654 lines
36 KiB
CSV
654 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195100,43604339700,48150,48150,48150,48150,54646
|
|
20230628,195000,43604339700,48150,48150,48150,48150,0
|
|
20230628,194900,43604339700,48150,48150,48150,48150,0
|
|
20230628,194800,43604339700,48150,48150,48150,48150,0
|
|
20230628,194700,43604339700,48150,48150,48150,48150,0
|
|
20230628,194600,43604339700,48150,48150,48150,48150,0
|
|
20230628,194500,43604339700,48150,48150,48150,48150,0
|
|
20230628,194400,43604339700,48150,48150,48150,48150,0
|
|
20230628,194300,43604339700,48150,48150,48150,48150,0
|
|
20230628,194200,43604339700,48150,48150,48150,48150,0
|
|
20230628,194100,43604339700,48150,48150,48150,48150,0
|
|
20230628,194000,43604339700,48150,48150,48150,48150,0
|
|
20230628,193900,43604339700,48150,48150,48150,48150,0
|
|
20230628,193800,43604339700,48150,48150,48150,48150,0
|
|
20230628,193700,43604339700,48150,48150,48150,48150,0
|
|
20230628,193600,43604339700,48150,48150,48150,48150,0
|
|
20230628,193500,43604339700,48150,48150,48150,48150,0
|
|
20230628,193400,43604339700,48150,48150,48150,48150,0
|
|
20230628,193300,43604339700,48150,48150,48150,48150,0
|
|
20230628,193200,43604339700,48150,48150,48150,48150,0
|
|
20230628,193100,43604339700,48150,48150,48150,48150,0
|
|
20230628,193000,43604339700,48150,48150,48150,48150,0
|
|
20230628,192900,43604339700,48150,48150,48150,48150,0
|
|
20230628,192800,43604339700,48150,48150,48150,48150,0
|
|
20230628,192700,43604339700,48150,48150,48150,48150,0
|
|
20230628,192600,43604339700,48150,48150,48150,48150,0
|
|
20230628,192500,43604339700,48150,48150,48150,48150,0
|
|
20230628,192400,43604339700,48150,48150,48150,48150,0
|
|
20230628,192300,43604339700,48150,48150,48150,48150,0
|
|
20230628,192200,43604339700,48150,48150,48150,48150,0
|
|
20230628,192100,43604339700,48150,48150,48150,48150,54646
|
|
20230628,192000,43604339700,48150,48150,48150,48150,0
|
|
20230628,191900,43604339700,48150,48150,48150,48150,0
|
|
20230628,191800,43604339700,48150,48150,48150,48150,0
|
|
20230628,191700,43604339700,48150,48150,48150,48150,0
|
|
20230628,191600,43604339700,48150,48150,48150,48150,0
|
|
20230628,191500,43604339700,48150,48150,48150,48150,0
|
|
20230628,191400,43604339700,48150,48150,48150,48150,0
|
|
20230628,191300,43604339700,48150,48150,48150,48150,0
|
|
20230628,191200,43604339700,48150,48150,48150,48150,0
|
|
20230628,191100,43604339700,48150,48150,48150,48150,0
|
|
20230628,191000,43604339700,48150,48150,48150,48150,0
|
|
20230628,190900,43604339700,48150,48150,48150,48150,0
|
|
20230628,190800,43604339700,48150,48150,48150,48150,0
|
|
20230628,190700,43604339700,48150,48150,48150,48150,0
|
|
20230628,190600,43604339700,48150,48150,48150,48150,0
|
|
20230628,190500,43604339700,48150,48150,48150,48150,0
|
|
20230628,190400,43604339700,48150,48150,48150,48150,0
|
|
20230628,190300,43604339700,48150,48150,48150,48150,0
|
|
20230628,190200,43604339700,48150,48150,48150,48150,0
|
|
20230628,190100,43604339700,48150,48150,48150,48150,0
|
|
20230628,190000,43604339700,48150,48150,48150,48150,0
|
|
20230628,185900,43604339700,48150,48150,48150,48150,0
|
|
20230628,185800,43604339700,48150,48150,48150,48150,0
|
|
20230628,185700,43604339700,48150,48150,48150,48150,0
|
|
20230628,185600,43604339700,48150,48150,48150,48150,0
|
|
20230628,185500,43604339700,48150,48150,48150,48150,0
|
|
20230628,185400,43604339700,48150,48150,48150,48150,0
|
|
20230628,185300,43604339700,48150,48150,48150,48150,0
|
|
20230628,185200,43604339700,48150,48150,48150,48150,0
|
|
20230628,185100,43604339700,48150,48150,48150,48150,54646
|
|
20230628,185000,43604339700,48150,48150,48150,48150,0
|
|
20230628,184900,43604339700,48150,48150,48150,48150,0
|
|
20230628,184800,43604339700,48150,48150,48150,48150,0
|
|
20230628,184700,43604339700,48150,48150,48150,48150,0
|
|
20230628,184600,43604339700,48150,48150,48150,48150,0
|
|
20230628,184500,43604339700,48150,48150,48150,48150,0
|
|
20230628,184400,43604339700,48150,48150,48150,48150,0
|
|
20230628,184300,43604339700,48150,48150,48150,48150,0
|
|
20230628,184200,43604339700,48150,48150,48150,48150,0
|
|
20230628,184100,43604339700,48150,48150,48150,48150,0
|
|
20230628,184000,43604339700,48150,48150,48150,48150,0
|
|
20230628,183900,43604339700,48150,48150,48150,48150,0
|
|
20230628,183800,43604339700,48150,48150,48150,48150,0
|
|
20230628,183700,43604339700,48150,48150,48150,48150,0
|
|
20230628,183600,43604339700,48150,48150,48150,48150,0
|
|
20230628,183500,43604339700,48150,48150,48150,48150,0
|
|
20230628,183400,43604339700,48150,48150,48150,48150,0
|
|
20230628,183300,43604339700,48150,48150,48150,48150,0
|
|
20230628,183200,43604339700,48150,48150,48150,48150,0
|
|
20230628,183100,43604339700,48150,48150,48150,48150,0
|
|
20230628,183000,43604339700,48150,48150,48150,48150,0
|
|
