586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184300,2279712250,39800,39800,39800,39800,586
|
|
20230628,184200,2279712250,39800,39800,39800,39800,0
|
|
20230628,184100,2279712250,39800,39800,39800,39800,0
|
|
20230628,184000,2279712250,39800,39800,39800,39800,0
|
|
20230628,183900,2279712250,39800,39800,39800,39800,0
|
|
20230628,183800,2279712250,39800,39800,39800,39800,0
|
|
20230628,183700,2279712250,39800,39800,39800,39800,0
|
|
20230628,183600,2279712250,39800,39800,39800,39800,0
|
|
20230628,183500,2279712250,39800,39800,39800,39800,0
|
|
20230628,183400,2279712250,39800,39800,39800,39800,0
|
|
20230628,183300,2279712250,39800,39800,39800,39800,0
|
|
20230628,183200,2279712250,39800,39800,39800,39800,0
|
|
20230628,183100,2279712250,39800,39800,39800,39800,0
|
|
20230628,183000,2279712250,39800,39800,39800,39800,0
|
|
20230628,182900,2279712250,39800,39800,39800,39800,0
|
|
20230628,182800,2279712250,39800,39800,39800,39800,0
|
|
20230628,182700,2279712250,39800,39800,39800,39800,0
|
|
20230628,182600,2279712250,39800,39800,39800,39800,0
|
|
20230628,182500,2279712250,39800,39800,39800,39800,0
|
|
20230628,182400,2279712250,39800,39800,39800,39800,0
|
|
20230628,182300,2279712250,39800,39800,39800,39800,0
|
|
20230628,182200,2279712250,39800,39800,39800,39800,0
|
|
20230628,182100,2279712250,39800,39800,39800,39800,0
|
|
20230628,182000,2279712250,39800,39800,39800,39800,0
|
|
20230628,181900,2279712250,39800,39800,39800,39800,0
|
|
20230628,181800,2279712250,39800,39800,39800,39800,0
|
|
20230628,181700,2279712250,39800,39800,39800,39800,0
|
|
20230628,181600,2279712250,39800,39800,39800,39800,0
|
|
20230628,181500,2279712250,39800,39800,39800,39800,0
|
|
20230628,181400,2279712250,39800,39800,39800,39800,0
|
|
20230628,181300,2279712250,39800,39800,39800,39800,586
|
|
20230628,181200,2279712250,39800,39800,39800,39800,0
|
|
20230628,181100,2279712250,39800,39800,39800,39800,0
|
|
20230628,181000,2279712250,39800,39800,39800,39800,0
|
|
20230628,180900,2279712250,39800,39800,39800,39800,0
|
|
20230628,180800,2279712250,39800,39800,39800,39800,0
|
|
20230628,180700,2279712250,39800,39800,39800,39800,0
|
|
20230628,180600,2279712250,39800,39800,39800,39800,0
|
|
20230628,180500,2279712250,39800,39800,39800,39800,0
|
|
20230628,180400,2279712250,39800,39800,39800,39800,0
|
|
20230628,180300,2279712250,39800,39800,39800,39800,0
|
|
20230628,180200,2279712250,39800,39800,39800,39800,0
|
|
20230628,180100,2279712250,39800,39800,39800,39800,0
|
|
20230628,180000,2279712250,39800,39800,39800,39800,0
|
|
20230628,175900,2279712250,39800,39800,39800,39800,0
|
|
20230628,175800,2279712250,39800,39800,39800,39800,0
|
|
20230628,175700,2279712250,39800,39800,39800,39800,0
|
|
20230628,175600,2279712250,39800,39800,39800,39800,0
|
|
20230628,175500,2279712250,39800,39800,39800,39800,0
|
|
20230628,175400,2279712250,39800,39800,39800,39800,0
|
|
20230628,175300,2279712250,39800,39800,39800,39800,0
|
|
20230628,175200,2279712250,39800,39800,39800,39800,0
|
|
20230628,175100,2279712250,39800,39800,39800,39800,0
|
|
20230628,175000,2279712250,39800,39800,39800,39800,0
|
|
20230628,174900,2279712250,39800,39800,39800,39800,0
|
|
20230628,174800,2279712250,39800,39800,39800,39800,0
|
|
20230628,174700,2279712250,39800,39800,39800,39800,0
|
|
20230628,174600,2279712250,39800,39800,39800,39800,0
|
|
20230628,174500,2279712250,39800,39800,39800,39800,0
|
|
20230628,174400,2279712250,39800,39800,39800,39800,0
|
|
20230628,174300,2279712250,39800,39800,39800,39800,586
|
|
20230628,174200,2279712250,39800,39800,39800,39800,0
|
|
20230628,174100,2279712250,39800,39800,39800,39800,0
|
|
20230628,174000,2279712250,39800,39800,39800,39800,0
|
|
20230628,173900,2279712250,39800,39800,39800,39800,0
|
|
20230628,173800,2279712250,39800,39800,39800,39800,0
|
|
20230628,173700,2279712250,39800,39800,39800,39800,0
|
|
20230628,173600,2279712250,39800,39800,39800,39800,0
|
|
20230628,173500,2279712250,39800,39800,39800,39800,0
|
|
20230628,173400,2279712250,39800,39800,39800,39800,0
|
|
20230628,173300,2279712250,39800,39800,39800,39800,0
|
|
20230628,173200,2279712250,39800,39800,39800,39800,0
|
|
20230628,173100,2279712250,39800,39800,39800,39800,0
|
|
