615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191200,30777475150,26600,26600,26600,26600,7683
|
|
20230628,191100,30777475150,26600,26600,26600,26600,0
|
|
20230628,191000,30777475150,26600,26600,26600,26600,0
|
|
20230628,190900,30777475150,26600,26600,26600,26600,0
|
|
20230628,190800,30777475150,26600,26600,26600,26600,0
|
|
20230628,190700,30777475150,26600,26600,26600,26600,0
|
|
20230628,190600,30777475150,26600,26600,26600,26600,0
|
|
20230628,190500,30777475150,26600,26600,26600,26600,0
|
|
20230628,190400,30777475150,26600,26600,26600,26600,0
|
|
20230628,190300,30777475150,26600,26600,26600,26600,0
|
|
20230628,190200,30777475150,26600,26600,26600,26600,0
|
|
20230628,190100,30777475150,26600,26600,26600,26600,0
|
|
20230628,190000,30777475150,26600,26600,26600,26600,0
|
|
20230628,185900,30777475150,26600,26600,26600,26600,0
|
|
20230628,185800,30777475150,26600,26600,26600,26600,0
|
|
20230628,185700,30777475150,26600,26600,26600,26600,0
|
|
20230628,185600,30777475150,26600,26600,26600,26600,0
|
|
20230628,185500,30777475150,26600,26600,26600,26600,0
|
|
20230628,185400,30777475150,26600,26600,26600,26600,0
|
|
20230628,185300,30777475150,26600,26600,26600,26600,0
|
|
20230628,185200,30777475150,26600,26600,26600,26600,0
|
|
20230628,185100,30777475150,26600,26600,26600,26600,0
|
|
20230628,185000,30777475150,26600,26600,26600,26600,0
|
|
20230628,184900,30777475150,26600,26600,26600,26600,0
|
|
20230628,184800,30777475150,26600,26600,26600,26600,0
|
|
20230628,184700,30777475150,26600,26600,26600,26600,0
|
|
20230628,184600,30777475150,26600,26600,26600,26600,0
|
|
20230628,184500,30777475150,26600,26600,26600,26600,0
|
|
20230628,184400,30777475150,26600,26600,26600,26600,0
|
|
20230628,184300,30777475150,26600,26600,26600,26600,0
|
|
20230628,184200,30777475150,26600,26600,26600,26600,7683
|
|
20230628,184100,30777475150,26600,26600,26600,26600,0
|
|
20230628,184000,30777475150,26600,26600,26600,26600,0
|
|
20230628,183900,30777475150,26600,26600,26600,26600,0
|
|
20230628,183800,30777475150,26600,26600,26600,26600,0
|
|
20230628,183700,30777475150,26600,26600,26600,26600,0
|
|
20230628,183600,30777475150,26600,26600,26600,26600,0
|
|
20230628,183500,30777475150,26600,26600,26600,26600,0
|
|
20230628,183400,30777475150,26600,26600,26600,26600,0
|
|
20230628,183300,30777475150,26600,26600,26600,26600,0
|
|
20230628,183200,30777475150,26600,26600,26600,26600,0
|
|
20230628,183100,30777475150,26600,26600,26600,26600,0
|
|
20230628,183000,30777475150,26600,26600,26600,26600,0
|
|
20230628,182900,30777475150,26600,26600,26600,26600,0
|
|
20230628,182800,30777475150,26600,26600,26600,26600,0
|
|
20230628,182700,30777475150,26600,26600,26600,26600,0
|
|
20230628,182600,30777475150,26600,26600,26600,26600,0
|
|
20230628,182500,30777475150,26600,26600,26600,26600,0
|
|
20230628,182400,30777475150,26600,26600,26600,26600,0
|
|
20230628,182300,30777475150,26600,26600,26600,26600,0
|
|
20230628,182200,30777475150,26600,26600,26600,26600,0
|
|
20230628,182100,30777475150,26600,26600,26600,26600,0
|
|
20230628,182000,30777475150,26600,26600,26600,26600,0
|
|
20230628,181900,30777475150,26600,26600,26600,26600,0
|
|
20230628,181800,30777475150,26600,26600,26600,26600,0
|
|
20230628,181700,30777475150,26600,26600,26600,26600,0
|
|
20230628,181600,30777475150,26600,26600,26600,26600,0
|
|
20230628,181500,30777475150,26600,26600,26600,26600,0
|
|
20230628,181400,30777475150,26600,26600,26600,26600,0
|
|
20230628,181300,30777475150,26600,26600,26600,26600,0
|
|
20230628,181200,30777475150,26600,26600,26600,26600,7683
|
|
20230628,181100,30777475150,26600,26600,26600,26600,0
|
|
20230628,181000,30777475150,26600,26600,26600,26600,0
|
|
20230628,180900,30777475150,26600,26600,26600,26600,0
|
|
20230628,180800,30777475150,26600,26600,26600,26600,0
|
|
20230628,180700,30777475150,26600,26600,26600,26600,0
|
|
20230628,180600,30777475150,26600,26600,26600,26600,0
|
|
20230628,180500,30777475150,26600,26600,26600,26600,0
|
|
20230628,180400,30777475150,26600,26600,26600,26600,0
|
|
20230628,180300,30777475150,26600,26600,26600,26600,0
|
|
20230628,180200,30777475150,26600,26600,26600,26600,0
|
|
20230628,180100,30777475150,26600,26600,26600,26600,0
|
|
20230628,180000,30777475150,26600,26600,26600,26600,0
|
|
20230628,175900,30777475150,26600,26600,26600,26600,0
|
|
20230628,175800,30777475150,26600,26600,26600,26600,0
|
|
20230628,175700,30777475150,26600,26600,26600,26600,0
|
|
20230628,175600,30777475150,26600,26600,26600,26600,0
|
|
20230628,175500,30777475150,26600,26600,26600,26600,0
