655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,195200,32992087450,47200,47200,47200,47200,109784
|
|
20230626,195100,32992087450,47200,47200,47200,47200,0
|
|
20230626,195000,32992087450,47200,47200,47200,47200,0
|
|
20230626,194900,32992087450,47200,47200,47200,47200,0
|
|
20230626,194800,32992087450,47200,47200,47200,47200,0
|
|
20230626,194700,32992087450,47200,47200,47200,47200,0
|
|
20230626,194600,32992087450,47200,47200,47200,47200,0
|
|
20230626,194500,32992087450,47200,47200,47200,47200,0
|
|
20230626,194400,32992087450,47200,47200,47200,47200,0
|
|
20230626,194300,32992087450,47200,47200,47200,47200,0
|
|
20230626,194200,32992087450,47200,47200,47200,47200,0
|
|
20230626,194100,32992087450,47200,47200,47200,47200,0
|
|
20230626,194000,32992087450,47200,47200,47200,47200,0
|
|
20230626,193900,32992087450,47200,47200,47200,47200,0
|
|
20230626,193800,32992087450,47200,47200,47200,47200,0
|
|
20230626,193700,32992087450,47200,47200,47200,47200,0
|
|
20230626,193600,32992087450,47200,47200,47200,47200,0
|
|
20230626,193500,32992087450,47200,47200,47200,47200,0
|
|
20230626,193400,32992087450,47200,47200,47200,47200,0
|
|
20230626,193300,32992087450,47200,47200,47200,47200,0
|
|
20230626,193200,32992087450,47200,47200,47200,47200,0
|
|
20230626,193100,32992087450,47200,47200,47200,47200,0
|
|
20230626,193000,32992087450,47200,47200,47200,47200,0
|
|
20230626,192900,32992087450,47200,47200,47200,47200,0
|
|
20230626,192800,32992087450,47200,47200,47200,47200,0
|
|
20230626,192700,32992087450,47200,47200,47200,47200,0
|
|
20230626,192600,32992087450,47200,47200,47200,47200,0
|
|
20230626,192500,32992087450,47200,47200,47200,47200,0
|
|
20230626,192400,32992087450,47200,47200,47200,47200,0
|
|
20230626,192300,32992087450,47200,47200,47200,47200,0
|
|
20230626,192200,32992087450,47200,47200,47200,47200,109784
|
|
20230626,192100,32992087450,47200,47200,47200,47200,0
|
|
20230626,192000,32992087450,47200,47200,47200,47200,0
|
|
20230626,191900,32992087450,47200,47200,47200,47200,0
|
|
20230626,191800,32992087450,47200,47200,47200,47200,0
|
|
20230626,191700,32992087450,47200,47200,47200,47200,0
|
|
20230626,191600,32992087450,47200,47200,47200,47200,0
|
|
20230626,191500,32992087450,47200,47200,47200,47200,0
|
|
20230626,191400,32992087450,47200,47200,47200,47200,0
|
|
20230626,191300,32992087450,47200,47200,47200,47200,0
|
|
20230626,191200,32992087450,47200,47200,47200,47200,0
|
|
20230626,191100,32992087450,47200,47200,47200,47200,0
|
|
20230626,191000,32992087450,47200,47200,47200,47200,0
|
|
20230626,190900,32992087450,47200,47200,47200,47200,0
|
|
20230626,190800,32992087450,47200,47200,47200,47200,0
|
|
20230626,190700,32992087450,47200,47200,47200,47200,0
|
|
20230626,190600,32992087450,47200,47200,47200,47200,0
|
|
20230626,190500,32992087450,47200,47200,47200,47200,0
|
|
20230626,190400,32992087450,47200,47200,47200,47200,0
|
|
20230626,190300,32992087450,47200,47200,47200,47200,0
|
|
20230626,190200,32992087450,47200,47200,47200,47200,0
|
|
20230626,190100,32992087450,47200,47200,47200,47200,0
|
|
20230626,190000,32992087450,47200,47200,47200,47200,0
|
|
20230626,185900,32992087450,47200,47200,47200,47200,0
|
|
20230626,185800,32992087450,47200,47200,47200,47200,0
|
|
20230626,185700,32992087450,47200,47200,47200,47200,0
|
|
20230626,185600,32992087450,47200,47200,47200,47200,0
|
|
20230626,185500,32992087450,47200,47200,47200,47200,0
|
|
20230626,185400,32992087450,47200,47200,47200,47200,0
|
|
20230626,185300,32992087450,47200,47200,47200,47200,0
|
|
20230626,185200,32992087450,47200,47200,47200,47200,109784
|
|
20230626,185100,32992087450,47200,47200,47200,47200,0
|
|
20230626,185000,32992087450,47200,47200,47200,47200,0
|
|
20230626,184900,32992087450,47200,47200,47200,47200,0
|
|
20230626,184800,32992087450,47200,47200,47200,47200,0
|
|
20230626,184700,32992087450,47200,47200,47200,47200,0
|
|
20230626,184600,32992087450,47200,47200,47200,47200,0
|
|
20230626,184500,32992087450,47200,47200,47200,47200,0
|
|
20230626,184400,32992087450,47200,47200,47200,47200,0
|
|
20230626,184300,32992087450,47200,47200,47200,47200,0
|
|
20230626,184200,32992087450,47200,47200,47200,47200,0
|
|
20230626,184100,32992087450,47200,47200,47200,47200,0
|
|
20230626,184000,32992087450,47200,47200,47200,47200,0
|
|
20230626,183900,32992087450,47200,47200,47200,47200,0
|
|
20230626,183800,32992087450,47200,47200,47200,47200,0
|
|
20230626,183700,32992087450,47200,47200,47200,47200,0
|
|
20230626,183600,32992087450,47200,47200,47200,47200,0
|
|
20230626,183500,32992087450,47200,47200,47200,47200,0
|
|
20230626,183400,32992087450,47200,47200,47200,47200,0
|
|
20230626,183300,32992087450,47200,47200,47200,47200,0
|
|
20230626,183200,32992087450,47200,47200,47200,47200,0
|
|
20230626,183100,32992087450,47200,47200,47200,47200,0
|
|
20230626,183000,32992087450,47200,47200,47200,47200,0