20230628,173000,2279712250,39800,39800,39800,39800,0
|
|
20230628,172900,2279712250,39800,39800,39800,39800,0
|
|
20230628,172800,2279712250,39800,39800,39800,39800,0
|
|
20230628,172700,2279712250,39800,39800,39800,39800,0
|
|
20230628,172600,2279712250,39800,39800,39800,39800,0
|
|
20230628,172500,2279712250,39800,39800,39800,39800,0
|
|
20230628,172400,2279712250,39800,39800,39800,39800,0
|
|
20230628,172300,2279712250,39800,39800,39800,39800,0
|
|
20230628,172200,2279712250,39800,39800,39800,39800,0
|
|
20230628,172100,2279712250,39800,39800,39800,39800,0
|
|
20230628,172000,2279712250,39800,39800,39800,39800,0
|
|
20230628,171900,2279712250,39800,39800,39800,39800,0
|
|
20230628,171800,2279712250,39800,39800,39800,39800,0
|
|
20230628,171700,2279712250,39800,39800,39800,39800,0
|
|
20230628,171600,2279712250,39800,39800,39800,39800,0
|
|
20230628,171500,2279712250,39800,39800,39800,39800,0
|
|
20230628,171400,2279712250,39800,39800,39800,39800,0
|
|
20230628,171300,2279712250,39800,39800,39800,39800,586
|
|
20230628,171200,2279712250,39800,39800,39800,39800,0
|
|
20230628,171100,2279712250,39800,39800,39800,39800,0
|
|
20230628,171000,2279712250,39800,39800,39800,39800,0
|
|
20230628,170900,2279712250,39800,39800,39800,39800,0
|
|
20230628,170800,2279712250,39800,39800,39800,39800,0
|
|
20230628,170700,2279712250,39800,39800,39800,39800,0
|
|
20230628,170600,2279712250,39800,39800,39800,39800,0
|
|
20230628,170500,2279712250,39800,39800,39800,39800,0
|
|
20230628,170400,2279712250,39800,39800,39800,39800,0
|
|
20230628,170300,2279712250,39800,39800,39800,39800,0
|
|
20230628,170200,2279712250,39800,39800,39800,39800,0
|
|
20230628,170100,2279712250,39800,39800,39800,39800,0
|
|
20230628,170000,2279712250,39800,39800,39800,39800,0
|
|
20230628,165900,2279712250,39800,39800,39800,39800,0
|
|
20230628,165800,2279712250,39800,39800,39800,39800,0
|
|
20230628,165700,2279712250,39800,39800,39800,39800,0
|
|
20230628,165600,2279712250,39800,39800,39800,39800,0
|
|
20230628,165500,2279712250,39800,39800,39800,39800,0
|
|
20230628,165400,2279712250,39800,39800,39800,39800,0
|
|
20230628,165300,2279712250,39800,39800,39800,39800,0
|
|
20230628,165200,2279712250,39800,39800,39800,39800,0
|
|
20230628,165100,2279712250,39800,39800,39800,39800,0
|
|
20230628,165000,2279712250,39800,39800,39800,39800,0
|
|
20230628,164900,2279712250,39800,39800,39800,39800,0
|
|
20230628,164800,2279712250,39800,39800,39800,39800,0
|
|
20230628,164700,2279712250,39800,39800,39800,39800,0
|
|
20230628,164600,2279712250,39800,39800,39800,39800,0
|
|
20230628,164500,2279712250,39800,39800,39800,39800,0
|
|
20230628,164400,2279712250,39800,39800,39800,39800,0
|
|
20230628,164300,2279712250,39800,39800,39800,39800,586
|
|
20230628,164200,2279712250,39800,39800,39800,39800,0
|
|
20230628,164100,2279712250,39800,39800,39800,39800,0
|
|
20230628,164000,2279712250,39800,39800,39800,39800,0
|
|
20230628,163900,2279712250,39800,39800,39800,39800,0
|
|
20230628,163800,2279712250,39800,39800,39800,39800,0
|
|
20230628,163700,2279712250,39800,39800,39800,39800,0
|
|
20230628,163600,2279712250,39800,39800,39800,39800,0
|
|
20230628,163500,2279712250,39800,39800,39800,39800,0
|
|
20230628,163400,2279712250,39800,39800,39800,39800,0
|
|
20230628,163300,2279712250,39800,39800,39800,39800,0
|
|
20230628,163200,2279712250,39800,39800,39800,39800,0
|
|
20230628,163100,2279712250,39800,39800,39800,39800,0
|
|
20230628,163000,2279712250,39800,39800,39800,39800,0
|
|
20230628,162900,2279712250,39800,39800,39800,39800,0
|
|
20230628,162800,2279712250,39800,39800,39800,39800,0
|
|
20230628,162700,2279712250,39800,39800,39800,39800,0
|
|
20230628,162600,2279712250,39800,39800,39800,39800,0
|
|
20230628,162500,2279712250,39800,39800,39800,39800,0
|
|
20230628,162400,2279712250,39800,39800,39800,39800,0
|
|
20230628,162300,2279712250,39800,39800,39800,39800,0
|
|
20230628,162200,2279712250,39800,39800,39800,39800,0
|
|
20230628,162100,2279712250,39800,39800,39800,39800,0
|
|
20230628,162000,2279712250,39800,39800,39800,39800,0
|
|
20230628,161900,2279712250,39800,39800,39800,39800,0
|
|
20230628,161800,2279712250,39800,39800,39800,39800,0
|
|
20230628,161700,2279712250,39800,39800,39800,39800,0