|
|
20230628,175400,30777475150,26600,26600,26600,26600,0
|
|
20230628,175300,30777475150,26600,26600,26600,26600,0
|
|
20230628,175200,30777475150,26600,26600,26600,26600,0
|
|
20230628,175100,30777475150,26600,26600,26600,26600,0
|
|
20230628,175000,30777475150,26600,26600,26600,26600,0
|
|
20230628,174900,30777475150,26600,26600,26600,26600,0
|
|
20230628,174800,30777475150,26600,26600,26600,26600,0
|
|
20230628,174700,30777475150,26600,26600,26600,26600,0
|
|
20230628,174600,30777475150,26600,26600,26600,26600,0
|
|
20230628,174500,30777475150,26600,26600,26600,26600,0
|
|
20230628,174400,30777475150,26600,26600,26600,26600,0
|
|
20230628,174300,30777475150,26600,26600,26600,26600,0
|
|
20230628,174200,30777475150,26600,26600,26600,26600,7683
|
|
20230628,174100,30777475150,26600,26600,26600,26600,0
|
|
20230628,174000,30777475150,26600,26600,26600,26600,0
|
|
20230628,173900,30777475150,26600,26600,26600,26600,0
|
|
20230628,173800,30777475150,26600,26600,26600,26600,0
|
|
20230628,173700,30777475150,26600,26600,26600,26600,0
|
|
20230628,173600,30777475150,26600,26600,26600,26600,0
|
|
20230628,173500,30777475150,26600,26600,26600,26600,0
|
|
20230628,173400,30777475150,26600,26600,26600,26600,0
|
|
20230628,173300,30777475150,26600,26600,26600,26600,0
|
|
20230628,173200,30777475150,26600,26600,26600,26600,0
|
|
20230628,173100,30777475150,26600,26600,26600,26600,0
|
|
20230628,173000,30777475150,26600,26600,26600,26600,0
|
|
20230628,172900,30777475150,26600,26600,26600,26600,0
|
|
20230628,172800,30777475150,26600,26600,26600,26600,0
|
|
20230628,172700,30777475150,26600,26600,26600,26600,0
|
|
20230628,172600,30777475150,26600,26600,26600,26600,0
|
|
20230628,172500,30777475150,26600,26600,26600,26600,0
|
|
20230628,172400,30777475150,26600,26600,26600,26600,0
|
|
20230628,172300,30777475150,26600,26600,26600,26600,0
|
|
20230628,172200,30777475150,26600,26600,26600,26600,0
|
|
20230628,172100,30777475150,26600,26600,26600,26600,0
|
|
20230628,172000,30777475150,26600,26600,26600,26600,0
|
|
20230628,171900,30777475150,26600,26600,26600,26600,0
|
|
20230628,171800,30777475150,26600,26600,26600,26600,0
|
|
20230628,171700,30777475150,26600,26600,26600,26600,0
|
|
20230628,171600,30777475150,26600,26600,26600,26600,0
|
|
20230628,171500,30777475150,26600,26600,26600,26600,0
|
|
20230628,171400,30777475150,26600,26600,26600,26600,0
|
|
20230628,171300,30777475150,26600,26600,26600,26600,0
|
|
20230628,171200,30777475150,26600,26600,26600,26600,7683
|
|
20230628,171100,30777475150,26600,26600,26600,26600,0
|
|
20230628,171000,30777475150,26600,26600,26600,26600,0
|
|
20230628,170900,30777475150,26600,26600,26600,26600,0
|
|
20230628,170800,30777475150,26600,26600,26600,26600,0
|
|
20230628,170700,30777475150,26600,26600,26600,26600,0
|
|
20230628,170600,30777475150,26600,26600,26600,26600,0
|
|
20230628,170500,30777475150,26600,26600,26600,26600,0
|
|
20230628,170400,30777475150,26600,26600,26600,26600,0
|
|
20230628,170300,30777475150,26600,26600,26600,26600,0
|
|
20230628,170200,30777475150,26600,26600,26600,26600,0
|
|
20230628,170100,30777475150,26600,26600,26600,26600,0
|
|
20230628,170000,30777475150,26600,26600,26600,26600,0
|
|
20230628,165900,30777475150,26600,26600,26600,26600,0
|
|
20230628,165800,30777475150,26600,26600,26600,26600,0
|
|
20230628,165700,30777475150,26600,26600,26600,26600,0
|
|
20230628,165600,30777475150,26600,26600,26600,26600,0
|
|
20230628,165500,30777475150,26600,26600,26600,26600,0
|
|
20230628,165400,30777475150,26600,26600,26600,26600,0
|
|
20230628,165300,30777475150,26600,26600,26600,26600,0
|
|
20230628,165200,30777475150,26600,26600,26600,26600,0
|
|
20230628,165100,30777475150,26600,26600,26600,26600,0
|
|
20230628,165000,30777475150,26600,26600,26600,26600,0
|
|
20230628,164900,30777475150,26600,26600,26600,26600,0
|
|
20230628,164800,30777475150,26600,26600,26600,26600,0
|
|
20230628,164700,30777475150,26600,26600,26600,26600,0
|
|
20230628,164600,30777475150,26600,26600,26600,26600,0
|
|
20230628,164500,30777475150,26600,26600,26600,26600,0
|
|
20230628,164400,30777475150,26600,26600,26600,26600,0
|
|
20230628,164300,30777475150,26600,26600,26600,26600,0
|
|
20230628,164200,30777475150,26600,26600,26600,26600,7683
|
|
20230628,164100,30777475150,26600,26600,26600,26600,0
|
|
20230628,164000,30777475150,26600,26600,26600,26600,0
|
|
20230628,163900,30777475150,26600,26600,26600,26600,0
|
|
20230628,163800,30777475150,26600,26600,26600,26600,0
|
|
20230628,163700,30777475150,26600,26600,26600,26600,0
|
|