|
|
20230626,182900,32992087450,47200,47200,47200,47200,0
|
|
20230626,182800,32992087450,47200,47200,47200,47200,0
|
|
20230626,182700,32992087450,47200,47200,47200,47200,0
|
|
20230626,182600,32992087450,47200,47200,47200,47200,0
|
|
20230626,182500,32992087450,47200,47200,47200,47200,0
|
|
20230626,182400,32992087450,47200,47200,47200,47200,0
|
|
20230626,182300,32992087450,47200,47200,47200,47200,0
|
|
20230626,182200,32992087450,47200,47200,47200,47200,109784
|
|
20230626,182100,32992087450,47200,47200,47200,47200,0
|
|
20230626,182000,32992087450,47200,47200,47200,47200,0
|
|
20230626,181900,32992087450,47200,47200,47200,47200,0
|
|
20230626,181800,32992087450,47200,47200,47200,47200,0
|
|
20230626,181700,32992087450,47200,47200,47200,47200,0
|
|
20230626,181600,32992087450,47200,47200,47200,47200,0
|
|
20230626,181500,32992087450,47200,47200,47200,47200,0
|
|
20230626,181400,32992087450,47200,47200,47200,47200,0
|
|
20230626,181300,32992087450,47200,47200,47200,47200,0
|
|
20230626,181200,32992087450,47200,47200,47200,47200,0
|
|
20230626,181100,32992087450,47200,47200,47200,47200,0
|
|
20230626,181000,32992087450,47200,47200,47200,47200,0
|
|
20230626,180900,32992087450,47200,47200,47200,47200,0
|
|
20230626,180800,32992087450,47200,47200,47200,47200,0
|
|
20230626,180700,32992087450,47200,47200,47200,47200,0
|
|
20230626,180600,32992087450,47200,47200,47200,47200,0
|
|
20230626,180500,32992087450,47200,47200,47200,47200,0
|
|
20230626,180400,32992087450,47200,47200,47200,47200,0
|
|
20230626,180300,32992087450,47200,47200,47200,47200,0
|
|
20230626,180200,32992087450,47200,47200,47200,47200,0
|
|
20230626,180100,32992087450,47200,47200,47200,47200,0
|
|
20230626,180000,32992087450,47200,47200,47200,47200,0
|
|
20230626,175900,32992087450,47200,47200,47200,47200,0
|
|
20230626,175800,32992087450,47200,47200,47200,47200,0
|
|
20230626,175700,32992087450,47200,47200,47200,47200,0
|
|
20230626,175600,32992087450,47200,47200,47200,47200,0
|
|
20230626,175500,32992087450,47200,47200,47200,47200,0
|
|
20230626,175400,32992087450,47200,47200,47200,47200,0
|
|
20230626,175300,32992087450,47200,47200,47200,47200,0
|
|
20230626,175200,32992087450,47200,47200,47200,47200,109784
|
|
20230626,175100,32992087450,47200,47200,47200,47200,0
|
|
20230626,175000,32992087450,47200,47200,47200,47200,0
|
|
20230626,174900,32992087450,47200,47200,47200,47200,0
|
|
20230626,174800,32992087450,47200,47200,47200,47200,0
|
|
20230626,174700,32992087450,47200,47200,47200,47200,0
|
|
20230626,174600,32992087450,47200,47200,47200,47200,0
|
|
20230626,174500,32992087450,47200,47200,47200,47200,0
|
|
20230626,174400,32992087450,47200,47200,47200,47200,0
|
|
20230626,174300,32992087450,47200,47200,47200,47200,0
|
|
20230626,174200,32992087450,47200,47200,47200,47200,0
|
|
20230626,174100,32992087450,47200,47200,47200,47200,0
|
|
20230626,174000,32992087450,47200,47200,47200,47200,0
|
|
20230626,173900,32992087450,47200,47200,47200,47200,0
|
|
20230626,173800,32992087450,47200,47200,47200,47200,0
|
|
20230626,173700,32992087450,47200,47200,47200,47200,0
|
|
20230626,173600,32992087450,47200,47200,47200,47200,0
|
|
20230626,173500,32992087450,47200,47200,47200,47200,0
|
|
20230626,173400,32992087450,47200,47200,47200,47200,0
|
|
20230626,173300,32992087450,47200,47200,47200,47200,0
|
|
20230626,173200,32992087450,47200,47200,47200,47200,0
|
|
20230626,173100,32992087450,47200,47200,47200,47200,0
|
|
20230626,173000,32992087450,47200,47200,47200,47200,0
|
|
20230626,172900,32992087450,47200,47200,47200,47200,0
|
|
20230626,172800,32992087450,47200,47200,47200,47200,0
|
|
20230626,172700,32992087450,47200,47200,47200,47200,0
|
|
20230626,172600,32992087450,47200,47200,47200,47200,0
|
|
20230626,172500,32992087450,47200,47200,47200,47200,0
|
|
20230626,172400,32992087450,47200,47200,47200,47200,0
|
|
20230626,172300,32992087450,47200,47200,47200,47200,0
|
|
20230626,172200,32992087450,47200,47200,47200,47200,109784
|
|
20230626,172100,32992087450,47200,47200,47200,47200,0
|
|
20230626,172000,32992087450,47200,47200,47200,47200,0
|
|
20230626,171900,32992087450,47200,47200,47200,47200,0
|
|
20230626,171800,32992087450,47200,47200,47200,47200,0
|
|
20230626,171700,32992087450,47200,47200,47200,47200,0
|
|
20230626,171600,32992087450,47200,47200,47200,47200,0
|
|
20230626,171500,32992087450,47200,47200,47200,47200,0
|
|
20230626,171400,32992087450,47200,47200,47200,47200,0
|
|
20230626,171300,32992087450,47200,47200,47200,47200,0
|
|
20230626,171200,32992087450,47200,47200,47200,47200,0
|
|
20230626,171100,32992087450,47200,47200,47200,47200,0
|
|
20230626,171000,32992087450,47200,47200,47200,47200,0
|
|
20230626,170900,32992087450,47200,47200,47200,47200,0
|
|
20230626,170800,32992087450,47200,47200,47200,47200,0
|
|
20230626,170700,32992087450,47200,47200,47200,47200,0