|
|
20230628,161600,2279712250,39800,39800,39800,39800,0
|
|
20230628,161500,2279712250,39800,39800,39800,39800,0
|
|
20230628,161400,2279712250,39800,39800,39800,39800,0
|
|
20230628,161300,2279712250,39800,39800,39800,39800,586
|
|
20230628,161200,2279712250,39800,39800,39800,39800,0
|
|
20230628,161100,2279712250,39800,39800,39800,39800,0
|
|
20230628,161000,2279712250,39800,39800,39800,39800,0
|
|
20230628,160900,2279712250,39800,39800,39800,39800,0
|
|
20230628,160800,2279712250,39800,39800,39800,39800,0
|
|
20230628,160700,2279712250,39800,39800,39800,39800,0
|
|
20230628,160600,2279712250,39800,39800,39800,39800,0
|
|
20230628,160500,2279712250,39800,39800,39800,39800,0
|
|
20230628,160400,2279712250,39800,39800,39800,39800,0
|
|
20230628,160300,2279712250,39800,39800,39800,39800,0
|
|
20230628,160200,2279712250,39800,39800,39800,39800,0
|
|
20230628,160100,2279712250,39800,39800,39800,39800,0
|
|
20230628,160000,2279712250,39800,39800,39800,39800,0
|
|
20230628,155900,2279712250,39800,39800,39800,39800,0
|
|
20230628,155800,2279712250,39800,39800,39800,39800,0
|
|
20230628,155700,2279712250,39800,39800,39800,39800,0
|
|
20230628,155600,2279712250,39800,39800,39800,39800,0
|
|
20230628,155500,2279712250,39800,39800,39800,39800,0
|
|
20230628,155400,2279712250,39800,39800,39800,39800,0
|
|
20230628,155300,2279712250,39800,39800,39800,39800,0
|
|
20230628,155200,2279712250,39800,39800,39800,39800,0
|
|
20230628,155100,2279712250,39800,39800,39800,39800,0
|
|
20230628,155000,2279712250,39800,39800,39800,39800,0
|
|
20230628,154900,2279712250,39800,39800,39800,39800,0
|
|
20230628,154800,2279712250,39800,39800,39800,39800,0
|
|
20230628,154700,2279712250,39800,39800,39800,39800,0
|
|
20230628,154600,2279712250,39800,39800,39800,39800,0
|
|
20230628,154500,2279712250,39800,39800,39800,39800,0
|
|
20230628,154400,2279712250,39800,39800,39800,39800,0
|
|
20230628,154300,2279712250,39800,39800,39800,39800,586
|
|
20230628,154200,2279712250,39800,39800,39800,39800,0
|
|
20230628,154100,2279712250,39800,39800,39800,39800,0
|
|
20230628,154000,2279712250,39800,39800,39800,39800,0
|
|
20230628,153900,2279712250,39800,39800,39800,39800,0
|
|
20230628,153800,2279712250,39800,39800,39800,39800,0
|
|
20230628,153700,2279712250,39800,39800,39800,39800,0
|
|
20230628,153600,2279712250,39800,39800,39800,39800,0
|
|
20230628,153500,2279712250,39800,39800,39800,39800,0
|
|
20230628,153400,2279712250,39800,39800,39800,39800,0
|
|
20230628,153300,2279712250,39800,39800,39800,39800,0
|
|
20230628,153200,2279712250,39800,39800,39800,39800,0
|
|
20230628,153100,2279712250,39800,39800,39800,39800,0
|
|
20230628,153000,2279712250,39800,39800,39800,39800,586
|
|
20230628,152900,2256389450,39750,39750,39750,39750,0
|
|
20230628,152800,2256389450,39750,39750,39750,39750,0
|
|
20230628,152700,2256389450,39750,39750,39750,39750,0
|
|
20230628,152600,2256389450,39750,39750,39750,39750,0
|
|
20230628,152500,2256389450,39750,39750,39750,39750,0
|
|
20230628,152400,2256389450,39750,39750,39750,39750,0
|
|
20230628,152300,2256389450,39750,39750,39750,39750,0
|
|
20230628,152200,2256389450,39750,39750,39750,39750,0
|
|
20230628,152100,2256389450,39750,39750,39750,39750,0
|
|
20230628,152000,2256389450,39750,39750,39750,39750,0
|
|
20230628,151900,2256389450,39750,39850,39900,39750,501
|
|
20230628,151800,2236450450,39800,39800,39800,39800,4
|
|
20230628,151700,2236291250,39800,39950,39950,39800,26
|
|
20230628,151600,2235253600,40000,40000,40000,40000,0
|
|
20230628,151500,2235253600,40000,40000,40000,40000,1
|
|
20230628,151400,2235213600,39850,39800,40000,39800,13
|
|
20230628,151300,2234695550,40000,39900,40000,39800,5
|
|
20230628,151200,2234496050,40000,40000,40000,39850,12
|
|
20230628,151100,2234017100,40000,39900,40000,39800,82
|
|
20230628,151000,2230741700,39900,39800,39900,39800,94
|
|
20230628,150900,2226992200,39800,39800,39800,39800,6
|
|
20230628,150800,2226753400,39850,39750,39850,39750,364
|
|
20230628,150700,2212258750,39750,39750,39750,39750,11
|
|
20230628,150600,2211821500,39850,39850,39850,39850,1
|
|
20230628,150500,2211781650,39750,39850,39850,39750,2
|
|
20230628,150400,2211702050,39750,39850,39850,39750,16
|
|
20230628,150300,2211065950,39800,39700,39800,39700,155
