599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185600,46431744750,22900,22900,22900,22900,29733
|
|
20230627,185500,46431744750,22900,22900,22900,22900,0
|
|
20230627,185400,46431744750,22900,22900,22900,22900,0
|
|
20230627,185300,46431744750,22900,22900,22900,22900,0
|
|
20230627,185200,46431744750,22900,22900,22900,22900,0
|
|
20230627,185100,46431744750,22900,22900,22900,22900,0
|
|
20230627,185000,46431744750,22900,22900,22900,22900,0
|
|
20230627,184900,46431744750,22900,22900,22900,22900,0
|
|
20230627,184800,46431744750,22900,22900,22900,22900,0
|
|
20230627,184700,46431744750,22900,22900,22900,22900,0
|
|
20230627,184600,46431744750,22900,22900,22900,22900,0
|
|
20230627,184500,46431744750,22900,22900,22900,22900,0
|
|
20230627,184400,46431744750,22900,22900,22900,22900,0
|
|
20230627,184300,46431744750,22900,22900,22900,22900,0
|
|
20230627,184200,46431744750,22900,22900,22900,22900,0
|
|
20230627,184100,46431744750,22900,22900,22900,22900,0
|
|
20230627,184000,46431744750,22900,22900,22900,22900,0
|
|
20230627,183900,46431744750,22900,22900,22900,22900,0
|
|
20230627,183800,46431744750,22900,22900,22900,22900,0
|
|
20230627,183700,46431744750,22900,22900,22900,22900,0
|
|
20230627,183600,46431744750,22900,22900,22900,22900,0
|
|
20230627,183500,46431744750,22900,22900,22900,22900,0
|
|
20230627,183400,46431744750,22900,22900,22900,22900,0
|
|
20230627,183300,46431744750,22900,22900,22900,22900,0
|
|
20230627,183200,46431744750,22900,22900,22900,22900,0
|
|
20230627,183100,46431744750,22900,22900,22900,22900,0
|
|
20230627,183000,46431744750,22900,22900,22900,22900,0
|
|
20230627,182900,46431744750,22900,22900,22900,22900,0
|
|
20230627,182800,46431744750,22900,22900,22900,22900,0
|
|
20230627,182700,46431744750,22900,22900,22900,22900,0
|
|
20230627,182600,46431744750,22900,22900,22900,22900,29733
|
|
20230627,182500,46431744750,22900,22900,22900,22900,0
|
|
20230627,182400,46431744750,22900,22900,22900,22900,0
|
|
20230627,182300,46431744750,22900,22900,22900,22900,0
|
|
20230627,182200,46431744750,22900,22900,22900,22900,0
|
|
20230627,182100,46431744750,22900,22900,22900,22900,0
|
|
20230627,182000,46431744750,22900,22900,22900,22900,0
|
|
20230627,181900,46431744750,22900,22900,22900,22900,0
|
|
20230627,181800,46431744750,22900,22900,22900,22900,0
|
|
20230627,181700,46431744750,22900,22900,22900,22900,0
|
|
20230627,181600,46431744750,22900,22900,22900,22900,0
|
|
20230627,181500,46431744750,22900,22900,22900,22900,0
|
|
20230627,181400,46431744750,22900,22900,22900,22900,0
|
|
20230627,181300,46431744750,22900,22900,22900,22900,0
|
|
20230627,181200,46431744750,22900,22900,22900,22900,0
|
|
20230627,181100,46431744750,22900,22900,22900,22900,0
|
|
20230627,181000,46431744750,22900,22900,22900,22900,0
|
|
20230627,180900,46431744750,22900,22900,22900,22900,0
|
|
20230627,180800,46431744750,22900,22900,22900,22900,0
|
|
20230627,180700,46431744750,22900,22900,22900,22900,0
|
|
20230627,180600,46431744750,22900,22900,22900,22900,0
|
|
20230627,180500,46431744750,22900,22900,22900,22900,0
|
|
20230627,180400,46431744750,22900,22900,22900,22900,0
|
|
20230627,180300,46431744750,22900,22900,22900,22900,0
|
|
20230627,180200,46431744750,22900,22900,22900,22900,0
|
|
20230627,180100,46431744750,22900,22900,22900,22900,0
|
|
20230627,180000,46431744750,22900,22900,22900,22900,0
|
|
20230627,175900,46431744750,22900,22900,22900,22900,0
|
|
20230627,175800,46431744750,22900,22900,22900,22900,0
|
|
20230627,175700,46431744750,22900,22900,22900,22900,0
|
|
20230627,175600,46431744750,22900,22900,22900,22900,29733
|
|
20230627,175500,46431744750,22900,22900,22900,22900,0
|
|
20230627,175400,46431744750,22900,22900,22900,22900,0
|
|
20230627,175300,46431744750,22900,22900,22900,22900,0
|
|
20230627,175200,46431744750,22900,22900,22900,22900,0
|
|
20230627,175100,46431744750,22900,22900,22900,22900,0
|
|
20230627,175000,46431744750,22900,22900,22900,22900,0
|
|
20230627,174900,46431744750,22900,22900,22900,22900,0
|
|
20230627,174800,46431744750,22900,22900,22900,22900,0
|
|
20230627,174700,46431744750,22900,22900,22900,22900,0
|
|
20230627,174600,46431744750,22900,22900,22900,22900,0
|
|
20230627,174500,46431744750,22900,22900,22900,22900,0
|
|
20230627,174400,46431744750,22900,22900,22900,22900,0
|
|
20230627,174300,46431744750,22900,22900,22900,22900,0
|
|
20230627,174200,46431744750,22900,22900,22900,22900,0
|
|
20230627,174100,46431744750,22900,22900,22900,22900,0
|
|
