221100,36050,35950,36050,35950,728
|
|
20230628,144000,2442017350,35950,36000,36000,35950,639
|
|
20230628,143900,2419024900,36000,35900,36000,35900,937
|
|
20230628,143800,2385337700,35900,35850,35950,35850,871
|
|
20230628,143700,2354067150,35850,35750,35850,35750,471
|
|
20230628,143600,2337207050,35750,35700,35750,35600,628
|
|
20230628,143500,2314764650,35750,35650,35750,35650,470
|
|
20230628,143400,2297977400,35700,35650,35700,35600,711
|
|
20230628,143300,2272626000,35650,35650,35650,35600,439
|
|
20230628,143200,2256976850,35650,35600,35650,35550,667
|
|
20230628,143100,2233220700,35550,35550,35600,35550,225
|
|
20230628,143000,2225213550,35600,35600,35600,35500,443
|
|
20230628,142900,2209448950,35600,35600,35600,35550,213
|
|
20230628,142800,2201869950,35600,35600,35600,35550,377
|
|
20230628,142700,2188455900,35600,35600,35600,35550,143
|
|
20230628,142600,2183366300,35600,35550,35600,35550,102
|
|
20230628,142500,2179736300,35550,35550,35600,35550,191
|
|
20230628,142400,2172939700,35600,35550,35600,35500,67
|
|
20230628,142300,2170557850,35550,35550,35600,35500,239
|
|
20230628,142200,2162063550,35600,35500,35600,35500,113
|
|
20230628,142100,2158044350,35550,35550,35550,35450,137
|
|
20230628,142000,2153178250,35500,35550,35550,35500,82
|
|
20230628,141900,2150266250,35550,35450,35550,35450,189
|
|
20230628,141800,2143557500,35450,35450,35500,35450,60
|
|
20230628,141700,2141429500,35400,35400,35400,35400,122
|
|
20230628,141600,2137110700,35400,35350,35400,35300,6766
|
|
20230628,141500,1898255550,35350,35300,35350,35300,134
|
|
20230628,141400,1893520300,35300,35350,35350,35250,165
|
|
20230628,141300,1887691900,35300,35300,35350,35300,80
|
|
20230628,141200,1884865600,35300,35300,35350,35300,155
|
|
20230628,141100,1879387500,35300,35350,35350,35300,105
|
|
20230628,141000,1875678100,35350,35300,35350,35300,124
|
|
20230628,140900,1871295900,35350,35350,35350,35300,44
|
|
20230628,140800,1869741450,35350,35300,35350,35250,169
|
|
20230628,140700,1863774000,35300,35300,35350,35300,52
|
|
20230628,140600,1861937300,35350,35300,35350,35250,164
|
|
20230628,140500,1856146300,35300,35300,35300,35250,121
|
|
20230628,140400,1851876150,35300,35300,35300,35250,132
|
|
20230628,140300,1847219850,35250,35300,35300,35250,148
|
|
20230628,140200,1841996850,35300,35350,35350,35250,101
|
|
20230628,140100,1838430450,35350,35300,35350,35300,124
|
|
20230628,140000,1834048500,35300,35300,35350,35300,62
|
|
20230628,135900,1831857800,35300,35250,35350,35250,168
|
|
20230628,135800,1825927300,35300,35350,35350,35250,113
|
|
20230628,135700,1821939600,35350,35350,35350,35300,165
|
|
20230628,135600,1816107850,35350,35350,35350,35300,156
|
|
20230628,135500,1810594550,35300,35350,35350,35300,106
|
|
20230628,135400,1806848700,35350,35350,35350,35250,99
|
|
20230628,135300,1803351000,35300,35300,35300,35250,374
|
|
20230628,135200,1790150000,35250,35200,35250,35200,242
|
|
20230628,135100,1781621850,35150,35150,35150,35150,60
|
|
20230628,135000,1779512850,35050,35100,35100,35050,178
|
|
20230628,134900,1773266350,35050,35100,35100,35050,79
|
|
20230628,134800,1770494400,35050,35050,35100,35050,236
|
|
20230628,134700,1762214250,35050,35100,35100,35050,78
|
|
20230628,134600,1759480000,35100,35100,35100,35100,575
|
|