20230628,163600,30777475150,26600,26600,26600,26600,0
|
|
20230628,163500,30777475150,26600,26600,26600,26600,0
|
|
20230628,163400,30777475150,26600,26600,26600,26600,0
|
|
20230628,163300,30777475150,26600,26600,26600,26600,0
|
|
20230628,163200,30777475150,26600,26600,26600,26600,0
|
|
20230628,163100,30777475150,26600,26600,26600,26600,0
|
|
20230628,163000,30777475150,26600,26600,26600,26600,0
|
|
20230628,162900,30777475150,26600,26600,26600,26600,0
|
|
20230628,162800,30777475150,26600,26600,26600,26600,0
|
|
20230628,162700,30777475150,26600,26600,26600,26600,0
|
|
20230628,162600,30777475150,26600,26600,26600,26600,0
|
|
20230628,162500,30777475150,26600,26600,26600,26600,0
|
|
20230628,162400,30777475150,26600,26600,26600,26600,0
|
|
20230628,162300,30777475150,26600,26600,26600,26600,0
|
|
20230628,162200,30777475150,26600,26600,26600,26600,0
|
|
20230628,162100,30777475150,26600,26600,26600,26600,0
|
|
20230628,162000,30777475150,26600,26600,26600,26600,0
|
|
20230628,161900,30777475150,26600,26600,26600,26600,0
|
|
20230628,161800,30777475150,26600,26600,26600,26600,0
|
|
20230628,161700,30777475150,26600,26600,26600,26600,0
|
|
20230628,161600,30777475150,26600,26600,26600,26600,0
|
|
20230628,161500,30777475150,26600,26600,26600,26600,0
|
|
20230628,161400,30777475150,26600,26600,26600,26600,0
|
|
20230628,161300,30777475150,26600,26600,26600,26600,0
|
|
20230628,161200,30777475150,26600,26600,26600,26600,7683
|
|
20230628,161100,30777475150,26600,26600,26600,26600,0
|
|
20230628,161000,30777475150,26600,26600,26600,26600,0
|
|
20230628,160900,30777475150,26600,26600,26600,26600,0
|
|
20230628,160800,30777475150,26600,26600,26600,26600,0
|
|
20230628,160700,30777475150,26600,26600,26600,26600,0
|
|
20230628,160600,30777475150,26600,26600,26600,26600,0
|
|
20230628,160500,30777475150,26600,26600,26600,26600,0
|
|
20230628,160400,30777475150,26600,26600,26600,26600,0
|
|
20230628,160300,30777475150,26600,26600,26600,26600,0
|
|
20230628,160200,30777475150,26600,26600,26600,26600,0
|
|
20230628,160100,30777475150,26600,26600,26600,26600,0
|
|
20230628,160000,30777475150,26600,26600,26600,26600,0
|
|
20230628,155900,30777475150,26600,26600,26600,26600,0
|
|
20230628,155800,30777475150,26600,26600,26600,26600,0
|
|
20230628,155700,30777475150,26600,26600,26600,26600,0
|
|
20230628,155600,30777475150,26600,26600,26600,26600,0
|
|
20230628,155500,30777475150,26600,26600,26600,26600,0
|
|
20230628,155400,30777475150,26600,26600,26600,26600,0
|
|
20230628,155300,30777475150,26600,26600,26600,26600,0
|
|
20230628,155200,30777475150,26600,26600,26600,26600,0
|
|
20230628,155100,30777475150,26600,26600,26600,26600,0
|
|
20230628,155000,30777475150,26600,26600,26600,26600,0
|
|
20230628,154900,30777475150,26600,26600,26600,26600,0
|
|
20230628,154800,30777475150,26600,26600,26600,26600,0
|
|
20230628,154700,30777475150,26600,26600,26600,26600,0
|
|
20230628,154600,30777475150,26600,26600,26600,26600,0
|
|
20230628,154500,30777475150,26600,26600,26600,26600,0
|
|
20230628,154400,30777475150,26600,26600,26600,26600,0
|
|
20230628,154300,30777475150,26600,26600,26600,26600,0
|
|
20230628,154200,30777475150,26600,26600,26600,26600,7683
|
|
20230628,154100,30777475150,26600,26600,26600,26600,0
|
|
20230628,154000,30777475150,26600,26600,26600,26600,0
|
|
20230628,153900,30777475150,26600,26600,26600,26600,0
|
|
20230628,153800,30777475150,26600,26600,26600,26600,0
|
|
20230628,153700,30777475150,26600,26600,26600,26600,0
|
|
20230628,153600,30777475150,26600,26600,26600,26600,0
|
|
20230628,153500,30777475150,26600,26600,26600,26600,0
|
|
20230628,153400,30777475150,26600,26600,26600,26600,0
|
|
20230628,153300,30777475150,26600,26600,26600,26600,0
|
|
20230628,153200,30777475150,26600,26600,26600,26600,0
|
|
20230628,153100,30777475150,26600,26600,26600,26600,0
|
|
20230628,153000,30777475150,26600,26600,26600,26600,7683
|
|
20230628,152900,30573107350,26600,26600,26600,26600,0
|
|
20230628,152800,30573107350,26600,26600,26600,26600,0
|
|
20230628,152700,30573107350,26600,26600,26600,26600,0
|
|
20230628,152600,30573107350,26600,26600,26600,26600,0
|
|
20230628,152500,30573107350,26600,26600,26600,26600,0
|
|
20230628,152400,30573107350,26600,26600,26600,26600,0
|
|
20230628,152300,30573107350,26600,26600,26600,26600,0
|
|
20230628,152200,30573107350,26600,26600,26600,26600,0
|
|
20230628,152100,30573107350,26600,26600,26600,26600,0
|
|
20230628,152000,30573107350,26600,26600,26600,26600,0
|
|
20230628,151900,30573107350,26600,26600,26650,26500,4493
|
|
20230628,151800,30453720300,26650,26600,26650,26600,291
