591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184800,2691732850,20950,20950,20950,20950,4821
|
|
20230628,184700,2691732850,20950,20950,20950,20950,0
|
|
20230628,184600,2691732850,20950,20950,20950,20950,0
|
|
20230628,184500,2691732850,20950,20950,20950,20950,0
|
|
20230628,184400,2691732850,20950,20950,20950,20950,0
|
|
20230628,184300,2691732850,20950,20950,20950,20950,0
|
|
20230628,184200,2691732850,20950,20950,20950,20950,0
|
|
20230628,184100,2691732850,20950,20950,20950,20950,0
|
|
20230628,184000,2691732850,20950,20950,20950,20950,0
|
|
20230628,183900,2691732850,20950,20950,20950,20950,0
|
|
20230628,183800,2691732850,20950,20950,20950,20950,0
|
|
20230628,183700,2691732850,20950,20950,20950,20950,0
|
|
20230628,183600,2691732850,20950,20950,20950,20950,0
|
|
20230628,183500,2691732850,20950,20950,20950,20950,0
|
|
20230628,183400,2691732850,20950,20950,20950,20950,0
|
|
20230628,183300,2691732850,20950,20950,20950,20950,0
|
|
20230628,183200,2691732850,20950,20950,20950,20950,0
|
|
20230628,183100,2691732850,20950,20950,20950,20950,0
|
|
20230628,183000,2691732850,20950,20950,20950,20950,0
|
|
20230628,182900,2691732850,20950,20950,20950,20950,0
|
|
20230628,182800,2691732850,20950,20950,20950,20950,0
|
|
20230628,182700,2691732850,20950,20950,20950,20950,0
|
|
20230628,182600,2691732850,20950,20950,20950,20950,0
|
|
20230628,182500,2691732850,20950,20950,20950,20950,0
|
|
20230628,182400,2691732850,20950,20950,20950,20950,0
|
|
20230628,182300,2691732850,20950,20950,20950,20950,0
|
|
20230628,182200,2691732850,20950,20950,20950,20950,0
|
|
20230628,182100,2691732850,20950,20950,20950,20950,0
|
|
20230628,182000,2691732850,20950,20950,20950,20950,0
|
|
20230628,181900,2691732850,20950,20950,20950,20950,0
|
|
20230628,181800,2691732850,20950,20950,20950,20950,4821
|
|
20230628,181700,2691732850,20950,20950,20950,20950,0
|
|
20230628,181600,2691732850,20950,20950,20950,20950,0
|
|
20230628,181500,2691732850,20950,20950,20950,20950,0
|
|
20230628,181400,2691732850,20950,20950,20950,20950,0
|
|
20230628,181300,2691732850,20950,20950,20950,20950,0
|
|
20230628,181200,2691732850,20950,20950,20950,20950,0
|
|
20230628,181100,2691732850,20950,20950,20950,20950,0
|
|
20230628,181000,2691732850,20950,20950,20950,20950,0
|
|
20230628,180900,2691732850,20950,20950,20950,20950,0
|
|
20230628,180800,2691732850,20950,20950,20950,20950,0
|
|
20230628,180700,2691732850,20950,20950,20950,20950,0
|
|
20230628,180600,2691732850,20950,20950,20950,20950,0
|
|
20230628,180500,2691732850,20950,20950,20950,20950,0
|
|
20230628,180400,2691732850,20950,20950,20950,20950,0
|
|
20230628,180300,2691732850,20950,20950,20950,20950,0
|
|
20230628,180200,2691732850,20950,20950,20950,20950,0
|
|
20230628,180100,2691732850,20950,20950,20950,20950,0
|
|
20230628,180000,2691732850,20950,20950,20950,20950,0
|
|
20230628,175900,2691732850,20950,20950,20950,20950,0
|
|
20230628,175800,2691732850,20950,20950,20950,20950,0
|
|
20230628,175700,2691732850,20950,20950,20950,20950,0
|
|
20230628,175600,2691732850,20950,20950,20950,20950,0
|
|
20230628,175500,2691732850,20950,20950,20950,20950,0
|
|
20230628,175400,2691732850,20950,20950,20950,20950,0
|
|
20230628,175300,2691732850,20950,20950,20950,20950,0
|
|
20230628,175200,2691732850,20950,20950,20950,20950,0
|
|
20230628,175100,2691732850,20950,20950,20950,20950,0
|
|
20230628,175000,2691732850,20950,20950,20950,20950,0
|
|
20230628,174900,2691732850,20950,20950,20950,20950,0
|
|
20230628,174800,2691732850,20950,20950,20950,20950,4821
|
|
20230628,174700,2691732850,20950,20950,20950,20950,0
|
|
20230628,174600,2691732850,20950,20950,20950,20950,0
|
|
20230628,174500,2691732850,20950,20950,20950,20950,0
|
|
20230628,174400,2691732850,20950,20950,20950,20950,0
|
|
20230628,174300,2691732850,20950,20950,20950,20950,0
|
|
20230628,174200,2691732850,20950,20950,20950,20950,0
|
|
20230628,174100,2691732850,20950,20950,20950,20950,0
|
|
20230628,174000,2691732850,20950,20950,20950,20950,0
|
|
20230628,173900,2691732850,20950,20950,20950,20950,0
|
|
20230628,173800,2691732850,20950,20950,20950,20950,0
|
|
20230628,173700,2691732850,20950,20950,20950,20950,0
|
|
20230628,173600,2691732850,20950,20950,20950,20950,0
|
|
20230628,173500,2691732850,20950,20950,20950,20950,0