20230627,174000,46431744750,22900,22900,22900,22900,0
|
|
20230627,173900,46431744750,22900,22900,22900,22900,0
|
|
20230627,173800,46431744750,22900,22900,22900,22900,0
|
|
20230627,173700,46431744750,22900,22900,22900,22900,0
|
|
20230627,173600,46431744750,22900,22900,22900,22900,0
|
|
20230627,173500,46431744750,22900,22900,22900,22900,0
|
|
20230627,173400,46431744750,22900,22900,22900,22900,0
|
|
20230627,173300,46431744750,22900,22900,22900,22900,0
|
|
20230627,173200,46431744750,22900,22900,22900,22900,0
|
|
20230627,173100,46431744750,22900,22900,22900,22900,0
|
|
20230627,173000,46431744750,22900,22900,22900,22900,0
|
|
20230627,172900,46431744750,22900,22900,22900,22900,0
|
|
20230627,172800,46431744750,22900,22900,22900,22900,0
|
|
20230627,172700,46431744750,22900,22900,22900,22900,0
|
|
20230627,172600,46431744750,22900,22900,22900,22900,29733
|
|
20230627,172500,46431744750,22900,22900,22900,22900,0
|
|
20230627,172400,46431744750,22900,22900,22900,22900,0
|
|
20230627,172300,46431744750,22900,22900,22900,22900,0
|
|
20230627,172200,46431744750,22900,22900,22900,22900,0
|
|
20230627,172100,46431744750,22900,22900,22900,22900,0
|
|
20230627,172000,46431744750,22900,22900,22900,22900,0
|
|
20230627,171900,46431744750,22900,22900,22900,22900,0
|
|
20230627,171800,46431744750,22900,22900,22900,22900,0
|
|
20230627,171700,46431744750,22900,22900,22900,22900,0
|
|
20230627,171600,46431744750,22900,22900,22900,22900,0
|
|
20230627,171500,46431744750,22900,22900,22900,22900,0
|
|
20230627,171400,46431744750,22900,22900,22900,22900,0
|
|
20230627,171300,46431744750,22900,22900,22900,22900,0
|
|
20230627,171200,46431744750,22900,22900,22900,22900,0
|
|
20230627,171100,46431744750,22900,22900,22900,22900,0
|
|
20230627,171000,46431744750,22900,22900,22900,22900,0
|
|
20230627,170900,46431744750,22900,22900,22900,22900,0
|
|
20230627,170800,46431744750,22900,22900,22900,22900,0
|
|
20230627,170700,46431744750,22900,22900,22900,22900,0
|
|
20230627,170600,46431744750,22900,22900,22900,22900,0
|
|
20230627,170500,46431744750,22900,22900,22900,22900,0
|
|
20230627,170400,46431744750,22900,22900,22900,22900,0
|
|
20230627,170300,46431744750,22900,22900,22900,22900,0
|
|
20230627,170200,46431744750,22900,22900,22900,22900,0
|
|
20230627,170100,46431744750,22900,22900,22900,22900,0
|
|
20230627,170000,46431744750,22900,22900,22900,22900,0
|
|
20230627,165900,46431744750,22900,22900,22900,22900,0
|
|
20230627,165800,46431744750,22900,22900,22900,22900,0
|
|
20230627,165700,46431744750,22900,22900,22900,22900,0
|
|
20230627,165600,46431744750,22900,22900,22900,22900,29733
|
|
20230627,165500,46431744750,22900,22900,22900,22900,0
|
|
20230627,165400,46431744750,22900,22900,22900,22900,0
|
|
20230627,165300,46431744750,22900,22900,22900,22900,0
|
|
20230627,165200,46431744750,22900,22900,22900,22900,0
|
|
20230627,165100,46431744750,22900,22900,22900,22900,0
|
|
20230627,165000,46431744750,22900,22900,22900,22900,0
|
|
20230627,164900,46431744750,22900,22900,22900,22900,0
|
|
20230627,164800,46431744750,22900,22900,22900,22900,0
|
|
20230627,164700,46431744750,22900,22900,22900,22900,0
|
|
20230627,164600,46431744750,22900,22900,22900,22900,0
|
|
20230627,164500,46431744750,22900,22900,22900,22900,0
|
|
20230627,164400,46431744750,22900,22900,22900,22900,0
|
|
20230627,164300,46431744750,22900,22900,22900,22900,0
|
|
20230627,164200,46431744750,22900,22900,22900,22900,0
|
|
20230627,164100,46431744750,22900,22900,22900,22900,0
|
|
20230627,164000,46431744750,22900,22900,22900,22900,0
|
|
20230627,163900,46431744750,22900,22900,22900,22900,0
|
|
20230627,163800,46431744750,22900,22900,22900,22900,0
|
|
20230627,163700,46431744750,22900,22900,22900,22900,0
|
|
20230627,163600,46431744750,22900,22900,22900,22900,0
|
|
20230627,163500,46431744750,22900,22900,22900,22900,0
|
|
20230627,163400,46431744750,22900,22900,22900,22900,0
|
|
20230627,163300,46431744750,22900,22900,22900,22900,0
|
|
20230627,163200,46431744750,22900,22900,22900,22900,0
|
|
20230627,163100,46431744750,22900,22900,22900,22900,0
|
|
20230627,163000,46431744750,22900,22900,22900,22900,0
|
|
20230627,162900,46431744750,22900,22900,22900,22900,0
|
|
20230627,162800,46431744750,22900,22900,22900,22900,0
|
|
20230627,162700,46431744750,22900,22900,22900,22900,0
|
|
20230627,162600,46431744750,22900,22900,22900,22900,29733
|
|
20230627,162500,46431744750,22900,22900,22900,22900,0
|
|
20230627,162400,46431744750,22900,22900,22900,22900,0
|