|
|
20230628,151700,30445979200,26650,26650,26650,26600,1422
|
|
20230628,151600,30408139300,26600,26700,26700,26600,659
|
|
20230628,151500,30390575900,26650,26600,26650,26600,1739
|
|
20230628,151400,30344282350,26650,26650,26650,26600,1739
|
|
20230628,151300,30298011450,26600,26650,26650,26600,1068
|
|
20230628,151200,30269549500,26650,26700,26700,26650,88
|
|
20230628,151100,30267201750,26700,26700,26750,26700,445
|
|
20230628,151000,30255311650,26700,26650,26750,26650,1813
|
|
20230628,150900,30206968700,26650,26650,26650,26650,937
|
|
20230628,150800,30181997650,26650,26650,26650,26600,464
|
|
20230628,150700,30169633450,26600,26650,26650,26600,468
|
|
20230628,150600,30157181650,26700,26600,26700,26600,1581
|
|
20230628,150500,30114974750,26600,26700,26700,26550,410
|
|
20230628,150400,30104074050,26700,26600,26700,26600,1139
|
|
20230628,150300,30073701950,26600,26550,26600,26550,1747
|
|
20230628,150200,30027273700,26550,26550,26600,26550,999
|
|
20230628,150100,30000737150,26550,26600,26600,26550,739
|
|
20230628,150000,29981116650,26550,26600,26600,26500,971
|
|
20230628,145900,29955327950,26600,26550,26600,26500,2475
|
|
20230628,145800,29889664800,26600,26600,26600,26500,5141
|
|
20230628,145700,29753301350,26600,26600,26650,26600,1567
|
|
20230628,145600,29711611150,26600,26650,26700,26600,452
|
|
20230628,145500,29699563850,26600,26600,26700,26550,358
|
|
20230628,145400,29690022550,26700,26600,26700,26550,1309
|
|
20230628,145300,29655225400,26600,26600,26700,26550,1663
|
|
20230628,145200,29610998350,26600,26700,26750,26550,4359
|
|
20230628,145100,29494978400,26700,26850,26850,26650,1258
|
|
20230628,145000,29461381800,26700,26800,26900,26700,882
|
|
20230628,144900,29437754900,26800,26900,26950,26650,1214
|
|
20230628,144800,29405218200,26900,26700,26900,26700,826
|
|
20230628,144700,29383052000,26600,26700,26700,26600,1323
|
|
20230628,144600,29347828050,26750,26800,26800,26750,556
|
|
20230628,144500,29332935550,26850,26850,26850,26800,553
|
|
20230628,144400,29318099000,26800,26750,26850,26750,1203
|
|
20230628,144300,29285884600,26750,26650,26750,26650,1951
|
|
20230628,144200,29233767650,26600,26650,26650,26600,212
|
|
20230628,144100,29228119950,26650,26650,26750,26500,6458
|
|
20230628,144000,29056489700,26650,26650,26700,26600,926
|
|
20230628,143900,29031821950,26600,26700,26750,26600,2363
|
|
20230628,143800,28968865300,26650,26750,26750,26650,500
|
|
20230628,143700,28955515600,26750,26650,26750,26600,1150
|
|
20230628,143600,28924860600,26650,26650,26750,26600,8283
|
|
20230628,143500,28704104800,26650,26850,26850,26650,3986
|
|
20230628,143400,28597489050,26850,26900,26900,26850,280
|
|
20230628,143300,28589962800,26900,26900,26900,26900,130
|
|
20230628,143200,28586465800,26900,26850,26950,26850,205
|
|
20230628,143100,28580951250,26850,26850,26900,26850,330
|
|
20230628,143000,28572089250,26850,26950,27000,26750,1424
|
|
20230628,142900,28533910700,27000,26850,27000,26800,976
|
|
20230628,142800,28507620300,26850,26900,26950,26850,800
|
|
20230628,142700,28486123900,26900,26850,26950,26850,911
|
|
20230628,142600,28461626800,26800,26800,26850,26750,2753
|
|
20230628,142500,28387850450,26750,26850,26900,26750,3636
|
|
20230628,142400,28290362750,26900,26900,27000,26800,1639
|
|
20230628,142300,28246376500,26850,27000,27050,26800,6358
|
|
20230628,142200,28075421350,27000,27000,27050,27000,258
|
|
20230628,142100,28068453150,27000,27100,27100,27000,64
|
|
20230628,142000,28066720150,27000,27050,27100,27000,580
|
|
20230628,141900,28051058650,27050,27000,27100,27000,255
|
|
20230628,141800,28044162400,27000,27050,27100,27000,1213
|
|
20230628,141700,28011368800,27050,27100,27100,27050,88
|
|
20230628,141600,28008986900,27000,27150,27150,27000,445
|
|
20230628,141500,27996941550,27100,27150,27200,27100,405
|
|
20230628,141400,27985945850,27150,27150,27150,27100,273
|
|
20230628,141300,27978534400,27150,27150,27150,27150,6
|
|
20230628,141200,27978371500,27150,27150,27150,27150,16
|
|
20230628,141100,27977937100,27100,27150,27150,27100,326
|
|
20230628,141000,27969087500,27150,27050,27150,26950,333
|
|
20230628,140900,27960098050,27100,27050,27100,26950,1249
|
|
20230628,140800,27926361950,27100,27100,27100,27000,2509
|
|
20230628,140700,27858604100,27100,27050,27100,27000,960
|
|
20230628,140600,27832618150,27050,27100,27100,27050,924
|
|
20230628,140500,27807609300,27100,27150,27200,27100,27
|
|
20230628,140400,27806876450,27100,27100,27100,27100,330
|
|
20230628,140300,27797933450,27050,27200,27200,27050,894
|
|
20230628,140200,27773715250,27100,27150,27150,27100,516