|
|
20230628,173400,2691732850,20950,20950,20950,20950,0
|
|
20230628,173300,2691732850,20950,20950,20950,20950,0
|
|
20230628,173200,2691732850,20950,20950,20950,20950,0
|
|
20230628,173100,2691732850,20950,20950,20950,20950,0
|
|
20230628,173000,2691732850,20950,20950,20950,20950,0
|
|
20230628,172900,2691732850,20950,20950,20950,20950,0
|
|
20230628,172800,2691732850,20950,20950,20950,20950,0
|
|
20230628,172700,2691732850,20950,20950,20950,20950,0
|
|
20230628,172600,2691732850,20950,20950,20950,20950,0
|
|
20230628,172500,2691732850,20950,20950,20950,20950,0
|
|
20230628,172400,2691732850,20950,20950,20950,20950,0
|
|
20230628,172300,2691732850,20950,20950,20950,20950,0
|
|
20230628,172200,2691732850,20950,20950,20950,20950,0
|
|
20230628,172100,2691732850,20950,20950,20950,20950,0
|
|
20230628,172000,2691732850,20950,20950,20950,20950,0
|
|
20230628,171900,2691732850,20950,20950,20950,20950,0
|
|
20230628,171800,2691732850,20950,20950,20950,20950,4821
|
|
20230628,171700,2691732850,20950,20950,20950,20950,0
|
|
20230628,171600,2691732850,20950,20950,20950,20950,0
|
|
20230628,171500,2691732850,20950,20950,20950,20950,0
|
|
20230628,171400,2691732850,20950,20950,20950,20950,0
|
|
20230628,171300,2691732850,20950,20950,20950,20950,0
|
|
20230628,171200,2691732850,20950,20950,20950,20950,0
|
|
20230628,171100,2691732850,20950,20950,20950,20950,0
|
|
20230628,171000,2691732850,20950,20950,20950,20950,0
|
|
20230628,170900,2691732850,20950,20950,20950,20950,0
|
|
20230628,170800,2691732850,20950,20950,20950,20950,0
|
|
20230628,170700,2691732850,20950,20950,20950,20950,0
|
|
20230628,170600,2691732850,20950,20950,20950,20950,0
|
|
20230628,170500,2691732850,20950,20950,20950,20950,0
|
|
20230628,170400,2691732850,20950,20950,20950,20950,0
|
|
20230628,170300,2691732850,20950,20950,20950,20950,0
|
|
20230628,170200,2691732850,20950,20950,20950,20950,0
|
|
20230628,170100,2691732850,20950,20950,20950,20950,0
|
|
20230628,170000,2691732850,20950,20950,20950,20950,0
|
|
20230628,165900,2691732850,20950,20950,20950,20950,0
|
|
20230628,165800,2691732850,20950,20950,20950,20950,0
|
|
20230628,165700,2691732850,20950,20950,20950,20950,0
|
|
20230628,165600,2691732850,20950,20950,20950,20950,0
|
|
20230628,165500,2691732850,20950,20950,20950,20950,0
|
|
20230628,165400,2691732850,20950,20950,20950,20950,0
|
|
20230628,165300,2691732850,20950,20950,20950,20950,0
|
|
20230628,165200,2691732850,20950,20950,20950,20950,0
|
|
20230628,165100,2691732850,20950,20950,20950,20950,0
|
|
20230628,165000,2691732850,20950,20950,20950,20950,0
|
|
20230628,164900,2691732850,20950,20950,20950,20950,0
|
|
20230628,164800,2691732850,20950,20950,20950,20950,4821
|
|
20230628,164700,2691732850,20950,20950,20950,20950,0
|
|
20230628,164600,2691732850,20950,20950,20950,20950,0
|
|
20230628,164500,2691732850,20950,20950,20950,20950,0
|
|
20230628,164400,2691732850,20950,20950,20950,20950,0
|
|
20230628,164300,2691732850,20950,20950,20950,20950,0
|
|
20230628,164200,2691732850,20950,20950,20950,20950,0
|
|
20230628,164100,2691732850,20950,20950,20950,20950,0
|
|
20230628,164000,2691732850,20950,20950,20950,20950,0
|
|
20230628,163900,2691732850,20950,20950,20950,20950,0
|
|
20230628,163800,2691732850,20950,20950,20950,20950,0
|
|
20230628,163700,2691732850,20950,20950,20950,20950,0
|
|
20230628,163600,2691732850,20950,20950,20950,20950,0
|
|
20230628,163500,2691732850,20950,20950,20950,20950,0
|
|
20230628,163400,2691732850,20950,20950,20950,20950,0
|
|
20230628,163300,2691732850,20950,20950,20950,20950,0
|
|
20230628,163200,2691732850,20950,20950,20950,20950,0
|
|
20230628,163100,2691732850,20950,20950,20950,20950,0
|
|
20230628,163000,2691732850,20950,20950,20950,20950,0
|
|
20230628,162900,2691732850,20950,20950,20950,20950,0
|
|
20230628,162800,2691732850,20950,20950,20950,20950,0
|
|
20230628,162700,2691732850,20950,20950,20950,20950,0
|
|
20230628,162600,2691732850,20950,20950,20950,20950,0
|
|
20230628,162500,2691732850,20950,20950,20950,20950,0
|
|
20230628,162400,2691732850,20950,20950,20950,20950,0
|
|
20230628,162300,2691732850,20950,20950,20950,20950,0
|
|
20230628,162200,2691732850,20950,20950,20950,20950,0
|
|
20230628,162100,2691732850,20950,20950,20950,20950,0
|
|