20230628,182900,43604339700,48150,48150,48150,48150,0
|
|
20230628,182800,43604339700,48150,48150,48150,48150,0
|
|
20230628,182700,43604339700,48150,48150,48150,48150,0
|
|
20230628,182600,43604339700,48150,48150,48150,48150,0
|
|
20230628,182500,43604339700,48150,48150,48150,48150,0
|
|
20230628,182400,43604339700,48150,48150,48150,48150,0
|
|
20230628,182300,43604339700,48150,48150,48150,48150,0
|
|
20230628,182200,43604339700,48150,48150,48150,48150,0
|
|
20230628,182100,43604339700,48150,48150,48150,48150,54646
|
|
20230628,182000,43604339700,48150,48150,48150,48150,0
|
|
20230628,181900,43604339700,48150,48150,48150,48150,0
|
|
20230628,181800,43604339700,48150,48150,48150,48150,0
|
|
20230628,181700,43604339700,48150,48150,48150,48150,0
|
|
20230628,181600,43604339700,48150,48150,48150,48150,0
|
|
20230628,181500,43604339700,48150,48150,48150,48150,0
|
|
20230628,181400,43604339700,48150,48150,48150,48150,0
|
|
20230628,181300,43604339700,48150,48150,48150,48150,0
|
|
20230628,181200,43604339700,48150,48150,48150,48150,0
|
|
20230628,181100,43604339700,48150,48150,48150,48150,0
|
|
20230628,181000,43604339700,48150,48150,48150,48150,0
|
|
20230628,180900,43604339700,48150,48150,48150,48150,0
|
|
20230628,180800,43604339700,48150,48150,48150,48150,0
|
|
20230628,180700,43604339700,48150,48150,48150,48150,0
|
|
20230628,180600,43604339700,48150,48150,48150,48150,0
|
|
20230628,180500,43604339700,48150,48150,48150,48150,0
|
|
20230628,180400,43604339700,48150,48150,48150,48150,0
|
|
20230628,180300,43604339700,48150,48150,48150,48150,0
|
|
20230628,180200,43604339700,48150,48150,48150,48150,0
|
|
20230628,180100,43604339700,48150,48150,48150,48150,0
|
|
20230628,180000,43604339700,48150,48150,48150,48150,0
|
|
20230628,175900,43604339700,48150,48150,48150,48150,0
|
|
20230628,175800,43604339700,48150,48150,48150,48150,0
|
|
20230628,175700,43604339700,48150,48150,48150,48150,0
|
|
20230628,175600,43604339700,48150,48150,48150,48150,0
|
|
20230628,175500,43604339700,48150,48150,48150,48150,0
|
|
20230628,175400,43604339700,48150,48150,48150,48150,0
|
|
20230628,175300,43604339700,48150,48150,48150,48150,0
|
|
20230628,175200,43604339700,48150,48150,48150,48150,0
|
|
20230628,175100,43604339700,48150,48150,48150,48150,54646
|
|
20230628,175000,43604339700,48150,48150,48150,48150,0
|
|
20230628,174900,43604339700,48150,48150,48150,48150,0
|
|
20230628,174800,43604339700,48150,48150,48150,48150,0
|
|
20230628,174700,43604339700,48150,48150,48150,48150,0
|
|
20230628,174600,43604339700,48150,48150,48150,48150,0
|
|
20230628,174500,43604339700,48150,48150,48150,48150,0
|
|
20230628,174400,43604339700,48150,48150,48150,48150,0
|
|
20230628,174300,43604339700,48150,48150,48150,48150,0
|
|
20230628,174200,43604339700,48150,48150,48150,48150,0
|
|
20230628,174100,43604339700,48150,48150,48150,48150,0
|
|
20230628,174000,43604339700,48150,48150,48150,48150,0
|
|
20230628,173900,43604339700,48150,48150,48150,48150,0
|
|
20230628,173800,43604339700,48150,48150,48150,48150,0
|
|
20230628,173700,43604339700,48150,48150,48150,48150,0
|
|
20230628,173600,43604339700,48150,48150,48150,48150,0
|
|
20230628,173500,43604339700,48150,48150,48150,48150,0
|
|
20230628,173400,43604339700,48150,48150,48150,48150,0
|
|
20230628,173300,43604339700,48150,48150,48150,48150,0
|
|
20230628,173200,43604339700,48150,48150,48150,48150,0
|
|
20230628,173100,43604339700,48150,48150,48150,48150,0
|
|
20230628,173000,43604339700,48150,48150,48150,48150,0
|
|
20230628,172900,43604339700,48150,48150,48150,48150,0
|
|
20230628,172800,43604339700,48150,48150,48150,48150,0
|
|
20230628,172700,43604339700,48150,48150,48150,48150,0
|
|
20230628,172600,43604339700,48150,48150,48150,48150,0
|
|
20230628,172500,43604339700,48150,48150,48150,48150,0
|
|
20230628,172400,43604339700,48150,48150,48150,48150,0
|
|
20230628,172300,43604339700,48150,48150,48150,48150,0
|
|
20230628,172200,43604339700,48150,48150,48150,48150,0
|
|
20230628,172100,43604339700,48150,48150,48150,48150,54646
|
|
20230628,172000,43604339700,48150,48150,48150,48150,0
|
|
20230628,171900,43604339700,48150,48150,48150,48150,0
|
|
20230628,171800,43604339700,48150,48150,48150,48150,0
|
|
20230628,171700,43604339700,48150,48150,48150,48150,0
|
|
20230628,171600,43604339700,48150,48150,48150,48150,0
|
|
20230628,171500,43604339700,48150,48150,48150,48150,0
|
|
20230628,171400,43604339700,48150,48150,48150,48150,0
|
|
20230628,171300,43604339700,48150,48150,48150,48150,0
|
|
20230628,171200,43604339700,48150,48150,48150,48150,0
|
|
20230628,171100,43604339700,48150,48150,48150,48150,0
|
|
20230628,171000,43604339700,48150,48150,48150,48150,0
|
|
20230628,170900,43604339700,48150,48150,48150,48150,0
|
|
20230628,170800,43604339700,48150,48150,48150,48150,0
|
|
20230628,170700,43604339700,48150,48150,48150,48150,0
|
|
20230628,170600,43604339700,48150,48150,48150,48150,0
|
|