|
|
20230628,140100,27759721200,27250,27300,27300,27050,1613
|
|
20230628,140000,27715995250,27300,27200,27300,27150,1301
|
|
20230628,135900,27680575550,27200,27300,27300,27200,214
|
|
20230628,135800,27674737750,27300,27300,27300,27300,312
|
|
20230628,135700,27666220150,27300,27200,27300,27200,264
|
|
20230628,135600,27659013050,27200,27250,27300,27200,183
|
|
20230628,135500,27654024700,27150,27200,27200,27150,105
|
|
20230628,135400,27651168750,27150,27200,27250,27150,397
|
|
20230628,135300,27640376850,27150,27200,27250,27150,548
|
|
20230628,135200,27625483750,27200,27200,27250,27200,835
|
|
20230628,135100,27602769950,27250,27200,27250,27200,514
|
|
20230628,135000,27588766250,27250,27250,27250,27250,176
|
|
20230628,134900,27583970250,27250,27300,27300,27200,257
|
|
20230628,134800,27576957350,27300,27250,27300,27250,174
|
|
20230628,134700,27572215200,27250,27200,27250,27200,33
|
|
20230628,134600,27571317250,27200,27250,27300,27200,362
|
|
20230628,134500,27561454950,27200,27200,27250,27150,278
|
|
20230628,134400,27553899300,27200,27200,27250,27150,1275
|
|
20230628,134300,27519207200,27150,27200,27200,27150,107
|
|
20230628,134200,27516299450,27200,27150,27200,27150,483
|
|
20230628,134100,27503174200,27200,27200,27200,27200,90
|
|
20230628,134000,27500726200,27250,27200,27250,27200,175
|
|
20230628,133900,27495966150,27200,27200,27200,27150,454
|
|
20230628,133800,27483617400,27150,27200,27200,27150,53
|
|
20230628,133700,27482175850,27200,27100,27200,27100,19
|
|
20230628,133600,27481659850,27150,27100,27150,27050,707
|
|
20230628,133500,27462499200,27050,27050,27100,27050,124
|
|
20230628,133400,27459143300,27050,27100,27100,27050,196
|
|
20230628,133300,27453837850,27100,27050,27100,27050,970
|
|
20230628,133200,27427590950,27050,27000,27100,27000,348
|
|
20230628,133100,27418189850,27000,27000,27050,26950,2475
|
|
20230628,133000,27351359600,27000,27050,27050,26950,4438
|
|
20230628,132900,27231554250,27050,27100,27100,27000,3951
|
|
20230628,132800,27124738100,27050,27100,27100,27050,1295
|
|
20230628,132700,27089645350,27150,27200,27200,27100,603
|
|
20230628,132600,27073276000,27200,27200,27200,27050,3262
|
|
20230628,132500,26984823250,27150,27300,27300,27150,7354
|
|
20230628,132400,26784997500,27300,27350,27350,27300,360
|
|
20230628,132300,26775153400,27350,27350,27400,27350,61
|
|
20230628,132200,26773484950,27300,27350,27400,27250,739
|
|
20230628,132100,26753284550,27250,27400,27450,27250,1499
|
|
20230628,132000,26712272150,27400,27350,27400,27300,174
|
|
20230628,131900,26707511600,27300,27300,27350,27250,1266
|
|
20230628,131800,26672956800,27300,27400,27400,27300,294
|
|
20230628,131700,26664909300,27400,27450,27450,27300,1106
|
|
20230628,131600,26634651050,27400,27450,27450,27400,734
|
|
20230628,131500,26614538800,27450,27450,27500,27450,810
|
|
20230628,131400,26592301200,27450,27500,27550,27400,4356
|
|
20230628,131300,26472830750,27500,27450,27500,27450,854
|
|
20230628,131200,26449356850,27450,27500,27550,27450,1378
|
|
20230628,131100,26411474550,27450,27450,27500,27450,596
|
|
20230628,131000,26395104250,27400,27450,27500,27400,448
|
|
20230628,130900,26382797450,27400,27400,27500,27400,230
|
|
20230628,130800,26376490100,27400,27350,27400,27250,727
|
|
20230628,130700,26356616300,27350,27400,27500,27350,453
|
|
20230628,130600,26344205350,27400,27500,27550,27400,1673
|
|
20230628,130500,26298242650,27500,27450,27500,27450,1114
|
|
20230628,130400,26267634900,27450,27400,27450,27350,885
|
|
20230628,130300,26243388100,27400,27500,27500,27400,2019
|
|
20230628,130200,26187979750,27500,27400,27550,27400,4000
|
|
20230628,130100,26078123950,27400,27300,27400,27300,1151
|
|
20230628,130000,26046622000,27300,27250,27300,27250,715
|
|
20230628,125900,26027102800,27300,27250,27300,27250,1103
|
|
20230628,125800,25996996950,27250,27250,27300,27200,376
|
|
20230628,125700,25986762550,27300,27200,27300,27200,582
|
|
20230628,125600,25970914500,27200,27200,27250,27150,369
|
|
20230628,125500,25960877250,27200,27200,27250,27150,863
|
|
20230628,125400,25937416800,27200,27150,27300,27150,765
|
|
20230628,125300,25916588950,27150,27200,27250,27100,2157
|
|
20230628,125200,25858071900,27200,27200,27250,27150,1195
|
|
20230628,125100,25825588050,27200,27200,27200,27150,1198
|
|
20230628,125000,25793004900,27150,27300,27300,27150,2635
|
|
20230628,124900,25721266750,27300,27300,27350,27300,943
|
|
20230628,124800,25695520800,27350,27350,27400,27300,1319
|
|
20230628,124700,25659442950,27350,27300,27350,27300,340
|
|
