653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195000,44236194200,47550,47550,47550,47550,106901
|
|
20230627,194900,44236194200,47550,47550,47550,47550,0
|
|
20230627,194800,44236194200,47550,47550,47550,47550,0
|
|
20230627,194700,44236194200,47550,47550,47550,47550,0
|
|
20230627,194600,44236194200,47550,47550,47550,47550,0
|
|
20230627,194500,44236194200,47550,47550,47550,47550,0
|
|
20230627,194400,44236194200,47550,47550,47550,47550,0
|
|
20230627,194300,44236194200,47550,47550,47550,47550,0
|
|
20230627,194200,44236194200,47550,47550,47550,47550,0
|
|
20230627,194100,44236194200,47550,47550,47550,47550,0
|
|
20230627,194000,44236194200,47550,47550,47550,47550,0
|
|
20230627,193900,44236194200,47550,47550,47550,47550,0
|
|
20230627,193800,44236194200,47550,47550,47550,47550,0
|
|
20230627,193700,44236194200,47550,47550,47550,47550,0
|
|
20230627,193600,44236194200,47550,47550,47550,47550,0
|
|
20230627,193500,44236194200,47550,47550,47550,47550,0
|
|
20230627,193400,44236194200,47550,47550,47550,47550,0
|
|
20230627,193300,44236194200,47550,47550,47550,47550,0
|
|
20230627,193200,44236194200,47550,47550,47550,47550,0
|
|
20230627,193100,44236194200,47550,47550,47550,47550,0
|
|
20230627,193000,44236194200,47550,47550,47550,47550,0
|
|
20230627,192900,44236194200,47550,47550,47550,47550,0
|
|
20230627,192800,44236194200,47550,47550,47550,47550,0
|
|
20230627,192700,44236194200,47550,47550,47550,47550,0
|
|
20230627,192600,44236194200,47550,47550,47550,47550,0
|
|
20230627,192500,44236194200,47550,47550,47550,47550,0
|
|
20230627,192400,44236194200,47550,47550,47550,47550,0
|
|
20230627,192300,44236194200,47550,47550,47550,47550,0
|
|
20230627,192200,44236194200,47550,47550,47550,47550,0
|
|
20230627,192100,44236194200,47550,47550,47550,47550,0
|
|
20230627,192000,44236194200,47550,47550,47550,47550,106901
|
|
20230627,191900,44236194200,47550,47550,47550,47550,0
|
|
20230627,191800,44236194200,47550,47550,47550,47550,0
|
|
20230627,191700,44236194200,47550,47550,47550,47550,0
|
|
20230627,191600,44236194200,47550,47550,47550,47550,0
|
|
20230627,191500,44236194200,47550,47550,47550,47550,0
|
|
20230627,191400,44236194200,47550,47550,47550,47550,0
|
|
20230627,191300,44236194200,47550,47550,47550,47550,0
|
|
20230627,191200,44236194200,47550,47550,47550,47550,0
|
|
20230627,191100,44236194200,47550,47550,47550,47550,0
|
|
20230627,191000,44236194200,47550,47550,47550,47550,0
|
|
20230627,190900,44236194200,47550,47550,47550,47550,0
|
|
20230627,190800,44236194200,47550,47550,47550,47550,0
|
|
20230627,190700,44236194200,47550,47550,47550,47550,0
|
|
20230627,190600,44236194200,47550,47550,47550,47550,0
|
|
20230627,190500,44236194200,47550,47550,47550,47550,0
|
|
20230627,190400,44236194200,47550,47550,47550,47550,0
|
|
20230627,190300,44236194200,47550,47550,47550,47550,0
|
|
20230627,190200,44236194200,47550,47550,47550,47550,0
|
|
20230627,190100,44236194200,47550,47550,47550,47550,0
|
|
20230627,190000,44236194200,47550,47550,47550,47550,0
|
|
20230627,185900,44236194200,47550,47550,47550,47550,0
|
|
20230627,185800,44236194200,47550,47550,47550,47550,0
|
|
20230627,185700,44236194200,47550,47550,47550,47550,0
|
|
20230627,185600,44236194200,47550,47550,47550,47550,0
|
|
20230627,185500,44236194200,47550,47550,47550,47550,0
|
|
20230627,185400,44236194200,47550,47550,47550,47550,0
|
|
20230627,185300,44236194200,47550,47550,47550,47550,0
|
|
20230627,185200,44236194200,47550,47550,47550,47550,0
|
|
20230627,185100,44236194200,47550,47550,47550,47550,0
|
|
20230627,185000,44236194200,47550,47550,47550,47550,106901
|
|
20230627,184900,44236194200,47550,47550,47550,47550,0
|
|
20230627,184800,44236194200,47550,47550,47550,47550,0
|
|
20230627,184700,44236194200,47550,47550,47550,47550,0
|
|
20230627,184600,44236194200,47550,47550,47550,47550,0
|
|
20230627,184500,44236194200,47550,47550,47550,47550,0
|
|
20230627,184400,44236194200,47550,47550,47550,47550,0
|
|
20230627,184300,44236194200,47550,47550,47550,47550,0
|
|
20230627,184200,44236194200,47550,47550,47550,47550,0
|
|
20230627,184100,44236194200,47550,47550,47550,47550,0
|
|
20230627,184000,44236194200,47550,47550,47550,47550,0
|
|
20230627,183900,44236194200,47550,47550,47550,47550,0
|
|
20230627,183800,44236194200,47550,47550,47550,47550,0
|
|
20230627,183700,44236194200,47550,47550,47550,47550,0
|
|
20230627,183600,44236194200,47550,47550,47550,47550,0
|
|
20230627,183500,44236194200,47550,47550,47550,47550,0
|
|
20230627,183400,44236194200,47550,47550,47550,47550,0
|
|
20230627,183300,44236194200,47550,47550,47550,47550,0
|
|
20230627,183200,44236194200,47550,47550,47550,47550,0
|
|
20230627,183100,44236194200,47550,47550,47550,47550,0
|
|
20230627,183000,44236194200,47550,47550,47550,47550,0
|
|
20230627,182900,44236194200,47550,47550,47550,47550,0
|
|
