588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184500,3004395500,400000,400000,400000,400000,351
|
|
20230628,184400,3004395500,400000,400000,400000,400000,0
|
|
20230628,184300,3004395500,400000,400000,400000,400000,0
|
|
20230628,184200,3004395500,400000,400000,400000,400000,0
|
|
20230628,184100,3004395500,400000,400000,400000,400000,0
|
|
20230628,184000,3004395500,400000,400000,400000,400000,0
|
|
20230628,183900,3004395500,400000,400000,400000,400000,0
|
|
20230628,183800,3004395500,400000,400000,400000,400000,0
|
|
20230628,183700,3004395500,400000,400000,400000,400000,0
|
|
20230628,183600,3004395500,400000,400000,400000,400000,0
|
|
20230628,183500,3004395500,400000,400000,400000,400000,0
|
|
20230628,183400,3004395500,400000,400000,400000,400000,0
|
|
20230628,183300,3004395500,400000,400000,400000,400000,0
|
|
20230628,183200,3004395500,400000,400000,400000,400000,0
|
|
20230628,183100,3004395500,400000,400000,400000,400000,0
|
|
20230628,183000,3004395500,400000,400000,400000,400000,0
|
|
20230628,182900,3004395500,400000,400000,400000,400000,0
|
|
20230628,182800,3004395500,400000,400000,400000,400000,0
|
|
20230628,182700,3004395500,400000,400000,400000,400000,0
|
|
20230628,182600,3004395500,400000,400000,400000,400000,0
|
|
20230628,182500,3004395500,400000,400000,400000,400000,0
|
|
20230628,182400,3004395500,400000,400000,400000,400000,0
|
|
20230628,182300,3004395500,400000,400000,400000,400000,0
|
|
20230628,182200,3004395500,400000,400000,400000,400000,0
|
|
20230628,182100,3004395500,400000,400000,400000,400000,0
|
|
20230628,182000,3004395500,400000,400000,400000,400000,0
|
|
20230628,181900,3004395500,400000,400000,400000,400000,0
|
|
20230628,181800,3004395500,400000,400000,400000,400000,0
|
|
20230628,181700,3004395500,400000,400000,400000,400000,0
|
|
20230628,181600,3004395500,400000,400000,400000,400000,0
|
|
20230628,181500,3004395500,400000,400000,400000,400000,351
|
|
20230628,181400,3004395500,400000,400000,400000,400000,0
|
|
20230628,181300,3004395500,400000,400000,400000,400000,0
|
|
20230628,181200,3004395500,400000,400000,400000,400000,0
|
|
20230628,181100,3004395500,400000,400000,400000,400000,0
|
|
20230628,181000,3004395500,400000,400000,400000,400000,0
|
|
20230628,180900,3004395500,400000,400000,400000,400000,0
|
|
20230628,180800,3004395500,400000,400000,400000,400000,0
|
|
20230628,180700,3004395500,400000,400000,400000,400000,0
|
|
20230628,180600,3004395500,400000,400000,400000,400000,0
|
|
20230628,180500,3004395500,400000,400000,400000,400000,0
|
|
20230628,180400,3004395500,400000,400000,400000,400000,0
|
|
20230628,180300,3004395500,400000,400000,400000,400000,0
|
|
20230628,180200,3004395500,400000,400000,400000,400000,0
|
|
20230628,180100,3004395500,400000,400000,400000,400000,0
|
|
20230628,180000,3004395500,400000,400000,400000,400000,0
|
|
20230628,175900,3004395500,400000,400000,400000,400000,0
|
|
20230628,175800,3004395500,400000,400000,400000,400000,0
|
|
20230628,175700,3004395500,400000,400000,400000,400000,0
|
|
20230628,175600,3004395500,400000,400000,400000,400000,0
|
|
20230628,175500,3004395500,400000,400000,400000,400000,0
|
|
20230628,175400,3004395500,400000,400000,400000,400000,0
|
|
20230628,175300,3004395500,400000,400000,400000,400000,0
|
|
20230628,175200,3004395500,400000,400000,400000,400000,0
|
|
20230628,175100,3004395500,400000,400000,400000,400000,0
|
|
20230628,175000,3004395500,400000,400000,400000,400000,0
|
|
20230628,174900,3004395500,400000,400000,400000,400000,0
|
|
20230628,174800,3004395500,400000,400000,400000,400000,0
|
|
20230628,174700,3004395500,400000,400000,400000,400000,0
|
|
20230628,174600,3004395500,400000,400000,400000,400000,0
|
|
20230628,174500,3004395500,400000,400000,400000,400000,351
|
|
20230628,174400,3004395500,400000,400000,400000,400000,0
|
|
20230628,174300,3004395500,400000,400000,400000,400000,0
|
|
20230628,174200,3004395500,400000,400000,400000,400000,0
|
|
20230628,174100,3004395500,400000,400000,400000,400000,0
|
|
20230628,174000,3004395500,400000,400000,400000,400000,0
|
|
20230628,173900,3004395500,400000,400000,400000,400000,0
|
|
20230628,173800,3004395500,400000,400000,400000,400000,0
|
|
20230628,173700,3004395500,400000,400000,400000,400000,0
|
|
20230628,173600,3004395500,400000,400000,400000,400000,0
|
|
20230628,173500,3004395500,400000,400000,400000,400000,0
|
|
20230628,173400,3004395500,400000,400000,400000,400000,0
|
|
20230628,173300,3004395500,400000,400000,400000,400000,0