|
20230627,162300,46431744750,22900,22900,22900,22900,0
|
|
20230627,162200,46431744750,22900,22900,22900,22900,0
|
|
20230627,162100,46431744750,22900,22900,22900,22900,0
|
|
20230627,162000,46431744750,22900,22900,22900,22900,0
|
|
20230627,161900,46431744750,22900,22900,22900,22900,0
|
|
20230627,161800,46431744750,22900,22900,22900,22900,0
|
|
20230627,161700,46431744750,22900,22900,22900,22900,0
|
|
20230627,161600,46431744750,22900,22900,22900,22900,0
|
|
20230627,161500,46431744750,22900,22900,22900,22900,0
|
|
20230627,161400,46431744750,22900,22900,22900,22900,0
|
|
20230627,161300,46431744750,22900,22900,22900,22900,0
|
|
20230627,161200,46431744750,22900,22900,22900,22900,0
|
|
20230627,161100,46431744750,22900,22900,22900,22900,0
|
|
20230627,161000,46431744750,22900,22900,22900,22900,0
|
|
20230627,160900,46431744750,22900,22900,22900,22900,0
|
|
20230627,160800,46431744750,22900,22900,22900,22900,0
|
|
20230627,160700,46431744750,22900,22900,22900,22900,0
|
|
20230627,160600,46431744750,22900,22900,22900,22900,0
|
|
20230627,160500,46431744750,22900,22900,22900,22900,0
|
|
20230627,160400,46431744750,22900,22900,22900,22900,0
|
|
20230627,160300,46431744750,22900,22900,22900,22900,0
|
|
20230627,160200,46431744750,22900,22900,22900,22900,0
|
|
20230627,160100,46431744750,22900,22900,22900,22900,0
|
|
20230627,160000,46431744750,22900,22900,22900,22900,0
|
|
20230627,155900,46431744750,22900,22900,22900,22900,0
|
|
20230627,155800,46431744750,22900,22900,22900,22900,0
|
|
20230627,155700,46431744750,22900,22900,22900,22900,0
|
|
20230627,155600,46431744750,22900,22900,22900,22900,29733
|
|
20230627,155500,46431744750,22900,22900,22900,22900,0
|
|
20230627,155400,46431744750,22900,22900,22900,22900,0
|
|
20230627,155300,46431744750,22900,22900,22900,22900,0
|
|
20230627,155200,46431744750,22900,22900,22900,22900,0
|
|
20230627,155100,46431744750,22900,22900,22900,22900,0
|
|
20230627,155000,46431744750,22900,22900,22900,22900,0
|
|
20230627,154900,46431744750,22900,22900,22900,22900,0
|
|
20230627,154800,46431744750,22900,22900,22900,22900,0
|
|
20230627,154700,46431744750,22900,22900,22900,22900,0
|
|
20230627,154600,46431744750,22900,22900,22900,22900,0
|
|
20230627,154500,46431744750,22900,22900,22900,22900,0
|
|
20230627,154400,46431744750,22900,22900,22900,22900,0
|
|
20230627,154300,46431744750,22900,22900,22900,22900,0
|
|
20230627,154200,46431744750,22900,22900,22900,22900,0
|
|
20230627,154100,46431744750,22900,22900,22900,22900,0
|
|
20230627,154000,46431744750,22900,22900,22900,22900,0
|
|
20230627,153900,46431744750,22900,22900,22900,22900,0
|
|
20230627,153800,46431744750,22900,22900,22900,22900,0
|
|
20230627,153700,46431744750,22900,22900,22900,22900,0
|
|
20230627,153600,46431744750,22900,22900,22900,22900,0
|
|
20230627,153500,46431744750,22900,22900,22900,22900,0
|
|
20230627,153400,46431744750,22900,22900,22900,22900,0
|
|
20230627,153300,46431744750,22900,22900,22900,22900,0
|
|
20230627,153200,46431744750,22900,22900,22900,22900,0
|
|
20230627,153100,46431744750,22900,22900,22900,22900,0
|
|
20230627,153000,46431744750,22900,22900,22900,22900,29733
|
|
20230627,152900,45750859050,22900,22900,22900,22900,0
|
|
20230627,152800,45750859050,22900,22900,22900,22900,0
|
|
20230627,152700,45750859050,22900,22900,22900,22900,0
|
|
20230627,152600,45750859050,22900,22900,22900,22900,0
|
|
20230627,152500,45750859050,22900,22900,22900,22900,0
|
|
20230627,152400,45750859050,22900,22900,22900,22900,0
|
|
20230627,152300,45750859050,22900,22900,22900,22900,0
|
|
20230627,152200,45750859050,22900,22900,22900,22900,0
|
|
20230627,152100,45750859050,22900,22900,22900,22900,0
|
|
20230627,152000,45750859050,22900,22900,22900,22900,0
|
|
20230627,151900,45750859050,22900,22950,23000,22900,6747
|
|
20230627,151800,45595988400,23000,22950,23000,22950,2172
|
|
20230627,151700,45546086450,23000,22950,23000,22900,9827
|
|
20230627,151600,45320324650,22950,22950,23000,22950,4855
|
|
20230627,151500,45208835750,22950,23050,23050,22950,6077
|
|
20230627,151400,45069038750,23000,23050,23050,23000,739
|
|
20230627,151300,45052029550,23050,23050,23100,23000,3627
|
|
20230627,151200,44968537950,23050,22950,23050,22950,3361
|
|
20230627,151100,44891091200,22950,22900,23000,22850,12460
|
|
20230627,151000,44605062500,22900,23000,23000,22800,8726
|
|
20230627,150900,44405216900,22950,23000,23000,22950,1012
|
|
20230627,150800,44381980250,23000,22950,23000,22950,2431
|
|