20230628,170500,43604339700,48150,48150,48150,48150,0
|
|
20230628,170400,43604339700,48150,48150,48150,48150,0
|
|
20230628,170300,43604339700,48150,48150,48150,48150,0
|
|
20230628,170200,43604339700,48150,48150,48150,48150,0
|
|
20230628,170100,43604339700,48150,48150,48150,48150,0
|
|
20230628,170000,43604339700,48150,48150,48150,48150,0
|
|
20230628,165900,43604339700,48150,48150,48150,48150,0
|
|
20230628,165800,43604339700,48150,48150,48150,48150,0
|
|
20230628,165700,43604339700,48150,48150,48150,48150,0
|
|
20230628,165600,43604339700,48150,48150,48150,48150,0
|
|
20230628,165500,43604339700,48150,48150,48150,48150,0
|
|
20230628,165400,43604339700,48150,48150,48150,48150,0
|
|
20230628,165300,43604339700,48150,48150,48150,48150,0
|
|
20230628,165200,43604339700,48150,48150,48150,48150,0
|
|
20230628,165100,43604339700,48150,48150,48150,48150,54646
|
|
20230628,165000,43604339700,48150,48150,48150,48150,0
|
|
20230628,164900,43604339700,48150,48150,48150,48150,0
|
|
20230628,164800,43604339700,48150,48150,48150,48150,0
|
|
20230628,164700,43604339700,48150,48150,48150,48150,0
|
|
20230628,164600,43604339700,48150,48150,48150,48150,0
|
|
20230628,164500,43604339700,48150,48150,48150,48150,0
|
|
20230628,164400,43604339700,48150,48150,48150,48150,0
|
|
20230628,164300,43604339700,48150,48150,48150,48150,0
|
|
20230628,164200,43604339700,48150,48150,48150,48150,0
|
|
20230628,164100,43604339700,48150,48150,48150,48150,0
|
|
20230628,164000,43604339700,48150,48150,48150,48150,0
|
|
20230628,163900,43604339700,48150,48150,48150,48150,0
|
|
20230628,163800,43604339700,48150,48150,48150,48150,0
|
|
20230628,163700,43604339700,48150,48150,48150,48150,0
|
|
20230628,163600,43604339700,48150,48150,48150,48150,0
|
|
20230628,163500,43604339700,48150,48150,48150,48150,0
|
|
20230628,163400,43604339700,48150,48150,48150,48150,0
|
|
20230628,163300,43604339700,48150,48150,48150,48150,0
|
|
20230628,163200,43604339700,48150,48150,48150,48150,0
|
|
20230628,163100,43604339700,48150,48150,48150,48150,0
|
|
20230628,163000,43604339700,48150,48150,48150,48150,0
|
|
20230628,162900,43604339700,48150,48150,48150,48150,0
|
|
20230628,162800,43604339700,48150,48150,48150,48150,0
|
|
20230628,162700,43604339700,48150,48150,48150,48150,0
|
|
20230628,162600,43604339700,48150,48150,48150,48150,0
|
|
20230628,162500,43604339700,48150,48150,48150,48150,0
|
|
20230628,162400,43604339700,48150,48150,48150,48150,0
|
|
20230628,162300,43604339700,48150,48150,48150,48150,0
|
|
20230628,162200,43604339700,48150,48150,48150,48150,0
|
|
20230628,162100,43604339700,48150,48150,48150,48150,54646
|
|
20230628,162000,43604339700,48150,48150,48150,48150,0
|
|
20230628,161900,43604339700,48150,48150,48150,48150,0
|
|
20230628,161800,43604339700,48150,48150,48150,48150,0
|
|
20230628,161700,43604339700,48150,48150,48150,48150,0
|
|
20230628,161600,43604339700,48150,48150,48150,48150,0
|
|
20230628,161500,43604339700,48150,48150,48150,48150,0
|
|
20230628,161400,43604339700,48150,48150,48150,48150,0
|
|
20230628,161300,43604339700,48150,48150,48150,48150,0
|
|
20230628,161200,43604339700,48150,48150,48150,48150,0
|
|
20230628,161100,43604339700,48150,48150,48150,48150,0
|
|
20230628,161000,43604339700,48150,48150,48150,48150,0
|
|
20230628,160900,43604339700,48150,48150,48150,48150,0
|
|
20230628,160800,43604339700,48150,48150,48150,48150,0
|
|
20230628,160700,43604339700,48150,48150,48150,48150,0
|
|
20230628,160600,43604339700,48150,48150,48150,48150,0
|
|
20230628,160500,43604339700,48150,48150,48150,48150,0
|
|
20230628,160400,43604339700,48150,48150,48150,48150,0
|
|
20230628,160300,43604339700,48150,48150,48150,48150,0
|
|
20230628,160200,43604339700,48150,48150,48150,48150,0
|
|
20230628,160100,43604339700,48150,48150,48150,48150,0
|
|
20230628,160000,43604339700,48150,48150,48150,48150,0
|
|
20230628,155900,43604339700,48150,48150,48150,48150,0
|
|
20230628,155800,43604339700,48150,48150,48150,48150,0
|
|
20230628,155700,43604339700,48150,48150,48150,48150,0
|
|
20230628,155600,43604339700,48150,48150,48150,48150,0
|
|
20230628,155500,43604339700,48150,48150,48150,48150,0
|
|
20230628,155400,43604339700,48150,48150,48150,48150,0
|
|
20230628,155300,43604339700,48150,48150,48150,48150,0
|
|
20230628,155200,43604339700,48150,48150,48150,48150,0
|
|
20230628,155100,43604339700,48150,48150,48150,48150,54646
|
|
20230628,155000,43604339700,48150,48150,48150,48150,0
|
|
20230628,154900,43604339700,48150,48150,48150,48150,0
|
|
20230628,154800,43604339700,48150,48150,48150,48150,0
|
|
20230628,154700,43604339700,48150,48150,48150,48150,0
|
|
20230628,154600,43604339700,48150,48150,48150,48150,0
|
|
20230628,154500,43604339700,48150,48150,48150,48150,0
|
|
20230628,154400,43604339700,48150,48150,48150,48150,0
|
|
20230628,154300,43604339700,48150,48150,48150,48150,0
|
|
20230628,154200,43604339700,48150,48150,48150,48150,0