20230627,182800,44236194200,47550,47550,47550,47550,0
|
|
20230627,182700,44236194200,47550,47550,47550,47550,0
|
|
20230627,182600,44236194200,47550,47550,47550,47550,0
|
|
20230627,182500,44236194200,47550,47550,47550,47550,0
|
|
20230627,182400,44236194200,47550,47550,47550,47550,0
|
|
20230627,182300,44236194200,47550,47550,47550,47550,0
|
|
20230627,182200,44236194200,47550,47550,47550,47550,0
|
|
20230627,182100,44236194200,47550,47550,47550,47550,0
|
|
20230627,182000,44236194200,47550,47550,47550,47550,106901
|
|
20230627,181900,44236194200,47550,47550,47550,47550,0
|
|
20230627,181800,44236194200,47550,47550,47550,47550,0
|
|
20230627,181700,44236194200,47550,47550,47550,47550,0
|
|
20230627,181600,44236194200,47550,47550,47550,47550,0
|
|
20230627,181500,44236194200,47550,47550,47550,47550,0
|
|
20230627,181400,44236194200,47550,47550,47550,47550,0
|
|
20230627,181300,44236194200,47550,47550,47550,47550,0
|
|
20230627,181200,44236194200,47550,47550,47550,47550,0
|
|
20230627,181100,44236194200,47550,47550,47550,47550,0
|
|
20230627,181000,44236194200,47550,47550,47550,47550,0
|
|
20230627,180900,44236194200,47550,47550,47550,47550,0
|
|
20230627,180800,44236194200,47550,47550,47550,47550,0
|
|
20230627,180700,44236194200,47550,47550,47550,47550,0
|
|
20230627,180600,44236194200,47550,47550,47550,47550,0
|
|
20230627,180500,44236194200,47550,47550,47550,47550,0
|
|
20230627,180400,44236194200,47550,47550,47550,47550,0
|
|
20230627,180300,44236194200,47550,47550,47550,47550,0
|
|
20230627,180200,44236194200,47550,47550,47550,47550,0
|
|
20230627,180100,44236194200,47550,47550,47550,47550,0
|
|
20230627,180000,44236194200,47550,47550,47550,47550,0
|
|
20230627,175900,44236194200,47550,47550,47550,47550,0
|
|
20230627,175800,44236194200,47550,47550,47550,47550,0
|
|
20230627,175700,44236194200,47550,47550,47550,47550,0
|
|
20230627,175600,44236194200,47550,47550,47550,47550,0
|
|
20230627,175500,44236194200,47550,47550,47550,47550,0
|
|
20230627,175400,44236194200,47550,47550,47550,47550,0
|
|
20230627,175300,44236194200,47550,47550,47550,47550,0
|
|
20230627,175200,44236194200,47550,47550,47550,47550,0
|
|
20230627,175100,44236194200,47550,47550,47550,47550,0
|
|
20230627,175000,44236194200,47550,47550,47550,47550,106901
|
|
20230627,174900,44236194200,47550,47550,47550,47550,0
|
|
20230627,174800,44236194200,47550,47550,47550,47550,0
|
|
20230627,174700,44236194200,47550,47550,47550,47550,0
|
|
20230627,174600,44236194200,47550,47550,47550,47550,0
|
|
20230627,174500,44236194200,47550,47550,47550,47550,0
|
|
20230627,174400,44236194200,47550,47550,47550,47550,0
|
|
20230627,174300,44236194200,47550,47550,47550,47550,0
|
|
20230627,174200,44236194200,47550,47550,47550,47550,0
|
|
20230627,174100,44236194200,47550,47550,47550,47550,0
|
|
20230627,174000,44236194200,47550,47550,47550,47550,0
|
|
20230627,173900,44236194200,47550,47550,47550,47550,0
|
|
20230627,173800,44236194200,47550,47550,47550,47550,0
|
|
20230627,173700,44236194200,47550,47550,47550,47550,0
|
|
20230627,173600,44236194200,47550,47550,47550,47550,0
|
|
20230627,173500,44236194200,47550,47550,47550,47550,0
|
|
20230627,173400,44236194200,47550,47550,47550,47550,0
|
|
20230627,173300,44236194200,47550,47550,47550,47550,0
|
|
20230627,173200,44236194200,47550,47550,47550,47550,0
|
|
20230627,173100,44236194200,47550,47550,47550,47550,0
|
|
20230627,173000,44236194200,47550,47550,47550,47550,0
|
|
20230627,172900,44236194200,47550,47550,47550,47550,0
|
|
20230627,172800,44236194200,47550,47550,47550,47550,0
|
|
20230627,172700,44236194200,47550,47550,47550,47550,0
|
|
20230627,172600,44236194200,47550,47550,47550,47550,0
|
|
20230627,172500,44236194200,47550,47550,47550,47550,0
|
|
20230627,172400,44236194200,47550,47550,47550,47550,0
|
|
20230627,172300,44236194200,47550,47550,47550,47550,0
|
|
20230627,172200,44236194200,47550,47550,47550,47550,0
|
|
20230627,172100,44236194200,47550,47550,47550,47550,0
|
|
20230627,172000,44236194200,47550,47550,47550,47550,106901
|
|
20230627,171900,44236194200,47550,47550,47550,47550,0
|
|
20230627,171800,44236194200,47550,47550,47550,47550,0
|
|
20230627,171700,44236194200,47550,47550,47550,47550,0
|
|
20230627,171600,44236194200,47550,47550,47550,47550,0
|
|
20230627,171500,44236194200,47550,47550,47550,47550,0
|
|
20230627,171400,44236194200,47550,47550,47550,47550,0
|
|
20230627,171300,44236194200,47550,47550,47550,47550,0
|
|
20230627,171200,44236194200,47550,47550,47550,47550,0
|
|
20230627,171100,44236194200,47550,47550,47550,47550,0
|
|
20230627,171000,44236194200,47550,47550,47550,47550,0
|
|
20230627,170900,44236194200,47550,47550,47550,47550,0
|
|
20230627,170800,44236194200,47550,47550,47550,47550,0
|
|
20230627,170700,44236194200,47550,47550,47550,47550,0
|
|
20230627,170600,44236194200,47550,47550,47550,47550,0
|
|
20230627,170500,44236194200,47550,47550,47550,47550,0