20230627,150700,44326136300,22950,22900,23000,22900,3630
|
|
20230627,150600,44242935300,22900,22850,22950,22800,8033
|
|
20230627,150500,44059342250,22900,23000,23000,22900,9211
|
|
20230627,150400,43848080400,23050,23050,23100,23000,6527
|
|
20230627,150300,43697756150,23050,23050,23100,23050,739
|
|
20230627,150200,43680714250,23050,23100,23100,23050,1239
|
|
20230627,150100,43652122100,23100,23100,23150,23050,1622
|
|
20230627,150000,43614664550,23100,23050,23100,23050,2603
|
|
20230627,145900,43554633800,23050,23100,23100,23050,1159
|
|
20230627,145800,43527918500,23100,23050,23100,23000,2333
|
|
20230627,145700,43474184500,23050,23050,23100,23000,10260
|
|
20230627,145600,43237890100,23100,23100,23100,23050,453
|
|
20230627,145500,43227425900,23100,23100,23100,23050,1957
|
|
20230627,145400,43182242000,23100,23100,23150,23050,3186
|
|
20230627,145300,43108661950,23100,23150,23150,23050,2503
|
|
20230627,145200,43050863350,23100,23150,23150,23100,4387
|
|
20230627,145100,42949471850,23150,23200,23250,23150,4855
|
|
20230627,145000,42837038150,23200,23250,23250,23200,1275
|
|
20230627,144900,42807453150,23250,23200,23250,23200,1395
|
|
20230627,144800,42775089050,23250,23250,23250,23200,854
|
|
20230627,144700,42755269700,23250,23250,23250,23250,228
|
|
20230627,144600,42749968700,23250,23250,23250,23200,557
|
|
20230627,144500,42737042600,23250,23200,23250,23200,738
|
|
20230627,144400,42719915350,23200,23200,23200,23150,3315
|
|
20230627,144300,42643011600,23200,23150,23200,23150,850
|
|
20230627,144200,42623312100,23200,23150,23200,23150,1198
|
|
20230627,144100,42595553600,23150,23200,23200,23150,1943
|
|
20230627,144000,42550572500,23200,23150,23200,23150,295
|
|
20230627,143900,42543733600,23150,23150,23200,23100,572
|
|
20230627,143800,42530495150,23150,23100,23150,23050,3922
|
|
20230627,143700,42439880550,23100,23150,23150,23050,16669
|
|
20230627,143600,42055306200,23150,23200,23200,23150,562
|
|
20230627,143500,42042288800,23200,23150,23200,23100,2290
|
|
20230627,143400,41989325750,23200,23300,23300,23100,14702
|
|
20230627,143300,41648675400,23300,23250,23300,23200,1864
|
|
20230627,143200,41605338800,23250,23300,23350,23250,5503
|
|
20230627,143100,41477229300,23300,23350,23350,23300,2444
|
|
20230627,143000,41420182600,23350,23400,23400,23350,665
|
|
20230627,142900,41404642800,23350,23350,23400,23350,347
|
|
20230627,142800,41396538450,23350,23400,23400,23350,1087
|
|
20230627,142700,41371150400,23400,23350,23400,23350,299
|
|
20230627,142600,41364160000,23400,23400,23450,23400,4769
|
|
20230627,142500,41252544000,23400,23400,23450,23400,854
|
|
20230627,142400,41232559200,23400,23450,23450,23400,1022
|
|
20230627,142300,41208633350,23400,23450,23450,23400,252
|
|
20230627,142200,41202728650,23400,23450,23450,23400,586
|
|
20230627,142100,41188987450,23450,23500,23500,23450,2921
|
|
20230627,142000,41120468650,23500,23500,23500,23500,2294
|
|
20230627,141900,41066559650,23500,23500,23500,23450,1184
|
|
20230627,141800,41038736700,23500,23450,23500,23450,5314
|
|
20230627,141700,40913870400,23450,23450,23500,23450,1699
|
|
20230627,141600,40874025300,23450,23500,23500,23450,418
|
|
20230627,141500,40864218100,23450,23500,23500,23450,3629
|
|
20230627,141400,40779031000,23500,23500,23550,23450,5346
|
|
20230627,141300,40653404700,23500,23450,23550,23400,12362
|
|
20230627,141200,40362972950,23400,23450,23500,23400,2657
|
|
20230627,141100,40300671250,23450,23350,23450,23350,14700
|
|
20230627,141000,39956451950,23350,23300,23400,23300,511
|
|
20230627,140900,39944520600,23350,23350,23350,23300,784
|
|
20230627,140800,39926231700,23350,23350,23350,23300,519
|
|
20230627,140700,39914113550,23350,23400,23400,23300,748
|
|
20230627,140600,39896648700,23400,23350,23400,23300,840
|
|
20230627,140500,39877035700,23350,23350,23350,23300,823
|
|
20230627,140400,39857820750,23350,23350,23350,23250,5168
|
|
20230627,140300,39737369850,23350,23350,23350,23300,636
|
|
20230627,140200,39722540450,23350,23350,23350,23300,308
|
|
20230627,140100,39715349150,23300,23350,23400,23300,5273
|
|
20230627,140000,39592246750,23350,23300,23350,23300,367
|
|
20230627,135900,39583694100,23300,23350,23350,23300,3679
|
|
20230627,135800,39497957400,23300,23350,23400,23300,3132
|
|
20230627,135700,39424828450,23350,23350,23400,23350,1452
|
|
20230627,135600,39390921300,23350,23400,23400,23350,230
|
|
20230627,135500,39385549550,23350,23350,23350,23350,61
|
|
20230627,135400,39384125200,23350,23400,23400,23350,793
|