|
|
20230628,173200,3004395500,400000,400000,400000,400000,0
|
|
20230628,173100,3004395500,400000,400000,400000,400000,0
|
|
20230628,173000,3004395500,400000,400000,400000,400000,0
|
|
20230628,172900,3004395500,400000,400000,400000,400000,0
|
|
20230628,172800,3004395500,400000,400000,400000,400000,0
|
|
20230628,172700,3004395500,400000,400000,400000,400000,0
|
|
20230628,172600,3004395500,400000,400000,400000,400000,0
|
|
20230628,172500,3004395500,400000,400000,400000,400000,0
|
|
20230628,172400,3004395500,400000,400000,400000,400000,0
|
|
20230628,172300,3004395500,400000,400000,400000,400000,0
|
|
20230628,172200,3004395500,400000,400000,400000,400000,0
|
|
20230628,172100,3004395500,400000,400000,400000,400000,0
|
|
20230628,172000,3004395500,400000,400000,400000,400000,0
|
|
20230628,171900,3004395500,400000,400000,400000,400000,0
|
|
20230628,171800,3004395500,400000,400000,400000,400000,0
|
|
20230628,171700,3004395500,400000,400000,400000,400000,0
|
|
20230628,171600,3004395500,400000,400000,400000,400000,0
|
|
20230628,171500,3004395500,400000,400000,400000,400000,351
|
|
20230628,171400,3004395500,400000,400000,400000,400000,0
|
|
20230628,171300,3004395500,400000,400000,400000,400000,0
|
|
20230628,171200,3004395500,400000,400000,400000,400000,0
|
|
20230628,171100,3004395500,400000,400000,400000,400000,0
|
|
20230628,171000,3004395500,400000,400000,400000,400000,0
|
|
20230628,170900,3004395500,400000,400000,400000,400000,0
|
|
20230628,170800,3004395500,400000,400000,400000,400000,0
|
|
20230628,170700,3004395500,400000,400000,400000,400000,0
|
|
20230628,170600,3004395500,400000,400000,400000,400000,0
|
|
20230628,170500,3004395500,400000,400000,400000,400000,0
|
|
20230628,170400,3004395500,400000,400000,400000,400000,0
|
|
20230628,170300,3004395500,400000,400000,400000,400000,0
|
|
20230628,170200,3004395500,400000,400000,400000,400000,0
|
|
20230628,170100,3004395500,400000,400000,400000,400000,0
|
|
20230628,170000,3004395500,400000,400000,400000,400000,0
|
|
20230628,165900,3004395500,400000,400000,400000,400000,0
|
|
20230628,165800,3004395500,400000,400000,400000,400000,0
|
|
20230628,165700,3004395500,400000,400000,400000,400000,0
|
|
20230628,165600,3004395500,400000,400000,400000,400000,0
|
|
20230628,165500,3004395500,400000,400000,400000,400000,0
|
|
20230628,165400,3004395500,400000,400000,400000,400000,0
|
|
20230628,165300,3004395500,400000,400000,400000,400000,0
|
|
20230628,165200,3004395500,400000,400000,400000,400000,0
|
|
20230628,165100,3004395500,400000,400000,400000,400000,0
|
|
20230628,165000,3004395500,400000,400000,400000,400000,0
|
|
20230628,164900,3004395500,400000,400000,400000,400000,0
|
|
20230628,164800,3004395500,400000,400000,400000,400000,0
|
|
20230628,164700,3004395500,400000,400000,400000,400000,0
|
|
20230628,164600,3004395500,400000,400000,400000,400000,0
|
|
20230628,164500,3004395500,400000,400000,400000,400000,351
|
|
20230628,164400,3004395500,400000,400000,400000,400000,0
|
|
20230628,164300,3004395500,400000,400000,400000,400000,0
|
|
20230628,164200,3004395500,400000,400000,400000,400000,0
|
|
20230628,164100,3004395500,400000,400000,400000,400000,0
|
|
20230628,164000,3004395500,400000,400000,400000,400000,0
|
|
20230628,163900,3004395500,400000,400000,400000,400000,0
|
|
20230628,163800,3004395500,400000,400000,400000,400000,0
|
|
20230628,163700,3004395500,400000,400000,400000,400000,0
|
|
20230628,163600,3004395500,400000,400000,400000,400000,0
|
|
20230628,163500,3004395500,400000,400000,400000,400000,0
|
|
20230628,163400,3004395500,400000,400000,400000,400000,0
|
|
20230628,163300,3004395500,400000,400000,400000,400000,0
|
|
20230628,163200,3004395500,400000,400000,400000,400000,0
|
|
20230628,163100,3004395500,400000,400000,400000,400000,0
|
|
20230628,163000,3004395500,400000,400000,400000,400000,0
|
|
20230628,162900,3004395500,400000,400000,400000,400000,0
|
|
20230628,162800,3004395500,400000,400000,400000,400000,0
|
|
20230628,162700,3004395500,400000,400000,400000,400000,0
|
|
20230628,162600,3004395500,400000,400000,400000,400000,0
|
|
20230628,162500,3004395500,400000,400000,400000,400000,0
|
|
20230628,162400,3004395500,400000,400000,400000,400000,0
|
|
20230628,162300,3004395500,400000,400000,400000,400000,0
|
|
20230628,162200,3004395500,400000,400000,400000,400000,0
|
|
20230628,162100,3004395500,400000,400000,400000,400000,0
|
|
20230628,162000,3004395500,400000,400000,400000,400000,0
|
|
