586 lines
32 KiB
CSV
586 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,184300,28938652100,20100,20100,20100,20100,9622
|
|
20230612,184200,28938652100,20100,20100,20100,20100,0
|
|
20230612,184100,28938652100,20100,20100,20100,20100,0
|
|
20230612,184000,28938652100,20100,20100,20100,20100,0
|
|
20230612,183900,28938652100,20100,20100,20100,20100,0
|
|
20230612,183800,28938652100,20100,20100,20100,20100,0
|
|
20230612,183700,28938652100,20100,20100,20100,20100,0
|
|
20230612,183600,28938652100,20100,20100,20100,20100,0
|
|
20230612,183500,28938652100,20100,20100,20100,20100,0
|
|
20230612,183400,28938652100,20100,20100,20100,20100,0
|
|
20230612,183300,28938652100,20100,20100,20100,20100,0
|
|
20230612,183200,28938652100,20100,20100,20100,20100,0
|
|
20230612,183100,28938652100,20100,20100,20100,20100,0
|
|
20230612,183000,28938652100,20100,20100,20100,20100,0
|
|
20230612,182900,28938652100,20100,20100,20100,20100,0
|
|
20230612,182800,28938652100,20100,20100,20100,20100,0
|
|
20230612,182700,28938652100,20100,20100,20100,20100,0
|
|
20230612,182600,28938652100,20100,20100,20100,20100,0
|
|
20230612,182500,28938652100,20100,20100,20100,20100,0
|
|
20230612,182400,28938652100,20100,20100,20100,20100,0
|
|
20230612,182300,28938652100,20100,20100,20100,20100,0
|
|
20230612,182200,28938652100,20100,20100,20100,20100,0
|
|
20230612,182100,28938652100,20100,20100,20100,20100,0
|
|
20230612,182000,28938652100,20100,20100,20100,20100,0
|
|
20230612,181900,28938652100,20100,20100,20100,20100,0
|
|
20230612,181800,28938652100,20100,20100,20100,20100,0
|
|
20230612,181700,28938652100,20100,20100,20100,20100,0
|
|
20230612,181600,28938652100,20100,20100,20100,20100,0
|
|
20230612,181500,28938652100,20100,20100,20100,20100,0
|
|
20230612,181400,28938652100,20100,20100,20100,20100,0
|
|
20230612,181300,28938652100,20100,20100,20100,20100,9622
|
|
20230612,181200,28938652100,20100,20100,20100,20100,0
|
|
20230612,181100,28938652100,20100,20100,20100,20100,0
|
|
20230612,181000,28938652100,20100,20100,20100,20100,0
|
|
20230612,180900,28938652100,20100,20100,20100,20100,0
|
|
20230612,180800,28938652100,20100,20100,20100,20100,0
|
|
20230612,180700,28938652100,20100,20100,20100,20100,0
|
|
20230612,180600,28938652100,20100,20100,20100,20100,0
|
|
20230612,180500,28938652100,20100,20100,20100,20100,0
|
|
20230612,180400,28938652100,20100,20100,20100,20100,0
|
|
20230612,180300,28938652100,20100,20100,20100,20100,0
|
|
20230612,180200,28938652100,20100,20100,20100,20100,0
|
|
20230612,180100,28938652100,20100,20100,20100,20100,0
|
|
20230612,180000,28938652100,20100,20100,20100,20100,0
|
|
20230612,175900,28938652100,20100,20100,20100,20100,0
|
|
20230612,175800,28938652100,20100,20100,20100,20100,0
|
|
20230612,175700,28938652100,20100,20100,20100,20100,0
|
|
20230612,175600,28938652100,20100,20100,20100,20100,0
|
|
20230612,175500,28938652100,20100,20100,20100,20100,0
|
|
20230612,175400,28938652100,20100,20100,20100,20100,0
|
|
20230612,175300,28938652100,20100,20100,20100,20100,0
|
|
20230612,175200,28938652100,20100,20100,20100,20100,0
|
|
20230612,175100,28938652100,20100,20100,20100,20100,0
|
|
20230612,175000,28938652100,20100,20100,20100,20100,0
|
|
20230612,174900,28938652100,20100,20100,20100,20100,0
|
|
20230612,174800,28938652100,20100,20100,20100,20100,0
|
|
20230612,174700,28938652100,20100,20100,20100,20100,0
|
|
20230612,174600,28938652100,20100,20100,20100,20100,0
|
|
20230612,174500,28938652100,20100,20100,20100,20100,0
|
|
20230612,174400,28938652100,20100,20100,20100,20100,0
|
|
20230612,174300,28938652100,20100,20100,20100,20100,9622
|
|
20230612,174200,28938652100,20100,20100,20100,20100,0
|
|
20230612,174100,28938652100,20100,20100,20100,20100,0
|
|
20230612,174000,28938652100,20100,20100,20100,20100,0
|
|
20230612,173900,28938652100,20100,20100,20100,20100,0
|
|
20230612,173800,28938652100,20100,20100,20100,20100,0
|
|
20230612,173700,28938652100,20100,20100,20100,20100,0
|
|
20230612,173600,28938652100,20100,20100,20100,20100,0
|
|
20230612,173500,28938652100,20100,20100,20100,20100,0
|
|
20230612,173400,28938652100,20100,20100,20100,20100,0
|
|
20230612,173300,28938652100,20100,20100,20100,20100,0
|
|
20230612,173200,28938652100,20100,20100,20100,20100,0
|
|
20230612,173100,28938652100,20100,20100,20100,20100,0
|
|
20230612,173000,28938652100,20100,20100,20100,20100,0