|
|
20230628,150200,2204904100,39700,39650,39700,39650,33
|
|
20230628,150100,2203594100,39650,39650,39650,39650,29
|
|
20230628,150000,2202444250,39650,39650,39700,39650,60
|
|
20230628,145900,2200064350,39650,39650,39700,39650,203
|
|
20230628,145800,2192014900,39650,39700,39700,39650,25
|
|
20230628,145700,2191022550,39650,39700,39700,39650,82
|
|
20230628,145600,2187770650,39650,39700,39700,39650,173
|
|
20230628,145500,2180910950,39700,39650,39700,39650,49
|
|
20230628,145400,2178966500,39650,39650,39700,39650,175
|
|
20230628,145300,2172019650,39650,39650,39700,39650,47
|
|
20230628,145200,2170155700,39650,39650,39700,39650,186
|
|
20230628,145100,2162780750,39650,39650,39650,39650,54
|
|
20230628,145000,2160639650,39650,39650,39700,39650,39
|
|
20230628,144900,2159092800,39650,39650,39700,39650,161
|
|
20230628,144800,2152709100,39650,39650,39700,39650,66
|
|
20230628,144700,2150092050,39650,39650,39700,39650,49
|
|
20230628,144600,2148149000,39700,39650,39700,39650,120
|
|
20230628,144500,2143386900,39650,39750,39750,39650,124
|
|
20230628,144400,2138465350,39700,39700,39750,39700,44
|
|
20230628,144300,2136718500,39700,39700,39700,39650,77
|
|
20230628,144200,2133661900,39700,39650,39700,39650,171
|
|
20230628,144100,2126877300,39650,39700,39700,39650,30
|
|
20230628,144000,2125687550,39650,39650,39700,39650,83
|
|
20230628,143900,2122394550,39650,39700,39700,39650,141
|
|
20230628,143800,2116798650,39700,39700,39750,39700,83
|
|
20230628,143700,2113503500,39700,39700,39700,39700,51
|
|
20230628,143600,2111478800,39700,39650,39750,39650,193
|
|
20230628,143500,2103818000,39700,39650,39700,39650,128
|
|
20230628,143400,2098737700,39650,39700,39700,39650,41
|
|
20230628,143300,2097111700,39700,39700,39700,39650,47
|
|
20230628,143200,2095246250,39750,39700,39750,39650,65
|
|
20230628,143100,2092665200,39650,39650,39700,39650,165
|
|
20230628,143000,2086120700,39700,39650,39750,39600,228
|
|
20230628,142900,2077081200,39650,39700,39700,39650,127
|
|
20230628,142800,2072044750,39700,39750,39750,39700,144
|
|
20230628,142700,2066321650,39750,39750,39750,39750,28
|
|
20230628,142600,2065208650,39750,39750,39750,39750,160
|
|
20230628,142500,2058848650,39750,39750,39800,39750,39
|
|
20230628,142400,2057298350,39750,39750,39750,39750,132
|
|
20230628,142300,2052051350,39750,39800,39800,39700,50
|
|
20230628,142200,2050063850,39800,39750,39800,39750,184
|
|
20230628,142100,2042742100,39750,39750,39800,39750,103
|
|
20230628,142000,2038644250,39750,39750,39800,39750,37
|
|
20230628,141900,2037172750,39800,39750,39850,39750,184
|
|
20230628,141800,2029848650,39750,39800,39900,39750,42
|
|
20230628,141700,2028177050,39850,40050,40050,39850,1229
|
|
20230628,141600,1978982750,40050,40050,40050,40050,23
|
|
20230628,141500,1978061600,40050,40050,40050,40050,126
|
|
20230628,141400,1973015300,40050,40100,40100,40050,89
|
|
20230628,141300,1969447300,40100,40100,40100,40050,894
|
|
20230628,141200,1933599450,40100,40150,40150,40100,368
|
|
20230628,141100,1918841400,40100,40100,40150,40100,93
|
|
20230628,141000,1915110800,40100,40100,40200,40100,119
|
|
20230628,140900,1910336400,40150,40150,40150,40100,158
|
|
20230628,140800,1903997650,40100,40100,40150,40100,154
|
|
20230628,140700,1897819700,40100,40150,40150,40050,794
|
|
20230628,140600,1865981550,40150,40150,40150,40100,101
|
|
20230628,140500,1861928950,40100,40100,40150,40100,198
|
|
20230628,140400,1853987850,40100,40100,40150,40100,388
|
|
20230628,140300,1838427750,40100,40150,40150,40100,181
|
|
20230628,140200,1831167100,40100,40150,40200,40100,1303
|
|
20230628,140100,1778854250,40150,40150,40250,40150,296
|
|
20230628,140000,1766964850,40150,40200,40200,40150,212
|
|
20230628,135900,1758450400,40150,40200,40200,40150,89
|
|
20230628,135800,1754875050,40250,40300,40300,40200,70
|
|
20230628,135700,1752057650,40200,40200,40300,40150,129
|
|
20230628,135600,1746868850,40150,40000,40150,39900,411
|
|
20230628,135500,1730410350,40000,39800,40050,39800,434
|
|
20230628,135400,1713071700,39850,39850,39900,39750,86
|
|
20230628,135300,1709645000,39850,39750,39850,39700,151
|
|
20230628,135200,1703641200,39700,39650,39750,39650,183
|
|