20230628,162000,2691732850,20950,20950,20950,20950,0
|
|
20230628,161900,2691732850,20950,20950,20950,20950,0
|
|
20230628,161800,2691732850,20950,20950,20950,20950,4821
|
|
20230628,161700,2691732850,20950,20950,20950,20950,0
|
|
20230628,161600,2691732850,20950,20950,20950,20950,0
|
|
20230628,161500,2691732850,20950,20950,20950,20950,0
|
|
20230628,161400,2691732850,20950,20950,20950,20950,0
|
|
20230628,161300,2691732850,20950,20950,20950,20950,0
|
|
20230628,161200,2691732850,20950,20950,20950,20950,0
|
|
20230628,161100,2691732850,20950,20950,20950,20950,0
|
|
20230628,161000,2691732850,20950,20950,20950,20950,0
|
|
20230628,160900,2691732850,20950,20950,20950,20950,0
|
|
20230628,160800,2691732850,20950,20950,20950,20950,0
|
|
20230628,160700,2691732850,20950,20950,20950,20950,0
|
|
20230628,160600,2691732850,20950,20950,20950,20950,0
|
|
20230628,160500,2691732850,20950,20950,20950,20950,0
|
|
20230628,160400,2691732850,20950,20950,20950,20950,0
|
|
20230628,160300,2691732850,20950,20950,20950,20950,0
|
|
20230628,160200,2691732850,20950,20950,20950,20950,0
|
|
20230628,160100,2691732850,20950,20950,20950,20950,0
|
|
20230628,160000,2691732850,20950,20950,20950,20950,0
|
|
20230628,155900,2691732850,20950,20950,20950,20950,0
|
|
20230628,155800,2691732850,20950,20950,20950,20950,0
|
|
20230628,155700,2691732850,20950,20950,20950,20950,0
|
|
20230628,155600,2691732850,20950,20950,20950,20950,0
|
|
20230628,155500,2691732850,20950,20950,20950,20950,0
|
|
20230628,155400,2691732850,20950,20950,20950,20950,0
|
|
20230628,155300,2691732850,20950,20950,20950,20950,0
|
|
20230628,155200,2691732850,20950,20950,20950,20950,0
|
|
20230628,155100,2691732850,20950,20950,20950,20950,0
|
|
20230628,155000,2691732850,20950,20950,20950,20950,0
|
|
20230628,154900,2691732850,20950,20950,20950,20950,0
|
|
20230628,154800,2691732850,20950,20950,20950,20950,4821
|
|
20230628,154700,2691732850,20950,20950,20950,20950,0
|
|
20230628,154600,2691732850,20950,20950,20950,20950,0
|
|
20230628,154500,2691732850,20950,20950,20950,20950,0
|
|
20230628,154400,2691732850,20950,20950,20950,20950,0
|
|
20230628,154300,2691732850,20950,20950,20950,20950,0
|
|
20230628,154200,2691732850,20950,20950,20950,20950,0
|
|
20230628,154100,2691732850,20950,20950,20950,20950,0
|
|
20230628,154000,2691732850,20950,20950,20950,20950,0
|
|
20230628,153900,2691732850,20950,20950,20950,20950,0
|
|
20230628,153800,2691732850,20950,20950,20950,20950,0
|
|
20230628,153700,2691732850,20950,20950,20950,20950,0
|
|
20230628,153600,2691732850,20950,20950,20950,20950,0
|
|
20230628,153500,2691732850,20950,20950,20950,20950,0
|
|
20230628,153400,2691732850,20950,20950,20950,20950,0
|
|
20230628,153300,2691732850,20950,20950,20950,20950,0
|
|
20230628,153200,2691732850,20950,20950,20950,20950,0
|
|
20230628,153100,2691732850,20950,20950,20950,20950,0
|
|
20230628,153000,2691732850,20950,20950,20950,20950,4821
|
|
20230628,152900,2590732900,20950,20950,20950,20950,0
|
|
20230628,152800,2590732900,20950,20950,20950,20950,0
|
|
20230628,152700,2590732900,20950,20950,20950,20950,0
|
|
20230628,152600,2590732900,20950,20950,20950,20950,0
|
|
20230628,152500,2590732900,20950,20950,20950,20950,0
|
|
20230628,152400,2590732900,20950,20950,20950,20950,0
|
|
20230628,152300,2590732900,20950,20950,20950,20950,0
|
|
20230628,152200,2590732900,20950,20950,20950,20950,0
|
|
20230628,152100,2590732900,20950,20950,20950,20950,0
|
|
20230628,152000,2590732900,20950,20950,20950,20950,0
|
|
20230628,151900,2590732900,20950,20900,20950,20900,626
|
|
20230628,151800,2577642900,20950,20950,20950,20900,639
|
|
20230628,151700,2564270650,20900,20950,20950,20900,21
|
|
20230628,151600,2563831700,20900,20900,20900,20900,162
|
|
20230628,151500,2560445900,20850,20900,20900,20850,237
|
|
20230628,151400,2555492700,20850,20900,20900,20850,45
|
|
20230628,151300,2554552800,20900,20900,20900,20800,827
|
|
20230628,151200,2537315950,20900,20900,20900,20900,1
|
|
20230628,151100,2537295050,20900,20850,20900,20850,210
|
|
20230628,151000,2532906600,20850,20800,20850,20800,341
|
|
20230628,150900,2525813700,20800,20800,20850,20800,610
|
|
20230628,150800,2513123050,20800,20800,20800,20800,14
|
|
20230628,150700,2512831850,20900,20900,20900,20900,4
|
|