|
|
20230612,172900,28938652100,20100,20100,20100,20100,0
|
|
20230612,172800,28938652100,20100,20100,20100,20100,0
|
|
20230612,172700,28938652100,20100,20100,20100,20100,0
|
|
20230612,172600,28938652100,20100,20100,20100,20100,0
|
|
20230612,172500,28938652100,20100,20100,20100,20100,0
|
|
20230612,172400,28938652100,20100,20100,20100,20100,0
|
|
20230612,172300,28938652100,20100,20100,20100,20100,0
|
|
20230612,172200,28938652100,20100,20100,20100,20100,0
|
|
20230612,172100,28938652100,20100,20100,20100,20100,0
|
|
20230612,172000,28938652100,20100,20100,20100,20100,0
|
|
20230612,171900,28938652100,20100,20100,20100,20100,0
|
|
20230612,171800,28938652100,20100,20100,20100,20100,0
|
|
20230612,171700,28938652100,20100,20100,20100,20100,0
|
|
20230612,171600,28938652100,20100,20100,20100,20100,0
|
|
20230612,171500,28938652100,20100,20100,20100,20100,0
|
|
20230612,171400,28938652100,20100,20100,20100,20100,0
|
|
20230612,171300,28938652100,20100,20100,20100,20100,9622
|
|
20230612,171200,28938652100,20100,20100,20100,20100,0
|
|
20230612,171100,28938652100,20100,20100,20100,20100,0
|
|
20230612,171000,28938652100,20100,20100,20100,20100,0
|
|
20230612,170900,28938652100,20100,20100,20100,20100,0
|
|
20230612,170800,28938652100,20100,20100,20100,20100,0
|
|
20230612,170700,28938652100,20100,20100,20100,20100,0
|
|
20230612,170600,28938652100,20100,20100,20100,20100,0
|
|
20230612,170500,28938652100,20100,20100,20100,20100,0
|
|
20230612,170400,28938652100,20100,20100,20100,20100,0
|
|
20230612,170300,28938652100,20100,20100,20100,20100,0
|
|
20230612,170200,28938652100,20100,20100,20100,20100,0
|
|
20230612,170100,28938652100,20100,20100,20100,20100,0
|
|
20230612,170000,28938652100,20100,20100,20100,20100,0
|
|
20230612,165900,28938652100,20100,20100,20100,20100,0
|
|
20230612,165800,28938652100,20100,20100,20100,20100,0
|
|
20230612,165700,28938652100,20100,20100,20100,20100,0
|
|
20230612,165600,28938652100,20100,20100,20100,20100,0
|
|
20230612,165500,28938652100,20100,20100,20100,20100,0
|
|
20230612,165400,28938652100,20100,20100,20100,20100,0
|
|
20230612,165300,28938652100,20100,20100,20100,20100,0
|
|
20230612,165200,28938652100,20100,20100,20100,20100,0
|
|
20230612,165100,28938652100,20100,20100,20100,20100,0
|
|
20230612,165000,28938652100,20100,20100,20100,20100,0
|
|
20230612,164900,28938652100,20100,20100,20100,20100,0
|
|
20230612,164800,28938652100,20100,20100,20100,20100,0
|
|
20230612,164700,28938652100,20100,20100,20100,20100,0
|
|
20230612,164600,28938652100,20100,20100,20100,20100,0
|
|
20230612,164500,28938652100,20100,20100,20100,20100,0
|
|
20230612,164400,28938652100,20100,20100,20100,20100,0
|
|
20230612,164300,28938652100,20100,20100,20100,20100,9622
|
|
20230612,164200,28938652100,20100,20100,20100,20100,0
|
|
20230612,164100,28938652100,20100,20100,20100,20100,0
|
|
20230612,164000,28938652100,20100,20100,20100,20100,0
|
|
20230612,163900,28938652100,20100,20100,20100,20100,0
|
|
20230612,163800,28938652100,20100,20100,20100,20100,0
|
|
20230612,163700,28938652100,20100,20100,20100,20100,0
|
|
20230612,163600,28938652100,20100,20100,20100,20100,0
|
|
20230612,163500,28938652100,20100,20100,20100,20100,0
|
|
20230612,163400,28938652100,20100,20100,20100,20100,0
|
|
20230612,163300,28938652100,20100,20100,20100,20100,0
|
|
20230612,163200,28938652100,20100,20100,20100,20100,0
|
|
20230612,163100,28938652100,20100,20100,20100,20100,0
|
|
20230612,163000,28938652100,20100,20100,20100,20100,0
|
|
20230612,162900,28938652100,20100,20100,20100,20100,0
|
|
20230612,162800,28938652100,20100,20100,20100,20100,0
|
|
20230612,162700,28938652100,20100,20100,20100,20100,0
|
|
20230612,162600,28938652100,20100,20100,20100,20100,0
|
|
20230612,162500,28938652100,20100,20100,20100,20100,0
|
|
20230612,162400,28938652100,20100,20100,20100,20100,0
|
|
20230612,162300,28938652100,20100,20100,20100,20100,0
|
|
20230612,162200,28938652100,20100,20100,20100,20100,0
|
|
20230612,162100,28938652100,20100,20100,20100,20100,0
|
|
20230612,162000,28938652100,20100,20100,20100,20100,0
|
|
20230612,161900,28938652100,20100,20100,20100,20100,0
|
|
20230612,161800,28938652100,20100,20100,20100,20100,0
|
|
20230612,161700,28938652100,20100,20100,20100,20100,0
|
|
20230612,161600,28938652100,20100,20100,20100,20100,0
|
|
20230612,161500,28938652100,20100,20100,20100,20100,0