|
|
20230626,170600,32992087450,47200,47200,47200,47200,0
|
|
20230626,170500,32992087450,47200,47200,47200,47200,0
|
|
20230626,170400,32992087450,47200,47200,47200,47200,0
|
|
20230626,170300,32992087450,47200,47200,47200,47200,0
|
|
20230626,170200,32992087450,47200,47200,47200,47200,0
|
|
20230626,170100,32992087450,47200,47200,47200,47200,0
|
|
20230626,170000,32992087450,47200,47200,47200,47200,0
|
|
20230626,165900,32992087450,47200,47200,47200,47200,0
|
|
20230626,165800,32992087450,47200,47200,47200,47200,0
|
|
20230626,165700,32992087450,47200,47200,47200,47200,0
|
|
20230626,165600,32992087450,47200,47200,47200,47200,0
|
|
20230626,165500,32992087450,47200,47200,47200,47200,0
|
|
20230626,165400,32992087450,47200,47200,47200,47200,0
|
|
20230626,165300,32992087450,47200,47200,47200,47200,0
|
|
20230626,165200,32992087450,47200,47200,47200,47200,109784
|
|
20230626,165100,32992087450,47200,47200,47200,47200,0
|
|
20230626,165000,32992087450,47200,47200,47200,47200,0
|
|
20230626,164900,32992087450,47200,47200,47200,47200,0
|
|
20230626,164800,32992087450,47200,47200,47200,47200,0
|
|
20230626,164700,32992087450,47200,47200,47200,47200,0
|
|
20230626,164600,32992087450,47200,47200,47200,47200,0
|
|
20230626,164500,32992087450,47200,47200,47200,47200,0
|
|
20230626,164400,32992087450,47200,47200,47200,47200,0
|
|
20230626,164300,32992087450,47200,47200,47200,47200,0
|
|
20230626,164200,32992087450,47200,47200,47200,47200,0
|
|
20230626,164100,32992087450,47200,47200,47200,47200,0
|
|
20230626,164000,32992087450,47200,47200,47200,47200,0
|
|
20230626,163900,32992087450,47200,47200,47200,47200,0
|
|
20230626,163800,32992087450,47200,47200,47200,47200,0
|
|
20230626,163700,32992087450,47200,47200,47200,47200,0
|
|
20230626,163600,32992087450,47200,47200,47200,47200,0
|
|
20230626,163500,32992087450,47200,47200,47200,47200,0
|
|
20230626,163400,32992087450,47200,47200,47200,47200,0
|
|
20230626,163300,32992087450,47200,47200,47200,47200,0
|
|
20230626,163200,32992087450,47200,47200,47200,47200,0
|
|
20230626,163100,32992087450,47200,47200,47200,47200,0
|
|
20230626,163000,32992087450,47200,47200,47200,47200,0
|
|
20230626,162900,32992087450,47200,47200,47200,47200,0
|
|
20230626,162800,32992087450,47200,47200,47200,47200,0
|
|
20230626,162700,32992087450,47200,47200,47200,47200,0
|
|
20230626,162600,32992087450,47200,47200,47200,47200,0
|
|
20230626,162500,32992087450,47200,47200,47200,47200,0
|
|
20230626,162400,32992087450,47200,47200,47200,47200,0
|
|
20230626,162300,32992087450,47200,47200,47200,47200,0
|
|
20230626,162200,32992087450,47200,47200,47200,47200,109784
|
|
20230626,162100,32992087450,47200,47200,47200,47200,0
|
|
20230626,162000,32992087450,47200,47200,47200,47200,0
|
|
20230626,161900,32992087450,47200,47200,47200,47200,0
|
|
20230626,161800,32992087450,47200,47200,47200,47200,0
|
|
20230626,161700,32992087450,47200,47200,47200,47200,0
|
|
20230626,161600,32992087450,47200,47200,47200,47200,0
|
|
20230626,161500,32992087450,47200,47200,47200,47200,0
|
|
20230626,161400,32992087450,47200,47200,47200,47200,0
|
|
20230626,161300,32992087450,47200,47200,47200,47200,0
|
|
20230626,161200,32992087450,47200,47200,47200,47200,0
|
|
20230626,161100,32992087450,47200,47200,47200,47200,0
|
|
20230626,161000,32992087450,47200,47200,47200,47200,0
|
|
20230626,160900,32992087450,47200,47200,47200,47200,0
|
|
20230626,160800,32992087450,47200,47200,47200,47200,0
|
|
20230626,160700,32992087450,47200,47200,47200,47200,0
|
|
20230626,160600,32992087450,47200,47200,47200,47200,0
|
|
20230626,160500,32992087450,47200,47200,47200,47200,0
|
|
20230626,160400,32992087450,47200,47200,47200,47200,0
|
|
20230626,160300,32992087450,47200,47200,47200,47200,0
|
|
20230626,160200,32992087450,47200,47200,47200,47200,0
|
|
20230626,160100,32992087450,47200,47200,47200,47200,0
|
|
20230626,160000,32992087450,47200,47200,47200,47200,0
|
|
20230626,155900,32992087450,47200,47200,47200,47200,0
|
|
20230626,155800,32992087450,47200,47200,47200,47200,0
|
|
20230626,155700,32992087450,47200,47200,47200,47200,0
|
|
20230626,155600,32992087450,47200,47200,47200,47200,0
|
|
20230626,155500,32992087450,47200,47200,47200,47200,0
|
|
20230626,155400,32992087450,47200,47200,47200,47200,0
|
|
20230626,155300,32992087450,47200,47200,47200,47200,0
|
|
20230626,155200,32992087450,47200,47200,47200,47200,109784
|
|
20230626,155100,32992087450,47200,47200,47200,47200,0
|
|
20230626,155000,32992087450,47200,47200,47200,47200,0
|
|
20230626,154900,32992087450,47200,47200,47200,47200,0
|
|
20230626,154800,32992087450,47200,47200,47200,47200,0
|
|
20230626,154700,32992087450,47200,47200,47200,47200,0
|
|
20230626,154600,32992087450,47200,47200,47200,47200,0
|
|
20230626,154500,32992087450,47200,47200,47200,47200,0
|
|
20230626,154400,32992087450,47200,47200,47200,47200,0
|
|