|
|
20230627,170400,44236194200,47550,47550,47550,47550,0
|
|
20230627,170300,44236194200,47550,47550,47550,47550,0
|
|
20230627,170200,44236194200,47550,47550,47550,47550,0
|
|
20230627,170100,44236194200,47550,47550,47550,47550,0
|
|
20230627,170000,44236194200,47550,47550,47550,47550,0
|
|
20230627,165900,44236194200,47550,47550,47550,47550,0
|
|
20230627,165800,44236194200,47550,47550,47550,47550,0
|
|
20230627,165700,44236194200,47550,47550,47550,47550,0
|
|
20230627,165600,44236194200,47550,47550,47550,47550,0
|
|
20230627,165500,44236194200,47550,47550,47550,47550,0
|
|
20230627,165400,44236194200,47550,47550,47550,47550,0
|
|
20230627,165300,44236194200,47550,47550,47550,47550,0
|
|
20230627,165200,44236194200,47550,47550,47550,47550,0
|
|
20230627,165100,44236194200,47550,47550,47550,47550,0
|
|
20230627,165000,44236194200,47550,47550,47550,47550,106901
|
|
20230627,164900,44236194200,47550,47550,47550,47550,0
|
|
20230627,164800,44236194200,47550,47550,47550,47550,0
|
|
20230627,164700,44236194200,47550,47550,47550,47550,0
|
|
20230627,164600,44236194200,47550,47550,47550,47550,0
|
|
20230627,164500,44236194200,47550,47550,47550,47550,0
|
|
20230627,164400,44236194200,47550,47550,47550,47550,0
|
|
20230627,164300,44236194200,47550,47550,47550,47550,0
|
|
20230627,164200,44236194200,47550,47550,47550,47550,0
|
|
20230627,164100,44236194200,47550,47550,47550,47550,0
|
|
20230627,164000,44236194200,47550,47550,47550,47550,0
|
|
20230627,163900,44236194200,47550,47550,47550,47550,0
|
|
20230627,163800,44236194200,47550,47550,47550,47550,0
|
|
20230627,163700,44236194200,47550,47550,47550,47550,0
|
|
20230627,163600,44236194200,47550,47550,47550,47550,0
|
|
20230627,163500,44236194200,47550,47550,47550,47550,0
|
|
20230627,163400,44236194200,47550,47550,47550,47550,0
|
|
20230627,163300,44236194200,47550,47550,47550,47550,0
|
|
20230627,163200,44236194200,47550,47550,47550,47550,0
|
|
20230627,163100,44236194200,47550,47550,47550,47550,0
|
|
20230627,163000,44236194200,47550,47550,47550,47550,0
|
|
20230627,162900,44236194200,47550,47550,47550,47550,0
|
|
20230627,162800,44236194200,47550,47550,47550,47550,0
|
|
20230627,162700,44236194200,47550,47550,47550,47550,0
|
|
20230627,162600,44236194200,47550,47550,47550,47550,0
|
|
20230627,162500,44236194200,47550,47550,47550,47550,0
|
|
20230627,162400,44236194200,47550,47550,47550,47550,0
|
|
20230627,162300,44236194200,47550,47550,47550,47550,0
|
|
20230627,162200,44236194200,47550,47550,47550,47550,0
|
|
20230627,162100,44236194200,47550,47550,47550,47550,0
|
|
20230627,162000,44236194200,47550,47550,47550,47550,106901
|
|
20230627,161900,44236194200,47550,47550,47550,47550,0
|
|
20230627,161800,44236194200,47550,47550,47550,47550,0
|
|
20230627,161700,44236194200,47550,47550,47550,47550,0
|
|
20230627,161600,44236194200,47550,47550,47550,47550,0
|
|
20230627,161500,44236194200,47550,47550,47550,47550,0
|
|
20230627,161400,44236194200,47550,47550,47550,47550,0
|
|
20230627,161300,44236194200,47550,47550,47550,47550,0
|
|
20230627,161200,44236194200,47550,47550,47550,47550,0
|
|
20230627,161100,44236194200,47550,47550,47550,47550,0
|
|
20230627,161000,44236194200,47550,47550,47550,47550,0
|
|
20230627,160900,44236194200,47550,47550,47550,47550,0
|
|
20230627,160800,44236194200,47550,47550,47550,47550,0
|
|
20230627,160700,44236194200,47550,47550,47550,47550,0
|
|
20230627,160600,44236194200,47550,47550,47550,47550,0
|
|
20230627,160500,44236194200,47550,47550,47550,47550,0
|
|
20230627,160400,44236194200,47550,47550,47550,47550,0
|
|
20230627,160300,44236194200,47550,47550,47550,47550,0
|
|
20230627,160200,44236194200,47550,47550,47550,47550,0
|
|
20230627,160100,44236194200,47550,47550,47550,47550,0
|
|
20230627,160000,44236194200,47550,47550,47550,47550,0
|
|
20230627,155900,44236194200,47550,47550,47550,47550,0
|
|
20230627,155800,44236194200,47550,47550,47550,47550,0
|
|
20230627,155700,44236194200,47550,47550,47550,47550,0
|
|
20230627,155600,44236194200,47550,47550,47550,47550,0
|
|
20230627,155500,44236194200,47550,47550,47550,47550,0
|
|
20230627,155400,44236194200,47550,47550,47550,47550,0
|
|
20230627,155300,44236194200,47550,47550,47550,47550,0
|
|
20230627,155200,44236194200,47550,47550,47550,47550,0
|
|
20230627,155100,44236194200,47550,47550,47550,47550,0
|
|
20230627,155000,44236194200,47550,47550,47550,47550,106901
|
|
20230627,154900,44236194200,47550,47550,47550,47550,0
|
|
20230627,154800,44236194200,47550,47550,47550,47550,0
|
|
20230627,154700,44236194200,47550,47550,47550,47550,0
|
|
20230627,154600,44236194200,47550,47550,47550,47550,0
|
|
20230627,154500,44236194200,47550,47550,47550,47550,0
|
|
20230627,154400,44236194200,47550,47550,47550,47550,0
|
|
20230627,154300,44236194200,47550,47550,47550,47550,0
|
|
20230627,154200,44236194200,47550,47550,47550,47550,0
|