|
|
20230612,161400,28938652100,20100,20100,20100,20100,0
|
|
20230612,161300,28938652100,20100,20100,20100,20100,9622
|
|
20230612,161200,28938652100,20100,20100,20100,20100,0
|
|
20230612,161100,28938652100,20100,20100,20100,20100,0
|
|
20230612,161000,28938652100,20100,20100,20100,20100,0
|
|
20230612,160900,28938652100,20100,20100,20100,20100,0
|
|
20230612,160800,28938652100,20100,20100,20100,20100,0
|
|
20230612,160700,28938652100,20100,20100,20100,20100,0
|
|
20230612,160600,28938652100,20100,20100,20100,20100,0
|
|
20230612,160500,28938652100,20100,20100,20100,20100,0
|
|
20230612,160400,28938652100,20100,20100,20100,20100,0
|
|
20230612,160300,28938652100,20100,20100,20100,20100,0
|
|
20230612,160200,28938652100,20100,20100,20100,20100,0
|
|
20230612,160100,28938652100,20100,20100,20100,20100,0
|
|
20230612,160000,28938652100,20100,20100,20100,20100,0
|
|
20230612,155900,28938652100,20100,20100,20100,20100,0
|
|
20230612,155800,28938652100,20100,20100,20100,20100,0
|
|
20230612,155700,28938652100,20100,20100,20100,20100,0
|
|
20230612,155600,28938652100,20100,20100,20100,20100,0
|
|
20230612,155500,28938652100,20100,20100,20100,20100,0
|
|
20230612,155400,28938652100,20100,20100,20100,20100,0
|
|
20230612,155300,28938652100,20100,20100,20100,20100,0
|
|
20230612,155200,28938652100,20100,20100,20100,20100,0
|
|
20230612,155100,28938652100,20100,20100,20100,20100,0
|
|
20230612,155000,28938652100,20100,20100,20100,20100,0
|
|
20230612,154900,28938652100,20100,20100,20100,20100,0
|
|
20230612,154800,28938652100,20100,20100,20100,20100,0
|
|
20230612,154700,28938652100,20100,20100,20100,20100,0
|
|
20230612,154600,28938652100,20100,20100,20100,20100,0
|
|
20230612,154500,28938652100,20100,20100,20100,20100,0
|
|
20230612,154400,28938652100,20100,20100,20100,20100,0
|
|
20230612,154300,28938652100,20100,20100,20100,20100,9622
|
|
20230612,154200,28938652100,20100,20100,20100,20100,0
|
|
20230612,154100,28938652100,20100,20100,20100,20100,0
|
|
20230612,154000,28938652100,20100,20100,20100,20100,0
|
|
20230612,153900,28938652100,20100,20100,20100,20100,0
|
|
20230612,153800,28938652100,20100,20100,20100,20100,0
|
|
20230612,153700,28938652100,20100,20100,20100,20100,0
|
|
20230612,153600,28938652100,20100,20100,20100,20100,0
|
|
20230612,153500,28938652100,20100,20100,20100,20100,0
|
|
20230612,153400,28938652100,20100,20100,20100,20100,0
|
|
20230612,153300,28938652100,20100,20100,20100,20100,0
|
|
20230612,153200,28938652100,20100,20100,20100,20100,0
|
|
20230612,153100,28938652100,20100,20100,20100,20100,0
|
|
20230612,153000,28938652100,20100,20100,20100,20100,9622
|
|
20230612,152900,28745249900,20050,20050,20050,20050,0
|
|
20230612,152800,28745249900,20050,20050,20050,20050,0
|
|
20230612,152700,28745249900,20050,20050,20050,20050,0
|
|
20230612,152600,28745249900,20050,20050,20050,20050,0
|
|
20230612,152500,28745249900,20050,20050,20050,20050,0
|
|
20230612,152400,28745249900,20050,20050,20050,20050,0
|
|
20230612,152300,28745249900,20050,20050,20050,20050,0
|
|
20230612,152200,28745249900,20050,20050,20050,20050,0
|
|
20230612,152100,28745249900,20050,20050,20050,20050,0
|
|
20230612,152000,28745249900,20050,20050,20050,20050,0
|
|
20230612,151900,28745249900,20050,20100,20100,20000,1824
|
|
20230612,151800,28708683550,20000,20050,20100,20000,1019
|
|
20230612,151700,28688254950,20050,20050,20050,20000,191
|
|
20230612,151600,28684425600,20050,19990,20050,19990,1293
|
|
20230612,151500,28658504360,20000,19990,20000,19980,3908
|
|
20230612,151400,28580385500,19990,20050,20050,19990,1469
|
|
20230612,151300,28551005860,20050,20050,20100,20000,3019
|
|
20230612,151200,28490523010,20050,20050,20100,20000,1616
|
|
20230612,151100,28458113010,20000,19940,20100,19940,5376
|
|
20230612,151000,28350396610,19950,19960,19970,19920,1243
|
|
20230612,150900,28325606570,19960,19920,19960,19920,345
|
|
20230612,150800,28318724890,19930,19970,19980,19920,738
|
|
20230612,150700,28304011880,19980,19870,19980,19870,3493
|
|
20230612,150600,28234443630,19890,19880,19890,19870,477
|
|
20230612,150500,28224961540,19880,19870,19880,19870,254
|
|
20230612,150400,28219912350,19880,19880,19880,19870,196
|
|
20230612,150300,28216016040,19880,19890,19890,19870,79
|
|
20230612,150200,28214445480,19890,19900,19900,19880,375
|
|
20230612,150100,28206985530,19900,19880,19900,19870,944
|
|