20230628,134500,1739297500,35150,35150,35150,35150,34
|
|
20230628,134400,1738102400,35200,35200,35200,35150,336
|
|
20230628,134300,1726291800,35150,35200,35200,35150,70
|
|
20230628,134200,1723828100,35200,35200,35250,35200,96
|
|
20230628,134100,1720448550,35200,35200,35250,35200,152
|
|
20230628,134000,1715098050,35200,35250,35250,35200,50
|
|
20230628,133900,1713337500,35200,35250,35250,35200,87
|
|
20230628,133800,1710274900,35200,35200,35200,35200,24
|
|
20230628,133700,1709430100,35200,35250,35250,35200,29
|
|
20230628,133600,1708409150,35200,35200,35200,35200,119
|
|
20230628,133500,1704220350,35200,35250,35250,35200,55
|
|
20230628,133400,1702284150,35250,35200,35250,35200,27
|
|
20230628,133300,1701333600,35250,35200,35250,35200,151
|
|
20230628,133200,1696018300,35250,35250,35250,35200,27
|
|
20230628,133100,1695067550,35200,35200,35200,35200,33
|
|
20230628,133000,1693905950,35200,35250,35250,35200,33
|
|
20230628,132900,1692744300,35250,35250,35300,35250,223
|
|
20230628,132800,1684883450,35250,35250,35250,35250,23
|
|
20230628,132700,1684072700,35350,35350,35350,35350,2
|
|
20230628,132600,1684002000,35300,35300,35300,35250,368
|
|
20230628,132500,1671026650,35300,35300,35300,35300,100
|
|
20230628,132400,1667496650,35350,35300,35350,35300,186
|
|
20230628,132300,1660930750,35250,35250,35250,35250,57
|
|
20230628,132200,1658921500,35300,35300,35300,35250,77
|
|
20230628,132100,1656205850,35400,35250,35400,35250,210
|
|
20230628,132000,1648803200,35300,35350,35350,35300,5091
|
|
20230628,131900,1468839000,35350,35400,35400,35350,9
|
|
20230628,131800,1468520700,35400,35400,35400,35400,13
|
|
20230628,131700,1468060500,35400,35400,35400,35400,2
|
|
20230628,131600,1467989700,35400,35400,35400,35400,0
|
|
20230628,131500,1467989700,35400,35400,35450,35400,53
|
|
20230628,131400,1466113450,35450,35450,35450,35450,2
|
|
20230628,131300,1466042550,35400,35400,35400,35400,1005
|
|
20230628,131200,1430465550,35450,35400,35450,35400,419
|
|
20230628,131100,1415632850,35400,35400,35450,35400,8
|
|
20230628,131000,1415349600,35400,35450,35450,35400,45
|
|
20230628,130900,1413756550,35450,35450,35450,35450,3
|
|
20230628,130800,1413650200,35400,35400,35400,35400,0
|
|
20230628,130700,1413650200,35400,35450,35450,35400,9
|
|
20230628,130600,1413331450,35400,35400,35400,35400,363
|
|
20230628,130500,1400481250,35450,35450,35450,35450,20
|
|
20230628,130400,1399772250,35450,35400,35450,35400,46
|
|
20230628,130300,1398143750,35400,35500,35500,35400,478
|
|
20230628,130200,1381198900,35500,35450,35500,35400,829
|
|
20230628,130100,1351812150,35450,35400,35450,35400,47
|
|
20230628,130000,1350148200,35450,35450,35450,35450,1
|
|
20230628,125900,1350112750,35400,35400,35450,35400,15
|
|
20230628,125800,1349581600,35450,35450,35450,35450,3
|
|
20230628,125700,1349475250,35400,35400,35450,35400,96
|
|
20230628,125600,1346076750,35400,35450,35450,35400,8
|
|
20230628,125500,1345793500,35400,35400,35400,35400,6
|
|
20230628,125400,1345581100,35450,35450,35450,35450,5
|
|
20230628,125300,1345403850,35450,35400,35450,35400,3
|
|
20230628,125200,1345297550,35450,35350,35450,35350,192
|
|
20230628,125100,1338503700,35350,35400,35400,35350,21
|
|
20230628,125000,1337760600,35400,35400,35400,35350,13
|
|
20230628,124900,1337300850,35400,35400,35400,35400,0