|
|
20230628,154100,43604339700,48150,48150,48150,48150,0
|
|
20230628,154000,43604339700,48150,48150,48150,48150,0
|
|
20230628,153900,43604339700,48150,48150,48150,48150,0
|
|
20230628,153800,43604339700,48150,48150,48150,48150,0
|
|
20230628,153700,43604339700,48150,48150,48150,48150,0
|
|
20230628,153600,43604339700,48150,48150,48150,48150,0
|
|
20230628,153500,43604339700,48150,48150,48150,48150,0
|
|
20230628,153400,43604339700,48150,48150,48150,48150,0
|
|
20230628,153300,43604339700,48150,48150,48150,48150,0
|
|
20230628,153200,43604339700,48150,48150,48150,48150,0
|
|
20230628,153100,43604339700,48150,48150,48150,48150,0
|
|
20230628,153000,43604339700,48150,48150,48150,48150,54646
|
|
20230628,152900,40973134800,48200,48200,48200,48200,0
|
|
20230628,152800,40973134800,48200,48200,48200,48200,0
|
|
20230628,152700,40973134800,48200,48200,48200,48200,0
|
|
20230628,152600,40973134800,48200,48200,48200,48200,0
|
|
20230628,152500,40973134800,48200,48200,48200,48200,0
|
|
20230628,152400,40973134800,48200,48200,48200,48200,0
|
|
20230628,152300,40973134800,48200,48200,48200,48200,0
|
|
20230628,152200,40973134800,48200,48200,48200,48200,0
|
|
20230628,152100,40973134800,48200,48200,48200,48200,0
|
|
20230628,152000,40973134800,48200,48200,48200,48200,0
|
|
20230628,151900,40973134800,48200,48200,48200,48100,4299
|
|
20230628,151800,40766111450,48200,48150,48200,48150,1165
|
|
20230628,151700,40709974700,48200,48150,48200,48100,4224
|
|
20230628,151600,40506590550,48150,48150,48150,48100,1115
|
|
20230628,151500,40452945000,48150,48150,48150,48100,796
|
|
20230628,151400,40414637450,48150,48150,48150,48100,770
|
|
20230628,151300,40377572000,48100,48200,48200,48100,3595
|
|
20230628,151200,40204474500,48150,48200,48200,48150,692
|
|
20230628,151100,40171139150,48200,48200,48200,48150,1646
|
|
20230628,151000,40091808400,48200,48200,48200,48150,2250
|
|
20230628,150900,39983409450,48150,48150,48250,48100,12128
|
|
20230628,150800,39399176900,48150,48200,48200,48150,2058
|
|
20230628,150700,39299987050,48200,48200,48200,48150,1934
|
|
20230628,150600,39206792050,48200,48200,48200,48150,2035
|
|
20230628,150500,39108713450,48200,48200,48200,48150,2597
|
|
20230628,150400,38983555100,48200,48200,48200,48150,2038
|
|
20230628,150300,38885346850,48200,48200,48200,48150,2541
|
|
20230628,150200,38762879850,48200,48200,48200,48150,3276
|
|
20230628,150100,38605059300,48200,48150,48200,48150,1800
|
|
20230628,150000,38518300450,48150,48200,48200,48150,2301
|
|
20230628,145900,38407494300,48150,48200,48200,48150,1663
|
|
20230628,145800,38327391850,48200,48150,48200,48150,596
|
|
20230628,145700,38298672350,48200,48150,48200,48100,1658
|
|
20230628,145600,38218899450,48100,48150,48200,48100,1460
|
|
20230628,145500,38148617800,48150,48150,48150,48100,4731
|
|
20230628,145400,37920840250,48150,48200,48200,48100,5471
|
|
20230628,145300,37657429050,48150,48150,48200,48150,1021
|
|
20230628,145200,37608247000,48200,48150,48200,48150,706
|
|
20230628,145100,37574237700,48150,48200,48200,48150,830
|
|
20230628,145000,37534251400,48150,48150,48200,48150,941
|
|
20230628,144900,37488914150,48200,48200,48200,48150,1419
|
|
20230628,144800,37420538900,48200,48200,48200,48150,924
|
|
20230628,144700,37376014600,48200,48200,48250,48150,1019
|
|
20230628,144600,37326918350,48150,48150,48200,48150,1064
|
|
20230628,144500,37275652650,48200,48200,48200,48150,3274
|
|
20230628,144400,37117855050,48150,48200,48200,48150,810
|
|
20230628,144300,37078836000,48200,48200,48200,48150,1339
|
|
20230628,144200,37014333000,48200,48150,48200,48100,2466
|
|
20230628,144100,36895590450,48150,48100,48200,48100,9344
|
|
20230628,144000,36445535650,48100,48150,48150,48100,702
|
|
20230628,143900,36411757350,48100,48100,48150,48100,696
|
|
20230628,143800,36378265100,48150,48100,48150,48100,1395
|
|
20230628,143700,36311144200,48100,48150,48150,48100,741
|
|
20230628,143600,36275493050,48100,48150,48150,48100,1086
|
|
20230628,143500,36223240050,48150,48150,48150,48100,1217
|
|
20230628,143400,36164679300,48150,48150,48150,48100,655
|
|
20230628,143300,36133168800,48100,48200,48200,48100,4094
|
|
20230628,143200,35936090100,48150,48200,48200,48150,1128
|
|
20230628,143100,35881748500,48200,48200,48200,48150,1381
|
|
20230628,143000,35815199200,48150,48200,48200,48150,987
|
|
20230628,142900,35767652700,48200,48150,48200,48150,850
|
|
20230628,142800,35726698200,48200,48200,48200,48150,1291
|
|
20230628,142700,35664499950,48200,48200,48200,48150,1675
|
|
20230628,142600,35583810800,48200,48200,48200,48150,920
|
|
20230628,142500,35539485000,48150,48200,48200,48150,1278
|
|
20230628,142400,35477912550,48150,48200,48200,48150,1368
|
|
20230628,142300,35412018550,48150,48150,48200,48150,613
|
|
20230628,142200,35382481900,48200,48150,48200,48150,1519
|
|
20230628,142100,35309322400,48200,48200,48200,48150,824