20230612,150000,28188207450,19880,19840,19880,19820,1561
|
|
20230612,145900,28157248090,19810,19840,19850,19810,489
|
|
20230612,145800,28147545220,19810,19810,19820,19810,342
|
|
20230612,145700,28140769260,19810,19820,19820,19810,919
|
|
20230612,145600,28122558600,19820,19820,19850,19820,872
|
|
20230612,145500,28105269690,19820,19800,19880,19800,5684
|
|
20230612,145400,27992649440,19800,19800,19810,19790,968
|
|
20230612,145300,27973483070,19800,19820,19820,19800,2561
|
|
20230612,145200,27922764160,19820,19810,19830,19810,461
|
|
20230612,145100,27913627940,19810,19820,19830,19810,1819
|
|
20230612,145000,27877578150,19820,19840,19850,19820,1434
|
|
20230612,144900,27849138330,19840,19870,19870,19840,1338
|
|
20230612,144800,27822581610,19870,19870,19880,19860,812
|
|
20230612,144700,27806446920,19880,19880,19890,19860,344
|
|
20230612,144600,27799607400,19890,19850,19890,19850,203
|
|
20230612,144500,27795575390,19850,19870,19880,19840,793
|
|
20230612,144400,27779832040,19870,19890,19900,19870,705
|
|
20230612,144300,27765814810,19900,19890,19900,19880,82
|
|
20230612,144200,27764184140,19890,19900,19910,19890,703
|
|
20230612,144100,27750200790,19900,19900,19900,19890,274
|
|
20230612,144000,27744748960,19890,19890,19900,19890,442
|
|
20230612,143900,27735957560,19890,19910,19910,19890,100
|
|
20230612,143800,27733967520,19910,19910,19910,19910,202
|
|
20230612,143700,27729945700,19910,19890,19910,19890,97
|
|
20230612,143600,27728015790,19910,19890,19910,19890,131
|
|
20230612,143500,27725410000,19910,19910,19920,19890,779
|
|
20230612,143400,27709897310,19920,19860,19920,19860,158
|
|
20230612,143300,27706752160,19860,19870,19900,19850,88
|
|
20230612,143200,27705002160,19850,19830,19880,19830,554
|
|
20230612,143100,27694002250,19830,19830,19840,19830,28
|
|
20230612,143000,27693446950,19840,19840,19840,19830,299
|
|
20230612,142900,27687514860,19840,19840,19850,19840,272
|
|
20230612,142800,27682118330,19840,19850,19850,19840,222
|
|
20230612,142700,27677712900,19850,19850,19850,19840,400
|
|
20230612,142600,27669773770,19840,19840,19900,19840,198
|
|
20230612,142500,27665836470,19840,19900,19910,19840,1649
|
|
20230612,142400,27633049000,19910,19900,19910,19900,378
|
|
20230612,142300,27625525490,19900,19900,19900,19900,451
|
|
20230612,142200,27616550590,19900,19900,19900,19890,357
|
|
20230612,142100,27609446450,19900,19890,19900,19890,264
|
|
20230612,142000,27604193190,19910,19890,19910,19890,68
|
|
20230612,141900,27602839900,19920,19920,19930,19890,300
|
|
20230612,141800,27596863520,19880,19920,19930,19880,1026
|
|
20230612,141700,27576424130,19920,19880,19920,19880,662
|
|
20230612,141600,27563252480,19810,19810,19810,19790,719
|
|
20230612,141500,27549013010,19810,19790,19810,19780,425
|
|
20230612,141400,27540604450,19790,19830,19830,19790,2613
|
|
20230612,141300,27488828850,19830,19850,19850,19830,920
|
|
20230612,141200,27470571350,19850,19880,19880,19850,521
|
|
20230612,141100,27460224040,19870,19840,19870,19840,245
|
|
20230612,141000,27455358250,19840,19840,19860,19840,177
|
|
20230612,140900,27451846080,19860,19830,19860,19830,81
|
|
20230612,140800,27450239760,19830,19850,19850,19830,566
|
|
20230612,140700,27439014150,19840,19840,19850,19840,57
|
|
20230612,140600,27437883170,19840,19820,19840,19820,137
|
|
20230612,140500,27435166860,19830,19830,19830,19830,9
|
|
20230612,140400,27434988390,19830,19830,19830,19800,1526
|
|
20230612,140300,27404755920,19830,19850,19860,19820,707
|
|
20230612,140200,27390729960,19860,19880,19880,19850,859
|
|
20230612,140100,27373666790,19910,19910,19920,19890,1224
|
|
20230612,140000,27349307300,19910,19930,19930,19900,675
|
|
20230612,135900,27335867520,19930,19940,19970,19930,190
|
|
20230612,135800,27332078970,19940,19960,19980,19920,294
|
|
20230612,135700,27326213420,19920,19920,19920,19910,172
|
|
20230612,135600,27322787580,19920,19930,19980,19910,724
|
|
20230612,135500,27308359860,19960,19960,19970,19930,964
|
|
20230612,135400,27289127550,19960,19980,19980,19960,438
|
|
20230612,135300,27280379630,19990,19980,19990,19980,207
|
|
20230612,135200,27276243230,19990,19970,19990,19970,174
|
|
20230612,135100,27272766960,19990,20000,20000,19970,682
|
|
20230612,135000,27259138050,20000,20000,20050,19990,442
|
|
20230612,134900,27250297100,20000,20000,20050,20000,458
|
|
20230612,134800,27241137050,20000,19990,20050,19980,1067
