678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,201500,5194199050,22200,22200,22200,22200,4164
|
|
20230627,201400,5194199050,22200,22200,22200,22200,0
|
|
20230627,201300,5194199050,22200,22200,22200,22200,0
|
|
20230627,201200,5194199050,22200,22200,22200,22200,0
|
|
20230627,201100,5194199050,22200,22200,22200,22200,0
|
|
20230627,201000,5194199050,22200,22200,22200,22200,0
|
|
20230627,200900,5194199050,22200,22200,22200,22200,0
|
|
20230627,200800,5194199050,22200,22200,22200,22200,0
|
|
20230627,200700,5194199050,22200,22200,22200,22200,0
|
|
20230627,200600,5194199050,22200,22200,22200,22200,0
|
|
20230627,200500,5194199050,22200,22200,22200,22200,0
|
|
20230627,200400,5194199050,22200,22200,22200,22200,0
|
|
20230627,200300,5194199050,22200,22200,22200,22200,0
|
|
20230627,200200,5194199050,22200,22200,22200,22200,0
|
|
20230627,200100,5194199050,22200,22200,22200,22200,0
|
|
20230627,200000,5194199050,22200,22200,22200,22200,0
|
|
20230627,195900,5194199050,22200,22200,22200,22200,0
|
|
20230627,195800,5194199050,22200,22200,22200,22200,0
|
|
20230627,195700,5194199050,22200,22200,22200,22200,0
|
|
20230627,195600,5194199050,22200,22200,22200,22200,0
|
|
20230627,195500,5194199050,22200,22200,22200,22200,0
|
|
20230627,195400,5194199050,22200,22200,22200,22200,0
|
|
20230627,195300,5194199050,22200,22200,22200,22200,0
|
|
20230627,195200,5194199050,22200,22200,22200,22200,0
|
|
20230627,195100,5194199050,22200,22200,22200,22200,0
|
|
20230627,195000,5194199050,22200,22200,22200,22200,0
|
|
20230627,194900,5194199050,22200,22200,22200,22200,0
|
|
20230627,194800,5194199050,22200,22200,22200,22200,0
|
|
20230627,194700,5194199050,22200,22200,22200,22200,0
|
|
20230627,194600,5194199050,22200,22200,22200,22200,0
|
|
20230627,194500,5194199050,22200,22200,22200,22200,4164
|
|
20230627,194400,5194199050,22200,22200,22200,22200,0
|
|
20230627,194300,5194199050,22200,22200,22200,22200,0
|
|
20230627,194200,5194199050,22200,22200,22200,22200,0
|
|
20230627,194100,5194199050,22200,22200,22200,22200,0
|
|
20230627,194000,5194199050,22200,22200,22200,22200,0
|
|
20230627,193900,5194199050,22200,22200,22200,22200,0
|
|
20230627,193800,5194199050,22200,22200,22200,22200,0
|
|
20230627,193700,5194199050,22200,22200,22200,22200,0
|
|
20230627,193600,5194199050,22200,22200,22200,22200,0
|
|
20230627,193500,5194199050,22200,22200,22200,22200,0
|
|
20230627,193400,5194199050,22200,22200,22200,22200,0
|
|
20230627,193300,5194199050,22200,22200,22200,22200,0
|
|
20230627,193200,5194199050,22200,22200,22200,22200,0
|
|
20230627,193100,5194199050,22200,22200,22200,22200,0
|
|
20230627,193000,5194199050,22200,22200,22200,22200,0
|
|
20230627,192900,5194199050,22200,22200,22200,22200,0
|
|
20230627,192800,5194199050,22200,22200,22200,22200,0
|
|
20230627,192700,5194199050,22200,22200,22200,22200,0
|
|
20230627,192600,5194199050,22200,22200,22200,22200,0
|
|
20230627,192500,5194199050,22200,22200,22200,22200,0
|
|
20230627,192400,5194199050,22200,22200,22200,22200,0
|
|
20230627,192300,5194199050,22200,22200,22200,22200,0
|
|
20230627,192200,5194199050,22200,22200,22200,22200,0
|
|
20230627,192100,5194199050,22200,22200,22200,22200,0
|
|
20230627,192000,5194199050,22200,22200,22200,22200,0
|
|
20230627,191900,5194199050,22200,22200,22200,22200,0
|
|
20230627,191800,5194199050,22200,22200,22200,22200,0