|
|
20230628,124800,1337300850,35400,35350,35400,35350,138
|
|
20230628,124700,1332420050,35350,35400,35400,35350,8
|
|
20230628,124600,1332137150,35400,35400,35400,35400,128
|
|
20230628,124500,1327605950,35400,35450,35450,35400,13
|
|
20230628,124400,1327145650,35450,35450,35450,35400,24
|
|
20230628,124300,1326295950,35400,35400,35400,35400,17
|
|
20230628,124200,1325694150,35450,35400,35450,35400,47
|
|
20230628,124100,1324030200,35400,35400,35400,35350,82
|
|
20230628,124000,1321128300,35400,35400,35400,35350,527
|
|
20230628,123900,1302474850,35350,35400,35400,35350,11
|
|
20230628,123800,1302085750,35400,35400,35400,35400,229
|
|
20230628,123700,1293979150,35350,35350,35350,35350,290
|
|
20230628,123600,1283727650,35300,35300,35300,35300,0
|
|
20230628,123500,1283727650,35300,35350,35350,35300,10
|
|
20230628,123400,1283374500,35350,35350,35350,35350,1
|
|
20230628,123300,1283339150,35350,35350,35350,35350,18
|
|
20230628,123200,1282702850,35350,35300,35350,35300,47
|
|
20230628,123100,1281043600,35300,35300,35300,35250,118
|
|
20230628,123000,1276878500,35300,35300,35300,35300,3
|
|
20230628,122900,1276772600,35300,35300,35300,35300,3
|
|
20230628,122800,1276666700,35300,35300,35300,35300,50
|
|
20230628,122700,1274901700,35300,35350,35350,35300,14
|
|
20230628,122600,1274407150,35350,35300,35350,35300,245
|
|
20230628,122500,1265758600,35350,35350,35350,35350,3
|
|
20230628,122400,1265652550,35350,35350,35350,35350,1
|
|
20230628,122300,1265617200,35300,35350,35350,35300,9
|
|
20230628,122200,1265299450,35300,35350,35350,35300,47
|
|
20230628,122100,1263640200,35300,35300,35300,35300,5
|
|
20230628,122000,1263463700,35350,35350,35350,35350,9
|
|
20230628,121900,1263145550,35300,35300,35350,35300,117
|
|
20230628,121800,1259015200,35300,35350,35350,35300,9
|
|
20230628,121700,1258697400,35350,35300,35350,35300,52
|
|
20230628,121600,1256861700,35350,35350,35350,35350,29
|
|
20230628,121500,1255836550,35300,35300,35350,35300,262
|
|
20230628,121400,1246587800,35300,35300,35300,35300,1
|
|
20230628,121300,1246552500,35300,35300,35300,35300,54
|
|
20230628,121200,1244646300,35300,35300,35350,35300,128
|
|
20230628,121100,1240127800,35350,35350,35350,35350,283
|
|
20230628,121000,1230123750,35350,35300,35350,35300,798
|
|
20230628,120900,1201916700,35350,35350,35350,35350,1
|
|
20230628,120800,1201881350,35250,35350,35350,35250,2232
|
|
20230628,120700,1123034250,35400,35350,35400,35350,8
|
|
20230628,120600,1122751350,35400,35400,35400,35400,1
|
|
20230628,120500,1122715950,35400,35400,35400,35400,192
|
|
20230628,120400,1115919150,35350,35400,35400,35350,57
|
|
20230628,120300,1113901700,35350,35350,35350,35350,94
|
|
20230628,120200,1110578800,35400,35400,35400,35400,3
|
|
20230628,120100,1110472600,35400,35400,35400,35400,1
|
|
20230628,120000,1110437200,35400,35400,35400,35350,49
|
|
20230628,115900,1108704800,35350,35350,35350,35350,6
|
|
20230628,115800,1108492700,35400,35400,35400,35400,6
|
|
20230628,115700,1108280300,35400,35400,35400,35400,2
|
|
20230628,115600,1108209500,35400,35400,35400,35400,2
|
|
20230628,115500,1108138700,35450,35350,35450,35350,3
|
|
20230628,115400,1108032450,35400,35400,35400,35350,146
|
|
20230628,115300,1102866250,35350,35350,35350,35350,12
|
|