|
|
20230628,142000,35269616500,48200,48200,48200,48150,1230
|
|
20230628,141900,35210371250,48200,48200,48200,48150,1235
|
|
20230628,141800,35150886750,48200,48250,48250,48150,8412
|
|
20230628,141700,34745451600,48200,48250,48250,48200,1385
|
|
20230628,141600,34678670450,48200,48200,48250,48200,1603
|
|
20230628,141500,34601337400,48200,48250,48250,48200,2719
|
|
20230628,141400,34470191200,48250,48250,48300,48200,1265
|
|
20230628,141300,34409163200,48250,48200,48250,48200,833
|
|
20230628,141200,34368980800,48250,48200,48250,48200,1417
|
|
20230628,141100,34300637000,48200,48250,48250,48200,1315
|
|
20230628,141000,34237203050,48200,48200,48250,48150,749
|
|
20230628,140900,34201100300,48200,48200,48250,48150,1484
|
|
20230628,140800,34129603650,48200,48200,48250,48150,1527
|
|
20230628,140700,34055983550,48200,48250,48250,48200,1214
|
|
20230628,140600,33997430500,48250,48250,48250,48200,1169
|
|
20230628,140500,33941041300,48250,48250,48250,48200,1876
|
|
20230628,140400,33850552100,48200,48250,48250,48150,3646
|
|
20230628,140300,33674678400,48250,48250,48300,48200,3183
|
|
20230628,140200,33521095800,48250,48250,48250,48200,1610
|
|
20230628,140100,33443439500,48250,48200,48250,48200,1544
|
|
20230628,140000,33368954500,48200,48250,48250,48200,1155
|
|
20230628,135900,33313245200,48250,48250,48250,48200,996
|
|
20230628,135800,33265199200,48200,48150,48250,48150,3349
|
|
20230628,135700,33103790200,48150,48200,48200,48150,665
|
|
20230628,135600,33071744300,48150,48200,48200,48150,1102
|
|
20230628,135500,33018655250,48150,48200,48200,48150,1016
|
|
20230628,135400,32969706250,48150,48200,48200,48100,1321
|
|
20230628,135300,32906085450,48200,48150,48200,48100,783
|
|
20230628,135200,32868372250,48150,48150,48150,48100,1153
|
|
20230628,135100,32812891050,48100,48150,48150,48100,1152
|
|
20230628,135000,32757454800,48150,48150,48150,48100,429
|
|
20230628,134900,32736808100,48150,48150,48150,48100,1028
|
|
20230628,134800,32687326100,48100,48150,48200,48100,810
|
|
20230628,134700,32648329650,48150,48150,48200,48100,833
|
|
20230628,134600,32608228950,48150,48150,48150,48100,939
|
|
20230628,134500,32563027150,48150,48200,48200,48100,1925
|
|
20230628,134400,32470333500,48200,48150,48200,48150,1046
|
|
20230628,134300,32419936800,48200,48200,48200,48150,939
|
|
20230628,134200,32374707150,48200,48200,48200,48150,650
|
|
20230628,134100,32343385600,48150,48150,48200,48150,884
|
|
20230628,134000,32300794700,48150,48150,48200,48100,591
|
|
20230628,133900,32272330600,48200,48200,48200,48150,945
|
|
20230628,133800,32226810800,48200,48150,48200,48150,535
|
|
20230628,133700,32201033500,48150,48150,48200,48150,1290
|
|
20230628,133600,32138910500,48200,48200,48200,48150,959
|
|
20230628,133500,32092708600,48200,48200,48200,48150,1221
|
|
20230628,133400,32033874850,48200,48200,48200,48150,577
|
|
20230628,133300,32006080050,48200,48250,48250,48150,961
|
|
20230628,133200,31959748300,48200,48250,48250,48200,1103
|
|
20230628,133100,31906566550,48250,48200,48250,48200,2021
|
|
20230628,133000,31809119950,48250,48250,48250,48200,1142
|
|
20230628,132900,31754039300,48250,48250,48250,48200,593
|
|
20230628,132800,31725436750,48250,48250,48250,48200,1175
|
|
20230628,132700,31668770050,48200,48250,48250,48200,950
|
|
20230628,132600,31622950700,48250,48250,48250,48200,646
|
|
20230628,132500,31591796150,48250,48250,48250,48200,556
|
|
20230628,132400,31564972900,48200,48250,48250,48200,1017
|
|
20230628,132300,31515931050,48250,48250,48250,48200,1092
|
|
20230628,132200,31463268300,48250,48200,48250,48200,586
|
|
20230628,132100,31434999800,48250,48250,48250,48200,1062
|
|
20230628,132000,31383775300,48250,48200,48250,48150,3314
|
|
20230628,131900,31224024650,48200,48200,48200,48150,643
|
|
20230628,131800,31193042350,48200,48200,48200,48150,714
|
|
20230628,131700,31158644400,48200,48200,48200,48150,684
|
|
20230628,131600,31125692300,48200,48200,48200,48150,698
|
|
20230628,131500,31092059250,48200,48200,48200,48150,1051
|
|
20230628,131400,31041420900,48200,48200,48200,48150,1245
|
|
20230628,131300,30981446650,48200,48200,48200,48150,812
|
|
20230628,131200,30942332200,48200,48200,48200,48150,320
|
|
20230628,131100,30926914350,48200,48200,48200,48150,844
|
|
20230628,131000,30886249850,48200,48150,48200,48150,1234
|
|
20230628,130900,30826816650,48200,48200,48200,48150,588
|
|
20230628,130800,30798493550,48200,48200,48200,48150,877
|
|
20230628,130700,30756238900,48200,48200,48200,48150,1022
|
|
20230628,130600,30707016050,48150,48200,48200,48150,1165
|
|
20230628,130500,30650900150,48200,48200,48200,48150,945
|
|
20230628,130400,30605362500,48200,48200,48200,48150,1167
|
|
20230628,130300,30549140650,48200,48150,48200,48150,276
|
|
20230628,130200,30535845000,48150,48200,48200,48150,740
|
|
20230628,130100,30500191700,48200,48150,48200,48150,1034