20230628,135100,1696374900,39650,39550,39650,39500,135
|
|
20230628,135000,1691031450,39600,39450,39600,39400,187
|
|
20230628,134900,1683643600,39450,39450,39450,39400,173
|
|
20230628,134800,1676823400,39450,39450,39500,39400,280
|
|
20230628,134700,1665784650,39450,39400,39450,39400,33
|
|
20230628,134600,1664483750,39400,39400,39450,39350,150
|
|
20230628,134500,1658574250,39450,39400,39450,39350,156
|
|
20230628,134400,1652428600,39400,39400,39400,39350,59
|
|
20230628,134300,1650104900,39400,39400,39450,39350,72
|
|
20230628,134200,1647266900,39400,39400,39400,39350,176
|
|
20230628,134100,1640336100,39400,39400,39400,39400,29
|
|
20230628,134000,1639193500,39400,39400,39450,39400,81
|
|
20230628,133900,1636000500,39400,39400,39450,39400,114
|
|
20230628,133800,1631508400,39400,39400,39400,39400,90
|
|
20230628,133700,1627962400,39450,39450,39450,39450,106
|
|
20230628,133600,1623780700,39400,39400,39500,39400,29
|
|
20230628,133500,1622638000,39400,39400,39500,39400,270
|
|
20230628,133400,1611991550,39450,39400,39450,39400,43
|
|
20230628,133300,1610296350,39400,39400,39400,39400,70
|
|
20230628,133200,1607538350,39450,39400,39450,39400,263
|
|
20230628,133100,1597169950,39400,39400,39400,39400,97
|
|
20230628,133000,1593348150,39400,39400,39450,39400,52
|
|
20230628,132900,1591298100,39400,39450,39450,39400,42
|
|
20230628,132800,1589643250,39450,39450,39450,39400,131
|
|
20230628,132700,1584481300,39450,39400,39450,39400,43
|
|
20230628,132600,1582786700,39400,39450,39450,39400,40
|
|
20230628,132500,1581210000,39400,39400,39450,39400,120
|
|
20230628,132400,1576476900,39450,39450,39450,39400,113
|
|
20230628,132300,1572024200,39400,39400,39500,39400,134
|
|
20230628,132200,1566739600,39400,39450,39450,39400,48
|
|
20230628,132100,1564848150,39400,39450,39450,39400,109
|
|
20230628,132000,1560552650,39450,39450,39450,39400,42
|
|
20230628,131900,1558897450,39400,39400,39450,39400,133
|
|
20230628,131800,1553656400,39450,39450,39450,39400,129
|
|
20230628,131700,1548568700,39450,39450,39450,39450,98
|
|
20230628,131600,1544702600,39450,39450,39500,39450,500
|
|
20230628,131500,1524976250,39450,39500,39500,39450,321
|
|
20230628,131400,1512312700,39450,39400,39450,39400,159
|
|
20230628,131300,1506041100,39400,39450,39450,39400,64
|
|
20230628,131200,1503518200,39400,39500,39500,39400,135
|
|
20230628,131100,1498198300,39400,39450,39500,39400,43
|
|
20230628,131000,1496503150,39450,39400,39450,39400,98
|
|
20230628,130900,1492638150,39500,39500,39500,39400,38
|
|
20230628,130800,1491140100,39450,39450,39450,39400,131
|
|
20230628,130700,1485973600,39400,39400,39450,39400,171
|
|
20230628,130600,1479233150,39400,39450,39450,39400,69
|
|
20230628,130500,1476512850,39400,39400,39400,39400,79
|
|
20230628,130400,1473400250,39400,39450,39450,39400,577
|
|
20230628,130300,1450638700,39500,39450,39550,39450,53
|
|
20230628,130200,1448546300,39450,39500,39500,39450,111
|
|
20230628,130100,1444163850,39500,39500,39500,39400,38
|
|
20230628,130000,1442665100,39450,39300,39450,39300,176
|
|
20230628,125900,1435735950,39350,39300,39350,39300,49
|
|
20230628,125800,1433809050,39350,39350,39350,39300,113
|
|
20230628,125700,1429364050,39350,39300,39350,39300,41
|
|
20230628,125600,1427751600,39350,39350,39400,39300,114
|
|
20230628,125500,1423266900,39300,39300,39350,39300,121
|
|
20230628,125400,1418507300,39300,39350,39350,39300,43
|
|
20230628,125300,1416816300,39350,39300,39350,39300,115
|
|
20230628,125200,1412292500,39300,39300,39350,39300,97
|
|
20230628,125100,1408479500,39300,39300,39350,39300,87
|
|
20230628,125000,1405059800,39300,39300,39350,39300,65
|
|
20230628,124900,1402505200,39350,39300,39350,39300,80
|
|
20230628,124800,1399358450,39350,39400,39400,39300,163
|
|
20230628,124700,1392945100,39350,39400,39400,39350,65
|
|
20230628,124600,1390386200,39400,39350,39400,39350,97
|
|
20230628,124500,1386565300,39400,39300,39400,39300,221
|
|
20230628,124400,1377872400,39300,39300,39300,39300,56
|
|
20230628,124300,1375671600,39300,39300,39350,39300,21
|
|
20230628,124200,1374846200,39300,39350,39350,39300,112
|
|
20230628,124100,1370440550,39350,39350,39400,39300,152
|
|
20230628,124000,1364460300,39300,39300,39300,39300,91
|
|
20230628,123900,1360884000,39250,39250,39300,39250,79