|
20230627,154100,44236194200,47550,47550,47550,47550,0
|
|
20230627,154000,44236194200,47550,47550,47550,47550,0
|
|
20230627,153900,44236194200,47550,47550,47550,47550,0
|
|
20230627,153800,44236194200,47550,47550,47550,47550,0
|
|
20230627,153700,44236194200,47550,47550,47550,47550,0
|
|
20230627,153600,44236194200,47550,47550,47550,47550,0
|
|
20230627,153500,44236194200,47550,47550,47550,47550,0
|
|
20230627,153400,44236194200,47550,47550,47550,47550,0
|
|
20230627,153300,44236194200,47550,47550,47550,47550,0
|
|
20230627,153200,44236194200,47550,47550,47550,47550,0
|
|
20230627,153100,44236194200,47550,47550,47550,47550,0
|
|
20230627,153000,44236194200,47550,47550,47550,47550,106901
|
|
20230627,152900,39153051650,47550,47550,47550,47550,0
|
|
20230627,152800,39153051650,47550,47550,47550,47550,0
|
|
20230627,152700,39153051650,47550,47550,47550,47550,0
|
|
20230627,152600,39153051650,47550,47550,47550,47550,0
|
|
20230627,152500,39153051650,47550,47550,47550,47550,0
|
|
20230627,152400,39153051650,47550,47550,47550,47550,0
|
|
20230627,152300,39153051650,47550,47550,47550,47550,0
|
|
20230627,152200,39153051650,47550,47550,47550,47550,0
|
|
20230627,152100,39153051650,47550,47550,47550,47550,0
|
|
20230627,152000,39153051650,47550,47550,47550,47550,0
|
|
20230627,151900,39153051650,47550,47500,47550,47450,3548
|
|
20230627,151800,38984586150,47450,47400,47500,47400,3328
|
|
20230627,151700,38826673700,47450,47450,47450,47400,645
|
|
20230627,151600,38796085050,47450,47500,47500,47400,2508
|
|
20230627,151500,38677087800,47500,47500,47550,47450,2393
|
|
20230627,151400,38563423550,47550,47450,47550,47350,6736
|
|
20230627,151300,38244024900,47450,47450,47500,47400,11950
|
|
20230627,151200,37677347550,47450,47500,47500,47450,4820
|
|
20230627,151100,37448630350,47450,47500,47500,47450,3338
|
|
20230627,151000,37290233850,47450,47500,47500,47450,5925
|
|
20230627,150900,37009055800,47500,47400,47500,47400,7325
|
|
20230627,150800,36661719750,47450,47400,47450,47400,568
|
|
20230627,150700,36634770100,47450,47450,47450,47400,325
|
|
20230627,150600,36619353450,47400,47450,47450,47400,452
|
|
20230627,150500,36597907750,47400,47500,47500,47400,3403
|
|
20230627,150400,36436441600,47450,47500,47500,47450,1060
|
|
20230627,150300,36386125050,47500,47500,47500,47450,653
|
|
20230627,150200,36355110150,47450,47450,47500,47450,489
|
|
20230627,150100,36331893600,47500,47500,47500,47450,986
|
|
20230627,150000,36285095450,47500,47450,47550,47450,1427
|
|
20230627,145900,36217315800,47500,47450,47550,47450,2754
|
|
20230627,145800,36086481400,47450,47500,47600,47450,6812
|
|
20230627,145700,35762744400,47550,47550,47600,47500,4218
|
|
20230627,145600,35562169400,47550,47550,47550,47500,1204
|
|
20230627,145500,35504922250,47500,47500,47550,47450,3384
|
|
20230627,145400,35344173650,47500,47500,47500,47450,1718
|
|
20230627,145300,35262573250,47450,47500,47500,47450,986
|
|
20230627,145200,35215744150,47500,47500,47500,47450,1228
|
|
20230627,145100,35157419700,47500,47500,47500,47450,1046
|
|
20230627,145000,35107743000,47500,47450,47550,47450,2576
|
|
20230627,144900,34985360500,47450,47500,47500,47450,1138
|
|
20230627,144800,34931319550,47500,47500,47500,47450,1264
|
|
20230627,144700,34871282850,47500,47450,47500,47450,2563
|
|
20230627,144600,34749566900,47500,47450,47500,47450,808
|
|
20230627,144500,34711195000,47450,47500,47500,47450,705
|
|
20230627,144400,34677713550,47500,47550,47550,47450,7471
|
|
20230627,144300,34322810650,47550,47550,47550,47500,1322
|
|
20230627,144200,34259961600,47500,47500,47550,47500,1701
|
|
20230627,144100,34179106150,47550,47500,47550,47500,1313
|
|
20230627,144000,34116705650,47500,47550,47550,47500,1421
|
|
20230627,143900,34049148650,47550,47550,47550,47500,1316
|
|
20230627,143800,33986576250,47550,47550,47550,47500,1437
|
|
20230627,143700,33918248950,47550,47550,47550,47500,2540
|
|
20230627,143600,33797475500,47500,47500,47550,47450,2996
|
|
20230627,143500,33655133950,47500,47500,47500,47450,1738
|
|
20230627,143400,33572582550,47500,47500,47550,47450,2577
|
|
20230627,143300,33450174400,47450,47500,47500,47450,1815
|
|
20230627,143200,33363966000,47500,47450,47500,47400,2459
|
|
20230627,143100,33247231800,47450,47400,47450,47400,894
|
|
20230627,143000,33204815000,47450,47450,47450,47400,1645
|
|
20230627,142900,33126788850,47450,47450,47450,47400,967
|
|
20230627,142800,33080910250,47400,47450,47450,47400,550
|
|
20230627,142700,33054815050,47450,47400,47450,47400,1099
|
|
20230627,142600,33002675900,47450,47450,47450,47400,1850
|
|
20230627,142500,32914915650,47450,47450,47450,47400,377
|
|
20230627,142400,32897032600,47450,47400,47450,47400,4814
|
|
20230627,142300,32668748850,47400,47400,47400,47350,2192
|
|
20230627,142200,32564913300,47350,47450,47500,47350,12062
|
|
20230627,142100,31993044500,47500,47500,47500,47450,4212