|
|
20230628,130000,30450384600,48150,48150,48200,48150,1053
|
|
20230628,125900,30399661700,48200,48150,48200,48150,781
|
|
20230628,125800,30362027750,48200,48200,48200,48150,749
|
|
20230628,125700,30325933700,48200,48200,48200,48150,659
|
|
20230628,125600,30294195800,48200,48150,48200,48150,2080
|
|
20230628,125500,30194040450,48200,48200,48200,48150,1577
|
|
20230628,125400,30118069750,48200,48200,48200,48150,1082
|
|
20230628,125300,30065959450,48200,48150,48200,48150,245
|
|
20230628,125200,30054152250,48200,48200,48200,48150,570
|
|
20230628,125100,30026687250,48200,48200,48200,48100,2436
|
|
20230628,125000,29909386050,48200,48200,48200,48150,574
|
|
20230628,124900,29881719550,48200,48200,48200,48150,895
|
|
20230628,124800,29838600250,48200,48150,48200,48150,902
|
|
20230628,124700,29795146100,48200,48200,48200,48150,564
|
|
20230628,124600,29767985150,48150,48100,48200,48100,2718
|
|
20230628,124500,29637114600,48150,48150,48150,48100,890
|
|
20230628,124400,29594276200,48150,48150,48150,48100,824
|
|
20230628,124300,29554632000,48150,48150,48150,48100,762
|
|
20230628,124200,29517963450,48150,48100,48150,48100,466
|
|
20230628,124100,29495532450,48100,48100,48150,48100,1111
|
|
20230628,124000,29442073650,48150,48150,48150,48100,745
|
|
20230628,123900,29406222050,48100,48100,48150,48100,423
|
|
20230628,123800,29385866400,48150,48150,48150,48100,786
|
|
20230628,123700,29348042200,48150,48150,48150,48100,498
|
|
20230628,123600,29324081450,48150,48100,48150,48100,1773
|
|
20230628,123500,29238782500,48100,48100,48100,48050,772
|
|
20230628,123400,29201666250,48100,48150,48150,48050,253
|
|
20230628,123300,29189503850,48100,48150,48150,48100,671
|
|
20230628,123200,29157225450,48150,48100,48150,48050,882
|
|
20230628,123100,29114819700,48100,48150,48150,48100,811
|
|
20230628,123000,29075792300,48100,48150,48150,48100,803
|
|
20230628,122900,29037153250,48150,48150,48150,48100,975
|
|
20230628,122800,28990246050,48150,48150,48150,48100,948
|
|
20230628,122700,28944629300,48100,48150,48150,48100,471
|
|
20230628,122600,28921964600,48150,48100,48150,48100,632
|
|
20230628,122500,28891544950,48100,48150,48150,48100,787
|
|
20230628,122400,28853667400,48150,48100,48150,48100,533
|
|
20230628,122300,28828019050,48150,48150,48150,48100,655
|
|
20230628,122200,28796492200,48150,48150,48150,48100,669
|
|
20230628,122100,28764298800,48100,48100,48150,48100,730
|
|
20230628,122000,28729156050,48100,48150,48150,48100,560
|
|
20230628,121900,28702210750,48150,48150,48150,48100,589
|
|
20230628,121800,28673869300,48100,48150,48150,48100,388
|
|
20230628,121700,28655192500,48150,48200,48200,48100,672
|
|
20230628,121600,28622848850,48200,48200,48200,48100,684
|
|
20230628,121500,28589919700,48150,48200,48200,48150,599
|
|
20230628,121400,28561073450,48200,48150,48200,48100,521
|
|
20230628,121300,28535977750,48150,48150,48200,48100,1002
|
|
20230628,121200,28487729700,48150,48150,48150,48100,563
|
|
20230628,121100,28460638950,48150,48150,48150,48100,866
|
|
20230628,121000,28418951750,48150,48100,48150,48100,831
|
|
20230628,120900,28378951400,48150,48150,48150,48100,784
|
|
20230628,120800,28341232000,48150,48050,48150,48000,2430
|
|
20230628,120700,28224447450,48050,48050,48050,48000,227
|
|
20230628,120600,28213544500,48000,48150,48150,48000,1700
|
|
20230628,120500,28131845400,48100,48150,48150,48100,824
|
|
20230628,120400,28092183300,48100,48100,48100,48050,758
|
|
20230628,120300,28055737950,48100,48100,48100,48050,614
|
|
20230628,120200,28026229050,48100,48100,48150,48050,605
|
|
20230628,120100,27997126050,48050,48100,48100,48050,758
|
|
20230628,120000,27960674750,48100,48050,48100,48000,1261
|
|
20230628,115900,27900102650,48100,48100,48150,48050,399
|
|
20230628,115800,27880918450,48100,48100,48100,48050,1085
|
|
20230628,115700,27828745450,48100,48100,48100,48050,1607
|
|
20230628,115600,27751518900,48100,48100,48150,48100,845
|
|
20230628,115500,27710871700,48150,48100,48150,48100,987
|
|
20230628,115400,27663393100,48100,48100,48100,48050,357
|
|
20230628,115300,27646226550,48100,48100,48100,48050,899
|
|
20230628,115200,27603019450,48100,48100,48100,48050,3481
|
|
20230628,115100,27435732350,48050,48150,48150,48050,549
|
|
20230628,115000,27409317850,48150,48100,48150,48050,847
|
|
20230628,114900,27368588900,48100,48200,48200,48100,3383
|
|
20230628,114800,27205742750,48200,48150,48200,48100,2123
|
|
20230628,114700,27103513750,48100,48150,48150,48100,857
|
|
20230628,114600,27062280350,48150,48150,48150,48100,774
|
|
20230628,114500,27025026250,48100,48150,48150,48100,1062
|
|
20230628,114400,26973910650,48150,48150,48150,48100,230
|
|
20230628,114300,26962841100,48100,48150,48150,48100,1309
|
|
20230628,114200,26899856150,48150,48150,48150,48100,485
|
|
20230628,114100,26876516900,48150,48100,48150,48100,496
|
|
20230628,114000,26852642100,48150,48150,48150,48100,1868