|
20230627,135300,39365582850,23400,23350,23400,23350,154
|
|
20230627,135200,39361985650,23350,23350,23400,23350,1416
|
|
20230627,135100,39328896850,23300,23350,23350,23300,1014
|
|
20230627,135000,39305222750,23350,23350,23350,23300,1113
|
|
20230627,134900,39279242650,23300,23350,23350,23300,1779
|
|
20230627,134800,39237743400,23350,23300,23350,23300,907
|
|
20230627,134700,39216578950,23350,23350,23350,23300,2473
|
|
20230627,134600,39158847050,23350,23350,23350,23350,915
|
|
20230627,134500,39137481800,23350,23400,23400,23350,578
|
|
20230627,134400,39123973100,23350,23350,23400,23300,462
|
|
20230627,134300,39113181400,23350,23350,23400,23350,886
|
|
20230627,134200,39092493050,23350,23350,23400,23300,3302
|
|
20230627,134100,39015393550,23300,23300,23350,23300,2251
|
|
20230627,134000,38962903500,23300,23350,23350,23300,1006
|
|
20230627,133900,38939438450,23300,23300,23300,23250,433
|
|
20230627,133800,38929359400,23300,23350,23350,23250,6140
|
|
20230627,133700,38786239250,23350,23400,23400,23350,753
|
|
20230627,133600,38768629550,23400,23400,23400,23350,1593
|
|
20230627,133500,38731423100,23350,23400,23450,23350,2752
|
|
20230627,133400,38667024600,23400,23450,23450,23400,1015
|
|
20230627,133300,38643237700,23450,23350,23450,23350,2330
|
|
20230627,133200,38588721350,23350,23350,23450,23300,3473
|
|
20230627,133100,38507502550,23350,23350,23350,23300,2226
|
|
20230627,133000,38455533050,23350,23400,23400,23300,4394
|
|
20230627,132900,38352798700,23400,23350,23400,23300,2529
|
|
20230627,132800,38293751200,23350,23350,23350,23300,3406
|
|
20230627,132700,38214329800,23350,23350,23350,23300,1736
|
|
20230627,132600,38173808850,23300,23350,23350,23300,1347
|
|
20230627,132500,38142407750,23350,23350,23350,23300,2470
|
|
20230627,132400,38084739700,23350,23300,23350,23250,1247
|
|
20230627,132300,38055671800,23300,23350,23350,23300,993
|
|
20230627,132200,38032499500,23350,23350,23350,23300,58
|
|
20230627,132100,38031146550,23350,23250,23350,23250,2744
|
|
20230627,132000,37967241900,23250,23250,23250,23200,1684
|
|
20230627,131900,37928091300,23200,23250,23250,23200,564
|
|
20230627,131800,37914989350,23250,23300,23300,23200,2717
|
|
20230627,131700,37851793100,23250,23250,23250,23250,242
|
|
20230627,131600,37846166600,23250,23300,23300,23200,1213
|
|
20230627,131500,37817965700,23250,23250,23250,23200,1871
|
|
20230627,131400,37774466300,23250,23300,23300,23250,1707
|
|
20230627,131300,37734718500,23300,23300,23350,23250,232
|
|
20230627,131200,37729313100,23300,23250,23350,23200,1846
|
|
20230627,131100,37686321400,23200,23300,23300,23200,4340
|
|
20230627,131000,37585276700,23300,23250,23350,23200,4567
|
|
20230627,130900,37478895250,23200,23250,23300,23200,2055
|
|
20230627,130800,37431119600,23250,23250,23300,23200,3959
|
|
20230627,130700,37339067750,23250,23300,23350,23250,1943
|
|
20230627,130600,37293798150,23350,23350,23400,23300,1928
|
|
20230627,130500,37248782350,23350,23400,23400,23350,730
|
|
20230627,130400,37231716650,23350,23300,23400,23300,2974
|
|
20230627,130300,37162310200,23300,23300,23350,23300,1120
|
|
20230627,130200,37136190600,23350,23300,23350,23250,452
|
|
20230627,130100,37125651650,23300,23250,23350,23200,2786
|
|
20230627,130000,37060776250,23250,23250,23300,23200,496
|
|
20230627,125900,37049233800,23250,23150,23300,23150,2433
|
|
20230627,125800,36992776100,23150,23200,23200,23100,3545
|
|
20230627,125700,36910691000,23200,23250,23250,23200,2980
|
|
20230627,125600,36841532850,23200,23250,23250,23200,126
|
|
20230627,125500,36838606700,23250,23150,23250,23150,483
|
|
20230627,125400,36827411250,23200,23250,23250,23150,2427
|
|
20230627,125300,36771097700,23250,23250,23300,23200,1805
|
|
20230627,125200,36729132000,23300,23300,23300,23250,1302
|
|
20230627,125100,36698852250,23300,23300,23350,23250,2738
|
|
20230627,125000,36635058450,23250,23250,23300,23250,2353
|
|
20230627,124900,36580305450,23250,23350,23350,23250,6448
|
|
20230627,124800,36430021150,23350,23350,23450,23300,9090
|
|
20230627,124700,36217627850,23300,23200,23350,23200,8045
|
|
20230627,124600,36030129750,23200,23100,23250,23050,5859
|
|
20230627,124500,35894444750,23100,23150,23150,23050,940
|
|
20230627,124400,35872738650,23050,23050,23100,23050,2581
|
|
20230627,124300,35813182050,23050,23100,23100,23050,1641
|
|
20230627,124200,35775345900,23100,23050,23100,23000,2827
|
|
20230627,124100,35710195950,23000,23000,23050,23000,3015
|
|
20230627,124000,35640728950,23000,23000,23000,22950,3624