|
|
20230627,142000,31793100100,47500,47500,47500,47450,1080
|
|
20230627,141900,31741804450,47450,47450,47500,47450,1601
|
|
20230627,141800,31665773050,47500,47500,47500,47450,1461
|
|
20230627,141700,31596378950,47500,47500,47500,47450,726
|
|
20230627,141600,31561896200,47500,47500,47500,47450,3520
|
|
20230627,141500,31394713950,47500,47500,47500,47450,1114
|
|
20230627,141400,31341811550,47450,47450,47500,47450,876
|
|
20230627,141300,31300204350,47450,47500,47500,47450,1109
|
|
20230627,141200,31247529150,47450,47500,47500,47450,495
|
|
20230627,141100,31224019100,47500,47450,47500,47450,868
|
|
20230627,141000,31182792100,47500,47450,47500,47450,491
|
|
20230627,140900,31159472900,47500,47500,47500,47450,502
|
|
20230627,140800,31135634350,47450,47450,47500,47450,865
|
|
20230627,140700,31094562350,47450,47500,47500,47450,769
|
|
20230627,140600,31058047850,47500,47500,47550,47450,7943
|
|
20230627,140500,30680755950,47550,47550,47550,47500,3265
|
|
20230627,140400,30525642300,47550,47550,47550,47500,788
|
|
20230627,140300,30488181000,47550,47550,47550,47500,844
|
|
20230627,140200,30448049250,47550,47550,47550,47500,588
|
|
20230627,140100,30420093750,47550,47500,47550,47500,563
|
|
20230627,140000,30393324850,47550,47550,47550,47500,1659
|
|
20230627,135900,30314442800,47500,47550,47550,47500,728
|
|
20230627,135800,30279828050,47550,47500,47550,47500,10987
|
|
20230627,135700,29757927500,47550,47550,47550,47500,1036
|
|
20230627,135600,29708670500,47550,47500,47550,47500,790
|
|
20230627,135500,29671107900,47500,47550,47550,47500,1214
|
|
20230627,135400,29613384300,47500,47550,47550,47500,1195
|
|
20230627,135300,29556568900,47550,47550,47550,47500,719
|
|
20230627,135200,29522382200,47550,47500,47550,47500,1047
|
|
20230627,135100,29472599550,47550,47550,47550,47500,1261
|
|
20230627,135000,29412640400,47550,47500,47550,47500,1012
|
|
20230627,134900,29364522000,47500,47550,47550,47500,1037
|
|
20230627,134800,29315219400,47550,47500,47550,47500,1052
|
|
20230627,134700,29265199600,47550,47550,47550,47500,2773
|
|
20230627,134600,29133445650,47500,47550,47550,47500,1137
|
|
20230627,134500,29079405250,47500,47500,47550,47500,856
|
|
20230627,134400,29038712950,47550,47550,47550,47500,635
|
|
20230627,134300,29008521000,47500,47550,47550,47500,1254
|
|
20230627,134200,28948908700,47550,47500,47550,47450,3553
|
|
20230627,134100,28780150600,47450,47550,47550,47450,12033
|
|
20230627,134000,28208653750,47500,47550,47550,47500,762
|
|
20230627,133900,28172423300,47500,47550,47550,47500,1942
|
|
20230627,133800,28080138200,47550,47550,47550,47500,765
|
|
20230627,133700,28043774800,47500,47550,47550,47500,1046
|
|
20230627,133600,27994040000,47550,47500,47550,47500,797
|
|
20230627,133500,27956143400,47500,47550,47600,47500,1388
|
|
20230627,133400,27890142600,47550,47550,47550,47500,1060
|
|
20230627,133300,27839740050,47550,47550,47550,47500,793
|
|
20230627,133200,27802035000,47500,47550,47550,47500,1273
|
|
20230627,133100,27741509200,47550,47550,47550,47500,933
|
|
20230627,133000,27697146850,47550,47550,47550,47500,1409
|
|
20230627,132900,27630150600,47550,47550,47550,47500,784
|
|
20230627,132800,27592881200,47500,47500,47550,47500,829
|
|
20230627,132700,27553464000,47550,47550,47550,47500,449
|
|
20230627,132600,27532114550,47500,47550,47550,47500,2272
|
|
20230627,132500,27424082850,47550,47450,47550,47400,9515
|
|
20230627,132400,26972261950,47450,47450,47450,47400,3487
|
|
20230627,132300,26806805550,47450,47400,47450,47350,3443
|
|
20230627,132200,26643571800,47350,47350,47400,47350,294
|
|
20230627,132100,26629637900,47400,47400,47400,47350,259
|
|
20230627,132000,26617361750,47400,47400,47400,47350,448
|
|
20230627,131900,26596128350,47400,47400,47400,47350,3225
|
|
20230627,131800,26443339100,47400,47350,47400,47350,4002
|
|
20230627,131700,26253839250,47350,47350,47400,47350,534
|
|
20230627,131600,26228535150,47400,47350,47400,47350,884
|
|
20230627,131500,26186659100,47400,47400,47400,47350,4449
|
|
20230627,131400,25975920400,47350,47400,47400,47350,2965
|
|
20230627,131300,25835414550,47350,47350,47400,47350,925
|
|
20230627,131200,25791572900,47400,47400,47400,47350,596
|
|
20230627,131100,25763329400,47350,47350,47400,47350,649
|
|
20230627,131000,25732584550,47400,47400,47400,47350,496
|
|
20230627,130900,25709077050,47400,47350,47400,47350,649
|
|
20230627,130800,25678316350,47350,47400,47400,47350,147
|
|
20230627,130700,25671350750,47400,47350,47400,47350,484
|
|
20230627,130600,25648416300,47350,47400,47400,47350,2693
|
|
20230627,130500,25520867800,47350,47350,47400,47300,6007
|
|
20230627,130400,25236348100,47300,47300,47350,47300,613
|
|
20230627,130300,25207324850,47300,47300,47350,47300,705
|
|
20230627,130200,25173943500,47300,47350,47350,47300,693
|
|
20230627,130100,25141133300,47300,47350,47350,47300,563