20230628,115200,1102442050,35450,35400,35450,35400,213
|
|
20230628,115100,1094901700,35400,35450,35450,35400,153
|
|
20230628,115000,1089480500,35450,35450,35450,35450,2
|
|
20230628,114900,1089409600,35450,35400,35450,35400,26
|
|
20230628,114800,1088489150,35400,35350,35400,35350,19
|
|
20230628,114700,1087817450,35400,35400,35400,35400,75
|
|
20230628,114600,1085162450,35450,35450,35450,35450,0
|
|
20230628,114500,1085162450,35450,35450,35450,35450,2
|
|
20230628,114400,1085091550,35450,35450,35450,35450,10
|
|
20230628,114300,1084737050,35450,35400,35450,35400,7
|
|
20230628,114200,1084489200,35450,35400,35450,35400,548
|
|
20230628,114100,1065089900,35400,35350,35400,35350,45
|
|
20230628,114000,1063499100,35400,35400,35400,35400,4
|
|
20230628,113900,1063357500,35350,35400,35400,35350,7
|
|
20230628,113800,1063110000,35350,35400,35400,35350,50
|
|
20230628,113700,1061342200,35400,35400,35400,35400,0
|
|
20230628,113600,1061342200,35400,35400,35400,35400,110
|
|
20230628,113500,1057448200,35450,35500,35500,35400,904
|
|
20230628,113400,1025438800,35500,35500,35500,35500,0
|
|
20230628,113300,1025438800,35500,35500,35500,35500,3
|
|
20230628,113200,1025332300,35500,35500,35500,35500,2
|
|
20230628,113100,1025261300,35500,35500,35500,35450,12
|
|
20230628,113000,1024835600,35500,35450,35500,35450,153
|
|
20230628,112900,1019411600,35450,35450,35450,35450,1
|
|
20230628,112800,1019376150,35450,35450,35450,35450,713
|
|
20230628,112700,994100300,35400,35400,35400,35400,6
|
|
20230628,112600,993887900,35450,35450,35450,35450,2
|
|
20230628,112500,993817000,35450,35400,35450,35400,46
|
|
20230628,112400,992188500,35400,35400,35400,35400,10
|
|
20230628,112300,991834500,35400,35400,35450,35400,19
|
|
20230628,112200,991161850,35350,35400,35400,35350,58
|
|
20230628,112100,989109650,35400,35400,35400,35400,71
|
|
20230628,112000,986596250,35400,35400,35400,35400,74
|
|
20230628,111900,983976650,35350,35350,35350,35350,54
|
|
20230628,111800,982067750,35400,35400,35400,35400,2
|
|
20230628,111700,981996950,35400,35350,35400,35350,202
|
|
20230628,111600,974856150,35400,35400,35400,35400,2
|
|
20230628,111500,974785350,35400,35450,35450,35400,42
|
|
20230628,111400,973298450,35450,35450,35450,35450,0
|
|
20230628,111300,973298450,35450,35450,35450,35450,2
|
|
20230628,111200,973227550,35400,35450,35450,35400,409
|
|
20230628,111100,958748900,35400,35450,35450,35400,11
|
|
20230628,111000,958359250,35450,35450,35450,35450,3
|
|
20230628,110900,958252900,35400,35450,35450,35400,94
|
|
20230628,110800,954924750,35450,35450,35450,35450,2
|
|
20230628,110700,954853850,35400,35400,35400,35400,6
|
|
20230628,110600,954641450,35450,35450,35450,35450,12
|
|
20230628,110500,954216050,35500,35500,35500,35500,2
|
|
20230628,110400,954145050,35450,35400,35450,35400,23
|
|
20230628,110300,953330200,35450,35450,35450,35400,38
|
|
20230628,110200,951983400,35500,35500,35500,35500,0
|
|
20230628,110100,951983400,35500,35400,35500,35400,8
|
|
20230628,110000,951700100,35500,35400,35500,35400,89
|
|
20230628,105900,948548850,35500,35500,35500,35500,0
|
|
20230628,105800,948548850,35500,35500,35550,35500,964
|
|
20230628,105700,914326750,35500,35500,35500,35500,0
|
|
20230628,105600,914326750,35500,35500,35500,35400,2300
|
|
20230628,105500,832781150,35500,35550,35550,35500,7