20230628,124600,25650153800,27300,27250,27300,27200,969
|
|
20230628,124500,25623721200,27250,27100,27300,27100,1172
|
|
20230628,124400,25591852050,27100,27150,27200,27050,2998
|
|
20230628,124300,25510597400,27100,27200,27250,27050,5577
|
|
20230628,124200,25359206550,27250,27400,27400,27250,3937
|
|
20230628,124100,25251802250,27400,27450,27450,27350,1309
|
|
20230628,124000,25215913850,27450,27400,27450,27350,2281
|
|
20230628,123900,25153401600,27400,27350,27400,27300,1396
|
|
20230628,123800,25115214850,27350,27300,27400,27300,1979
|
|
20230628,123700,25061119000,27350,27350,27400,27300,2238
|
|
20230628,123600,24999943300,27400,27200,27400,27200,1415
|
|
20230628,123500,24961241550,27200,27250,27300,27150,5846
|
|
20230628,123400,24802134400,27250,27450,27450,27250,5834
|
|
20230628,123300,24642475000,27450,27300,27500,27300,4142
|
|
20230628,123200,24528868650,27350,27350,27400,27250,6385
|
|
20230628,123100,24354460700,27350,27250,27500,27250,11094
|
|
20230628,123000,24050558950,27250,27500,27500,27050,22392
|
|
20230628,122900,23440555600,27500,28050,28300,27250,34352
|
|
20230628,122800,22489605000,28050,28650,28700,28050,25125
|
|
20230628,122700,21777673150,28650,28950,28950,28400,39447
|
|
20230628,122600,20647890150,28900,28750,29050,28600,50041
|
|
20230628,122500,19202332500,28700,28700,28900,28500,45434
|
|
20230628,122400,17895781250,28700,28150,28750,27950,44175
|
|
20230628,122300,16642658450,28150,28200,28400,27850,31763
|
|
20230628,122200,15747215300,28200,27600,28200,27600,20500
|
|
20230628,122100,15175291000,27600,27600,27650,27450,3887
|
|
20230628,122000,15068136550,27450,27350,27600,27350,3490
|
|
20230628,121900,14972238250,27350,27350,27350,27300,297
|
|
20230628,121800,14964122800,27350,27350,27400,27300,356
|
|
20230628,121700,14954386800,27400,27350,27400,27300,907
|
|
20230628,121600,14929582950,27400,27350,27400,27350,2260
|
|
20230628,121500,14867749900,27350,27350,27350,27300,508
|
|
20230628,121400,14853878400,27300,27250,27350,27250,547
|
|
20230628,121300,14838951450,27150,27200,27250,27150,303
|
|
20230628,121200,14830709450,27150,27250,27250,27150,107
|
|
20230628,121100,14827795500,27300,27250,27300,27100,776
|
|
20230628,121000,14806685400,27250,27200,27350,27200,546
|
|
20230628,120900,14791820150,27200,27200,27250,27150,1597
|
|
20230628,120800,14748428400,27250,27300,27350,27250,996
|
|
20230628,120700,14721265250,27350,27350,27400,27350,1139
|
|
20230628,120600,14690107600,27300,27300,27350,27250,1191
|
|
20230628,120500,14657561100,27250,27350,27350,27250,1491
|
|
20230628,120400,14616851650,27350,27400,27400,27250,1229
|
|
20230628,120300,14583290550,27450,27250,27600,27250,9652
|
|
20230628,120200,14318700150,27250,27150,27250,27150,1238
|
|
20230628,120100,14284997550,27150,27100,27200,27100,656
|
|
20230628,120000,14267192400,27150,27100,27150,27000,1407
|
|
20230628,115900,14229068500,27100,27050,27100,27000,178
|
|
20230628,115800,14224262250,27100,27000,27100,27000,739
|
|
20230628,115700,14204269200,27000,27000,27000,27000,203
|
|
20230628,115600,14198788200,27000,27050,27050,27000,763
|
|
20230628,115500,14178172500,27100,27100,27100,27050,332
|
|
20230628,115400,14169176600,27100,27050,27100,27050,651
|
|
20230628,115300,14151560100,26950,26950,26950,26950,105
|
|
20230628,115200,14148730350,27100,27100,27100,26950,1411
|
|
20230628,115100,14110624600,27100,27100,27100,27100,218
|
|
20230628,115000,14104716800,27100,27100,27150,27100,777
|
|
20230628,114900,14083656000,27100,27050,27100,27000,371
|
|
20230628,114800,14073622200,27050,27100,27100,27050,481
|
|
20230628,114700,14060597350,27100,27100,27100,27050,201
|
|
20230628,114600,14055151750,27100,27200,27200,27100,683
|
|
20230628,114500,14036619250,27200,27100,27200,27050,1176
|
|
20230628,114400,14004673650,27150,27150,27150,27150,970
|
|
20230628,114300,13978338150,27150,27100,27150,27100,592
|
|
20230628,114200,13962278800,27100,27050,27100,27000,320
|
|
20230628,114100,13953613950,27050,27000,27050,27000,3033
|
|
20230628,114000,13871599600,27000,26950,27000,26950,309
|
|
20230628,113900,13863264450,26950,26950,26950,26950,90
|
|
20230628,113800,13860838950,26950,26850,27000,26850,68
|
|
20230628,113700,13859006600,26950,26850,27000,26850,923
|
|
20230628,113600,13834213550,26900,27050,27050,26900,1467
|
|
20230628,113500,13794673900,27000,27000,27050,27000,684
|
|
20230628,113400,13776193950,27050,27050,27050,27000,1524
|
|
20230628,113300,13735002550,26950,27000,27050,26950,696
|
|
20230628,113200,13716219250,26950,26950,27000,26950,1083
|
|
20230628,113100,13686986600,26950,26950,26950,26900,279