|
|
20230627,123900,35557378900,23050,23000,23050,23000,614
|
|
20230627,123800,35543244900,23000,23000,23050,23000,1234
|
|
20230627,123700,35514862700,23000,23050,23050,23000,615
|
|
20230627,123600,35500689600,23050,23000,23050,22950,1182
|
|
20230627,123500,35473504600,23000,23000,23000,22950,1405
|
|
20230627,123400,35441192150,23000,23000,23000,22950,2050
|
|
20230627,123300,35394062650,22950,23050,23050,22950,1789
|
|
20230627,123200,35352894400,23000,22950,23050,22900,4955
|
|
20230627,123100,35238932000,22900,22950,22950,22900,3005
|
|
20230627,123000,35170031100,22950,22950,22950,22900,1541
|
|
20230627,122900,35134737150,22900,22950,22950,22900,2127
|
|
20230627,122800,35085998650,22950,23000,23000,22900,1645
|
|
20230627,122700,35048247750,22950,23000,23000,22950,2339
|
|
20230627,122600,34994550100,22950,23050,23050,22950,2001
|
|
20230627,122500,34948514700,22950,23050,23100,22950,4900
|
|
20230627,122400,34835839950,23050,23150,23150,23000,2571
|
|
20230627,122300,34776534500,23050,23100,23150,23050,5994
|
|
20230627,122200,34638018250,23100,23100,23150,23050,4069
|
|
20230627,122100,34544048650,23000,23000,23100,22950,6656
|
|
20230627,122000,34390873800,22950,22950,23000,22900,6044
|
|
20230627,121900,34252012600,22950,22950,23000,22900,3734
|
|
20230627,121800,34166291800,22950,22950,22950,22900,2591
|
|
20230627,121700,34106933400,22950,22950,23000,22900,3228
|
|
20230627,121600,34032853950,22950,22950,22950,22850,2738
|
|
20230627,121500,33970133450,22900,22900,22950,22850,2526
|
|
20230627,121400,33912306150,22900,23000,23000,22850,10404
|
|
20230627,121300,33673462750,23000,22950,23050,22900,8282
|
|
20230627,121200,33483050700,22900,22900,22950,22850,7114
|
|
20230627,121100,33319997500,22850,22800,22900,22750,4191
|
|
20230627,121000,33224271650,22800,22750,22850,22700,4104
|
|
20230627,120900,33130754450,22750,22700,22750,22700,3058
|
|
20230627,120800,33061208900,22700,22700,22750,22650,4344
|
|
20230627,120700,32962597650,22650,22650,22700,22650,3374
|
|
20230627,120600,32886082350,22700,22650,22700,22550,11224
|
|
20230627,120500,32632054750,22650,22650,22650,22550,3559
|
|
20230627,120400,32551598150,22650,22800,22800,22600,9400
|
|
20230627,120300,32338196800,22800,22700,22800,22650,6514
|
|
20230627,120200,32189968250,22700,22550,22700,22500,5649
|
|
20230627,120100,32062188300,22550,22500,22650,22450,26223
|
|
20230627,120000,31471804600,22450,22500,22500,22400,16995
|
|
20230627,115900,31090588750,22450,22550,22600,22350,36385
|
|
20230627,115800,30273391900,22500,22650,22700,22500,23828
|
|
20230627,115700,29735061600,22650,22750,22750,22650,7024
|
|
20230627,115600,29575710850,22750,22750,22750,22700,3837
|
|
20230627,115500,29488480850,22750,22900,22900,22700,8270
|
|
20230627,115400,29300035100,22850,22950,22950,22850,2298
|
|
20230627,115300,29247430300,22950,22900,22950,22850,6567
|
|
20230627,115200,29096959600,22900,22650,22900,22650,12553
|
|
20230627,115100,28811086600,22650,22750,22750,22650,8217
|
|
20230627,115000,28624491400,22750,22800,22800,22650,15527
|
|
20230627,114900,28271586300,22800,22700,22800,22650,14636
|
|
20230627,114800,27938725300,22700,22650,22750,22500,34461
|
|
20230627,114700,27159997550,22650,23100,23100,22500,69594
|
|
20230627,114600,25568647000,23100,23150,23200,23050,7655
|
|
20230627,114500,25391952750,23150,23200,23200,23050,7481
|
|
20230627,114400,25219060800,23200,23250,23250,23050,6477
|
|
20230627,114300,25069270950,23200,23100,23300,23050,15409
|
|
20230627,114200,24711997000,23150,23100,23150,23050,8831
|
|
20230627,114100,24508088200,23100,23300,23300,23050,26344
|
|
20230627,114000,23899111300,23300,23300,23300,23150,5985
|
|
20230627,113900,23760135750,23300,23250,23300,23150,5388
|
|
20230627,113800,23634932000,23200,23250,23300,23150,6047
|
|
20230627,113700,23494449100,23250,23200,23300,23150,6222
|
|
20230627,113600,23349841800,23200,23350,23350,23150,12177
|
|
20230627,113500,23067412400,23350,23300,23400,23200,16662
|
|
20230627,113400,22679115800,23250,23400,23400,23250,4310
|
|
20230627,113300,22578628150,23300,23400,23450,23300,4407
|
|
20230627,113200,22475590650,23400,23400,23400,23300,3361
|
|
20230627,113100,22397043600,23400,23300,23400,23250,7254
|
|
20230627,113000,22227985050,23300,23300,23300,23250,8151
|
|
20230627,112900,22038103500,23300,23400,23500,23250,10206
|
|
20230627,112800,21800162100,23450,23400,23500,23300,7197
|
|
20230627,112700,21631704600,23450,23450,23550,23350,3392