20230628,161900,3004395500,400000,400000,400000,400000,0
|
|
20230628,161800,3004395500,400000,400000,400000,400000,0
|
|
20230628,161700,3004395500,400000,400000,400000,400000,0
|
|
20230628,161600,3004395500,400000,400000,400000,400000,0
|
|
20230628,161500,3004395500,400000,400000,400000,400000,351
|
|
20230628,161400,3004395500,400000,400000,400000,400000,0
|
|
20230628,161300,3004395500,400000,400000,400000,400000,0
|
|
20230628,161200,3004395500,400000,400000,400000,400000,0
|
|
20230628,161100,3004395500,400000,400000,400000,400000,0
|
|
20230628,161000,3004395500,400000,400000,400000,400000,0
|
|
20230628,160900,3004395500,400000,400000,400000,400000,0
|
|
20230628,160800,3004395500,400000,400000,400000,400000,0
|
|
20230628,160700,3004395500,400000,400000,400000,400000,0
|
|
20230628,160600,3004395500,400000,400000,400000,400000,0
|
|
20230628,160500,3004395500,400000,400000,400000,400000,0
|
|
20230628,160400,3004395500,400000,400000,400000,400000,0
|
|
20230628,160300,3004395500,400000,400000,400000,400000,0
|
|
20230628,160200,3004395500,400000,400000,400000,400000,0
|
|
20230628,160100,3004395500,400000,400000,400000,400000,0
|
|
20230628,160000,3004395500,400000,400000,400000,400000,0
|
|
20230628,155900,3004395500,400000,400000,400000,400000,0
|
|
20230628,155800,3004395500,400000,400000,400000,400000,0
|
|
20230628,155700,3004395500,400000,400000,400000,400000,0
|
|
20230628,155600,3004395500,400000,400000,400000,400000,0
|
|
20230628,155500,3004395500,400000,400000,400000,400000,0
|
|
20230628,155400,3004395500,400000,400000,400000,400000,0
|
|
20230628,155300,3004395500,400000,400000,400000,400000,0
|
|
20230628,155200,3004395500,400000,400000,400000,400000,0
|
|
20230628,155100,3004395500,400000,400000,400000,400000,0
|
|
20230628,155000,3004395500,400000,400000,400000,400000,0
|
|
20230628,154900,3004395500,400000,400000,400000,400000,0
|
|
20230628,154800,3004395500,400000,400000,400000,400000,0
|
|
20230628,154700,3004395500,400000,400000,400000,400000,0
|
|
20230628,154600,3004395500,400000,400000,400000,400000,0
|
|
20230628,154500,3004395500,400000,400000,400000,400000,351
|
|
20230628,154400,3004395500,400000,400000,400000,400000,0
|
|
20230628,154300,3004395500,400000,400000,400000,400000,0
|
|
20230628,154200,3004395500,400000,400000,400000,400000,0
|
|
20230628,154100,3004395500,400000,400000,400000,400000,0
|
|
20230628,154000,3004395500,400000,400000,400000,400000,0
|
|
20230628,153900,3004395500,400000,400000,400000,400000,0
|
|
20230628,153800,3004395500,400000,400000,400000,400000,0
|
|
20230628,153700,3004395500,400000,400000,400000,400000,0
|
|
20230628,153600,3004395500,400000,400000,400000,400000,0
|
|
20230628,153500,3004395500,400000,400000,400000,400000,0
|
|
20230628,153400,3004395500,400000,400000,400000,400000,0
|
|
20230628,153300,3004395500,400000,400000,400000,400000,0
|
|
20230628,153200,3004395500,400000,400000,400000,400000,0
|
|
20230628,153100,3004395500,400000,400000,400000,400000,0
|
|
20230628,153000,3004395500,400000,400000,400000,400000,351
|
|
20230628,152900,2863995500,400000,400000,400000,400000,0
|
|
20230628,152800,2863995500,400000,400000,400000,400000,0
|
|
20230628,152700,2863995500,400000,400000,400000,400000,0
|
|
20230628,152600,2863995500,400000,400000,400000,400000,0
|
|
20230628,152500,2863995500,400000,400000,400000,400000,0
|
|
20230628,152400,2863995500,400000,400000,400000,400000,0
|
|
20230628,152300,2863995500,400000,400000,400000,400000,0
|
|
20230628,152200,2863995500,400000,400000,400000,400000,0
|
|
20230628,152100,2863995500,400000,400000,400000,400000,0
|
|
20230628,152000,2863995500,400000,400000,400000,400000,0
|
|
20230628,151900,2863995500,400000,399000,400000,399000,57
|
|
20230628,151800,2841222000,399000,399000,399000,399000,46
|
|
20230628,151700,2822868000,398500,398500,399000,398500,53
|
|
20230628,151600,2801722500,398500,398500,399000,398500,16
|
|
20230628,151500,2795343500,398500,398500,399000,398500,16
|
|
20230628,151400,2788967000,398500,399000,399000,398500,39
|
|
20230628,151300,2773410500,398500,398000,399000,398000,44
|
|
20230628,151200,2755875000,398000,398000,398500,398000,46
|
|
20230628,151100,2737545000,398500,398000,398500,398000,23
|
|
20230628,151000,2728385000,398500,398500,398500,398000,51
|
|
20230628,150900,2708068500,398500,398000,398500,398000,22
|
|
20230628,150800,2699303000,398500,398500,398500,398000,20
|
|
20230628,150700,2691333500,398500,398000,398500,397500,332
|
|
20230628,150600,2559202000,398000,398000,398000,397500,17