|
|
20230628,105400,832532600,35500,35500,35550,35500,282
|
|
20230628,105300,822521550,35500,35550,35550,35500,46
|
|
20230628,105200,820888450,35550,35550,35550,35550,0
|
|
20230628,105100,820888450,35550,35500,35550,35500,8
|
|
20230628,105000,820604350,35550,35500,35550,35500,46
|
|
20230628,104900,818971250,35550,35550,35550,35550,82
|
|
20230628,104800,816056150,35450,35550,35600,35450,399
|
|
20230628,104700,801885500,35600,35600,35650,35600,53
|
|
20230628,104600,799998200,35650,35700,35700,35650,2
|
|
20230628,104500,799926850,35700,35700,35700,35700,2
|
|
20230628,104400,799855450,35700,35600,35700,35550,254
|
|
20230628,104300,790811650,35600,35700,35700,35600,9
|
|
20230628,104200,790490950,35600,35650,35650,35600,160
|
|
20230628,104100,784794900,35650,35650,35650,35650,1
|
|
20230628,104000,784759250,35650,35700,35700,35650,46
|
|
20230628,103900,783119200,35750,35700,35750,35700,22
|
|
20230628,103800,782333000,35750,35750,35750,35750,3
|
|
20230628,103700,782225750,35750,35750,35750,35750,1
|
|
20230628,103600,782190000,35750,35750,35750,35750,100
|
|
20230628,103500,778615000,35750,35700,35750,35700,20
|
|
20230628,103400,777900900,35700,35700,35750,35700,226
|
|
20230628,103300,769832650,35750,35750,35750,35750,2
|
|
20230628,103200,769761150,35750,35750,35750,35750,0
|
|
20230628,103100,769761150,35750,35750,35800,35700,93
|
|
20230628,103000,766436950,35800,35750,35800,35750,74
|
|
20230628,102900,763791250,35800,35800,35800,35800,147
|
|
20230628,102800,758528650,35850,35800,35850,35800,47
|
|
20230628,102700,756845900,35850,35800,35850,35800,7
|
|
20230628,102600,756595250,35800,35850,35850,35800,3
|
|
20230628,102500,756487750,35850,35850,35850,35850,1
|
|
20230628,102400,756451900,35850,35850,35850,35850,13
|
|
20230628,102300,755985850,35850,35850,35850,35850,243
|
|
20230628,102200,747274300,35800,35800,35800,35800,15
|
|
20230628,102100,746737300,35800,35800,35800,35800,45
|
|
20230628,102000,745126300,35800,35750,35800,35750,82
|
|
20230628,101900,742192250,35750,35750,35800,35750,81
|
|
20230628,101800,739296250,35750,35750,35750,35750,65
|
|
20230628,101700,736972500,35800,35800,35800,35800,1
|
|
20230628,101600,736936700,35750,35750,35750,35750,0
|
|
20230628,101500,736936700,35750,35800,35800,35750,31
|
|
20230628,101400,735827350,35850,35850,35850,35850,2
|
|
20230628,101300,735755650,35850,35850,35850,35850,0
|
|
20230628,101200,735755650,35850,35850,35900,35850,235
|
|
20230628,101100,727330300,35850,35850,35900,35850,142
|
|
20230628,101000,722239550,35850,35900,35900,35850,19
|
|
20230628,100900,721558300,35950,35800,35950,35800,114
|
|
20230628,100800,717472950,35800,35800,35800,35800,161
|
|
20230628,100700,711709150,35700,35750,35800,35700,163
|
|
20230628,100600,705882400,35750,35750,35750,35750,220
|
|
20230628,100500,698017400,35750,35750,35750,35750,258
|
|
20230628,100400,688793900,35700,35600,35700,35600,591
|
|
20230628,100300,667715900,35600,35650,35650,35600,59
|
|
20230628,100200,665615350,35650,35550,35650,35550,325
|
|
20230628,100100,654048100,35550,35550,35550,35550,0
|
|
20230628,100000,654048100,35550,35500,35550,35500,336
|
|
20230628,095900,642115650,35500,35500,35500,35350,239
|
|
20230628,095800,633652650,35500,35500,35500,35500,319
|
|