|
|
20230612,134700,27219803730,19990,20100,20100,19990,6023
|
|
20230612,134600,27099045800,20100,20050,20100,20050,1626
|
|
20230612,134500,27066433000,20000,20050,20100,20000,2359
|
|
20230612,134400,27019126950,20000,20050,20100,19990,927
|
|
20230612,134300,27000561760,20050,19920,20050,19920,7120
|
|
20230612,134200,26858324900,19940,19910,19940,19910,387
|
|
20230612,134100,26850613250,19910,19900,19910,19900,508
|
|
20230612,134000,26840502030,19890,19890,19900,19870,773
|
|
20230612,133900,26825120840,19890,19880,19890,19870,635
|
|
20230612,133800,26812495340,19880,19860,19880,19860,488
|
|
20230612,133700,26802802910,19860,19860,19870,19820,540
|
|
20230612,133600,26792089440,19860,19860,19870,19840,159
|
|
20230612,133500,26788932810,19860,19840,19870,19840,53
|
|
20230612,133400,26787880980,19840,19820,19840,19810,173
|
|
20230612,133300,26784453750,19810,19800,19840,19800,367
|
|
20230612,133200,26777187020,19790,19840,19840,19770,531
|
|
20230612,133100,26766685050,19780,19790,19840,19780,364
|
|
20230612,133000,26759484160,19780,19840,19840,19750,1734
|
|
20230612,132900,26725156930,19830,19830,19860,19830,472
|
|
20230612,132800,26715796120,19850,19860,19870,19840,883
|
|
20230612,132700,26698265630,19860,19920,19920,19850,1002
|
|
20230612,132600,26678346610,19940,19920,19970,19900,1705
|
|
20230612,132500,26644379970,19930,19940,19950,19910,382
|
|
20230612,132400,26636768500,19940,19930,19950,19900,2417
|
|
20230612,132300,26588589660,19930,19960,19970,19930,1563
|
|
20230612,132200,26557404210,19960,19860,19960,19840,5681
|
|
20230612,132100,26444218550,19870,19740,19870,19720,1439
|
|
20230612,132000,26415713980,19740,19640,19740,19620,1308
|
|
20230612,131900,26390010620,19640,19640,19640,19640,470
|
|
20230612,131800,26380779820,19640,19620,19650,19620,401
|
|
20230612,131700,26372905590,19620,19640,19640,19620,1200
|
|
20230612,131600,26349352970,19650,19650,19670,19640,805
|
|
20230612,131500,26333536250,19650,19670,19680,19650,861
|
|
20230612,131400,26316608070,19670,19680,19680,19670,842
|
|
20230612,131300,26300039220,19700,19710,19710,19680,972
|
|
20230612,131200,26280894400,19710,19730,19730,19710,947
|
|
20230612,131100,26262223310,19730,19740,19750,19720,1549
|
|
20230612,131000,26231668580,19740,19720,19740,19720,15
|
|
20230612,130900,26231372500,19720,19720,19720,19720,59
|
|
20230612,130800,26230209020,19710,19720,19770,19710,58
|
|
20230612,130700,26229065430,19710,19720,19720,19710,279
|
|
20230612,130600,26223564290,19720,19770,19790,19720,1426
|
|
20230612,130500,26195400950,19770,19770,19780,19770,396
|
|
20230612,130400,26187571940,19770,19800,19800,19770,1377
|
|
20230612,130300,26160321820,19810,19820,19820,19810,1001
|
|
20230612,130200,26140491310,19810,19820,19820,19810,376
|
|
20230612,130100,26133041990,19820,19840,19850,19820,985
|
|
20230612,130000,26113516690,19840,19850,19850,19840,63
|
|
20230612,125900,26112266240,19860,19860,19860,19860,1
|
|
20230612,125800,26112246380,19830,19840,19840,19830,220
|
|
20230612,125700,26107882990,19840,19840,19840,19840,95
|
|
20230612,125600,26105998190,19840,19830,19840,19830,101
|
|
20230612,125500,26103995120,19830,19840,19840,19830,33
|
|
20230612,125400,26103340620,19830,19830,19830,19830,10
|
|
20230612,125300,26103142320,19810,19810,19810,19810,75
|
|
20230612,125200,26101656570,19810,19820,19820,19810,772
|
|
20230612,125100,26086362250,19820,19870,19870,19820,723
|
|
20230612,125000,26072007020,19870,19840,19870,19840,223
|
|
20230612,124900,26067579200,19840,19820,19840,19820,160
|
|
20230612,124800,26064406480,19820,19820,19820,19820,100
|
|
20230612,124700,26062424480,19820,19860,19860,19820,270
|
|
20230612,124600,26057067980,19870,19860,19870,19860,607
|
|
20230612,124500,26045007290,19870,19870,19870,19870,100
|
|
20230612,124400,26043020290,19800,19800,19800,19800,398
|
|
20230612,124300,26035139890,19790,19870,19870,19790,1199
|
|
20230612,124200,26011377530,19890,19930,19930,19890,1233
|
|
20230612,124100,25986838180,19930,19930,19930,19930,17
|
|
20230612,124000,25986499370,19930,19920,19940,19910,1654
|
|
20230612,123900,25953527710,19920,19900,19920,19900,79
|
|
20230612,123800,25951954680,19910,19890,19910,19890,392
|
|
20230612,123700,25944154080,19890,19880,19900,19880,824
|
|
20230612,123600,25927764770,19880,19880,19890,19880,236
|
|