|
|
20230628,150500,2552439000,398000,398000,398000,397500,28
|
|
20230628,150400,2541297000,397500,398000,398000,397500,25
|
|
20230628,150300,2531350500,398000,398000,398000,397500,18
|
|
20230628,150200,2524189500,398000,397500,398000,397500,12
|
|
20230628,150100,2519416500,398000,398000,398000,397500,15
|
|
20230628,150000,2513450500,398000,397500,398000,397500,13
|
|
20230628,145900,2508279500,397500,398000,398000,397500,30
|
|
20230628,145800,2496351500,398000,397500,398000,397500,20
|
|
20230628,145700,2488396000,397500,398000,398000,397500,23
|
|
20230628,145600,2479245500,397500,397500,398000,397500,13
|
|
20230628,145500,2474076000,397500,397500,398000,397500,23
|
|
20230628,145400,2464928000,397500,398000,398000,397500,21
|
|
20230628,145300,2456576500,397500,398000,398000,397500,11
|
|
20230628,145200,2452201000,398000,397500,398000,397500,23
|
|
20230628,145100,2443055500,397500,398000,398000,397500,10
|
|
20230628,145000,2439076500,398000,397500,398000,397500,9
|
|
20230628,144900,2435496500,397500,398000,398000,397500,19
|
|
20230628,144800,2427940000,397500,397500,397500,397500,6
|
|
20230628,144700,2425555000,397500,397500,397500,397500,2
|
|
20230628,144600,2424760000,397500,397500,397500,397500,10
|
|
20230628,144500,2420785000,397500,397500,397500,397500,1
|
|
20230628,144400,2420387500,397500,398000,398000,397500,45
|
|
20230628,144300,2402481500,397500,398500,398500,397500,58
|
|
20230628,144200,2379420500,398000,398000,398000,397500,46
|
|
20230628,144100,2361114000,398000,398000,398000,397500,310
|
|
20230628,144000,2237734500,397500,398000,398000,397500,26
|
|
20230628,143900,2227394500,398000,397500,398000,397500,12
|
|
20230628,143800,2222620000,397500,398000,398000,397500,14
|
|
20230628,143700,2217049000,398000,397500,398000,397500,13
|
|
20230628,143600,2211879000,397500,398000,398000,397500,17
|
|
20230628,143500,2205118500,398000,397500,398000,397500,23
|
|
20230628,143400,2195966500,398000,398000,398000,397500,36
|
|
20230628,143300,2181641500,398000,397500,398000,397500,13
|
|
20230628,143200,2176470500,398000,397500,398000,397500,10
|
|
20230628,143100,2172493000,397500,397500,397500,397500,7
|
|
20230628,143000,2169710500,397500,398000,398000,397500,7
|
|
20230628,142900,2166925000,397500,397500,398000,397500,131
|
|
20230628,142800,2114797000,397500,397500,397500,397500,18
|
|
20230628,142700,2107642000,397500,397500,398000,397500,34
|
|
20230628,142600,2094122000,397500,397500,398000,397500,16
|
|
20230628,142500,2087761500,397500,397500,398000,397500,31
|
|
20230628,142400,2075434000,397500,397500,397500,397500,18
|
|
20230628,142300,2068279000,397500,397500,397500,397500,21
|
|
20230628,142200,2059931500,397500,398000,398000,397500,27
|
|
20230628,142100,2049193500,397500,397500,398000,397500,23
|
|
20230628,142000,2040050500,397500,397500,398000,397500,47
|
|
20230628,141900,2021367000,397500,397500,398000,397500,18
|
|
20230628,141800,2014211500,397500,397500,397500,397500,18
|
|
20230628,141700,2007056500,397500,397500,397500,397500,19
|
|
20230628,141600,1999504000,397500,397500,397500,397500,20
|
|
20230628,141500,1991554000,397500,397500,397500,397500,33
|
|
20230628,141400,1978436500,397500,397500,397500,397500,22
|
|
20230628,141300,1969691500,397500,398000,398000,397500,16
|
|
20230628,141200,1963326500,398000,398000,398000,398000,21
|
|
20230628,141100,1954968500,398000,398000,398500,398000,14
|
|
20230628,141000,1949396000,398000,398500,398500,398000,34
|
|
20230628,140900,1935863000,398000,398000,398000,398000,24
|
|
20230628,140800,1926311000,398000,398000,398000,398000,15
|
|
20230628,140700,1920341000,398000,398000,398000,398000,16
|
|
20230628,140600,1913973000,398000,398000,398500,398000,29
|
|
20230628,140500,1902430500,398000,398000,398000,398000,15
|
|
20230628,140400,1896460500,398000,398000,398000,398000,13
|
|
20230628,140300,1891286500,398000,398000,398000,398000,21
|
|
20230628,140200,1882928500,398000,398000,398000,398000,21
|
|
20230628,140100,1874570500,398000,398000,398500,398000,16
|
|
20230628,140000,1868202000,398000,398000,398500,398000,18
|
|
20230628,135900,1861037500,398000,398000,398000,398000,16
|
|
20230628,135800,1854669500,398000,398000,398000,398000,23
|
|
20230628,135700,1845515500,398000,398000,398000,398000,29
|
|
20230628,135600,1833973500,398000,398000,398500,398000,19
|
|
20230628,135500,1826411000,398000,398000,398000,398000,14
|
|
20230628,135400,1820839000,398000,398000,398000,398000,21