20230626,154300,32992087450,47200,47200,47200,47200,0
|
|
20230626,154200,32992087450,47200,47200,47200,47200,0
|
|
20230626,154100,32992087450,47200,47200,47200,47200,0
|
|
20230626,154000,32992087450,47200,47200,47200,47200,0
|
|
20230626,153900,32992087450,47200,47200,47200,47200,0
|
|
20230626,153800,32992087450,47200,47200,47200,47200,0
|
|
20230626,153700,32992087450,47200,47200,47200,47200,0
|
|
20230626,153600,32992087450,47200,47200,47200,47200,0
|
|
20230626,153500,32992087450,47200,47200,47200,47200,0
|
|
20230626,153400,32992087450,47200,47200,47200,47200,0
|
|
20230626,153300,32992087450,47200,47200,47200,47200,0
|
|
20230626,153200,32992087450,47200,47200,47200,47200,0
|
|
20230626,153100,32992087450,47200,47200,47200,47200,0
|
|
20230626,153000,32992087450,47200,47200,47200,47200,109784
|
|
20230626,152900,27810282650,47250,47250,47250,47250,0
|
|
20230626,152800,27810282650,47250,47250,47250,47250,0
|
|
20230626,152700,27810282650,47250,47250,47250,47250,0
|
|
20230626,152600,27810282650,47250,47250,47250,47250,0
|
|
20230626,152500,27810282650,47250,47250,47250,47250,0
|
|
20230626,152400,27810282650,47250,47250,47250,47250,0
|
|
20230626,152300,27810282650,47250,47250,47250,47250,0
|
|
20230626,152200,27810282650,47250,47250,47250,47250,0
|
|
20230626,152100,27810282650,47250,47250,47250,47250,0
|
|
20230626,152000,27810282650,47250,47250,47250,47250,0
|
|
20230626,151900,27810282650,47250,47200,47300,47200,2270
|
|
20230626,151800,27703043200,47200,47350,47350,47150,14530
|
|
20230626,151700,27016556900,47300,47350,47350,47300,3811
|
|
20230626,151600,26836222800,47300,47300,47350,47300,2639
|
|
20230626,151500,26711293500,47350,47300,47350,47300,1493
|
|
20230626,151400,26640616150,47300,47300,47350,47300,585
|
|
20230626,151300,26612932750,47350,47300,47350,47250,2643
|
|
20230626,151200,26487913800,47250,47250,47300,47250,2499
|
|
20230626,151100,26369718200,47250,47250,47300,47250,481
|
|
20230626,151000,26346990400,47250,47250,47300,47250,3387
|
|
20230626,150900,26186938800,47250,47250,47300,47250,967
|
|
20230626,150800,26141234300,47250,47300,47300,47250,845
|
|
20230626,150700,26101302100,47250,47300,47300,47250,726
|
|
20230626,150600,26066980700,47300,47250,47300,47250,318
|
|
20230626,150500,26051951450,47300,47300,47300,47250,693
|
|
20230626,150400,26019194900,47250,47250,47300,47250,810
|
|
20230626,150300,25980898700,47250,47250,47300,47250,355
|
|
20230626,150200,25964122950,47250,47300,47300,47250,198
|
|
20230626,150100,25954759700,47300,47300,47350,47250,1653
|
|
20230626,150000,25876575500,47300,47350,47350,47300,949
|
|
20230626,145900,25831671250,47350,47300,47350,47250,3683
|
|
20230626,145800,25657466050,47250,47250,47300,47250,270
|
|
20230626,145700,25644708250,47300,47250,47300,47250,1422
|
|
20230626,145600,25577488850,47250,47250,47300,47250,208
|
|
20230626,145500,25567654300,47250,47250,47300,47250,1125
|
|
20230626,145400,25514471050,47250,47250,47300,47250,350
|
|
20230626,145300,25497924950,47300,47300,47300,47250,182
|
|
20230626,145200,25489322050,47250,47250,47300,47200,448
|
|
20230626,145100,25468155450,47300,47350,47350,47200,4638
|
|
20230626,145000,25248859900,47300,47250,47300,47250,419
|
|
20230626,144900,25229046600,47250,47250,47300,47200,1963
|
|
20230626,144800,25136295050,47250,47200,47250,47200,853
|
|
20230626,144700,25096003450,47200,47200,47250,47200,478
|
|
20230626,144600,25073441000,47200,47200,47250,47200,681
|
|
20230626,144500,25041282250,47200,47400,47400,47200,11491
|
|
20230626,144400,24498040150,47400,47350,47400,47350,709
|
|
20230626,144300,24464460450,47300,47300,47350,47300,1138
|
|
20230626,144200,24410580250,47350,47250,47350,47250,851
|
|
20230626,144100,24370295100,47250,47300,47350,47250,655
|
|
20230626,144000,24339315750,47250,47300,47350,47250,1820
|
|
20230626,143900,24253198650,47250,47350,47350,47250,1825
|
|
20230626,143800,24166876850,47300,47300,47350,47300,1596
|
|
20230626,143700,24091377900,47300,47350,47350,47300,864
|
|
20230626,143600,24050503600,47300,47350,47350,47300,702
|
|
20230626,143500,24017284750,47300,47400,47400,47300,4349
|
|
20230626,143400,23811421850,47400,47250,47400,47250,7131
|
|
20230626,143300,23474001200,47250,47250,47300,47250,816
|
|
20230626,143200,23435424000,47250,47250,47300,47250,352
|
|
20230626,143100,23418786200,47300,47300,47300,47250,240
|
|
20230626,143000,23407443450,47250,47250,47300,47250,203
|
|
20230626,142900,23397849550,47250,47300,47300,47250,225
|
|
20230626,142800,23387213650,47250,47250,47300,47250,1166
|
|
20230626,142700,23332093700,47250,47250,47300,47250,2434
|
|
20230626,142600,23217086550,47300,47250,47300,47250,1246
|
|
20230626,142500,23158205350,47250,47250,47300,47250,643
|
|
20230626,142400,23127816150,47250,47250,47300,47250,529
|
|
20230626,142300,23102811950,47300,47250,47300,47250,745
|
|