|
|
20230628,113000,13679469350,26900,26950,26950,26900,480
|
|
20230628,112900,13666533850,26950,26950,26950,26900,25
|
|
20230628,112800,13665860300,26900,27000,27000,26900,374
|
|
20230628,112700,13655780950,27000,27000,27000,26950,672
|
|
20230628,112600,13637642950,27000,27000,27000,26850,819
|
|
20230628,112500,13615609300,27000,26850,27000,26850,2632
|
|
20230628,112400,13544811200,26900,26900,26900,26800,665
|
|
20230628,112300,13526952500,26900,26850,26900,26850,128
|
|
20230628,112200,13523514400,26850,26900,26900,26850,634
|
|
20230628,112100,13506486050,26900,26900,26900,26800,638
|
|
20230628,112000,13489350400,26850,26850,26900,26800,2376
|
|
20230628,111900,13425596150,26850,26800,26850,26800,1035
|
|
20230628,111800,13397858050,26750,26700,26800,26700,483
|
|
20230628,111700,13384948150,26800,26750,26800,26700,514
|
|
20230628,111600,13371204100,26750,26750,26750,26700,125
|
|
20230628,111500,13367860550,26700,26750,26750,26650,420
|
|
20230628,111400,13356647000,26700,26700,26700,26650,526
|
|
20230628,111300,13342616250,26700,26700,26750,26650,394
|
|
20230628,111200,13332101500,26700,26700,26750,26700,182
|
|
20230628,111100,13327242050,26650,26750,26750,26650,944
|
|
20230628,111000,13302034650,26750,26800,26800,26750,526
|
|
20230628,110900,13287958050,26800,26850,26900,26800,901
|
|
20230628,110800,13263773450,26850,26850,26900,26850,907
|
|
20230628,110700,13239400500,26850,26750,26850,26700,1104
|
|
20230628,110600,13209815500,26750,26750,26800,26750,426
|
|
20230628,110500,13198416250,26750,26700,26750,26700,2407
|
|
20230628,110400,13134055250,26700,26750,26750,26700,647
|
|
20230628,110300,13116780300,26750,26700,26750,26650,347
|
|
20230628,110200,13107517400,26650,26600,26700,26600,444
|
|
20230628,110100,13095677500,26700,26450,26700,26450,619
|
|
20230628,110000,13079242350,26400,26500,26550,26400,3319
|
|
20230628,105900,12991501450,26550,26550,26600,26500,3595
|
|
20230628,105800,12896177950,26550,26600,26650,26550,1580
|
|
20230628,105700,12854188100,26650,26750,26750,26650,824
|
|
20230628,105600,12832212750,26750,26750,26800,26700,419
|
|
20230628,105500,12821021950,26750,26700,26750,26700,482
|
|
20230628,105400,12808143600,26700,26700,26700,26650,277
|
|
20230628,105300,12800748700,26700,26800,26800,26700,684
|
|
20230628,105200,12782467950,26750,26700,26800,26700,436
|
|
20230628,105100,12770822650,26700,26800,26850,26700,1644
|
|
20230628,105000,12726828700,26850,26850,26850,26800,272
|
|
20230628,104900,12719526250,26800,26800,26800,26800,866
|
|
20230628,104800,12696317450,26850,26800,26850,26800,356
|
|
20230628,104700,12686773750,26800,26800,26800,26800,172
|
|
20230628,104600,12682164150,26800,26750,26800,26750,438
|
|
20230628,104500,12670441300,26750,26750,26800,26750,285
|
|
20230628,104400,12662808550,26700,26700,26700,26700,50
|
|
20230628,104300,12661473550,26800,26800,26800,26700,633
|
|
20230628,104200,12644511150,26750,26650,26800,26650,523
|
|
20230628,104100,12630550750,26650,26550,26850,26500,1012
|
|
20230628,104000,12603622250,26550,26750,26750,26500,2237
|
|
20230628,103900,12544034850,26800,26750,26850,26750,177
|
|
20230628,103800,12539290800,26800,26800,26850,26700,776
|
|
20230628,103700,12518546500,26850,26750,27000,26750,635
|
|
20230628,103600,12501486900,26700,26600,26750,26600,1104
|
|
20230628,103500,12472068250,26600,26550,26600,26500,1453
|
|
20230628,103400,12433477400,26550,26750,26750,26450,2848
|
|
20230628,103300,12357750500,26800,26700,26800,26700,426
|
|
20230628,103200,12346363550,26700,26750,26800,26650,738
|
|
20230628,103100,12326649450,26700,26750,26750,26650,1051
|
|
20230628,103000,12298601350,26750,26900,26900,26650,2955
|
|
20230628,102900,12219524750,26850,26900,26950,26850,1114
|
|
20230628,102800,12189554050,26950,26950,27000,26900,175
|
|
20230628,102700,12184840600,26900,26950,27000,26900,744
|
|
20230628,102600,12164786450,27000,27050,27100,27000,941
|
|
20230628,102500,12139360050,27100,27100,27100,27050,601
|
|
20230628,102400,12123088100,27050,27050,27150,27000,1086
|
|
20230628,102300,12093695850,27000,27100,27100,27000,585
|
|
20230628,102200,12077871550,27050,27000,27100,26950,1805
|
|
20230628,102100,12029056600,27050,26900,27050,26850,1059
|
|
20230628,102000,12000502900,26850,26900,26900,26850,68
|
|
20230628,101900,11998674950,26900,26850,26900,26800,63
|
|
20230628,101800,11996982950,26800,26900,26900,26800,1071
|
|
20230628,101700,11968242050,26900,26950,26950,26850,2468
|
|
20230628,101600,11901847950,26900,26850,26950,26800,544
|
|
20230628,101500,11887224700,26850,26800,26850,26800,170