|
|
20230627,130000,25114475850,47350,47350,47350,47300,2819
|
|
20230627,125900,24980997850,47350,47350,47350,47300,504
|
|
20230627,125800,24957133700,47300,47350,47350,47300,344
|
|
20230627,125700,24940847400,47350,47350,47350,47300,684
|
|
20230627,125600,24908461500,47300,47300,47350,47300,857
|
|
20230627,125500,24867884850,47350,47250,47350,47250,7186
|
|
20230627,125400,24527891950,47250,47250,47300,47250,537
|
|
20230627,125300,24502492350,47300,47300,47300,47250,488
|
|
20230627,125200,24479411650,47300,47300,47300,47250,1641
|
|
20230627,125100,24401805700,47250,47300,47300,47250,73
|
|
20230627,125000,24398354600,47250,47300,47300,47250,752
|
|
20230627,124900,24362802350,47250,47250,47300,47250,538
|
|
20230627,124800,24337357850,47300,47250,47300,47250,226
|
|
20230627,124700,24326669900,47250,47250,47300,47250,78
|
|
20230627,124600,24322983900,47300,47250,47300,47250,494
|
|
20230627,124500,24299619450,47300,47250,47300,47250,63
|
|
20230627,124400,24296641150,47250,47250,47300,47250,1453
|
|
20230627,124300,24227923950,47300,47250,47300,47200,1508
|
|
20230627,124200,24156691600,47250,47250,47300,47200,13397
|
|
20230627,124100,23523724400,47250,47300,47300,47250,383
|
|
20230627,124000,23505610750,47250,47300,47300,47250,1235
|
|
20230627,123900,23447239550,47250,47300,47300,47250,2029
|
|
20230627,123800,23351300200,47250,47300,47300,47250,961
|
|
20230627,123700,23305846500,47250,47250,47300,47250,410
|
|
20230627,123600,23286462150,47250,47300,47300,47250,510
|
|
20230627,123500,23262339200,47300,47300,47300,47250,648
|
|
20230627,123400,23231696250,47250,47300,47300,47250,872
|
|
20230627,123300,23190462100,47250,47300,47300,47250,206
|
|
20230627,123200,23180719850,47300,47300,47300,47250,1398
|
|
20230627,123100,23114594800,47250,47250,47300,47250,1455
|
|
20230627,123000,23045838850,47250,47300,47300,47250,143
|
|
20230627,122900,23039080350,47300,47300,47300,47250,780
|
|
20230627,122800,23002196250,47250,47250,47300,47250,3333
|
|
20230627,122700,22844708250,47250,47250,47300,47250,50
|
|
20230627,122600,22842344250,47300,47250,47300,47250,919
|
|
20230627,122500,22798889750,47250,47300,47300,47200,14724
|
|
20230627,122400,22103069650,47300,47250,47300,47250,692
|
|
20230627,122300,22070341700,47300,47300,47300,47250,2197
|
|
20230627,122200,21966477400,47250,47250,47300,47250,374
|
|
20230627,122100,21948793050,47250,47300,47300,47250,2004
|
|
20230627,122000,21854051250,47250,47300,47300,47250,1379
|
|
20230627,121900,21788869250,47250,47250,47300,47250,578
|
|
20230627,121800,21761543400,47300,47250,47300,47250,1900
|
|
20230627,121700,21671732100,47250,47250,47300,47250,776
|
|
20230627,121600,21635060150,47250,47300,47300,47250,644
|
|
20230627,121500,21604608100,47300,47300,47300,47250,660
|
|
20230627,121400,21573400100,47250,47300,47300,47250,106
|
|
20230627,121300,21568389900,47250,47300,47300,47250,8412
|
|
20230627,121200,21170507650,47300,47300,47350,47300,1040
|
|
20230627,121100,21121297150,47350,47300,47350,47300,320
|
|
20230627,121000,21106146800,47350,47350,47350,47300,332
|
|
20230627,120900,21090427600,47300,47350,47350,47300,790
|
|
20230627,120800,21053030550,47350,47300,47350,47300,356
|
|
20230627,120700,21036175550,47350,47300,47350,47300,426
|
|
20230627,120600,21016004700,47300,47350,47350,47300,1216
|
|
20230627,120500,20958430550,47300,47300,47350,47250,1751
|
|
20230627,120400,20875607750,47250,47300,47300,47250,3387
|
|
20230627,120300,20715430100,47300,47250,47300,47250,542
|
|
20230627,120200,20689794000,47300,47300,47300,47250,1733
|
|
20230627,120100,20607875250,47300,47300,47300,47250,473
|
|
20230627,120000,20585502450,47300,47250,47300,47250,605
|
|
20230627,115900,20556887900,47250,47250,47300,47250,2603
|
|
20230627,115800,20433831300,47250,47300,47300,47250,825
|
|
20230627,115700,20394827700,47300,47250,47300,47250,490
|
|
20230627,115600,20371661850,47300,47300,47300,47250,193
|
|
20230627,115500,20362533450,47300,47300,47300,47250,367
|
|
20230627,115400,20345178900,47300,47250,47300,47250,124
|
|
20230627,115300,20339314900,47250,47300,47300,47250,912
|
|
20230627,115200,20296185450,47250,47300,47300,47250,2721
|
|
20230627,115100,20167607400,47300,47300,47300,47250,398
|
|
20230627,115000,20148790150,47250,47250,47300,47250,908
|
|
20230627,114900,20105857050,47250,47300,47350,47250,2664
|
|
20230627,114800,19979895350,47250,47250,47350,47250,2685
|
|
20230627,114700,19852913150,47250,47300,47300,47250,986
|
|
20230627,114600,19806275750,47250,47250,47300,47250,647
|
|
20230627,114500,19775674250,47250,47300,47300,47250,758
|
|
20230627,114400,19739821500,47300,47300,47300,47250,726
|
|
20230627,114300,19705484050,47300,47300,47300,47250,514
|
|
20230627,114200,19681171950,47300,47300,47300,47250,917
|
|
20230627,114100,19637799750,47300,47300,47300,47250,1652