|
|
20230628,135300,1812481000,398000,398000,398500,398000,22
|
|
20230628,135200,1803724000,398000,398000,398500,398000,18
|
|
20230628,135100,1796557500,398000,398000,398000,398000,24
|
|
20230628,135000,1787005500,398000,398000,398000,398000,13
|
|
20230628,134900,1781831500,398000,398000,398500,398000,41
|
|
20230628,134800,1765497000,398000,398000,398000,398000,6
|
|
20230628,134700,1763109000,398000,398000,398000,398000,5
|
|
20230628,134600,1761119000,398000,398000,398000,398000,6
|
|
20230628,134500,1758731000,398000,398500,398500,398000,8
|
|
20230628,134400,1755546500,398000,398000,398000,398000,6
|
|
20230628,134300,1753158500,398000,398500,398500,398000,6
|
|
20230628,134200,1750770000,398000,398000,398000,398000,8
|
|
20230628,134100,1747586000,398000,398000,398000,398000,1
|
|
20230628,134000,1747188000,398000,398000,398000,398000,8
|
|
20230628,133900,1744004000,398000,398000,398000,398000,5
|
|
20230628,133800,1742014000,398000,398000,398000,398000,8
|
|
20230628,133700,1738830000,398000,398000,398000,398000,1
|
|
20230628,133600,1738432000,398000,398000,398500,398000,63
|
|
20230628,133500,1713330500,398500,398000,398500,398000,9
|
|
20230628,133400,1709748000,398000,398000,398000,398000,4
|
|
20230628,133300,1708156000,398000,398000,398000,398000,2
|
|
20230628,133200,1707360000,398000,398000,398000,398000,11
|
|
20230628,133100,1702982000,398000,398500,398500,398000,25
|
|
20230628,133000,1693023500,398500,398000,398500,398000,7
|
|
20230628,132900,1690234500,398000,398000,398000,398000,7
|
|
20230628,132800,1687448500,398000,398000,398000,398000,5
|
|
20230628,132700,1685458500,398000,398000,398000,398000,8
|
|
20230628,132600,1682274500,398000,398500,398500,398000,9
|
|
20230628,132500,1678691500,398000,398500,398500,398000,7
|
|
20230628,132400,1675904000,398500,398500,398500,398000,29
|
|
20230628,132300,1664350000,398500,398000,398500,398000,14
|
|
20230628,132200,1658777500,398000,398000,398000,398000,1
|
|
20230628,132100,1658379500,398000,398000,398000,398000,3
|
|
20230628,132000,1657185500,398000,398000,398000,398000,11
|
|
20230628,131900,1652807500,398000,398000,398000,398000,8
|
|
20230628,131800,1649623500,398000,398000,398000,398000,1
|
|
20230628,131700,1649225500,398500,398000,398500,398000,12
|
|
20230628,131600,1644448500,398000,398000,398500,398000,8
|
|
20230628,131500,1641264000,398000,398000,398000,398000,4
|
|
20230628,131400,1639672000,398000,398000,398000,398000,13
|
|
20230628,131300,1634498000,398000,398500,398500,398000,11
|
|
20230628,131200,1630115000,398000,398000,398000,398000,7
|
|
20230628,131100,1627329000,398000,398000,398000,398000,5
|
|
20230628,131000,1625339000,398000,398000,398000,398000,7
|
|
20230628,130900,1622553000,398000,398000,398500,398000,7
|
|
20230628,130800,1619766500,398000,398000,398500,398000,108
|
|
20230628,130700,1576732500,398000,398000,398000,398000,2
|
|
20230628,130600,1575936500,398000,398000,398000,398000,9
|
|
20230628,130500,1572354500,398000,398000,398000,398000,9
|
|
20230628,130400,1568772500,398500,398000,398500,398000,14
|
|
20230628,130300,1563195000,398000,398000,398000,398000,1
|
|
20230628,130200,1562797000,398000,398000,398500,398000,14
|
|
20230628,130100,1557224000,398500,398000,398500,398000,8
|
|
20230628,130000,1554038000,398000,398500,398500,398000,11
|
|
20230628,125900,1549656000,398500,398000,398500,398000,7
|
|
20230628,125800,1546869000,398000,398500,398500,398000,3
|
|
20230628,125700,1545674500,398000,398000,398000,398000,12
|
|
20230628,125600,1540898500,398000,398000,398000,398000,8
|
|
20230628,125500,1537714500,398000,398000,398000,398000,4
|
|
20230628,125400,1536122500,398000,398000,398500,398000,4
|
|
20230628,125300,1534529500,398000,398000,398000,398000,15
|
|
20230628,125200,1528559500,398000,398500,398500,398000,3
|
|
20230628,125100,1527364500,398000,398000,398000,398000,3
|
|
20230628,125000,1526170500,398000,398000,398000,398000,6
|
|
20230628,124900,1523782500,398000,398500,398500,398000,16
|
|
20230628,124800,1517412500,398000,398000,398000,398000,1
|
|
20230628,124700,1517014500,398000,398500,398500,398000,5
|
|
20230628,124600,1515023500,398000,398000,398500,398000,12
|
|
20230628,124500,1510247000,398000,398500,398500,398000,8
|
|
20230628,124400,1507061500,398000,398000,398000,398000,6
|
|
20230628,124300,1504673500,398500,398500,398500,398000,134
|
|
20230628,124200,1451278000,398000,398000,398000,398000,5
|
|
20230628,124100,1449288000,398000,398000,398000,398000,6
|
|