20230626,142200,23067608400,47250,47250,47300,47250,212
|
|
20230626,142100,23057589700,47250,47250,47300,47250,708
|
|
20230626,142000,23024135100,47300,47250,47300,47250,296
|
|
20230626,141900,23010145600,47300,47300,47300,47250,1078
|
|
20230626,141800,22959206950,47250,47300,47300,47250,659
|
|
20230626,141700,22928064900,47300,47250,47300,47250,192
|
|
20230626,141600,22918988250,47250,47350,47350,47250,5179
|
|
20230626,141500,22674075800,47350,47300,47350,47300,456
|
|
20230626,141400,22652489050,47350,47350,47350,47300,468
|
|
20230626,141300,22630336000,47300,47350,47350,47300,391
|
|
20230626,141200,22611824550,47300,47350,47350,47300,573
|
|
20230626,141100,22584694700,47300,47350,47350,47300,514
|
|
20230626,141000,22560361650,47350,47300,47350,47300,364
|
|
20230626,140900,22543127600,47300,47350,47350,47300,419
|
|
20230626,140800,22523292700,47350,47350,47350,47300,255
|
|
20230626,140700,22511225000,47350,47350,47350,47300,2862
|
|
20230626,140600,22375709800,47350,47300,47400,47250,4492
|
|
20230626,140500,22163108700,47300,47300,47300,47250,1724
|
|
20230626,140400,22081566250,47250,47250,47300,47250,425
|
|
20230626,140300,22061473150,47250,47300,47300,47250,599
|
|
20230626,140200,22033155750,47250,47300,47300,47250,620
|
|
20230626,140100,22003830650,47300,47300,47300,47250,89
|
|
20230626,140000,21999622200,47300,47250,47300,47250,1073
|
|
20230626,135900,21948917200,47300,47300,47350,47250,572
|
|
20230626,135800,21921854300,47300,47300,47300,47250,439
|
|
20230626,135700,21901089950,47300,47300,47300,47250,349
|
|
20230626,135600,21884582850,47300,47200,47300,47200,732
|
|
20230626,135500,21849994550,47250,47200,47250,47200,830
|
|
20230626,135400,21810777750,47200,47250,47300,47200,4820
|
|
20230626,135300,21583041150,47250,47250,47300,47250,398
|
|
20230626,135200,21564219000,47250,47300,47300,47250,605
|
|
20230626,135100,21535603000,47250,47250,47300,47250,104
|
|
20230626,135000,21530684350,47250,47300,47350,47250,8049
|
|
20230626,134900,21149917000,47350,47350,47350,47300,566
|
|
20230626,134800,21123119200,47350,47350,47350,47300,1459
|
|
20230626,134700,21054038350,47350,47300,47350,47300,986
|
|
20230626,134600,21007363850,47350,47300,47350,47300,579
|
|
20230626,134500,20979951300,47350,47350,47350,47300,450
|
|
20230626,134400,20958644100,47350,47300,47350,47250,950
|
|
20230626,134300,20913704900,47300,47300,47300,47250,209
|
|
20230626,134200,20903819600,47300,47300,47300,47250,210
|
|
20230626,134100,20893886950,47300,47300,47300,47250,190
|
|
20230626,134000,20884901300,47300,47300,47300,47250,246
|
|
20230626,133900,20873265850,47300,47250,47300,47250,148
|
|
20230626,133800,20866268950,47300,47300,47300,47250,1879
|
|
20230626,133700,20777393950,47300,47300,47300,47250,2143
|
|
20230626,133600,20676030450,47300,47250,47300,47250,530
|
|
20230626,133500,20650961900,47250,47250,47300,47250,1381
|
|
20230626,133400,20585642450,47300,47300,47300,47250,418
|
|
20230626,133300,20565871200,47300,47250,47300,47250,167
|
|
20230626,133200,20557972650,47300,47300,47300,47250,285
|
|
20230626,133100,20544492950,47300,47250,47300,47250,1782
|
|
20230626,133000,20460237900,47300,47300,47300,47250,332
|
|
20230626,132900,20444538950,47300,47300,47300,47250,269
|
|
20230626,132800,20431818150,47300,47250,47300,47250,87
|
|
20230626,132700,20427703500,47250,47300,47300,47250,1073
|
|
20230626,132600,20376994200,47300,47300,47300,47250,488
|
|
20230626,132500,20353912400,47250,47250,47300,47200,1430
|
|
20230626,132400,20286326100,47250,47250,47300,47200,481
|
|
20230626,132300,20263602100,47250,47300,47300,47200,324
|
|
20230626,132200,20248293500,47300,47250,47300,47200,455
|
|
20230626,132100,20226782650,47250,47250,47250,47200,1598
|
|
20230626,132000,20151277400,47200,47250,47300,47200,1136
|
|
20230626,131900,20097590300,47250,47200,47250,47200,189
|
|
20230626,131800,20088660400,47250,47200,47250,47200,1283
|
|
20230626,131700,20028038850,47200,47250,47250,47200,809
|
|
20230626,131600,19989814150,47250,47250,47250,47200,753
|
|
20230626,131500,19954236400,47200,47250,47250,47200,962
|
|
20230626,131400,19908795550,47250,47200,47250,47200,341
|
|
20230626,131300,19892694900,47200,47200,47250,47200,144
|
|
20230626,131200,19885892650,47200,47250,47250,47200,522
|
|
20230626,131100,19861231900,47250,47250,47250,47200,63
|
|
20230626,131000,19858255850,47250,47350,47400,47200,8518
|
|
20230626,130900,19455392650,47350,47350,47400,47300,1331
|
|
20230626,130800,19392365300,47300,47350,47350,47300,2388
|
|
20230626,130700,19279296150,47350,47350,47350,47300,430
|
|
20230626,130600,19258936100,47300,47350,47400,47300,742
|
|
20230626,130500,19223804750,47350,47350,47350,47300,1198
|
|
20230626,130400,19167079750,47350,47350,47350,47300,293
|
|
20230626,130300,19153206350,47350,47350,47350,47300,1008
|
|
20230626,130200,19105478350,47350,47400,47400,47300,496