|
|
20230627,112600,21552106550,23400,23500,23550,23400,8501
|
|
20230627,112500,21352438750,23500,23400,23500,23350,9285
|
|
20230627,112400,21135164850,23400,23400,23400,23350,4612
|
|
20230627,112300,21027275500,23400,23600,23600,23350,9927
|
|
20230627,112200,20794593950,23600,23600,23600,23450,15375
|
|
20230627,112100,20432735050,23600,23550,23650,23500,35623
|
|
20230627,112000,19591483450,23550,23450,23600,23400,18791
|
|
20230627,111900,19149290250,23450,23550,23550,23450,9984
|
|
20230627,111800,18914681200,23550,23500,23550,23450,2522
|
|
20230627,111700,18855418500,23450,23500,23500,23450,3120
|
|
20230627,111600,18782107150,23500,23500,23550,23450,3214
|
|
20230627,111500,18706585550,23550,23550,23550,23500,590
|
|
20230627,111400,18692711450,23550,23550,23550,23500,451
|
|
20230627,111300,18682108350,23500,23500,23550,23500,2024
|
|
20230627,111200,18634459900,23500,23500,23500,23450,2115
|
|
20230627,111100,18584781800,23450,23450,23450,23450,207
|
|
20230627,111000,18579927650,23450,23400,23500,23350,3172
|
|
20230627,110900,18505552500,23400,23400,23400,23400,846
|
|
20230627,110800,18485756100,23400,23400,23500,23400,2142
|
|
20230627,110700,18435586650,23400,23400,23450,23350,3679
|
|
20230627,110600,18349541900,23500,23500,23500,23400,1944
|
|
20230627,110500,18303956900,23500,23550,23550,23450,790
|
|
20230627,110400,18285384750,23450,23450,23500,23450,2273
|
|
20230627,110300,18232050400,23450,23500,23500,23450,631
|
|
20230627,110200,18217224700,23500,23500,23500,23450,2691
|
|
20230627,110100,18153989900,23500,23550,23550,23500,4597
|
|
20230627,110000,18045929450,23550,23550,23550,23500,529
|
|
20230627,105900,18033472750,23550,23550,23600,23500,1731
|
|
20230627,105800,17992703050,23600,23550,23600,23500,1641
|
|
20230627,105700,17954057750,23600,23550,23600,23550,1326
|
|
20230627,105600,17922800450,23600,23550,23600,23500,2056
|
|
20230627,105500,17874329150,23600,23450,23600,23450,4156
|
|
20230627,105400,17776513700,23450,23500,23500,23450,2456
|
|
20230627,105300,17718846100,23500,23450,23500,23450,510
|
|
20230627,105200,17706886150,23450,23450,23500,23450,1250
|
|
20230627,105100,17677530550,23450,23450,23450,23400,1188
|
|
20230627,105000,17649682400,23400,23500,23500,23400,2945
|
|
20230627,104900,17580640350,23500,23450,23500,23450,459
|
|
20230627,104800,17569867000,23450,23450,23500,23450,554
|
|
20230627,104700,17556869200,23500,23500,23500,23450,1409
|
|
20230627,104600,17523774000,23500,23450,23500,23400,1705
|
|
20230627,104500,17483792100,23450,23450,23500,23400,2050
|
|
20230627,104400,17435718150,23500,23450,23500,23400,2477
|
|
20230627,104300,17377598700,23450,23400,23450,23350,418
|
|
20230627,104200,17367814050,23400,23350,23450,23350,1845
|
|
20230627,104100,17324650550,23400,23400,23450,23350,4003
|
|
20230627,104000,17230979250,23400,23350,23400,23300,1338
|
|
20230627,103900,17199735450,23300,23300,23350,23300,1434
|
|
20230627,103800,17166297950,23300,23300,23350,23300,1225
|
|
20230627,103700,17137754700,23350,23300,23350,23250,1268
|
|
20230627,103600,17108203000,23200,23150,23300,23150,4336
|
|
20230627,103500,17007620250,23150,23200,23250,23150,10055
|
|
20230627,103400,16774410750,23200,23300,23300,23200,6119
|
|
20230627,103300,16632283200,23250,23300,23350,23250,3549
|
|
20230627,103200,16549591600,23300,23350,23350,23300,2832
|
|
20230627,103100,16483583300,23300,23250,23350,23250,6139
|
|
20230627,103000,16340428200,23250,23350,23350,23250,9082
|
|
20230627,102900,16128751300,23400,23400,23400,23350,2525
|
|
20230627,102800,16069786450,23350,23350,23400,23350,2095
|
|
20230627,102700,16020798750,23400,23350,23400,23300,4439
|
|
20230627,102600,15917133800,23400,23400,23400,23350,760
|
|
20230627,102500,15899373950,23400,23350,23400,23300,1438
|
|
20230627,102400,15865793100,23350,23350,23400,23300,1989
|
|
20230627,102300,15819371600,23350,23350,23400,23300,3580
|
|
20230627,102200,15735807000,23350,23400,23450,23300,8179
|
|
20230627,102100,15544574750,23400,23500,23500,23400,7624
|
|
20230627,102000,15366017750,23450,23500,23500,23450,2671
|
|
20230627,101900,15303278500,23500,23550,23550,23500,2508
|
|
20230627,101800,15244319150,23550,23500,23550,23500,1141
|
|
20230627,101700,15217484200,23550,23450,23550,23400,2962
|
|
20230627,101600,15147897300,23450,23450,23450,23400,2198
|
|
20230627,101500,15096362300,23500,23450,23500,23400,1979
|
|
20230627,101400,15049958600,23500,23500,23500,23400,2061
|
|