20230628,124000,1446900000,398500,398000,398500,398000,18
|
|
20230628,123900,1439732000,398000,398000,398000,398000,1
|
|
20230628,123800,1439334000,398000,398000,398500,398000,11
|
|
20230628,123700,1434954000,398000,398000,398500,398000,7
|
|
20230628,123600,1432167500,398000,398500,398500,398000,18
|
|
20230628,123500,1424998500,398000,398000,398000,398000,21
|
|
20230628,123400,1416640500,398000,398000,398000,398000,11
|
|
20230628,123300,1412262500,398500,398000,398500,398000,4
|
|
20230628,123200,1410669000,398000,398000,398000,398000,8
|
|
20230628,123100,1407485000,398000,398000,398000,398000,7
|
|
20230628,123000,1404699000,398500,398000,398500,398000,9
|
|
20230628,122900,1401116500,398500,398000,398500,398000,4
|
|
20230628,122800,1399523000,398000,398500,398500,398000,50
|
|
20230628,122700,1379598500,398500,398500,398500,398500,8
|
|
20230628,122600,1376410500,398500,398500,398500,398500,5
|
|
20230628,122500,1374418000,398500,398500,398500,398500,7
|
|
20230628,122400,1371628500,398500,398500,398500,398500,2
|
|
20230628,122300,1370831500,398500,398500,398500,398500,9
|
|
20230628,122200,1367245000,398500,398500,398500,398500,18
|
|
20230628,122100,1360072000,398500,398500,398500,398500,2
|
|
20230628,122000,1359275000,398500,398500,398500,398500,2
|
|
20230628,121900,1358478000,399000,398500,399000,398500,19
|
|
20230628,121800,1350906000,398500,398500,398500,398500,1
|
|
20230628,121700,1350507500,398500,398500,398500,398500,5
|
|
20230628,121600,1348515000,398500,399000,399000,398500,8
|
|
20230628,121500,1345326500,398500,398500,399000,398500,11
|
|
20230628,121400,1340942500,398500,398500,399000,398500,7
|
|
20230628,121300,1338152000,398500,398500,398500,398500,27
|
|
20230628,121200,1327392500,398500,398500,398500,398500,1
|
|
20230628,121100,1326994000,398500,398500,399000,398500,9
|
|
20230628,121000,1323407000,398500,399000,399000,398500,10
|
|
20230628,120900,1319421500,398500,398500,398500,398500,3
|
|
20230628,120800,1318226000,398500,398500,398500,398500,5
|
|
20230628,120700,1316233500,398500,398500,398500,398500,8
|
|
20230628,120600,1313045500,398500,398500,398500,398500,8
|
|
20230628,120500,1309857500,398500,398500,398500,398500,3
|
|
20230628,120400,1308662000,398500,398500,398500,398500,12
|
|
20230628,120300,1303880000,398500,399000,399000,398500,3
|
|
20230628,120200,1302683500,398500,398500,398500,398500,7
|
|
20230628,120100,1299894000,398500,398500,399000,398500,7
|
|
20230628,120000,1297104000,399000,398500,399000,398500,8
|
|
20230628,115900,1293915500,398500,398500,398500,398500,1
|
|
20230628,115800,1293517000,398500,398500,398500,398500,3
|
|
20230628,115700,1292321500,398500,399000,399000,398500,12
|
|
20230628,115600,1287538000,398500,398500,398500,398500,10
|
|
20230628,115500,1283553000,398500,399000,399000,398500,11
|
|
20230628,115400,1279169000,399000,399000,399000,399000,5
|
|
20230628,115300,1277174000,399000,399000,399000,399000,77
|
|
20230628,115200,1246451000,399000,399500,399500,399000,11
|
|
20230628,115100,1242059500,399000,399000,399000,399000,6
|
|
20230628,115000,1239665500,399000,399000,399500,399000,85
|
|
20230628,114900,1205747500,399000,399000,399000,399000,11
|
|
20230628,114800,1201358500,399000,399000,399000,399000,9
|
|
20230628,114700,1197767500,399000,399000,399000,399000,2
|
|
20230628,114600,1196969500,399000,399000,399000,399000,2
|
|
20230628,114500,1196171500,399000,399500,399500,399000,34
|
|
20230628,114400,1182594500,399500,399000,399500,399000,10
|
|
20230628,114300,1178602000,399500,399000,399500,399000,4
|
|
20230628,114200,1177005500,399000,399000,399000,399000,6
|
|
20230628,114100,1174611500,399000,399000,399000,399000,7
|
|
20230628,114000,1171818500,399000,399000,399500,399000,6
|
|
20230628,113900,1169424000,399000,399000,399000,399000,7
|
|
20230628,113800,1166631000,399000,399000,399000,399000,2
|
|
20230628,113700,1165833000,399000,399000,399000,399000,15
|
|
20230628,113600,1159848000,399000,399000,399000,399000,22
|
|
20230628,113500,1151070000,399000,399000,399000,399000,3
|
|
20230628,113400,1149873000,399000,399000,399000,399000,9
|
|
20230628,113300,1146282000,399000,399500,399500,399000,11
|
|
20230628,113200,1141891000,399500,399500,399500,399500,14
|
|
20230628,113100,1136298000,399500,399500,399500,399500,2
|
|
20230628,113000,1135499000,399500,399500,399500,399500,21
|
|
20230628,112900,1127109500,399500,400000,400000,399500,3
|
|
20230628,112800,1125910000,400000,399500,400000,399500,18
|
|