|
|
20230628,113900,26762785800,48150,48100,48150,48100,622
|
|
20230628,113800,26732852750,48150,48150,48150,48100,823
|
|
20230628,113700,26693238100,48150,48150,48150,48100,752
|
|
20230628,113600,26657056250,48150,48150,48150,48100,764
|
|
20230628,113500,26620287550,48100,48150,48150,48100,668
|
|
20230628,113400,26588136600,48150,48200,48200,48100,2165
|
|
20230628,113300,26483910550,48200,48200,48200,48150,500
|
|
20230628,113200,26459811950,48200,48200,48200,48150,1829
|
|
20230628,113100,26371678200,48200,48150,48200,48100,2695
|
|
20230628,113000,26241925250,48150,48150,48150,48100,937
|
|
20230628,112900,26196834650,48150,48150,48150,48100,726
|
|
20230628,112800,26161893950,48150,48150,48150,48100,950
|
|
20230628,112700,26116165100,48150,48150,48150,48100,1415
|
|
20230628,112600,26048061050,48150,48150,48150,48100,838
|
|
20230628,112500,26007743150,48150,48100,48150,48100,1905
|
|
20230628,112400,25916101200,48100,48050,48100,48050,636
|
|
20230628,112300,25885528250,48100,48100,48100,48050,2169
|
|
20230628,112200,25781209850,48150,48100,48150,48050,1132
|
|
20230628,112100,25726753950,48100,48150,48150,48050,1025
|
|
20230628,112000,25677434800,48150,48100,48150,48050,1216
|
|
20230628,111900,25618946850,48100,48150,48150,48100,1369
|
|
20230628,111800,25553085600,48150,48100,48150,48100,699
|
|
20230628,111700,25519449500,48150,48150,48150,48100,2827
|
|
20230628,111600,25383452650,48150,48100,48150,48100,530
|
|
20230628,111500,25357950150,48150,48050,48150,48050,1020
|
|
20230628,111400,25308889650,48100,48150,48150,48050,5669
|
|
20230628,111300,25036428950,48150,48100,48150,48100,654
|
|
20230628,111200,25004966650,48100,48200,48200,48100,8915
|
|
20230628,111100,24576020300,48150,48150,48200,48150,937
|
|
20230628,111000,24530885250,48200,48200,48200,48100,2671
|
|
20230628,110900,24402262500,48200,48200,48200,48100,4698
|
|
20230628,110800,24176058450,48200,48200,48200,48150,1282
|
|
20230628,110700,24114298600,48200,48150,48200,48100,3482
|
|
20230628,110600,23946640600,48150,48200,48200,48100,3039
|
|
20230628,110500,23800336300,48150,48250,48250,48150,4971
|
|
20230628,110400,23560798550,48200,48250,48250,48200,831
|
|
20230628,110300,23520729050,48200,48250,48250,48200,234
|
|
20230628,110200,23509443700,48250,48250,48250,48200,643
|
|
20230628,110100,23478443600,48250,48250,48250,48200,1292
|
|
20230628,110000,23416145600,48200,48250,48250,48200,562
|
|
20230628,105900,23389047700,48250,48250,48250,48200,617
|
|
20230628,105800,23359296100,48200,48200,48250,48150,1228
|
|
20230628,105700,23300108800,48150,48200,48200,48150,536
|
|
20230628,105600,23274285050,48200,48150,48200,48150,530
|
|
20230628,105500,23248753300,48200,48150,48200,48100,8560
|
|
20230628,105400,22836596200,48150,48150,48150,48100,5278
|
|
20230628,105300,22582499800,48150,48150,48150,48100,911
|
|
20230628,105200,22538662250,48150,48150,48150,48100,1456
|
|
20230628,105100,22468611050,48150,48150,48150,48100,1368
|
|
20230628,105000,22402761450,48150,48150,48150,48100,289
|
|
20230628,104900,22388852250,48150,48150,48200,48150,1751
|
|
20230628,104800,22304523150,48200,48100,48200,48100,2312
|
|
20230628,104700,22193197550,48150,48150,48150,48100,583
|
|
20230628,104600,22165139850,48100,48150,48150,48100,807
|
|
20230628,104500,22126298750,48150,48200,48200,48100,1613
|
|
20230628,104400,22048619400,48200,48200,48200,48150,1061
|
|
20230628,104300,21997514050,48200,48200,48250,48150,1432
|
|
20230628,104200,21928502650,48200,48200,48250,48200,1496
|
|
20230628,104100,21856373500,48250,48250,48250,48200,660
|
|
20230628,104000,21824541350,48200,48250,48250,48200,565
|
|
20230628,103900,21797300750,48250,48200,48250,48200,2089
|
|
20230628,103800,21696586050,48250,48250,48250,48200,1162
|
|
20230628,103700,21640540650,48250,48250,48250,48200,1426
|
|
20230628,103600,21571741050,48250,48250,48250,48200,1633
|
|
20230628,103500,21492979200,48250,48200,48250,48200,1210
|
|
20230628,103400,21434632000,48250,48250,48250,48200,731
|
|
20230628,103300,21399376900,48250,48350,48350,48200,4457
|
|
20230628,103200,21184125050,48350,48300,48350,48300,880
|
|
20230628,103100,21141598450,48350,48350,48350,48300,997
|
|
20230628,103000,21093414850,48350,48400,48400,48350,3062
|
|
20230628,102900,20945344150,48350,48350,48400,48350,1830
|
|
20230628,102800,20856793950,48400,48400,48400,48350,1131
|
|
20230628,102700,20802079350,48350,48350,48400,48300,2219
|
|
20230628,102600,20694765750,48350,48350,48350,48300,1187
|
|
20230628,102500,20637388450,48350,48300,48350,48300,1157
|
|
20230628,102400,20581474650,48350,48350,48350,48300,691
|
|
20230628,102300,20548073300,48350,48350,48350,48300,1118
|
|
20230628,102200,20494045950,48350,48350,48350,48300,1068
|
|
20230628,102100,20442421400,48350,48300,48350,48300,1168
|
|
20230628,102000,20385992450,48300,48300,48350,48300,1579