|
|
20230627,114000,19559661500,47300,47300,47300,47250,332
|
|
20230627,113900,19543959350,47300,47250,47300,47250,756
|
|
20230627,113800,19508202350,47300,47300,47300,47250,423
|
|
20230627,113700,19488194800,47300,47250,47300,47250,1843
|
|
20230627,113600,19401023300,47300,47200,47300,47200,7096
|
|
20230627,113500,19065724250,47250,47250,47250,47200,357
|
|
20230627,113400,19048866050,47200,47200,47250,47200,643
|
|
20230627,113300,19018489450,47200,47250,47250,47200,542
|
|
20230627,113200,18992887050,47200,47200,47250,47200,326
|
|
20230627,113100,18977492200,47250,47250,47250,47200,239
|
|
20230627,113000,18966202450,47250,47250,47250,47250,492
|
|
20230627,112900,18942955450,47200,47250,47250,47200,500
|
|
20230627,112800,18919332500,47250,47250,47250,47200,754
|
|
20230627,112700,18883711450,47200,47250,47250,47200,1067
|
|
20230627,112600,18833302950,47250,47250,47250,47200,297
|
|
20230627,112500,18819273550,47250,47200,47250,47200,227
|
|
20230627,112400,18808549500,47250,47250,47250,47200,863
|
|
20230627,112300,18767776650,47250,47200,47250,47200,511
|
|
20230627,112200,18743632000,47200,47250,47250,47200,1850
|
|
20230627,112100,18656233900,47250,47250,47250,47200,153
|
|
20230627,112000,18649009300,47200,47250,47250,47200,502
|
|
20230627,111900,18625296500,47250,47250,47250,47200,797
|
|
20230627,111800,18587649000,47250,47200,47250,47200,319
|
|
20230627,111700,18572582200,47200,47250,47250,47200,432
|
|
20230627,111600,18552171750,47250,47250,47250,47200,1786
|
|
20230627,111500,18467797750,47200,47250,47250,47200,3038
|
|
20230627,111400,18324400800,47250,47200,47250,47200,202
|
|
20230627,111300,18314862650,47200,47200,47250,47200,776
|
|
20230627,111200,18278217650,47250,47250,47250,47200,1585
|
|
20230627,111100,18203399600,47200,47250,47250,47200,200
|
|
20230627,111000,18193957550,47200,47250,47250,47200,398
|
|
20230627,110900,18175154800,47200,47200,47250,47200,210
|
|
20230627,110800,18165234250,47200,47250,47250,47200,3991
|
|
20230627,110700,17976850250,47250,47200,47250,47200,407
|
|
20230627,110600,17957620050,47250,47250,47250,47200,1422
|
|
20230627,110500,17890451600,47250,47250,47250,47200,2042
|
|
20230627,110400,17794051300,47250,47200,47250,47200,2381
|
|
20230627,110300,17681651100,47200,47200,47250,47200,554
|
|
20230627,110200,17655488750,47250,47250,47250,47200,1030
|
|
20230627,110100,17606822550,47200,47300,47300,47200,8600
|
|
20230627,110000,17200497400,47300,47300,47300,47250,1504
|
|
20230627,105900,17129369100,47300,47250,47300,47200,10502
|
|
20230627,105800,16632941500,47200,47250,47250,47200,190
|
|
20230627,105700,16623968200,47250,47250,47250,47200,382
|
|
20230627,105600,16605922400,47250,47250,47250,47200,1841
|
|
20230627,105500,16518998950,47250,47250,47250,47200,283
|
|
20230627,105400,16505628450,47250,47200,47250,47200,252
|
|
20230627,105300,16493721650,47200,47250,47250,47200,565
|
|
20230627,105200,16467027300,47250,47200,47250,47200,11981
|
|
20230627,105100,15901450150,47200,47200,47200,47150,720
|
|
20230627,105000,15867485350,47200,47150,47200,47150,567
|
|
20230627,104900,15840746700,47150,47150,47200,47150,602
|
|
20230627,104800,15812347200,47200,47200,47200,47150,669
|
|
20230627,104700,15780782450,47150,47150,47200,47150,553
|
|
20230627,104600,15754699800,47150,47200,47200,47150,549
|
|
20230627,104500,15728801750,47200,47150,47200,47150,376
|
|
20230627,104400,15711063150,47200,47200,47200,47150,998
|
|
20230627,104300,15663973200,47150,47150,47200,47150,355
|
|
20230627,104200,15647228600,47150,47200,47200,47150,841
|
|
20230627,104100,15607560000,47150,47200,47200,47150,242
|
|
20230627,104000,15596141850,47200,47150,47200,47150,557
|
|
20230627,103900,15569861650,47200,47200,47200,47150,1078
|
|
20230627,103800,15519015100,47200,47150,47200,47150,989
|
|
20230627,103700,15472381100,47150,47150,47200,47150,349
|
|
20230627,103600,15455923050,47200,47150,47200,47150,784
|
|
20230627,103500,15418940600,47150,47200,47200,47150,637
|
|
20230627,103400,15388904450,47150,47200,47200,47150,742
|
|
20230627,103300,15353901450,47200,47200,47200,47150,11398
|
|
20230627,103200,14816477550,47150,47200,47200,47150,327
|
|
20230627,103100,14801047150,47150,47200,47200,47150,1053
|
|
20230627,103000,14751350650,47150,47150,47200,47150,561
|
|
20230627,102900,14724876600,47200,47200,47200,47150,184
|
|
20230627,102800,14716192150,47150,47200,47250,47150,6791
|
|
20230627,102700,14395571200,47200,47150,47250,47150,11512
|
|
20230627,102600,13852199300,47200,47150,47200,47150,660
|
|
20230627,102500,13821062200,47200,47200,47200,47150,827
|
|
20230627,102400,13782032750,47200,47200,47200,47150,1117
|
|
20230627,102300,13729343400,47150,47200,47200,47150,943
|
|
20230627,102200,13684841600,47200,47150,47200,47150,538
|
|
20230627,102100,13659450250,47150,47200,47200,47150,1313
|
|