20230628,112700,1118715500,399500,399500,399500,399500,9
|
|
20230628,112600,1115120000,399500,399500,399500,399500,19
|
|
20230628,112500,1107529500,399500,399500,399500,399500,1
|
|
20230628,112400,1107130000,399500,399500,400000,399500,21
|
|
20230628,112300,1098738000,399500,399500,399500,399500,15
|
|
20230628,112200,1092745500,399500,399500,399500,399500,7
|
|
20230628,112100,1089949000,399500,399500,399500,399500,19
|
|
20230628,112000,1082358500,400000,399500,400000,399500,4
|
|
20230628,111900,1080760000,399500,399500,399500,399500,13
|
|
20230628,111800,1075566500,399500,399500,399500,399500,11
|
|
20230628,111700,1071172000,399500,399500,399500,399500,8
|
|
20230628,111600,1067976000,399500,399500,399500,399500,4
|
|
20230628,111500,1066378000,399500,399500,399500,399500,24
|
|
20230628,111400,1056790000,399500,399500,399500,399500,11
|
|
20230628,111300,1052395500,399500,400000,400000,399500,13
|
|
20230628,111200,1047201500,399500,400000,400000,399500,12
|
|
20230628,111100,1042406500,399500,400000,400000,399500,16
|
|
20230628,111000,1036013500,399500,400000,400000,399500,18
|
|
20230628,110900,1028822000,399500,399500,399500,399500,19
|
|
20230628,110800,1021231500,399500,399500,399500,399500,13
|
|
20230628,110700,1016038000,399500,399500,399500,399500,8
|
|
20230628,110600,1012842000,399500,399500,399500,399500,13
|
|
20230628,110500,1007648500,399500,399500,399500,399500,7
|
|
20230628,110400,1004852000,399500,399500,399500,399500,9
|
|
20230628,110300,1001256500,399500,399500,399500,399500,9
|
|
20230628,110200,997661000,399500,399500,399500,399500,17
|
|
20230628,110100,990869500,399500,400000,400000,399500,3
|
|
20230628,110000,989670500,399500,399500,400000,399500,12
|
|
20230628,105900,984875000,399500,399500,399500,399500,13
|
|
20230628,105800,979681500,399500,399500,399500,399500,9
|
|
20230628,105700,976086000,399500,400000,400000,399500,190
|
|
20230628,105600,900089500,400000,400000,400000,400000,9
|
|
20230628,105500,896489500,400000,400000,400000,400000,34
|
|
20230628,105400,882889500,400000,400000,400000,400000,3
|
|
20230628,105300,881689500,400000,400000,400000,400000,29
|
|
20230628,105200,870089500,400000,400000,400000,400000,7
|
|
20230628,105100,867289500,400000,400500,400500,400000,16
|
|
20230628,105000,860886000,400000,400000,400500,400000,9
|
|
20230628,104900,857285000,400000,400500,400500,400000,13
|
|
20230628,104800,852084500,400000,400000,400500,400000,9
|
|
20230628,104700,848484000,400000,400000,400000,400000,14
|
|
20230628,104600,842884000,400500,400500,400500,400000,5
|
|
20230628,104500,840883000,400000,400000,400000,400000,10
|
|
20230628,104400,836883000,400000,400000,400000,400000,22
|
|
20230628,104300,828083000,400500,400500,400500,400000,3
|
|
20230628,104200,826882000,400000,400000,400500,400000,11
|
|
20230628,104100,822481500,400000,400500,400500,400000,9
|
|
20230628,104000,818880000,400000,400000,400500,400000,23
|
|
20230628,103900,809679000,400000,400000,400500,400000,23
|
|
20230628,103800,800468500,400000,400000,400000,400000,12
|
|
20230628,103700,795668500,400000,400500,400500,400000,11
|
|
20230628,103600,791264500,400500,401000,401000,400500,23
|
|
20230628,103500,782052000,400500,400500,400500,400500,9
|
|
20230628,103400,778447500,401000,400500,401000,400500,9
|
|
20230628,103300,774842000,400500,400500,400500,400500,8
|
|
20230628,103200,771638000,400500,400500,400500,400500,5
|
|
20230628,103100,769635500,400500,400500,400500,400500,9
|
|
20230628,103000,766031000,400500,401000,401000,400500,3
|
|
20230628,102900,764828500,401000,401000,401000,401000,14
|
|
20230628,102800,759214500,401000,401000,401000,401000,1
|
|
20230628,102700,758813500,401000,401000,401000,401000,7
|
|
20230628,102600,756006500,401000,401000,401000,401000,6
|
|
20230628,102500,753600500,401000,401500,401500,401000,10
|
|
20230628,102400,749589000,401500,401000,401500,401000,3
|
|
20230628,102300,748385000,401000,401000,401500,401000,15
|
|
20230628,102200,742368500,401000,401000,401000,401000,4
|
|
20230628,102100,740764500,401000,401000,401000,401000,15
|
|
20230628,102000,734749500,401000,401500,401500,401000,5
|
|
20230628,101900,732743000,402000,401500,402000,401500,14
|
|
20230628,101800,727117500,401500,401500,401500,401500,31
|
|
20230628,101700,714671000,401500,401500,401500,401500,5
|
|
20230628,101600,712663500,401500,401500,401500,401500,8
|
|
20230628,101500,709451500,401500,401500,401500,401500,1
|
|
20230628,101400,709050000,401500,401500,401500,401500,12
|
|