|
|
20230626,130100,19081995650,47400,47350,47400,47300,1020
|
|
20230626,130000,19033691250,47350,47300,47350,47300,329
|
|
20230626,125900,19018114250,47300,47300,47350,47300,128
|
|
20230626,125800,19012055750,47300,47350,47350,47300,717
|
|
20230626,125700,18978111950,47300,47300,47350,47300,178
|
|
20230626,125600,18969686050,47300,47350,47350,47300,207
|
|
20230626,125500,18959887750,47300,47300,47350,47300,35
|
|
20230626,125400,18958231400,47300,47350,47350,47300,119
|
|
20230626,125300,18952597400,47350,47300,47350,47300,881
|
|
20230626,125200,18910922950,47300,47300,47300,47250,97
|
|
20230626,125100,18906336850,47300,47300,47300,47250,229
|
|
20230626,125000,18895508300,47250,47300,47300,47250,1319
|
|
20230626,124900,18833183950,47250,47300,47300,47250,1426
|
|
20230626,124800,18765740500,47300,47400,47400,47300,5092
|
|
20230626,124700,18524664300,47400,47350,47400,47350,212
|
|
20230626,124600,18514616150,47400,47400,47400,47350,324
|
|
20230626,124500,18499259550,47400,47400,47400,47350,464
|
|
20230626,124400,18477267400,47400,47350,47400,47350,437
|
|
20230626,124300,18456561300,47350,47400,47400,47350,216
|
|
20230626,124200,18446323700,47350,47350,47350,47300,1132
|
|
20230626,124100,18392724450,47350,47350,47350,47300,1238
|
|
20230626,124000,18334120750,47350,47300,47350,47300,514
|
|
20230626,123900,18309788500,47350,47300,47350,47300,187
|
|
20230626,123800,18300936800,47350,47300,47350,47300,342
|
|
20230626,123700,18284749750,47350,47300,47350,47300,306
|
|
20230626,123600,18270262850,47300,47350,47350,47300,253
|
|
20230626,123500,18258289800,47300,47350,47350,47300,47
|
|
20230626,123400,18256065200,47350,47400,47400,47300,4320
|
|
20230626,123300,18051382150,47400,47400,47450,47400,192
|
|
20230626,123200,18042277650,47450,47400,47450,47400,558
|
|
20230626,123100,18015818650,47400,47400,47450,47400,1611
|
|
20230626,123000,17939400050,47400,47450,47450,47400,1045
|
|
20230626,122900,17889829850,47450,47400,47450,47400,862
|
|
20230626,122800,17848957000,47450,47450,47450,47400,172
|
|
20230626,122700,17840799050,47450,47450,47450,47400,146
|
|
20230626,122600,17833872600,47450,47400,47450,47350,455
|
|
20230626,122500,17812301850,47400,47400,47400,47350,615
|
|
20230626,122400,17783157150,47400,47400,47400,47350,1606
|
|
20230626,122300,17707038250,47400,47350,47400,47300,1458
|
|
20230626,122200,17637998800,47350,47300,47350,47300,149
|
|
20230626,122100,17630944450,47300,47350,47350,47300,140
|
|
20230626,122000,17624319600,47300,47350,47350,47300,2803
|
|
20230626,121900,17491736300,47300,47350,47350,47300,161
|
|
20230626,121800,17484119000,47300,47350,47350,47300,1703
|
|
20230626,121700,17403535900,47300,47400,47450,47300,5116
|
|
20230626,121600,17161193500,47400,47450,47450,47400,252
|
|
20230626,121500,17149244850,47450,47450,47450,47400,324
|
|
20230626,121400,17133879450,47400,47400,47450,47400,92
|
|
20230626,121300,17129517850,47400,47450,47450,47400,113
|
|
20230626,121200,17124156850,47450,47450,47500,47400,709
|
|
20230626,121100,17090527300,47400,47450,47500,47400,2795
|
|
20230626,121000,16957889800,47450,47400,47450,47350,1961
|
|
20230626,120900,16864929600,47350,47400,47400,47350,651
|
|
20230626,120800,16834084200,47400,47350,47400,47350,315
|
|
20230626,120700,16819167600,47350,47350,47400,47350,80
|
|
20230626,120600,16815376600,47350,47350,47400,47350,76
|
|
20230626,120500,16811775450,47400,47350,47400,47350,45
|
|
20230626,120400,16809643100,47350,47350,47400,47350,1179
|
|
20230626,120300,16753792450,47350,47400,47450,47350,2715
|
|
20230626,120200,16625098250,47400,47400,47450,47400,255
|
|
20230626,120100,16613003450,47400,47400,47450,47400,919
|
|
20230626,120000,16569400600,47400,47400,47450,47400,209
|
|
20230626,115900,16559491300,47400,47450,47450,47400,988
|
|
20230626,115800,16512650000,47450,47400,47450,47400,979
|
|
20230626,115700,16466215450,47450,47450,47450,47400,759
|
|
20230626,115600,16430203900,47450,47400,47450,47400,319
|
|
20230626,115500,16415079650,47400,47450,47450,47400,286
|
|
20230626,115400,16401512200,47400,47400,47450,47400,559
|
|
20230626,115300,16374990550,47450,47400,47450,47400,445
|
|
20230626,115200,16353883400,47400,47450,47450,47400,505
|
|
20230626,115100,16329928850,47450,47450,47450,47400,921
|
|
20230626,115000,16286230700,47450,47400,47450,47400,71
|
|
20230626,114900,16282863300,47450,47400,47450,47400,71
|
|
20230626,114800,16279495750,47450,47400,47450,47400,1153
|
|
20230626,114700,16224817500,47400,47400,47400,47350,91
|
|
20230626,114600,16220505200,47400,47400,47400,47350,341
|
|
20230626,114500,16204342100,47350,47400,47450,47350,1705
|
|
20230626,114400,16123525700,47400,47450,47450,47400,668
|
|
20230626,114300,16091832000,47400,47450,47450,47400,190
|
|
20230626,114200,16082822450,47450,47450,47450,47400,440
|
|
20230626,114100,16061950950,47400,47450,47450,47400,841