|
|
20230628,101400,11882660700,26800,26850,26950,26750,1735
|
|
20230628,101300,11836058350,26800,26800,26850,26800,1639
|
|
20230628,101200,11792115800,26750,26750,26800,26700,746
|
|
20230628,101100,11772148300,26700,26650,26800,26650,792
|
|
20230628,101000,11750999100,26650,26550,26650,26500,695
|
|
20230628,100900,11732542500,26450,26650,26650,26400,2152
|
|
20230628,100800,11675437350,26650,26400,26700,26400,1747
|
|
20230628,100700,11629053100,26450,26700,26700,26350,9409
|
|
20230628,100600,11379727500,26700,26700,26750,26650,1786
|
|
20230628,100500,11332083650,26700,26700,26750,26700,1327
|
|
20230628,100400,11296629300,26750,26750,26750,26700,193
|
|
20230628,100300,11291466600,26750,26800,26950,26750,718
|
|
20230628,100200,11272200200,26800,26700,27000,26650,2196
|
|
20230628,100100,11213515400,26650,26800,26800,26650,1889
|
|
20230628,100000,11163005400,26800,26750,26950,26750,1188
|
|
20230628,095900,11131159650,26800,26750,27000,26700,2312
|
|
20230628,095800,11069283200,26750,26900,26900,26750,1054
|
|
20230628,095700,11041063250,26800,26750,26900,26750,1408
|
|
20230628,095600,11003382550,26750,26800,26900,26750,4525
|
|
20230628,095500,10882163150,26850,26850,26900,26850,843
|
|
20230628,095400,10859528550,26850,27000,27000,26850,185
|
|
20230628,095300,10854553350,26850,26900,27000,26850,1587
|
|
20230628,095200,10811901000,26850,26900,26900,26850,781
|
|
20230628,095100,10790912300,26850,26900,27000,26850,1328
|
|
20230628,095000,10755197550,26950,26850,26950,26800,1698
|
|
20230628,094900,10709611750,26850,27050,27050,26800,3420
|
|
20230628,094800,10617725000,27050,26950,27150,26950,896
|
|
20230628,094700,10593527000,26950,26900,26950,26850,2047
|
|
20230628,094600,10538468600,26900,26900,27000,26850,2694
|
|
20230628,094500,10465993850,26900,27100,27100,26900,1264
|
|
20230628,094400,10431849350,27050,27200,27200,27050,1685
|
|
20230628,094300,10386145750,27150,27200,27250,27150,1985
|
|
20230628,094200,10332174350,27200,27200,27250,27150,1473
|
|
20230628,094100,10292138650,27250,27200,27300,27200,2741
|
|
20230628,094000,10217474150,27250,27300,27400,27200,2840
|
|
20230628,093900,10140073500,27300,27300,27450,27200,6073
|
|
20230628,093800,9974147900,27200,27150,27400,27100,4240
|
|
20230628,093700,9858469150,27200,27000,27200,26950,4337
|
|
20230628,093600,9740997600,26900,27000,27000,26900,916
|
|
20230628,093500,9716316250,26900,26900,27000,26900,1624
|
|
20230628,093400,9672614050,26900,26850,26950,26850,1425
|
|
20230628,093300,9634318750,26850,27000,27200,26800,8306
|
|
20230628,093200,9409881250,27000,26950,27050,26700,2623
|
|
20230628,093100,9339392650,26700,27100,27400,26650,13329
|
|
20230628,093000,8978101100,27100,26800,27150,26700,5419
|
|
20230628,092900,8832026650,26750,26850,26850,26600,5370
|
|
20230628,092800,8688417550,26800,26750,26900,26700,4989
|
|
20230628,092700,8554795800,26700,26600,26750,26550,2945
|
|
20230628,092600,8476306350,26600,26850,26850,26550,5617
|
|
20230628,092500,8326481400,26800,26850,26900,26800,3189
|
|
20230628,092400,8240872450,26850,26550,26900,26500,4425
|
|
20230628,092300,8122768800,26500,26750,26850,26500,12597
|
|
20230628,092200,7787498100,26850,26800,27000,26750,2634
|
|
20230628,092100,7716769200,26800,27100,27150,26700,12805
|
|
20230628,092000,7372226300,27100,27050,27300,27000,3977
|
|
20230628,091900,7264571850,27100,27250,27300,27050,7647
|
|
20230628,091800,7057037300,27250,27700,27700,27200,11408
|
|
20230628,091700,6744055150,27700,27500,27700,27450,5246
|
|
20230628,091600,6599416600,27600,27500,27750,27400,13849
|
|
20230628,091500,6218265700,27550,28100,28150,27500,22455
|
|
20230628,091400,5590595500,28100,28050,28200,27900,27490
|
|
20230628,091300,4819872250,28050,27650,28100,27600,31868
|
|
20230628,091200,3932711850,27600,27400,27650,27300,22971
|
|
20230628,091100,3301310150,27350,27150,27400,27050,15112
|
|
20230628,091000,2889891200,27200,27050,27200,27050,10451
|
|
20230628,090900,2606702800,27050,27100,27100,27000,10689
|
|
20230628,090800,2317435550,27050,27000,27150,26950,14978
|
|
20230628,090700,1912004950,26900,26350,27050,26350,16807
|
|
20230628,090600,1461854350,26300,26300,26450,26250,5213
|
|
20230628,090500,1324868800,26300,26350,26350,26300,4882
|
|
20230628,090400,1196342900,26350,26400,26450,26350,2408
|
|
20230628,090300,1132765350,26400,26250,26500,26200,4081
|
|
20230628,090200,1025216650,26200,26400,26600,26200,9759
|
|
20230628,090100,768047350,26600,26350,26600,26200,8988
|
|
20230628,090000,531631200,26350,26600,26650,26300,19466
|