20230628,101300,704232000,401500,401500,401500,401500,5
|
|
20230628,101200,702224500,401500,402000,402000,401500,4
|
|
20230628,101100,700618000,402000,402000,402000,402000,19
|
|
20230628,101000,692980000,402000,402000,402000,402000,30
|
|
20230628,100900,680920000,402500,402000,402500,402000,4
|
|
20230628,100800,679310500,402000,402000,402500,402000,6
|
|
20230628,100700,676897000,402500,402000,402500,402000,21
|
|
20230628,100600,668453000,402000,402500,402500,402000,44
|
|
20230628,100500,650763500,402000,402000,402000,402000,4
|
|
20230628,100400,649155500,402500,403000,403000,402000,13
|
|
20230628,100300,643925000,403000,402500,403000,402000,7
|
|
20230628,100200,641106500,402500,402000,402500,402000,16
|
|
20230628,100100,634674000,402000,402000,402500,402000,22
|
|
20230628,100000,625824000,403000,403000,403000,403000,5
|
|
20230628,095900,623809000,403000,403000,403000,402500,6
|
|
20230628,095800,621392500,402500,402500,403000,402000,17
|
|
20230628,095700,614550500,402500,402500,402500,402000,53
|
|
20230628,095600,593235000,403000,402500,403000,402500,7
|
|
20230628,095500,590414500,403000,402500,403000,402500,15
|
|
20230628,095400,584375500,402500,403000,403000,402500,4
|
|
20230628,095300,582764500,403000,403000,403500,403000,10
|
|
20230628,095200,578734000,403000,403500,403500,403000,4
|
|
20230628,095100,577121000,404000,405000,405000,403500,10
|
|
20230628,095000,573076500,405000,403000,405000,403000,106
|
|
20230628,094900,530312500,403000,402000,403000,402000,31
|
|
20230628,094800,517836500,402500,401500,402500,401500,10
|
|
20230628,094700,513816500,401500,402000,402000,401500,5
|
|
20230628,094600,511807000,401500,401500,402000,401500,10
|
|
20230628,094500,507791500,401500,401000,401500,401000,6
|
|
20230628,094400,505383000,402000,401000,402000,401000,11
|
|
20230628,094300,500963500,402000,401500,402000,401500,30
|
|
20230628,094200,488915500,402000,401500,402000,401500,4
|
|
20230628,094100,487309000,402000,401000,402000,401000,7
|
|
20230628,094000,484499500,401000,401000,401500,401000,20
|
|
20230628,093900,476476000,402000,401000,402000,401000,19
|
|
20230628,093800,468847500,401500,401500,401500,401000,9
|
|
20230628,093700,465235000,401000,401000,401000,400500,8
|
|
20230628,093600,462027500,401000,401500,401500,401000,10
|
|
20230628,093500,458016500,402000,402000,402000,401000,12
|
|
20230628,093400,453197000,401500,402000,402000,401000,14
|
|
20230628,093300,447575000,401500,401000,402000,401000,46
|
|
20230628,093200,429093500,401000,400500,401500,400500,16
|
|
20230628,093100,422678500,401000,400000,401500,400000,48
|
|
20230628,093000,403451000,400000,400500,400500,400000,18
|
|
20230628,092900,396247000,400500,400000,400500,399500,48
|
|
20230628,092800,377045000,400000,400500,400500,400000,7
|
|
20230628,092700,374244000,400000,400000,400500,400000,9
|
|
20230628,092600,370643500,400000,400000,400500,400000,8
|
|
20230628,092500,367442500,400000,400500,400500,400000,27
|
|
20230628,092400,356637000,400500,400000,400500,400000,18
|
|
20230628,092300,349435000,400500,400500,400500,400000,9
|
|
20230628,092200,345833000,400000,400000,400500,400000,10
|
|
20230628,092100,341832000,400500,400500,400500,400000,18
|
|
20230628,092000,334630000,400000,400000,400500,400000,12
|
|
20230628,091900,329829500,400000,399500,400500,399500,15
|
|
20230628,091800,323829000,399500,399500,400000,399500,14
|
|
20230628,091700,318234500,400000,400000,400500,400000,27
|
|
20230628,091600,307433000,400000,400000,400500,400000,18
|
|
20230628,091500,300230500,400000,400000,400500,400000,9
|
|
20230628,091400,296630000,400000,400000,400000,399500,35
|
|
20230628,091300,282633000,399500,400000,400000,399500,19
|
|
20230628,091200,275037500,399500,400000,400000,399500,13
|
|
20230628,091100,269841500,400000,400500,400500,400000,26
|
|
20230628,091000,259440000,400500,400500,401000,400500,9
|
|
20230628,090900,255835000,400000,400000,400500,400000,54
|
|
20230628,090800,234233500,400000,400000,400500,400000,54
|
|
20230628,090700,212631000,400000,401500,401500,400000,44
|
|
20230628,090600,195003000,401500,402000,402000,401500,12
|
|
20230628,090500,190183000,402500,402500,403000,402000,81
|
|
20230628,090400,157601500,403000,403500,403500,402500,36
|
|
20230628,090300,143096500,403500,405000,405000,402000,112
|
|
20230628,090200,97927500,406000,406500,406500,405000,19
|
|
20230628,090100,90223500,406500,404000,406500,404000,31
|
|
20230628,090000,77674500,404500,404500,405000,404500,192
|