20230628,150600,2512748250,20900,20900,20900,20900,40
|
|
20230628,150500,2511912250,20900,20900,20900,20800,32
|
|
20230628,150400,2511245950,20900,20750,20900,20750,544
|
|
20230628,150300,2499931000,20750,20800,20900,20750,1577
|
|
20230628,150200,2467175100,20850,20850,20850,20800,130
|
|
20230628,150100,2464465600,20850,20850,20850,20850,41
|
|
20230628,150000,2463610750,20900,20900,20900,20900,100
|
|
20230628,145900,2461520750,20900,20900,20900,20900,10
|
|
20230628,145800,2461311750,20900,20850,20900,20850,118
|
|
20230628,145700,2458845650,20850,20850,20900,20750,1351
|
|
20230628,145600,2430738700,20950,20900,20950,20850,1036
|
|
20230628,145500,2409126150,20900,20900,20900,20900,0
|
|
20230628,145400,2409126150,20900,20900,20900,20900,173
|
|
20230628,145300,2405510450,20900,20950,20950,20900,36
|
|
20230628,145200,2404757800,20950,20950,20950,20950,9
|
|
20230628,145100,2404569250,20950,20950,20950,20950,21
|
|
20230628,145000,2404129300,20950,20950,20950,20950,124
|
|
20230628,144900,2401531500,20950,20950,20950,20950,1
|
|
20230628,144800,2401510550,20950,20950,20950,20950,51
|
|
20230628,144700,2400442100,20950,20950,20950,20950,35
|
|
20230628,144600,2399708850,20900,20900,20900,20900,30
|
|
20230628,144500,2399081850,20900,20950,20950,20900,460
|
|
20230628,144400,2389464850,20950,20900,20950,20900,629
|
|
20230628,144300,2376289000,20900,20900,20900,20900,0
|
|
20230628,144200,2376289000,20900,20850,20900,20850,497
|
|
20230628,144100,2365902700,20850,20900,20900,20850,241
|
|
20230628,144000,2360868300,20850,20850,20850,20850,0
|
|
20230628,143900,2360868300,20850,20850,20900,20850,650
|
|
20230628,143800,2347303300,20850,20850,20850,20850,70
|
|
20230628,143700,2345843800,20900,20900,20900,20900,0
|
|
20230628,143600,2345843800,20900,20900,20900,20900,10
|
|
20230628,143500,2345634800,20900,20900,20900,20900,0
|
|
20230628,143400,2345634800,20900,20900,20900,20900,0
|
|
20230628,143300,2345634800,20900,20900,20900,20900,1
|
|
20230628,143200,2345613900,20850,20900,20900,20850,157
|
|
20230628,143100,2342339900,20900,20900,20900,20900,47
|
|
20230628,143000,2341357600,20850,20850,20850,20850,0
|
|
20230628,142900,2341357600,20850,20850,20850,20850,230
|
|
20230628,142800,2336562100,20800,20900,20900,20800,3564
|
|
20230628,142700,2262346250,20850,20900,20950,20850,480
|
|
20230628,142600,2252336600,20850,20900,20900,20850,1200
|
|
20230628,142500,2227306600,20900,20900,20900,20900,3
|
|
20230628,142400,2227243900,20850,20850,20850,20850,0
|
|
20230628,142300,2227243900,20850,20900,20900,20850,70
|
|
20230628,142200,2225783400,20900,20850,20900,20850,2114
|
|
20230628,142100,2181605800,20850,20850,20850,20850,525
|
|
20230628,142000,2170659550,20850,20850,20850,20850,420
|
|
20230628,141900,2161902550,20850,20850,20850,20850,709
|
|
20230628,141800,2147119900,20850,20900,20900,20850,788
|
|
20230628,141700,2130686150,20900,20900,20900,20900,0
|
|
20230628,141600,2130686150,20900,20900,20900,20900,0
|
|
20230628,141500,2130686150,20900,20900,20900,20900,2
|
|
20230628,141400,2130644350,20900,20900,20900,20900,237
|
|
20230628,141300,2125691050,20850,20850,20900,20850,80
|
|
20230628,141200,2124023000,20900,20850,20900,20850,115
|
|
20230628,141100,2121625000,20850,20850,20850,20850,11
|
|
20230628,141000,2121395650,20900,20850,20900,20850,142
|
|
20230628,140900,2118431050,20850,20800,20850,20800,605
|
|
20230628,140800,2105822050,20800,20800,20800,20800,246
|
|
20230628,140700,2100705250,20800,20950,20950,20800,4716
|
|
20230628,140600,2002149550,20950,20950,20950,20950,31
|
|
20230628,140500,2001500100,20950,21000,21000,20950,601
|
|
20230628,140400,1988909100,21000,20950,21000,20950,202
|
|
20230628,140300,1984677150,21000,20950,21000,20950,112
|
|
20230628,140200,1982328200,20950,21000,21000,20950,15
|
|
20230628,140100,1982013350,21000,21000,21000,21000,60
|
|
20230628,140000,1980753350,21000,21000,21000,20950,208
|
|
20230628,135900,1976388400,21000,21000,21000,21000,135
|
|
20230628,135800,1973553400,21000,21000,21000,21000,11
|
|
20230628,135700,1973322400,21000,21000,21000,21000,5
|
|
20230628,135600,1973217400,21000,21000,21000,21000,1
|
|
20230628,135500,1973196400,20950,21000,21000,20950,407
|
|
20230628,135400,1964669600,21000,21000,21000,21000,228
|
|