|
|
20230628,123800,1357782550,39250,39250,39350,39250,101
|
|
20230628,123700,1353816950,39250,39250,39350,39200,135
|
|
20230628,123600,1348508950,39300,39200,39300,39200,547
|
|
20230628,123500,1327028100,39200,39200,39200,39200,205
|
|
20230628,123400,1318992100,39250,39250,39250,39200,25
|
|
20230628,123300,1318012000,39200,39200,39200,39200,62
|
|
20230628,123200,1315581600,39200,39200,39250,39200,149
|
|
20230628,123100,1309740750,39200,39200,39200,39200,468
|
|
20230628,123000,1291395150,39200,39200,39250,39200,40
|
|
20230628,122900,1289827100,39200,39200,39200,39200,28
|
|
20230628,122800,1288729500,39200,39200,39250,39200,114
|
|
20230628,122700,1284260050,39200,39250,39250,39200,261
|
|
20230628,122600,1274017650,39250,39250,39250,39250,809
|
|
20230628,122500,1242264400,39250,39300,39300,39250,221
|
|
20230628,122400,1233590100,39250,39250,39250,39250,165
|
|
20230628,122300,1227113850,39200,39250,39300,39200,1163
|
|
20230628,122200,1181468650,39250,39250,39300,39250,125
|
|
20230628,122100,1176562150,39250,39250,39250,39250,103
|
|
20230628,122000,1172519400,39250,39250,39300,39250,27
|
|
20230628,121900,1171459500,39250,39250,39300,39250,222
|
|
20230628,121800,1162737600,39250,39300,39300,39250,437
|
|
20230628,121700,1145567700,39300,39300,39300,39300,40
|
|
20230628,121600,1143995700,39300,39300,39350,39300,60
|
|
20230628,121500,1141636700,39300,39300,39350,39300,42
|
|
20230628,121400,1139985900,39300,39250,39350,39250,194
|
|
20230628,121300,1132361700,39250,39200,39300,39200,70
|
|
20230628,121200,1129614500,39250,39200,39250,39200,157
|
|
20230628,121100,1123457900,39200,39150,39200,39150,117
|
|
20230628,121000,1118872750,39200,39250,39250,39150,42
|
|
20230628,120900,1117227300,39150,39200,39200,39150,110
|
|
20230628,120800,1112916400,39200,39200,39200,39200,126
|
|
20230628,120700,1107977200,39250,39200,39250,39150,123
|
|
20230628,120600,1103155600,39250,39250,39250,39200,65
|
|
20230628,120500,1100607350,39250,39200,39250,39200,95
|
|
20230628,120400,1096883250,39200,39150,39200,39150,59
|
|
20230628,120300,1094572400,39200,39200,39200,39150,97
|
|
20230628,120200,1090771500,39200,39200,39250,39150,170
|
|
20230628,120100,1084107450,39200,39200,39200,39200,22
|
|
20230628,120000,1083245050,39200,39150,39200,39150,312
|
|
20230628,115900,1071019800,39150,39200,39200,39150,226
|
|
20230628,115800,1062167350,39150,39150,39150,39150,101
|
|
20230628,115700,1058213200,39150,39150,39200,39150,55
|
|
20230628,115600,1056059500,39150,39150,39150,39150,106
|
|
20230628,115500,1051909600,39150,39150,39150,39150,152
|
|
20230628,115400,1045958800,39150,39150,39150,39150,34
|
|
20230628,115300,1044627700,39150,39150,39200,39150,109
|
|
20230628,115200,1040360250,39150,39150,39200,39150,133
|
|
20230628,115100,1035152050,39150,39150,39150,39150,51
|
|
20230628,115000,1033155400,39150,39150,39200,39150,36
|
|
20230628,114900,1031745950,39150,39150,39150,39150,99
|
|
20230628,114800,1027870100,39200,39150,39200,39150,122
|
|
20230628,114700,1023093450,39150,39150,39200,39150,42
|
|
20230628,114600,1021448600,39150,39200,39250,39150,944
|
|
20230628,114500,984443800,39200,39300,39300,39200,124
|
|
20230628,114400,979580000,39250,39200,39250,39200,150
|
|
20230628,114300,973694850,39200,39250,39250,39200,52
|
|
20230628,114200,971655900,39200,39250,39250,39200,124
|
|
20230628,114100,966794350,39200,39200,39250,39200,43
|
|
20230628,114000,965108550,39250,39250,39250,39250,44
|
|
20230628,113900,963381550,39250,39250,39250,39250,121
|
|
20230628,113800,958632300,39250,39250,39300,39250,115
|
|
20230628,113700,954113850,39250,39250,39300,39250,56
|
|
20230628,113600,951915750,39250,39250,39350,39250,110
|
|
20230628,113500,947593600,39250,39250,39300,39250,283
|
|
20230628,113400,936477400,39250,39250,39250,39250,34
|
|
20230628,113300,935142900,39250,39250,39300,39250,56
|
|
20230628,113200,932944800,39300,39250,39300,39250,171
|
|
20230628,113100,926232950,39250,39300,39300,39250,54
|
|
20230628,113000,924113200,39300,39250,39300,39250,79
|
|
20230628,112900,921012300,39250,39250,39250,39250,39
|
|
20230628,112800,919481550,39250,39200,39250,39200,236
|
|
20230628,112700,910219800,39200,39200,39200,39200,37