20230628,095700,622328150,35300,35450,35450,35300,414
|
|
20230628,095600,607693450,35350,35450,35500,35350,715
|
|
20230628,095500,582386250,35450,35550,35550,35450,133
|
|
20230628,095400,577668850,35600,35600,35600,35600,3
|
|
20230628,095300,577562050,35600,35550,35650,35400,831
|
|
20230628,095200,548065100,35550,35400,35550,35350,1068
|
|
20230628,095100,510293500,35400,35650,35750,35400,3267
|
|
20230628,095000,394381850,35650,35800,35800,35650,600
|
|
20230628,094900,372917750,35800,35800,35800,35800,94
|
|
20230628,094800,369552550,35850,35950,36000,35850,716
|
|
20230628,094700,343827200,35950,35950,35950,35950,114
|
|
20230628,094600,339728900,35900,35900,35900,35900,100
|
|
20230628,094500,336138900,35900,35950,35950,35900,92
|
|
20230628,094400,332836000,35950,35950,35950,35950,5
|
|
20230628,094300,332656250,36000,36000,36000,36000,0
|
|
20230628,094200,332656250,36000,36000,36000,36000,61
|
|
20230628,094100,330460250,35950,35900,35950,35850,37
|
|
20230628,094000,329133050,35950,35950,35950,35950,40
|
|
20230628,093900,327695050,35950,35950,35950,35950,121
|
|
20230628,093800,323345100,36000,35950,36000,35950,79
|
|
20230628,093700,320501700,35950,35950,35950,35950,19
|
|
20230628,093600,319818650,36000,36000,36050,36000,19
|
|
20230628,093500,319134600,36050,36050,36050,36050,0
|
|
20230628,093400,319134600,36050,36050,36050,36050,61
|
|
20230628,093300,316935550,36000,36000,36000,36000,9
|
|
20230628,093200,316611550,36050,35950,36050,35950,343
|
|
20230628,093100,304263750,35950,35800,35950,35800,1511
|
|
20230628,093000,250099400,35800,35700,35800,35700,608
|
|
20230628,092900,228375050,35400,35700,35700,35400,1224
|
|
20230628,092800,184936400,35700,35700,35800,35700,135
|
|
20230628,092700,180116800,35700,35700,35700,35700,112
|
|
20230628,092600,176118400,35800,35800,35800,35800,170
|
|
20230628,092500,170032400,35800,35800,35800,35800,14
|
|
20230628,092400,169531200,35700,35700,35700,35700,9
|
|
20230628,092300,169209900,35850,35850,35850,35850,0
|
|
20230628,092200,169209900,35850,35800,35850,35800,89
|
|
20230628,092100,166023500,35800,35800,35800,35800,0
|
|
20230628,092000,166023500,35800,35800,35800,35800,16
|
|
20230628,091900,165450700,35700,35500,35700,35500,1865
|
|
20230628,091800,99004300,35500,35500,35500,35500,1
|
|
20230628,091700,98968800,35500,35500,35500,35500,0
|
|
20230628,091600,98968800,35500,35500,35500,35500,6
|
|
20230628,091500,98755800,35500,35500,35500,35400,293
|
|
20230628,091400,88355200,35500,35500,35500,35500,14
|
|
20230628,091300,87858200,35450,35450,35450,35450,11
|
|
20230628,091200,87468250,35400,35400,35400,35400,0
|
|
20230628,091100,87468250,35400,35450,35450,35400,211
|
|
20230628,091000,79997100,35400,35400,35400,35400,4
|
|
20230628,090900,79855500,35550,35500,35550,35400,788
|
|
20230628,090800,51886000,35450,35450,35450,35450,0
|
|
20230628,090700,51886000,35450,35450,35450,35450,0
|
|
20230628,090600,51886000,35450,35400,35450,35400,158
|
|
20230628,090500,46290800,35400,35450,35450,35400,5
|
|
20230628,090400,46113650,35400,35550,35550,35400,192
|
|
20230628,090300,39301500,35550,35550,35600,35550,42
|
|
20230628,090200,37806700,35550,35600,35600,35550,97
|
|
20230628,090100,34354600,35650,35800,35900,35650,707
|
|
20230628,090000,9093200,35800,35800,35800,35800,254
|