20230628,135300,1959881600,21000,21000,21000,21000,1
|
|
20230628,135200,1959860600,21100,21050,21100,21000,144
|
|
20230628,135100,1956831550,21050,21050,21050,21050,31
|
|
20230628,135000,1956179000,21050,21050,21050,21050,0
|
|
20230628,134900,1956179000,21050,21000,21050,21000,96
|
|
20230628,134800,1954162950,21050,21000,21050,20950,896
|
|
20230628,134700,1935369200,21000,21000,21000,21000,308
|
|
20230628,134600,1928901200,21000,21000,21000,21000,432
|
|
20230628,134500,1919829200,21000,21000,21000,21000,288
|
|
20230628,134400,1913781200,21000,20950,21000,20950,51
|
|
20230628,134300,1912712700,21000,20950,21000,20950,724
|
|
20230628,134200,1897512400,21000,20950,21000,20950,36
|
|
20230628,134100,1896758100,20950,21000,21000,20950,587
|
|
20230628,134000,1884455450,20950,21000,21000,20950,132
|
|
20230628,133900,1881684550,21000,21000,21000,20950,15
|
|
20230628,133800,1881369650,21000,21000,21000,21000,241
|
|
20230628,133700,1876308650,21000,21050,21100,21000,46
|
|
20230628,133600,1875341850,21100,21100,21100,21100,2
|
|
20230628,133500,1875299650,21000,21000,21000,20950,1755
|
|
20230628,133400,1838479650,20950,21000,21000,20950,465
|
|
20230628,133300,1828734650,20950,20950,21000,20950,1293
|
|
20230628,133200,1801626300,21000,20950,21000,20950,218
|
|
20230628,133100,1797056950,20950,20950,20950,20950,32
|
|
20230628,133000,1796386550,20950,21000,21000,20950,2461
|
|
20230628,132900,1744714200,21100,21050,21100,21050,440
|
|
20230628,132800,1735452150,21100,21100,21100,21100,100
|
|
20230628,132700,1733342150,21100,21100,21100,21100,160
|
|
20230628,132600,1729966150,21050,21050,21050,21050,71
|
|
20230628,132500,1728471600,21050,21050,21100,21000,108
|
|
20230628,132400,1726200650,21000,21000,21050,21000,371
|
|
20230628,132300,1718398900,21000,21050,21050,21000,666
|
|
20230628,132200,1704409450,21050,21000,21050,21000,258
|
|
20230628,132100,1698984400,21050,21050,21050,21050,133
|
|
20230628,132000,1696184750,21050,21100,21100,21050,3302
|
|
20230628,131900,1626663950,21100,21100,21100,21100,170
|
|
20230628,131800,1623076950,21050,21150,21150,21050,2972
|
|
20230628,131700,1560350550,21150,21200,21200,21150,2425
|
|
20230628,131600,1509060800,21200,21200,21200,21150,235
|
|
20230628,131500,1504080300,21200,21200,21200,21200,0
|
|
20230628,131400,1504080300,21200,21200,21200,21200,2
|
|
20230628,131300,1504037900,21200,21200,21200,21200,2024
|
|
20230628,131200,1461129100,21250,21350,21350,21250,3343
|
|
20230628,131100,1390081850,21350,21350,21350,21350,0
|
|
20230628,131000,1390081850,21350,21350,21350,21350,117
|
|
20230628,130900,1387583900,21350,21350,21350,21350,15
|
|
20230628,130800,1387263650,21350,21250,21350,21250,107
|
|
20230628,130700,1384984800,21350,21350,21350,21350,0
|
|
20230628,130600,1384984800,21350,21350,21350,21350,4
|
|
20230628,130500,1384899400,21350,21350,21350,21350,2
|
|
20230628,130400,1384856700,21250,21300,21300,21250,150
|
|
20230628,130300,1381666700,21300,21350,21350,21300,177
|
|
20230628,130200,1377895600,21350,21350,21350,21350,0
|
|
20230628,130100,1377895600,21350,21350,21350,21350,2
|
|
20230628,130000,1377852900,21300,21300,21300,21300,0
|
|
20230628,125900,1377852900,21300,21300,21300,21300,4
|
|
20230628,125800,1377767700,21300,21300,21300,21300,8
|
|
20230628,125700,1377597300,21300,21300,21300,21300,84
|
|
20230628,125600,1375808100,21300,21300,21300,21300,0
|
|
20230628,125500,1375808100,21300,21300,21300,21300,40
|
|
20230628,125400,1374956100,21300,21350,21350,21300,113
|
|
20230628,125300,1372548950,21350,21350,21350,21350,2
|
|
20230628,125200,1372506250,21350,21350,21350,21350,0
|
|
20230628,125100,1372506250,21350,21350,21350,21350,1
|
|
20230628,125000,1372484900,21300,21300,21300,21300,14
|
|
20230628,124900,1372186700,21300,21300,21300,21300,0
|
|
20230628,124800,1372186700,21300,21300,21300,21300,390
|
|
20230628,124700,1363879700,21350,21350,21350,21350,0
|
|
20230628,124600,1363879700,21350,21300,21350,21300,10
|
|
20230628,124500,1363666600,21300,21300,21350,21300,56
|
|
20230628,124400,1362473700,21350,21350,21350,21350,1
|
|
20230628,124300,1362452350,21300,21350,21350,21300,421
|
|
20230628,124200,1353485000,21350,21350,21350,21350,9
|
|
20230628,124100,1353292850,21350,21350,21350,21350,60
|
|