|
|
20230628,112600,908769400,39200,39200,39250,39200,75
|
|
20230628,112500,905828200,39200,39150,39200,39150,361
|
|
20230628,112400,891688750,39150,39200,39200,39150,58
|
|
20230628,112300,889417850,39150,39150,39150,39150,75
|
|
20230628,112200,886481600,39150,39200,39200,39150,146
|
|
20230628,112100,880761050,39200,39150,39200,39150,122
|
|
20230628,112000,875979650,39200,39150,39200,39150,43
|
|
20230628,111900,874296050,39150,39200,39200,39150,53
|
|
20230628,111800,872220950,39200,39200,39200,39150,172
|
|
20230628,111700,865480050,39200,39150,39200,39150,198
|
|
20230628,111600,857722200,39150,39150,39150,39150,46
|
|
20230628,111500,855921300,39150,39200,39200,39150,482
|
|
20230628,111400,837029000,39200,39250,39250,39200,142
|
|
20230628,111300,831462550,39200,39250,39250,39200,144
|
|
20230628,111200,825817200,39200,39200,39250,39200,329
|
|
20230628,111100,812918950,39200,39250,39250,39200,501
|
|
20230628,111000,793257450,39250,39300,39300,39250,44
|
|
20230628,110900,791530150,39250,39250,39250,39250,42
|
|
20230628,110800,789881650,39250,39300,39300,39250,1111
|
|
20230628,110700,746227100,39300,39350,39350,39300,91
|
|
20230628,110600,742650600,39300,39350,39350,39300,56
|
|
20230628,110500,740449300,39350,39350,39350,39300,90
|
|
20230628,110400,736908150,39350,39400,39400,39300,146
|
|
20230628,110300,731165050,39350,39300,39350,39300,94
|
|
20230628,110200,727467500,39300,39350,39350,39300,151
|
|
20230628,110100,721528600,39350,39350,39400,39350,56
|
|
20230628,110000,719324300,39350,39400,39400,39350,113
|
|
20230628,105900,714874050,39400,39400,39400,39400,48
|
|
20230628,105800,712982850,39450,39450,39450,39450,102
|
|
20230628,105700,708958950,39450,39500,39550,39450,141
|
|
20230628,105600,703389700,39500,39550,39600,39500,150
|
|
20230628,105500,697455500,39550,39700,39750,39550,478
|
|
20230628,105400,678485050,39750,39750,39750,39750,129
|
|
20230628,105300,673357300,39750,39900,39900,39750,105
|
|
20230628,105200,669174650,39900,39900,39900,39750,79
|
|
20230628,105100,666025250,39900,39900,39950,39850,182
|
|
20230628,105000,658765500,39750,39850,39900,39750,150
|
|
20230628,104900,652789250,39850,39800,39900,39750,176
|
|
20230628,104800,645776850,39800,39800,39850,39750,168
|
|
20230628,104700,639091800,39800,39750,39800,39700,147
|
|
20230628,104600,633246600,39750,39750,39750,39650,163
|
|
20230628,104500,626777400,39750,39650,39750,39650,205
|
|
20230628,104400,618637800,39700,39700,39800,39650,151
|
|
20230628,104300,612638200,39750,39700,39800,39650,199
|
|
20230628,104200,604735050,39700,39800,39800,39650,153
|
|
20230628,104100,598655100,39800,39750,39800,39650,157
|
|
20230628,104000,592413100,39750,39650,39750,39600,164
|
|
20230628,103900,585903100,39600,39650,39700,39600,169
|
|
20230628,103800,579204850,39600,39650,39650,39600,199
|
|
20230628,103700,571316300,39600,39450,39650,39450,227
|
|
20230628,103600,562342700,39450,39400,39450,39350,225
|
|
20230628,103500,553475050,39400,39350,39400,39300,277
|
|
20230628,103400,542566700,39350,39350,39400,39300,361
|
|
20230628,103300,528360350,39350,39350,39350,39300,127
|
|
20230628,103200,523365700,39350,39350,39350,39300,188
|
|
20230628,103100,515973400,39300,39300,39350,39300,162
|
|
20230628,103000,509605250,39350,39350,39350,39300,58
|
|
20230628,102900,507324450,39350,39350,39350,39300,106
|
|
20230628,102800,503155700,39350,39350,39350,39300,154
|
|
20230628,102700,497102050,39350,39350,39350,39300,118
|
|
20230628,102600,492461300,39350,39350,39350,39300,82
|
|
20230628,102500,489236250,39300,39300,39350,39300,248
|
|
20230628,102400,479488550,39350,39350,39350,39300,74
|
|
20230628,102300,476579050,39350,39300,39350,39300,44
|
|
20230628,102200,474848500,39350,39350,39350,39300,61
|
|
20230628,102100,472450800,39300,39300,39350,39300,88
|
|
20230628,102000,468992100,39300,39350,39350,39300,367
|
|
20230628,101900,454551700,39350,39350,39350,39350,55
|
|
20230628,101800,452387450,39350,39350,39400,39350,168
|
|
20230628,101700,445776500,39350,39350,39350,39350,31
|
|
20230628,101600,444556650,39350,39350,39400,39350,67
|
|
20230628,101500,441919550,39400,39400,39400,39350,44
|
|
20230628,101400,440187450,39400,39400,39400,39350,143