20230627,101300,15001620800,23450,23450,23500,23400,957
|
|
20230627,101200,14979199300,23400,23450,23450,23400,2389
|
|
20230627,101100,14923222450,23450,23450,23450,23400,1170
|
|
20230627,101000,14895787150,23450,23500,23500,23400,3767
|
|
20230627,100900,14807445600,23500,23450,23500,23400,949
|
|
20230627,100800,14785178250,23450,23450,23550,23400,14188
|
|
20230627,100700,14451791650,23450,23400,23500,23350,1902
|
|
20230627,100600,14407208350,23400,23400,23400,23300,2447
|
|
20230627,100500,14350007850,23400,23350,23400,23300,4853
|
|
20230627,100400,14236596050,23350,23300,23350,23250,4803
|
|
20230627,100300,14124695500,23300,23300,23300,23250,3687
|
|
20230627,100200,14038817750,23300,23250,23300,23250,1722
|
|
20230627,100100,13998737250,23250,23250,23300,23250,6141
|
|
20230627,100000,13855866350,23250,23200,23300,23200,17128
|
|
20230627,095900,13457679350,23200,23200,23250,23050,26387
|
|
20230627,095800,12846836750,23200,23200,23350,23150,23138
|
|
20230627,095700,12309207850,23200,23400,23450,23200,24116
|
|
20230627,095600,11747357350,23400,23450,23500,23400,17154
|
|
20230627,095500,11345565150,23450,23600,23600,23450,26504
|
|
20230627,095400,10722141150,23600,23600,23600,23550,2436
|
|
20230627,095300,10664691250,23650,23600,23650,23600,4106
|
|
20230627,095200,10567789200,23600,23600,23650,23550,4398
|
|
20230627,095100,10464001250,23650,23550,23650,23550,2297
|
|
20230627,095000,10409837950,23550,23550,23600,23550,2803
|
|
20230627,094900,10343824050,23550,23500,23600,23500,8273
|
|
20230627,094800,10149011100,23550,23600,23650,23500,16258
|
|
20230627,094700,9765800350,23650,23650,23700,23650,4171
|
|
20230627,094600,9667108400,23700,23800,23800,23600,7745
|
|
20230627,094500,9483448050,23800,23600,23850,23600,5303
|
|
20230627,094400,9357500550,23600,23600,23650,23500,7878
|
|
20230627,094300,9171748450,23500,23600,23650,23500,22551
|
|
20230627,094200,8640362250,23650,23800,23800,23550,26113
|
|
20230627,094100,8022689950,23750,23900,23900,23750,5956
|
|
20230627,094000,7880914900,23900,23900,23950,23850,2704
|
|
20230627,093900,7816359400,23850,23850,23900,23800,2531
|
|
20230627,093800,7755995050,23850,23900,23900,23800,3103
|
|
20230627,093700,7681976250,23850,23800,23900,23800,2711
|
|
20230627,093600,7617261350,23800,23800,23800,23750,2715
|
|
20230627,093500,7552665650,23750,23800,23800,23750,4370
|
|
20230627,093400,7448813350,23800,23850,23850,23750,4553
|
|
20230627,093300,7340420550,23850,23850,23850,23750,4454
|
|
20230627,093200,7234437300,23850,23850,23900,23750,3208
|
|
20230627,093100,7158018850,23850,23800,23850,23600,34760
|
|
20230627,093000,6333459100,23850,23900,23950,23800,17957
|
|
20230627,092900,5904634900,23900,24050,24100,23900,21483
|
|
20230627,092800,5389164350,24050,24050,24100,24050,4636
|
|
20230627,092700,5277539950,24100,24100,24100,24050,917
|
|
20230627,092600,5255461650,24100,24000,24100,23950,4027
|
|
20230627,092500,5158626250,24000,24000,24050,23950,2270
|
|
20230627,092400,5104164450,24000,23950,24000,23950,2184
|
|
20230627,092300,5051772150,23950,24000,24050,23900,8738
|
|
20230627,092200,4842383900,24000,24000,24000,23950,3638
|
|
20230627,092100,4755119600,24000,24000,24000,23950,5502
|
|
20230627,092000,4623223650,23950,24000,24000,23900,5881
|
|
20230627,091900,4482332150,24000,24100,24150,23900,28066
|
|
20230627,091800,3808240100,24100,24150,24150,24050,4981
|
|
20230627,091700,3688197550,24150,24200,24250,24050,21820
|
|
20230627,091600,3161887250,24200,24500,24500,24200,29755
|
|
20230627,091500,2437547750,24500,24650,24650,24450,3061
|
|
20230627,091400,2362484600,24650,24600,24700,24550,4505
|
|
20230627,091300,2251586700,24550,24500,24650,24450,1432
|
|
20230627,091200,2216459050,24500,24450,24550,24450,2300
|
|
20230627,091100,2160167250,24500,24450,24500,24400,2340
|
|
20230627,091000,2102895150,24450,24400,24500,24400,7876
|
|
20230627,090900,1910367650,24450,24450,24500,24400,4232
|
|
20230627,090800,1806894000,24450,24500,24500,24400,4398
|
|
20230627,090700,1699360700,24500,24500,24550,24450,3838
|
|
20230627,090600,1605319800,24500,24500,24500,24450,2908
|
|
20230627,090500,1534096450,24450,24350,24500,24350,9008
|
|
20230627,090400,1314219900,24400,24300,24400,24300,4741
|
|
20230627,090300,1198744250,24350,24350,24400,24300,5582
|
|
20230627,090200,1062821050,24400,24550,24550,24350,10544
|
|
20230627,090100,805373650,24500,24600,24700,24450,15565
|
|
20230627,090000,423623300,24700,24500,24700,24400,16353
|