20230628,124000,1352011850,21350,21350,21350,21350,0
|
|
20230628,123900,1352011850,21350,21350,21350,21350,1
|
|
20230628,123800,1351990500,21350,21350,21350,21350,11
|
|
20230628,123700,1351755650,21350,21350,21350,21350,0
|
|
20230628,123600,1351755650,21350,21250,21350,21250,143
|
|
20230628,123500,1348714700,21300,21300,21300,21300,0
|
|
20230628,123400,1348714700,21300,21300,21300,21300,250
|
|
20230628,123300,1343389700,21300,21300,21300,21300,150
|
|
20230628,123200,1340194700,21300,21300,21300,21300,300
|
|
20230628,123100,1333804700,21350,21350,21350,21350,0
|
|
20230628,123000,1333804700,21350,21350,21350,21350,0
|
|
20230628,122900,1333804700,21350,21350,21350,21350,15
|
|
20230628,122800,1333484450,21300,21300,21300,21300,45
|
|
20230628,122700,1332525950,21300,21300,21300,21300,5
|
|
20230628,122600,1332419450,21350,21350,21350,21350,2
|
|
20230628,122500,1332376750,21300,21300,21350,21300,14
|
|
20230628,122400,1332078500,21300,21300,21300,21300,50
|
|
20230628,122300,1331013500,21300,21300,21300,21300,0
|
|
20230628,122200,1331013500,21300,21300,21300,21300,0
|
|
20230628,122100,1331013500,21300,21300,21300,21300,48
|
|
20230628,122000,1329991100,21300,21300,21350,21300,159
|
|
20230628,121900,1326604300,21300,21300,21300,21300,47
|
|
20230628,121800,1325603200,21300,21300,21300,21300,12
|
|
20230628,121700,1325347600,21300,21300,21300,21300,441
|
|
20230628,121600,1315954300,21350,21350,21350,21350,1
|
|
20230628,121500,1315932950,21350,21350,21350,21350,0
|
|
20230628,121400,1315932950,21350,21350,21350,21350,2
|
|
20230628,121300,1315890250,21300,21300,21300,21300,59
|
|
20230628,121200,1314633550,21350,21350,21350,21350,4
|
|
20230628,121100,1314548150,21300,21300,21300,21300,218
|
|
20230628,121000,1309904750,21300,21300,21300,21300,199
|
|
20230628,120900,1305666050,21300,21250,21300,21250,26
|
|
20230628,120800,1305112750,21250,21250,21250,21250,0
|
|
20230628,120700,1305112750,21250,21250,21250,21250,0
|
|
20230628,120600,1305112750,21250,21250,21250,21250,48
|
|
20230628,120500,1304092750,21250,21250,21250,21250,121
|
|
20230628,120400,1301521500,21250,21250,21250,21250,0
|
|
20230628,120300,1301521500,21250,21250,21250,21250,0
|
|
20230628,120200,1301521500,21250,21250,21250,21250,173
|
|
20230628,120100,1297845250,21250,21250,21250,21250,0
|
|
20230628,120000,1297845250,21250,21300,21300,21250,76
|
|
20230628,115900,1296230150,21250,21250,21250,21250,4
|
|
20230628,115800,1296145150,21250,21250,21250,21250,135
|
|
20230628,115700,1293276400,21250,21300,21300,21250,35
|
|
20230628,115600,1292531100,21300,21300,21300,21300,172
|
|
20230628,115500,1288867500,21350,21350,21350,21350,1
|
|
20230628,115400,1288846150,21300,21300,21350,21300,302
|
|
20230628,115300,1282413500,21350,21300,21350,21300,3
|
|
20230628,115200,1282349550,21300,21300,21300,21300,0
|
|
20230628,115100,1282349550,21300,21300,21300,21300,190
|
|
20230628,115000,1278302550,21350,21350,21350,21350,0
|
|
20230628,114900,1278302550,21350,21350,21350,21350,0
|
|
20230628,114800,1278302550,21350,21350,21350,21300,537
|
|
20230628,114700,1266863100,21350,21350,21350,21350,2
|
|
20230628,114600,1266820400,21350,21350,21350,21350,815
|
|
20230628,114500,1249420150,21300,21300,21300,21300,11
|
|
20230628,114400,1249185850,21350,21350,21350,21350,174
|
|
20230628,114300,1245470950,21300,21300,21300,21300,103
|
|
20230628,114200,1243277050,21300,21300,21350,21300,375
|
|
20230628,114100,1235275300,21300,21300,21350,21300,244
|
|
20230628,114000,1230078050,21300,21350,21350,21300,61
|
|
20230628,113900,1228778700,21350,21350,21350,21350,58
|
|
20230628,113800,1227540400,21350,21350,21350,21350,250
|
|
20230628,113700,1222202900,21350,21350,21350,21350,4
|
|
20230628,113600,1222117500,21300,21350,21350,21300,341
|
|
20230628,113500,1214839200,21350,21350,21350,21350,0
|
|
20230628,113400,1214839200,21350,21350,21350,21350,0
|
|
20230628,113300,1214839200,21350,21300,21350,21250,156
|
|
20230628,113200,1211523650,21250,21300,21300,21250,191
|
|
20230628,113100,1207464800,21350,21300,21350,21300,12
|
|
20230628,113000,1207209100,21350,21350,21350,21350,2
|
|
20230628,112900,1207166400,21250,21300,21350,21250,120
|
|
20230628,112800,1204612450,21300,21300,21300,21300,0
|
|
20230628,112700,1204612450,21300,21300,21300,21300,1