|
|
20230626,114000,16022048000,47450,47350,47450,47300,7256
|
|
20230626,113900,15678293500,47300,47350,47350,47300,183
|
|
20230626,113800,15669633400,47300,47350,47350,47300,92
|
|
20230626,113700,15665278700,47300,47300,47350,47300,683
|
|
20230626,113600,15632967900,47350,47350,47400,47300,535
|
|
20230626,113500,15607633050,47350,47350,47400,47300,1847
|
|
20230626,113400,15520181600,47350,47350,47400,47350,686
|
|
20230626,113300,15487696900,47350,47400,47450,47350,287
|
|
20230626,113200,15474096650,47400,47400,47450,47400,1092
|
|
20230626,113100,15422334900,47400,47450,47450,47400,718
|
|
20230626,113000,15388272700,47450,47450,47450,47400,89
|
|
20230626,112900,15384049800,47450,47450,47450,47400,114
|
|
20230626,112800,15378642100,47400,47400,47450,47400,898
|
|
20230626,112700,15336057200,47400,47400,47400,47350,73
|
|
20230626,112600,15332597100,47400,47450,47450,47350,1032
|
|
20230626,112500,15283677250,47450,47450,47450,47400,181
|
|
20230626,112400,15275090050,47400,47450,47450,47400,2296
|
|
20230626,112300,15166197250,47450,47450,47450,47400,1341
|
|
20230626,112200,15102629850,47400,47400,47450,47400,508
|
|
20230626,112100,15078536450,47450,47450,47450,47400,1164
|
|
20230626,112000,15023325050,47450,47400,47450,47350,1561
|
|
20230626,111900,14949329950,47400,47400,47400,47350,246
|
|
20230626,111800,14937669700,47400,47400,47400,47350,232
|
|
20230626,111700,14926676050,47350,47400,47400,47350,88
|
|
20230626,111600,14922507400,47400,47400,47400,47350,51
|
|
20230626,111500,14920090600,47400,47400,47400,47350,223
|
|
20230626,111400,14909521350,47400,47450,47450,47350,2172
|
|
20230626,111300,14806583550,47450,47450,47450,47400,303
|
|
20230626,111200,14792216400,47400,47400,47450,47350,2976
|
|
20230626,111100,14651128950,47350,47400,47400,47350,2381
|
|
20230626,111000,14538321400,47350,47400,47400,47350,482
|
|
20230626,110900,14515484750,47400,47350,47400,47350,933
|
|
20230626,110800,14471263300,47400,47400,47400,47350,578
|
|
20230626,110700,14443868350,47400,47400,47400,47350,748
|
|
20230626,110600,14408430200,47350,47400,47400,47350,402
|
|
20230626,110500,14389375550,47350,47350,47400,47300,1761
|
|
20230626,110400,14305990400,47350,47350,47350,47300,1293
|
|
20230626,110300,14244767600,47350,47300,47350,47300,1155
|
|
20230626,110200,14190084750,47350,47350,47350,47300,652
|
|
20230626,110100,14159237450,47300,47350,47350,47300,367
|
|
20230626,110000,14141861050,47350,47350,47350,47300,418
|
|
20230626,105900,14122073400,47350,47350,47350,47300,161
|
|
20230626,105800,14114450150,47350,47350,47400,47300,700
|
|
20230626,105700,14081308100,47350,47350,47350,47300,175
|
|
20230626,105600,14073022550,47300,47350,47350,47300,1310
|
|
20230626,105500,14010995250,47300,47300,47350,47300,59
|
|
20230626,105400,14008202300,47300,47300,47350,47300,2960
|
|
20230626,105300,13868178300,47300,47300,47350,47300,5663
|
|
20230626,105200,13600313950,47350,47350,47350,47300,321
|
|
20230626,105100,13585117050,47350,47350,47350,47300,1029
|
|
20230626,105000,13536399400,47300,47350,47350,47300,45
|
|
20230626,104900,13534269000,47350,47300,47350,47300,470
|
|
20230626,104800,13512015850,47350,47400,47400,47300,3894
|
|
20230626,104700,13327595950,47350,47400,47400,47350,456
|
|
20230626,104600,13305992450,47400,47350,47400,47300,1737
|
|
20230626,104500,13223746900,47350,47350,47350,47300,319
|
|
20230626,104400,13208644850,47350,47350,47350,47300,92
|
|
20230626,104300,13204291500,47350,47300,47350,47300,307
|
|
20230626,104200,13189766650,47300,47350,47350,47300,715
|
|
20230626,104100,13155917800,47300,47300,47400,47300,1552
|
|
20230626,104000,13082432100,47300,47350,47350,47300,1800
|
|
20230626,103900,12997202400,47350,47350,47400,47350,329
|
|
20230626,103800,12981609300,47350,47350,47400,47300,2110
|
|
20230626,103700,12881701350,47300,47350,47350,47300,223
|
|
20230626,103600,12871150950,47300,47400,47400,47300,2011
|
|
20230626,103500,12775934800,47400,47350,47400,47350,198
|
|
20230626,103400,12766557500,47400,47400,47400,47350,616
|
|
20230626,103300,12737367200,47350,47350,47350,47300,304
|
|
20230626,103200,12722972950,47350,47350,47350,47300,1107
|
|
20230626,103100,12670565100,47350,47350,47400,47350,2310
|
|
20230626,103000,12561168350,47350,47400,47450,47350,2066
|
|
20230626,102900,12463237750,47450,47450,47450,47400,2153
|
|
20230626,102800,12361158850,47400,47450,47450,47400,1677
|
|
20230626,102700,12281667300,47400,47450,47450,47400,3851
|
|
20230626,102600,12099067100,47400,47400,47450,47400,1190
|
|
20230626,102500,12042658050,47400,47450,47450,47400,3205
|
|
20230626,102400,11890740050,47450,47350,47450,47350,1710
|
|
20230626,102300,11809684900,47350,47400,47450,47350,2953
|
|
20230626,102200,11669704050,47400,47450,47450,47400,301
|
|
20230626,102100,11655424600,47450,47350,47450,47350,4962