20230612,123500,25923073040,19880,19860,19880,19860,80
|
|
20230612,123400,25921483820,19860,19830,19860,19830,458
|
|
20230612,123300,25912391750,19830,19840,19840,19830,100
|
|
20230612,123200,25910408740,19830,19820,19840,19820,130
|
|
20230612,123100,25907830160,19810,19810,19810,19810,76
|
|
20230612,123000,25906324600,19800,19810,19810,19800,368
|
|
20230612,122900,25899034600,19800,19800,19800,19800,72
|
|
20230612,122800,25897609000,19800,19800,19800,19800,35
|
|
20230612,122700,25896916000,19800,19790,19800,19780,1092
|
|
20230612,122600,25875308080,19800,19810,19810,19790,1066
|
|
20230612,122500,25854198210,19810,19820,19820,19800,462
|
|
20230612,122400,25845043560,19820,19830,19840,19820,348
|
|
20230612,122300,25838142430,19840,19860,19870,19840,704
|
|
20230612,122200,25824163040,19870,19880,19880,19870,39
|
|
20230612,122100,25823387740,19880,19880,19880,19870,211
|
|
20230612,122000,25819193320,19880,19920,19920,19880,652
|
|
20230612,121900,25806220280,19920,19900,19920,19900,452
|
|
20230612,121800,25797218450,19900,19890,19900,19890,640
|
|
20230612,121700,25784483010,19900,19900,19900,19880,466
|
|
20230612,121600,25775213280,19900,19890,19950,19880,2657
|
|
20230612,121500,25722293840,19900,19880,19900,19860,772
|
|
20230612,121400,25706949050,19880,19860,19900,19860,283
|
|
20230612,121300,25701321830,19870,19860,19870,19860,62
|
|
20230612,121200,25700090000,19860,19860,19860,19860,81
|
|
20230612,121100,25698481340,19860,19870,19870,19860,83
|
|
20230612,121000,25696832280,19900,19870,19900,19870,641
|
|
20230612,120900,25684087110,19870,19820,19870,19820,372
|
|
20230612,120800,25676699650,19820,19810,19820,19810,241
|
|
20230612,120700,25671924390,19820,19830,19830,19810,597
|
|
20230612,120600,25660091420,19880,19810,19880,19810,335
|
|
20230612,120500,25653448720,19810,19870,19880,19810,1374
|
|
20230612,120400,25626179610,19870,19810,19870,19790,1679
|
|
20230612,120300,25592873020,19800,19760,19800,19760,805
|
|
20230612,120200,25576942710,19760,19770,19770,19720,46
|
|
20230612,120100,25576034590,19760,19710,19760,19700,779
|
|
20230612,120000,25560645880,19680,19710,19730,19680,513
|
|
20230612,115900,25550532680,19670,19690,19720,19620,1578
|
|
20230612,115800,25519494910,19670,19610,19720,19600,1573
|
|
20230612,115700,25488565400,19590,19670,19670,19570,16058
|
|
20230612,115600,25173785350,19670,19670,19720,19640,2853
|
|
20230612,115500,25117692960,19670,19740,19740,19670,927
|
|
20230612,115400,25099439940,19690,19750,19750,19690,1183
|
|
20230612,115300,25076129600,19720,19690,19750,19680,1410
|
|
20230612,115200,25048358000,19700,19750,19750,19690,931
|
|
20230612,115100,25030019010,19750,19760,19760,19750,123
|
|
20230612,115000,25027588830,19760,19700,19760,19680,2474
|
|
20230612,114900,24978790290,19700,19750,19750,19700,896
|
|
20230612,114800,24961134450,19750,19770,19770,19750,1371
|
|
20230612,114700,24934033590,19770,19690,19800,19680,4952
|
|
20230612,114600,24836131560,19690,19770,19770,19690,6409
|
|
20230612,114500,24709671580,19780,19890,19890,19780,10259
|
|
20230612,114400,24506402380,19840,19840,19900,19830,2214
|
|
20230612,114300,24462473540,19880,19850,19880,19830,991
|
|
20230612,114200,24442807420,19850,19830,19880,19830,567
|
|
20230612,114100,24431546080,19830,19830,19880,19830,440
|
|
20230612,114000,24422816190,19830,19830,19830,19820,956
|
|
20230612,113900,24403858820,19830,19860,19900,19830,1396
|
|
20230612,113800,24376154270,19850,19840,19880,19830,1633
|
|
20230612,113700,24343728140,19840,19850,19870,19820,2837
|
|
20230612,113600,24287435730,19850,19890,19890,19850,1406
|
|
20230612,113500,24259506390,19890,19880,19890,19870,1361
|
|
20230612,113400,24232457500,19880,19890,19900,19880,1254
|
|
20230612,113300,24207519120,19890,19890,19890,19880,713
|
|
20230612,113200,24193340320,19900,19890,19900,19880,239
|
|
20230612,113100,24188586760,19880,19890,19900,19880,291
|
|
20230612,113000,24182797210,19900,19890,19900,19890,123
|
|
20230612,112900,24180350330,19900,19880,19900,19880,319
|
|
20230612,112800,24174006840,19880,19870,19880,19870,850
|
|
20230612,112700,24157109660,19880,19870,19900,19870,1865
|
|
20230612,112600,24120022010,19870,19890,19890,19870,361
|
|
20230612,112500,24112847810,19860,19880,19900,19860,1119
|
|
20230612,112400,24090602490,19880,19880,19900,19880,1664
|
|
20230612,112300,24057521140,19880,19910,19910,19880,2742