|
|
20230628,112600,1204591150,21350,21350,21350,21350,0
|
|
20230628,112500,1204591150,21350,21350,21350,21350,0
|
|
20230628,112400,1204591150,21350,21350,21350,21250,417
|
|
20230628,112300,1195729700,21350,21350,21350,21350,1
|
|
20230628,112200,1195708350,21350,21250,21350,21250,355
|
|
20230628,112100,1188146750,21250,21250,21250,21250,472
|
|
20230628,112000,1178116750,21300,21300,21300,21300,1
|
|
20230628,111900,1178095450,21300,21300,21300,21250,529
|
|
20230628,111800,1166854100,21350,21350,21350,21350,10
|
|
20230628,111700,1166640600,21350,21350,21350,21350,49
|
|
20230628,111600,1165594450,21250,21250,21250,21250,10
|
|
20230628,111500,1165381950,21250,21300,21350,21250,72
|
|
20230628,111400,1163849100,21350,21350,21350,21350,0
|
|
20230628,111300,1163849100,21350,21350,21350,21350,11
|
|
20230628,111200,1163614250,21350,21350,21350,21350,0
|
|
20230628,111100,1163614250,21350,21350,21350,21350,1
|
|
20230628,111000,1163592900,21350,21300,21350,21250,1452
|
|
20230628,110900,1132733150,21300,21300,21300,21300,7
|
|
20230628,110800,1132584050,21350,21350,21350,21350,11
|
|
20230628,110700,1132349200,21350,21350,21350,21300,1362
|
|
20230628,110600,1103326050,21350,21350,21350,21350,0
|
|
20230628,110500,1103326050,21350,21300,21350,21250,31
|
|
20230628,110400,1102666950,21350,21350,21350,21350,1
|
|
20230628,110300,1102645600,21250,21300,21300,21250,321
|
|
20230628,110200,1095809300,21300,21300,21300,21300,211
|
|
20230628,110100,1091315000,21300,21300,21300,21300,47
|
|
20230628,110000,1090313900,21300,21300,21300,21300,29
|
|
20230628,105900,1089696200,21350,21350,21350,21350,1
|
|
20230628,105800,1089674850,21350,21350,21350,21350,57
|
|
20230628,105700,1088457900,21350,21350,21350,21350,49
|
|
20230628,105600,1087411750,21350,21350,21350,21350,2
|
|
20230628,105500,1087369050,21350,21350,21350,21350,0
|
|
20230628,105400,1087369050,21350,21350,21350,21350,1
|
|
20230628,105300,1087347700,21350,21300,21350,21300,12
|
|
20230628,105200,1087091850,21300,21300,21300,21300,200
|
|
20230628,105100,1082831850,21300,21250,21300,21250,164
|
|
20230628,105000,1079345300,21250,21300,21300,21250,417
|
|
20230628,104900,1070465300,21350,21350,21350,21350,71
|
|
20230628,104800,1068949450,21350,21350,21350,21350,10
|
|
20230628,104700,1068735950,21300,21300,21300,21300,8
|
|
20230628,104600,1068565550,21300,21300,21300,21300,50
|
|
20230628,104500,1067500550,21350,21350,21350,21350,50
|
|
20230628,104400,1066433050,21300,21300,21300,21300,6
|
|
20230628,104300,1066305250,21350,21300,21400,21300,56
|
|
20230628,104200,1065111400,21300,21300,21300,21300,1093
|
|
20230628,104100,1041830500,21300,21400,21400,21300,1957
|
|
20230628,104000,1000088900,21450,21450,21450,21450,0
|
|
20230628,103900,1000088900,21450,21350,21450,21350,155
|
|
20230628,103800,996779550,21350,21350,21350,21350,1
|
|
20230628,103700,996758200,21450,21450,21450,21450,0
|
|
20230628,103600,996758200,21450,21400,21450,21350,1435
|
|
20230628,103500,966108750,21400,21450,21450,21400,197
|
|
20230628,103400,961888100,21450,21500,21500,21450,525
|
|
20230628,103300,950614350,21500,21500,21500,21500,1
|
|
20230628,103200,950592850,21450,21450,21450,21450,1
|
|
20230628,103100,950571400,21450,21500,21500,21450,3
|
|
20230628,103000,950506950,21450,21450,21450,21450,100
|
|
20230628,102900,948361950,21450,21450,21450,21450,250
|
|
20230628,102800,942999450,21450,21450,21450,21450,26
|
|
20230628,102700,942441750,21450,21450,21450,21450,28
|
|
20230628,102600,941841150,21450,21450,21450,21450,434
|
|
20230628,102500,932531850,21450,21450,21450,21450,70
|
|
20230628,102400,931030350,21450,21350,21450,21350,530
|
|
20230628,102300,919690700,21400,21350,21400,21300,867
|
|
20230628,102200,901186950,21300,21400,21400,21300,1541
|
|
20230628,102100,868265500,21400,21450,21450,21400,128
|
|
20230628,102000,865523750,21450,21500,21500,21450,1011
|
|
20230628,101900,843837750,21500,21500,21500,21500,10
|
|
20230628,101800,843622750,21500,21500,21500,21500,103
|
|
20230628,101700,841408250,21500,21500,21500,21500,81
|
|
20230628,101600,839666750,21500,21550,21550,21500,291
|
|
20230628,101500,833408200,21500,21550,21550,21500,9
|
|
20230628,101400,833214450,21550,21550,21550,21550,32
|
|