|
|
20230628,101300,434557300,39400,39400,39400,39350,58
|
|
20230628,101200,432274750,39400,39400,39400,39350,68
|
|
20230628,101100,429596250,39400,39350,39400,39350,159
|
|
20230628,101000,423336900,39350,39350,39400,39350,57
|
|
20230628,100900,421093850,39400,39400,39400,39400,31
|
|
20230628,100800,419872450,39450,39400,39450,39400,178
|
|
20230628,100700,412859200,39400,39400,39450,39400,97
|
|
20230628,100600,409037350,39400,39400,39400,39350,197
|
|
20230628,100500,401276550,39400,39350,39400,39350,25
|
|
20230628,100400,400292250,39350,39350,39400,39350,242
|
|
20230628,100300,390763200,39350,39400,39400,39350,23
|
|
20230628,100200,389857800,39400,39350,39400,39350,169
|
|
20230628,100100,383207600,39350,39400,39400,39350,46
|
|
20230628,100000,381397000,39350,39450,39450,39350,58
|
|
20230628,095900,379112750,39450,39400,39450,39400,89
|
|
20230628,095800,375604850,39400,39400,39450,39400,31
|
|
20230628,095700,374383400,39350,39350,39400,39350,231
|
|
20230628,095600,365288450,39300,39300,39350,39300,430
|
|
20230628,095500,348370250,39350,39300,39350,39300,120
|
|
20230628,095400,343653750,39350,39300,39350,39300,35
|
|
20230628,095300,342278200,39300,39300,39350,39300,364
|
|
20230628,095200,327963800,39350,39400,39450,39300,643
|
|
20230628,095100,302660000,39450,39400,39450,39400,42
|
|
20230628,095000,301004650,39400,39450,39450,39400,109
|
|
20230628,094900,296709700,39450,39450,39450,39400,134
|
|
20230628,094800,291424800,39400,39450,39500,39400,154
|
|
20230628,094700,285354900,39500,39500,39550,39450,226
|
|
20230628,094600,276428550,39500,39600,39600,39500,719
|
|
20230628,094500,247979650,39600,39600,39600,39600,247
|
|
20230628,094400,238198450,39600,39650,39650,39600,83
|
|
20230628,094300,234909700,39600,39600,39650,39600,82
|
|
20230628,094200,231662450,39600,39600,39650,39600,146
|
|
20230628,094100,225877200,39600,39600,39700,39600,217
|
|
20230628,094000,217274800,39600,39700,39750,39600,995
|
|
20230628,093900,177795100,39700,39750,39800,39700,82
|
|
20230628,093800,174537450,39750,39750,39750,39750,120
|
|
20230628,093700,169767450,39800,39750,39800,39750,45
|
|
20230628,093600,167978600,39750,39850,39850,39750,1075
|
|
20230628,093500,125151300,39850,39850,39900,39850,112
|
|
20230628,093400,120688000,39850,39850,39900,39850,37
|
|
20230628,093300,119213500,39900,39850,39900,39850,55
|
|
20230628,093200,117021500,39900,39900,39900,39850,333
|
|
20230628,093100,103741100,39900,39900,39950,39900,35
|
|
20230628,093000,102344550,39900,39900,39900,39900,17
|
|
20230628,092900,101666250,39900,39900,39900,39900,82
|
|
20230628,092800,98394450,39900,39900,39900,39900,88
|
|
20230628,092700,94883250,39900,39900,39950,39900,6
|
|
20230628,092600,94643750,39900,39900,39900,39900,10
|
|
20230628,092500,94244750,39900,39900,39900,39900,52
|
|
20230628,092400,92169950,39900,39900,39900,39900,110
|
|
20230628,092300,87780950,39900,39900,39900,39900,4
|
|
20230628,092200,87621350,39850,39900,39900,39850,106
|
|
20230628,092100,83392100,39900,39900,39900,39850,55
|
|
20230628,092000,81198150,39900,39950,39950,39850,400
|
|
20230628,091900,65226650,40000,39950,40000,39950,42
|
|
20230628,091800,63546700,40000,39950,40000,39950,33
|
|
20230628,091700,62227350,39950,39950,39950,39950,3
|
|
20230628,091600,62107500,39950,39950,39950,39950,100
|
|
20230628,091500,58112500,39950,39950,39950,39950,132
|
|
20230628,091400,52839100,39900,39900,39900,39900,183
|
|
20230628,091300,45537400,39950,39950,39950,39950,9
|
|
20230628,091200,45177850,39900,39900,39900,39900,3
|
|
20230628,091100,45058150,39950,39950,39950,39950,5
|
|
20230628,091000,44858400,39950,39950,39950,39950,77
|
|
20230628,090900,41782250,39950,39950,39950,39950,4
|
|
20230628,090800,41622450,39950,39900,39950,39900,216
|
|
20230628,090700,33003450,39950,39950,39950,39950,15
|
|
20230628,090600,32404200,39900,39900,39900,39900,0
|
|
20230628,090500,32404200,39900,39900,39900,39900,25
|
|
20230628,090400,31406700,39900,39900,39900,39900,86
|
|
20230628,090300,27975300,39900,40000,40000,39850,17
|
|
20230628,090200,27295950,40050,40150,40150,39850,405
|
|
20230628,090100,11054000,40200,40200,40200,40200,96
|
|
20230628,090000,7194800,40200,40200,40200,40200,169
|