|
|
20230612,112200,24002985990,19920,19920,19920,19910,962
|
|
20230612,112100,23983830460,19920,19940,19940,19920,596
|
|
20230612,112000,23971956580,19940,19950,19960,19920,403
|
|
20230612,111900,23963920450,19960,19960,19970,19960,257
|
|
20230612,111800,23958790010,19970,19950,19970,19920,1044
|
|
20230612,111700,23937955180,19950,19930,19950,19910,1239
|
|
20230612,111600,23913262540,19930,19910,19930,19900,466
|
|
20230612,111500,23903984150,19910,19880,19910,19880,310
|
|
20230612,111400,23897815050,19880,19910,19910,19880,1734
|
|
20230612,111300,23863324190,19910,19930,19930,19890,546
|
|
20230612,111200,23852461400,19910,19920,19930,19910,514
|
|
20230612,111100,23842226900,19920,19920,19920,19910,473
|
|
20230612,111000,23832805000,19920,19890,19920,19890,1478
|
|
20230612,110900,23803381670,19890,19890,19910,19890,412
|
|
20230612,110800,23795183580,19890,19940,19940,19880,403
|
|
20230612,110700,23787168850,19920,19970,19970,19920,523
|
|
20230612,110600,23776734730,19970,19880,19970,19850,2084
|
|
20230612,110500,23735209920,19870,19850,19870,19830,2313
|
|
20230612,110400,23689306210,19850,19870,19900,19850,391
|
|
20230612,110300,23681543150,19870,19850,19910,19850,1070
|
|
20230612,110200,23660296380,19860,19830,19910,19820,4052
|
|
20230612,110100,23579846560,19830,19870,19870,19820,1809
|
|
20230612,110000,23543949500,19860,19850,19890,19850,1392
|
|
20230612,105900,23516286890,19860,19830,19870,19830,1043
|
|
20230612,105800,23495584120,19830,19840,19850,19820,4458
|
|
20230612,105700,23407174850,19840,19860,19880,19840,3343
|
|
20230612,105600,23340780580,19860,19880,19900,19860,1536
|
|
20230612,105500,23310253950,19880,19940,19940,19880,1574
|
|
20230612,105400,23278906080,19950,19830,19950,19830,3405
|
|
20230612,105300,23211152120,19850,19870,19890,19810,3391
|
|
20230612,105200,23143822470,19870,19910,19920,19850,5549
|
|
20230612,105100,23033476190,19940,19950,19960,19910,6542
|
|
20230612,105000,22903089280,19950,19970,19970,19940,5225
|
|
20230612,104900,22798833210,19980,19980,19990,19960,5533
|
|
20230612,104800,22688333010,19990,19950,20050,19930,6064
|
|
20230612,104700,22567311330,19950,20250,20250,19950,18501
|
|
20230612,104600,22196549830,20250,20300,20300,20200,494
|
|
20230612,104500,22186569330,20300,20200,20300,20200,270
|
|
20230612,104400,22181103580,20200,20250,20250,20200,771
|
|
20230612,104300,22165499080,20300,20250,20300,20200,824
|
|
20230612,104200,22148801480,20250,20200,20250,20200,966
|
|
20230612,104100,22129263280,20250,20300,20300,20200,1752
|
|
20230612,104000,22093786580,20300,20300,20300,20250,628
|
|
20230612,103900,22081068730,20300,20300,20300,20250,867
|
|
20230612,103800,22063503080,20300,20300,20300,20250,881
|
|
20230612,103700,22045623180,20300,20300,20350,20250,733
|
|
20230612,103600,22030745430,20350,20350,20350,20300,6540
|
|
20230612,103500,21897938580,20350,20300,20350,20250,2065
|
|
20230612,103400,21855993530,20300,20250,20300,20250,2075
|
|
20230612,103300,21813904380,20300,20250,20300,20200,1261
|
|
20230612,103200,21788331230,20200,20150,20250,20150,2487
|
|
20230612,103100,21738091230,20200,20150,20200,20150,945
|
|
20230612,103000,21719049030,20150,20200,20200,20150,306
|
|
20230612,102900,21712878230,20200,20200,20200,20150,159
|
|
20230612,102800,21709672280,20100,20200,20250,20100,959
|
|
20230612,102700,21690359730,20150,20150,20200,20150,1192
|
|
20230612,102600,21666335930,20150,20150,20250,20150,946
|
|
20230612,102500,21647260030,20150,20150,20150,20100,1086
|
|
20230612,102400,21625377180,20150,20150,20250,20150,1250
|
|
20230612,102300,21600160630,20150,20200,20250,20150,6460
|
|
20230612,102200,21469681180,20200,20250,20250,20200,441
|
|
20230612,102100,21460767730,20200,20250,20250,20200,821
|
|
20230612,102000,21444153280,20300,20400,20400,20200,3955
|
|
20230612,101900,21363984830,20350,20400,20400,20300,352
|
|
20230612,101800,21356822730,20300,20350,20400,20300,733
|
|
20230612,101700,21341898780,20400,20350,20400,20300,1943
|
|
20230612,101600,21302356630,20350,20350,20400,20350,2395
|
|
20230612,101500,21253520930,20350,20400,20400,20350,1562
|
|
20230612,101400,21221659980,20350,20350,20400,20300,1567
|
|
20230612,101300,21189771480,20300,20250,20350,20250,1115
|
|
20230612,101200,21167135580,20250,20300,20300,20250,1415
|
|
20230612,101100,21138437580,20300,20300,20300,20250,1465