20230627,102000,13597532100,47150,47200,47200,47150,628
|
|
20230627,101900,13567900850,47200,47150,47200,47150,242
|
|
20230627,101800,13556486000,47150,47150,47200,47150,562
|
|
20230627,101700,13529984850,47150,47150,47200,47150,3919
|
|
20230627,101600,13345118100,47150,47200,47200,47100,17325
|
|
20230627,101500,12528276900,47150,47200,47200,47150,1944
|
|
20230627,101400,12436592950,47200,47200,47200,47150,387
|
|
20230627,101300,12418335650,47200,47150,47200,47150,5770
|
|
20230627,101200,12146200550,47150,47200,47200,47100,12101
|
|
20230627,101100,11575645750,47200,47200,47200,47150,777
|
|
20230627,101000,11538982600,47200,47200,47200,47150,377
|
|
20230627,100900,11521193000,47150,47150,47200,47150,479
|
|
20230627,100800,11498594950,47200,47150,47200,47150,996
|
|
20230627,100700,11451594950,47150,47150,47200,47150,724
|
|
20230627,100600,11417438850,47150,47200,47200,47150,1017
|
|
20230627,100500,11369448800,47200,47200,47200,47150,779
|
|
20230627,100400,11332689050,47150,47150,47200,47150,340
|
|
20230627,100300,11316653550,47200,47200,47200,47150,3609
|
|
20230627,100200,11146461450,47200,47150,47200,47150,503
|
|
20230627,100100,11122738400,47150,47200,47200,47150,414
|
|
20230627,100000,11103202400,47150,47200,47200,47150,3098
|
|
20230627,095900,10957117200,47200,47150,47200,47150,7957
|
|
20230627,095800,10581559050,47200,47200,47200,47150,357
|
|
20230627,095700,10564717400,47150,47150,47200,47150,585
|
|
20230627,095600,10537118850,47200,47150,47200,47150,639
|
|
20230627,095500,10506973050,47150,47150,47200,47150,679
|
|
20230627,095400,10474949500,47150,47200,47250,47150,10299
|
|
20230627,095300,9988841850,47200,47200,47250,47200,8176
|
|
20230627,095200,9602870900,47250,47250,47250,47200,258
|
|
20230627,095100,9590684750,47250,47200,47250,47200,434
|
|
20230627,095000,9570183450,47250,47250,47250,47200,223
|
|
20230627,094900,9559652100,47250,47250,47250,47200,2928
|
|
20230627,094800,9421418850,47250,47250,47250,47200,275
|
|
20230627,094700,9408434750,47200,47250,47250,47200,367
|
|
20230627,094600,9391105800,47250,47200,47250,47200,1404
|
|
20230627,094500,9324815900,47200,47200,47250,47200,948
|
|
20230627,094400,9280050000,47200,47250,47250,47200,369
|
|
20230627,094300,9262623850,47250,47250,47250,47200,1312
|
|
20230627,094200,9200638650,47200,47250,47250,47200,336
|
|
20230627,094100,9184772300,47200,47250,47250,47200,690
|
|
20230627,094000,9152201300,47250,47250,47250,47200,470
|
|
20230627,093900,9129997700,47250,47250,47250,47200,4149
|
|
20230627,093800,8934040250,47250,47300,47300,47250,4226
|
|
20230627,093700,8734220350,47250,47200,47300,47200,2418
|
|
20230627,093600,8619962450,47250,47200,47250,47200,1257
|
|
20230627,093500,8560606700,47200,47250,47300,47200,3720
|
|
20230627,093400,8384911000,47250,47250,47250,47200,3652
|
|
20230627,093300,8212355300,47250,47250,47250,47200,515
|
|
20230627,093200,8188026800,47250,47200,47250,47200,1021
|
|
20230627,093100,8139818700,47200,47200,47200,47150,6966
|
|
20230627,093000,7811037800,47150,47200,47250,47150,7551
|
|
20230627,092900,7454641650,47250,47200,47250,47200,2472
|
|
20230627,092800,7337937900,47200,47250,47250,47200,331
|
|
20230627,092700,7322307750,47250,47250,47250,47200,394
|
|
20230627,092600,7303698850,47250,47250,47250,47200,1461
|
|
20230627,092500,7234667850,47250,47250,47250,47200,774
|
|
20230627,092400,7198100150,47250,47250,47250,47200,1319
|
|
20230627,092300,7135821400,47200,47250,47300,47200,5982
|
|
20230627,092200,6853235850,47250,47250,47300,47200,821
|
|
20230627,092100,6814459800,47300,47200,47300,47200,3246
|
|
20230627,092000,6661167900,47200,47200,47250,47150,9896
|
|
20230627,091900,6194028450,47200,47200,47250,47200,3158
|
|
20230627,091800,6044969000,47200,47150,47250,47150,1859
|
|
20230627,091700,5957203550,47200,47250,47250,47150,12965
|
|
20230627,091600,5345064200,47250,47250,47300,47250,819
|
|
20230627,091500,5306364150,47250,47250,47300,47250,919
|
|
20230627,091400,5262938950,47250,47400,47400,47250,7736
|
|
20230627,091300,4897048650,47350,47350,47400,47350,6134
|
|
20230627,091200,4606567900,47350,47300,47350,47250,6232
|
|
20230627,091100,4311731050,47300,47200,47300,47200,6537
|
|
20230627,091000,4002761400,47250,47250,47250,47200,557
|
|
20230627,090900,3976458150,47200,47200,47250,47200,3731
|
|
20230627,090800,3800296950,47250,47150,47250,47100,9109
|
|
20230627,090700,3370635000,47200,47200,47200,47150,2541
|
|
20230627,090600,3250765800,47200,47200,47250,47150,3440
|
|
20230627,090500,3088391050,47150,47200,47200,47050,15542
|
|
20230627,090400,2355535100,47150,47200,47200,47150,232
|
|
20230627,090300,2344586900,47200,47150,47200,47100,2596
|
|
20230627,090200,2222196750,47100,47100,47100,47000,3709
|
|
20230627,090100,2047676950,47100,47150,47150,47000,16106
|
|
20230627,090000,1289382750,47150,47150,47350,47150,27283
|