20230628,101300,832524850,21550,21500,21550,21500,253
|
|
20230628,101200,827085200,21500,21500,21500,21500,203
|
|
20230628,101100,822720700,21500,21500,21500,21500,123
|
|
20230628,101000,820076200,21500,21500,21500,21500,10
|
|
20230628,100900,819861200,21550,21550,21550,21550,122
|
|
20230628,100800,817232100,21500,21500,21550,21500,664
|
|
20230628,100700,802956000,21500,21500,21500,21500,480
|
|
20230628,100600,792636000,21550,21550,21550,21550,32
|
|
20230628,100500,791946400,21550,21550,21550,21550,20
|
|
20230628,100400,791515400,21550,21550,21550,21550,119
|
|
20230628,100300,788950950,21550,21550,21550,21550,202
|
|
20230628,100200,784597850,21500,21550,21550,21500,255
|
|
20230628,100100,779112600,21550,21500,21550,21500,17
|
|
20230628,100000,778747000,21550,21550,21550,21550,28
|
|
20230628,095900,778143600,21550,21550,21550,21550,2
|
|
20230628,095800,778100500,21550,21550,21550,21550,2
|
|
20230628,095700,778057400,21500,21550,21550,21500,18
|
|
20230628,095600,777670350,21550,21500,21550,21500,57
|
|
20230628,095500,776443900,21500,21500,21500,21500,179
|
|
20230628,095400,772595400,21500,21550,21550,21500,112
|
|
20230628,095300,770181900,21550,21550,21550,21500,347
|
|
20230628,095200,762704100,21550,21500,21550,21500,490
|
|
20230628,095100,752168500,21500,21500,21500,21500,377
|
|
20230628,095000,744063000,21500,21550,21550,21500,56
|
|
20230628,094900,742858150,21600,21600,21600,21600,1
|
|
20230628,094800,742836550,21500,21600,21600,21500,53
|
|
20230628,094700,741696850,21500,21550,21550,21500,531
|
|
20230628,094600,730275300,21550,21650,21650,21550,128
|
|
20230628,094500,727513650,21650,21650,21650,21650,30
|
|
20230628,094400,726864150,21500,21550,21700,21500,233
|
|
20230628,094300,721845450,21550,21550,21550,21550,57
|
|
20230628,094200,720617100,21550,21550,21650,21550,236
|
|
20230628,094100,715530800,21600,21600,21600,21600,0
|
|
20230628,094000,715530800,21600,21550,21600,21550,202
|
|
20230628,093900,711177600,21550,21650,21650,21550,365
|
|
20230628,093800,703307850,21650,21650,21650,21650,250
|
|
20230628,093700,697895350,21650,21650,21650,21650,97
|
|
20230628,093600,695795300,21650,21650,21650,21550,122
|
|
20230628,093500,693155000,21500,21650,21650,21500,86
|
|
20230628,093400,691298450,21500,21650,21650,21500,111
|
|
20230628,093300,688910300,21500,21500,21500,21500,172
|
|
20230628,093200,685212300,21500,21500,21650,21500,358
|
|
20230628,093100,677514500,21550,21800,21800,21550,5881
|
|
20230628,093000,550006300,21900,21850,21900,21850,2
|
|
20230628,092900,549962550,21800,21850,21850,21800,153
|
|
20230628,092800,546624500,21850,21900,21900,21850,34
|
|
20230628,092700,545881550,21900,21900,21900,21900,1252
|
|
20230628,092600,518462750,21900,21850,21900,21750,4336
|
|
20230628,092500,423943400,21800,21750,21800,21750,2335
|
|
20230628,092400,373142400,21750,21750,21800,21700,104
|
|
20230628,092300,370882750,21700,21750,21750,21700,492
|
|
20230628,092200,360194750,21750,21750,21750,21750,137
|
|
20230628,092100,357215000,21800,21750,21800,21750,104
|
|
20230628,092000,354950500,21750,21800,21800,21700,503
|
|
20230628,091900,344014750,21800,21750,21800,21750,666
|
|
20230628,091800,329526100,21750,21750,21750,21750,432
|
|
20230628,091700,320130100,21800,21800,21800,21750,148
|
|
20230628,091600,316905250,21850,21800,21850,21750,736
|
|
20230628,091500,300871900,21800,21750,21800,21750,163
|
|
20230628,091400,297322000,21750,21800,21800,21750,202
|
|
20230628,091300,292927000,21800,21800,21850,21800,602
|
|
20230628,091200,279783900,21750,21750,21750,21750,104
|
|
20230628,091100,277521900,21750,21800,21850,21700,1337
|
|
20230628,091000,248385550,21850,21800,21850,21700,651
|
|
20230628,090900,234203700,21800,21850,21850,21700,146
|
|
20230628,090800,231029850,21700,21750,21850,21650,1154
|
|
20230628,090700,205918650,21650,21650,21750,21600,164
|
|
20230628,090600,202369800,21650,21600,21700,21600,736
|
|
20230628,090500,186459400,21650,21750,21750,21600,828
|
|
20230628,090400,168559350,21700,21850,21850,21700,532
|
|
20230628,090300,157005950,21850,21900,21950,21800,895
|
|
20230628,090200,137476200,21900,21800,21900,21800,3129
|
|
20230628,090100,69084500,21800,21650,21800,21650,980
|
|
20230628,090000,47768300,21700,21550,21750,21550,2138
|