|
|
20230612,101000,21108712180,20300,20250,20300,20250,1004
|
|
20230612,100900,21088360330,20250,20350,20350,20200,3379
|
|
20230612,100800,21019820330,20350,20300,20350,20300,2657
|
|
20230612,100700,20965800030,20300,20250,20300,20200,1676
|
|
20230612,100600,20931832380,20200,20200,20250,20150,1756
|
|
20230612,100500,20896299230,20200,20150,20200,20100,2827
|
|
20230612,100400,20839363930,20100,20200,20200,20100,637
|
|
20230612,100300,20826531630,20150,20100,20200,20050,2976
|
|
20230612,100200,20766705830,20150,20150,20150,20100,567
|
|
20230612,100100,20755297430,20100,20100,20150,20050,1721
|
|
20230612,100000,20720713380,20150,20100,20150,20050,1722
|
|
20230612,095900,20686095380,20050,20100,20150,20000,7468
|
|
20230612,095800,20536439380,20100,20150,20200,20100,2677
|
|
20230612,095700,20482579330,20050,20150,20200,20050,4020
|
|
20230612,095600,20401757880,20150,20250,20300,20150,4168
|
|
20230612,095500,20317567930,20300,20250,20350,20200,3798
|
|
20230612,095400,20240625380,20350,20250,20350,20250,2602
|
|
20230612,095300,20187769030,20250,20200,20300,20200,2588
|
|
20230612,095200,20135299680,20300,20250,20300,20100,8986
|
|
20230612,095100,19954063080,20250,20150,20250,20100,4262
|
|
20230612,095000,19868056230,20100,20200,20200,20100,9746
|
|
20230612,094900,19671561630,20200,20300,20300,20150,10211
|
|
20230612,094800,19465127580,20250,20350,20350,20250,8492
|
|
20230612,094700,19292637930,20400,20400,20450,20350,5997
|
|
20230612,094600,19170239780,20350,20300,20450,20250,6358
|
|
20230612,094500,19040867230,20300,20400,20450,20300,7197
|
|
20230612,094400,18894157380,20400,20450,20450,20400,3318
|
|
20230612,094300,18826400680,20400,20400,20500,20400,2600
|
|
20230612,094200,18773265630,20400,20400,20450,20400,7063
|
|
20230612,094100,18629039680,20400,20500,20550,20400,3371
|
|
20230612,094000,18560028630,20500,20550,20700,20500,9185
|
|
20230612,093900,18370841180,20550,20450,20600,20350,6939
|
|
20230612,093800,18228684030,20500,20650,20650,20250,23387
|
|
20230612,093700,17750784430,20550,20650,20650,20550,4014
|
|
20230612,093600,17668060130,20600,20600,20650,20550,3719
|
|
20230612,093500,17591443630,20650,20550,20650,20500,6676
|
|
20230612,093400,17454146630,20500,20700,20700,20500,12336
|
|
20230612,093300,17200038480,20650,20600,20700,20550,7932
|
|
20230612,093200,17036366430,20550,20600,20650,20500,7445
|
|
20230612,093100,16883056830,20600,20600,20600,20450,11570
|
|
20230612,093000,16645498980,20550,20500,20600,20300,10072
|
|
20230612,092900,16439381580,20400,20600,20650,20300,21290
|
|
20230612,092800,16003109680,20600,20650,20750,20300,34743
|
|
20230612,092700,15291462080,20700,21000,21000,20700,9910
|
|
20230612,092600,15085179080,21000,21000,21000,20950,5144
|
|
20230612,092500,14977384180,21000,20800,21000,20800,8592
|
|
20230612,092400,14797739280,20800,20900,20900,20750,6489
|
|
20230612,092300,14662702830,20850,20800,20900,20750,7586
|
|
20230612,092200,14504794730,20800,20900,20900,20700,12618
|
|
20230612,092100,14242650330,20900,21100,21150,20850,17299
|
|
20230612,092000,13879288180,21150,21000,21150,20950,15892
|
|
20230612,091900,13544547580,21000,20950,21000,20850,7336
|
|
20230612,091800,13390961830,20950,20750,21050,20650,15443
|
|
20230612,091700,13068574680,20650,20800,20850,20650,22230
|
|
20230612,091600,12607580630,20850,21150,21150,20800,20424
|
|
20230612,091500,12179389480,21150,20850,21150,20800,19903
|
|
20230612,091400,11760681030,20850,21000,21050,20800,34367
|
|
20230612,091300,11041163530,21000,21150,21200,20950,37674
|
|
20230612,091200,10247782280,21150,21200,21600,20750,96588
|
|
20230612,091100,8197860780,21150,20700,21350,20600,72700
|
|
20230612,091000,6665029830,20700,20900,21000,20500,43417
|
|
20230612,090900,5760340680,20900,20350,21250,20250,109188
|
|
20230612,090800,3490716630,20250,20000,20400,20000,22668
|
|
20230612,090700,3033370780,20050,20100,20150,20000,18457
|
|
20230612,090600,2662443830,20100,19950,20150,19930,21971
|
|
20230612,090500,2222225110,19930,19770,19950,19730,8552
|
|
20230612,090400,2052649880,19770,19610,19780,19550,9028
|
|
20230612,090300,1875183090,19600,19780,19800,19600,12734
|
|
20230612,090200,1624628650,19790,19650,19790,19600,12855
|
|
20230612,090100,1371882390,19670,19830,19880,19610,23873
|
|
20230612,090000,900328570,19830,19990,20000,19750,45089
|