|
|
20230628,101900,20309696000,48350,48300,48350,48300,609
|
|
20230628,101800,20280265300,48300,48350,48350,48300,1688
|
|
20230628,101700,20198699100,48350,48400,48400,48300,4392
|
|
20230628,101600,19986324450,48400,48350,48400,48350,1415
|
|
20230628,101500,19917888900,48400,48400,48400,48350,1354
|
|
20230628,101400,19852379750,48400,48350,48400,48300,1304
|
|
20230628,101300,19789329150,48350,48300,48400,48300,4062
|
|
20230628,101200,19592933900,48350,48350,48350,48300,1529
|
|
20230628,101100,19519042400,48350,48300,48350,48300,985
|
|
20230628,101000,19471447300,48350,48350,48350,48300,1357
|
|
20230628,100900,19405868800,48300,48300,48350,48300,848
|
|
20230628,100800,19364882100,48350,48250,48350,48250,1706
|
|
20230628,100700,19282435150,48200,48350,48400,48200,7645
|
|
20230628,100600,18913253250,48400,48400,48400,48350,1210
|
|
20230628,100500,18854735800,48350,48450,48450,48300,8994
|
|
20230628,100400,18419548150,48450,48450,48450,48400,1591
|
|
20230628,100300,18342505700,48400,48450,48450,48400,1069
|
|
20230628,100200,18290729900,48450,48400,48450,48400,976
|
|
20230628,100100,18243455650,48400,48400,48450,48400,1548
|
|
20230628,100000,18168521850,48450,48500,48500,48450,2933
|
|
20230628,095900,18026395050,48500,48450,48500,48450,953
|
|
20230628,095800,17980198350,48500,48500,48500,48450,2604
|
|
20230628,095700,17854005150,48450,48500,48500,48450,2573
|
|
20230628,095600,17729327100,48500,48500,48500,48450,3217
|
|
20230628,095500,17573401900,48450,48500,48500,48450,2081
|
|
20230628,095400,17472524200,48500,48500,48500,48450,1234
|
|
20230628,095300,17412686450,48500,48450,48500,48400,21570
|
|
20230628,095200,16367479400,48450,48350,48450,48300,28474
|
|
20230628,095100,14989376400,48350,48350,48350,48300,1899
|
|
20230628,095000,14897563150,48350,48350,48350,48300,886
|
|
20230628,094900,14854736250,48350,48350,48350,48300,1380
|
|
20230628,094800,14788037850,48350,48300,48350,48300,2954
|
|
20230628,094700,14645225500,48300,48350,48350,48300,661
|
|
20230628,094600,14613276150,48350,48350,48350,48300,2596
|
|
20230628,094500,14487810600,48350,48350,48350,48300,2258
|
|
20230628,094400,14378640800,48300,48350,48350,48300,2650
|
|
20230628,094300,14250602900,48300,48350,48350,48300,2832
|
|
20230628,094200,14113710050,48350,48350,48350,48300,1386
|
|
20230628,094100,14046717400,48300,48300,48350,48300,3532
|
|
20230628,094000,13876054150,48350,48350,48350,48300,3195
|
|
20230628,093900,13721703500,48350,48350,48350,48300,2076
|
|
20230628,093800,13621363900,48300,48350,48350,48300,1372
|
|
20230628,093700,13555038600,48350,48300,48350,48300,1819
|
|
20230628,093600,13467102400,48350,48350,48350,48300,1539
|
|
20230628,093500,13392700450,48350,48300,48350,48300,1046
|
|
20230628,093400,13342143750,48300,48350,48350,48300,678
|
|
20230628,093300,13309364150,48350,48300,48400,48300,5822
|
|
20230628,093200,13027905100,48350,48350,48400,48300,1993
|
|
20230628,093100,12931526350,48350,48350,48400,48300,2680
|
|
20230628,093000,12801969450,48400,48400,48400,48350,2586
|
|
20230628,092900,12676894300,48350,48400,48400,48350,2013
|
|
20230628,092800,12579516300,48400,48400,48450,48350,4047
|
|
20230628,092700,12383621500,48400,48450,48450,48350,3101
|
|
20230628,092600,12233514650,48400,48350,48450,48350,42224
|
|
20230628,092500,10190459150,48350,48350,48350,48300,1673
|
|
20230628,092400,10109606100,48300,48300,48350,48300,2920
|
|
20230628,092300,9968501550,48300,48350,48350,48300,3676
|
|
20230628,092200,9790909050,48350,48300,48350,48300,1197
|
|
20230628,092100,9733053800,48300,48350,48350,48300,1185
|
|
20230628,092000,9675786150,48350,48300,48350,48300,3666
|
|
20230628,091900,9498671150,48300,48350,48350,48300,1056
|
|
20230628,091800,9447627250,48300,48300,48350,48300,3475
|
|
20230628,091700,9279742400,48350,48300,48350,48300,3148
|
|
20230628,091600,9127670050,48300,48350,48350,48250,2682
|
|
20230628,091500,8998100950,48350,48350,48400,48300,14623
|
|
20230628,091400,8291122200,48300,48350,48350,48300,2950
|
|
20230628,091300,8148616300,48350,48300,48350,48300,2485
|
|
20230628,091200,8028578950,48300,48400,48450,48300,4156
|
|
20230628,091100,7827564500,48400,48200,48450,48150,37432
|
|
20230628,091000,6020019900,48150,48150,48200,48150,2514
|
|
20230628,090900,5898902000,48150,48050,48200,48050,12507
|
|
20230628,090800,5296920950,48050,48050,48100,48050,2460
|
|
20230628,090700,5178650650,48100,48050,48100,48000,4342
|
|
20230628,090600,4970021850,48000,48000,48050,47950,3452
|
|
20230628,090500,4804310400,48000,48050,48050,47950,4652
|
|
20230628,090400,4581011850,48000,48050,48050,48000,3977
|
|
20230628,090300,4390104250,48050,48100,48100,48000,4600
|
|
20230628,090200,4169123400,48050,48100,48150,48050,13004
|
|
20230628,090100,3543579600,48100,48100,48200,48050,33258
|
|
20230628,090000,1943466500,48100,48000,48200,47900,40453
|