|
|
20230626,102000,11420271600,47400,47400,47400,47350,172
|
|
20230626,101900,11412125650,47350,47400,47400,47350,1153
|
|
20230626,101800,11357478800,47400,47400,47400,47350,1845
|
|
20230626,101700,11270060650,47400,47350,47400,47350,210
|
|
20230626,101600,11260112650,47400,47250,47400,47250,8402
|
|
20230626,101500,10862420700,47250,47250,47300,47250,2424
|
|
20230626,101400,10747847800,47250,47250,47300,47200,5742
|
|
20230626,101300,10476546950,47250,47300,47300,47250,530
|
|
20230626,101200,10451480550,47300,47250,47300,47200,5450
|
|
20230626,101100,10193942350,47250,47250,47250,47200,152
|
|
20230626,101000,10186761800,47250,47200,47250,47150,5737
|
|
20230626,100900,9915938800,47200,47150,47200,47150,183
|
|
20230626,100800,9907307400,47200,47200,47200,47150,772
|
|
20230626,100700,9870905800,47150,47200,47200,47150,1212
|
|
20230626,100600,9813749400,47150,47200,47200,47150,335
|
|
20230626,100500,9797938900,47150,47150,47200,47150,216
|
|
20230626,100400,9787752400,47150,47150,47200,47150,6516
|
|
20230626,100300,9480490200,47150,47100,47150,47100,697
|
|
20230626,100200,9447633250,47150,47150,47150,47100,150
|
|
20230626,100100,9440566400,47150,47100,47150,47100,1416
|
|
20230626,100000,9373853800,47150,47200,47200,47100,3113
|
|
20230626,095900,9227048700,47200,47200,47200,47150,141
|
|
20230626,095800,9220397500,47150,47200,47200,47150,1103
|
|
20230626,095700,9168345750,47200,47150,47200,47150,86
|
|
20230626,095600,9164287650,47200,47200,47200,47150,680
|
|
20230626,095500,9132197300,47200,47200,47250,47200,553
|
|
20230626,095400,9106094900,47200,47150,47250,47150,3726
|
|
20230626,095300,8930262450,47150,47150,47200,47150,204
|
|
20230626,095200,8920642000,47200,47200,47200,47150,4837
|
|
20230626,095100,8692430850,47200,47200,47200,47150,670
|
|
20230626,095000,8660809550,47200,47100,47250,47050,15795
|
|
20230626,094900,7916286500,47050,47100,47100,47050,275
|
|
20230626,094800,7903336550,47100,47050,47100,47050,133
|
|
20230626,094700,7897076250,47050,47050,47100,47050,749
|
|
20230626,094600,7861831250,47100,47050,47100,47000,6552
|
|
20230626,094500,7553548050,47050,47100,47100,47000,2984
|
|
20230626,094400,7413150550,47100,47100,47100,47050,890
|
|
20230626,094300,7371235600,47050,47050,47100,47050,756
|
|
20230626,094200,7335632200,47050,47050,47100,47000,4532
|
|
20230626,094100,7122418350,47050,47050,47100,47000,1477
|
|
20230626,094000,7052920800,47050,47000,47050,46950,2242
|
|
20230626,093900,6947500050,47000,47000,47000,46950,655
|
|
20230626,093800,6916730200,47000,47000,47000,46950,1200
|
|
20230626,093700,6860337900,47000,46950,47050,46900,2758
|
|
20230626,093600,6730792900,46950,46850,46950,46850,2388
|
|
20230626,093500,6618787500,46850,46900,46900,46850,806
|
|
20230626,093400,6580992650,46900,46850,46900,46850,2341
|
|
20230626,093300,6471257600,46800,46800,46850,46800,2483
|
|
20230626,093200,6354976900,46850,46800,46850,46750,5354
|
|
20230626,093100,6104279500,46800,46800,46800,46750,1064
|
|
20230626,093000,6054491500,46800,46750,46800,46750,425
|
|
20230626,092900,6034610550,46800,46800,46800,46750,1090
|
|
20230626,092800,5983602150,46800,46750,46800,46750,912
|
|
20230626,092700,5940960900,46750,46750,46800,46750,3946
|
|
20230626,092600,5756484150,46750,46750,46750,46700,1502
|
|
20230626,092500,5686276700,46750,46750,46750,46700,273
|
|
20230626,092400,5673515100,46750,46750,46800,46700,4561
|
|
20230626,092300,5460282350,46750,46900,46900,46700,10084
|
|
20230626,092200,4988121150,46850,46900,46900,46850,1093
|
|
20230626,092100,4936875050,46900,46900,46900,46850,1672
|
|
20230626,092000,4858532600,46900,46900,46900,46850,753
|
|
20230626,091900,4823245950,46850,46850,46900,46850,1185
|
|
20230626,091800,4767679150,46850,46900,46900,46850,1287
|
|
20230626,091700,4707369850,46900,46900,46900,46850,601
|
|
20230626,091600,4679188200,46900,46950,46950,46850,4178
|
|
20230626,091500,4483237850,46950,46850,46950,46850,2746
|
|
20230626,091400,4354462650,46850,46800,46950,46750,11314
|
|
20230626,091300,3824448550,46800,46750,46800,46700,800
|
|
20230626,091200,3787018900,46800,46750,46800,46700,3128
|
|
20230626,091100,3640786550,46750,46750,46750,46700,1346
|
|
20230626,091000,3577900950,46750,46750,46750,46700,666
|
|
20230626,090900,3546767700,46750,46750,46750,46700,1499
|
|
20230626,090800,3476751700,46750,46650,46750,46600,4778
|
|
20230626,090700,3253719350,46650,46650,46650,46500,6468
|
|
20230626,090600,2952439200,46600,46750,46750,46600,11785
|
|
20230626,090500,2402484150,46700,46850,46850,46700,17737
|
|
20230626,090400,1572961500,46850,46850,46850,46800,942
|
|
20230626,090300,1528843500,46850,46800,46950,46800,4801
|
|
20230626,090200,1303874550,46850,46800,46850,46750,1495
|
|
20230626,090100,1233901200,46750,46950,46950,46750,8005
|
|
20230626,090000,859088900,46900,46900,46950,46800,18176
|