|
|
20230627,191700,5194199050,22200,22200,22200,22200,0
|
|
20230627,191600,5194199050,22200,22200,22200,22200,0
|
|
20230627,191500,5194199050,22200,22200,22200,22200,4164
|
|
20230627,191400,5194199050,22200,22200,22200,22200,0
|
|
20230627,191300,5194199050,22200,22200,22200,22200,0
|
|
20230627,191200,5194199050,22200,22200,22200,22200,0
|
|
20230627,191100,5194199050,22200,22200,22200,22200,0
|
|
20230627,191000,5194199050,22200,22200,22200,22200,0
|
|
20230627,190900,5194199050,22200,22200,22200,22200,0
|
|
20230627,190800,5194199050,22200,22200,22200,22200,0
|
|
20230627,190700,5194199050,22200,22200,22200,22200,0
|
|
20230627,190600,5194199050,22200,22200,22200,22200,0
|
|
20230627,190500,5194199050,22200,22200,22200,22200,0
|
|
20230627,190400,5194199050,22200,22200,22200,22200,0
|
|
20230627,190300,5194199050,22200,22200,22200,22200,0
|
|
20230627,190200,5194199050,22200,22200,22200,22200,0
|
|
20230627,190100,5194199050,22200,22200,22200,22200,0
|
|
20230627,190000,5194199050,22200,22200,22200,22200,0
|
|
20230627,185900,5194199050,22200,22200,22200,22200,0
|
|
20230627,185800,5194199050,22200,22200,22200,22200,0
|
|
20230627,185700,5194199050,22200,22200,22200,22200,0
|
|
20230627,185600,5194199050,22200,22200,22200,22200,0
|
|
20230627,185500,5194199050,22200,22200,22200,22200,0
|
|
20230627,185400,5194199050,22200,22200,22200,22200,0
|
|
20230627,185300,5194199050,22200,22200,22200,22200,0
|
|
20230627,185200,5194199050,22200,22200,22200,22200,0
|
|
20230627,185100,5194199050,22200,22200,22200,22200,0
|
|
20230627,185000,5194199050,22200,22200,22200,22200,0
|
|
20230627,184900,5194199050,22200,22200,22200,22200,0
|
|
20230627,184800,5194199050,22200,22200,22200,22200,0
|
|
20230627,184700,5194199050,22200,22200,22200,22200,0
|
|
20230627,184600,5194199050,22200,22200,22200,22200,0
|
|
20230627,184500,5194199050,22200,22200,22200,22200,4164
|
|
20230627,184400,5194199050,22200,22200,22200,22200,0
|
|
20230627,184300,5194199050,22200,22200,22200,22200,0
|
|
20230627,184200,5194199050,22200,22200,22200,22200,0
|
|
20230627,184100,5194199050,22200,22200,22200,22200,0
|
|
20230627,184000,5194199050,22200,22200,22200,22200,0
|
|
20230627,183900,5194199050,22200,22200,22200,22200,0
|
|
20230627,183800,5194199050,22200,22200,22200,22200,0
|
|
20230627,183700,5194199050,22200,22200,22200,22200,0
|
|
20230627,183600,5194199050,22200,22200,22200,22200,0
|
|
20230627,183500,5194199050,22200,22200,22200,22200,0
|
|
20230627,183400,5194199050,22200,22200,22200,22200,0
|
|
20230627,183300,5194199050,22200,22200,22200,22200,0
|
|
20230627,183200,5194199050,22200,22200,22200,22200,0
|
|
20230627,183100,5194199050,22200,22200,22200,22200,0
|
|
20230627,183000,5194199050,22200,22200,22200,22200,0
|
|
20230627,182900,5194199050,22200,22200,22200,22200,0
|
|
20230627,182800,5194199050,22200,22200,22200,22200,0
|
|
20230627,182700,5194199050,22200,22200,22200,22200,0
|
|
20230627,182600,5194199050,22200,22200,22200,22200,0
|
|
20230627,182500,5194199050,22200,22200,22200,22200,0
|
|
20230627,182400,5194199050,22200,22200,22200,22200,0
|
|
20230627,182300,5194199050,22200,22200,22200,22200,0
|
|
20230627,182200,5194199050,22200,22200,22200,22200,0
|
|
20230627,182100,5194199050,22200,22200,22200,22200,0
|
|
20230627,182000,5194199050,22200,22200,22200,22200,0
|
|
20230627,181900,5194199050,22200,22200,22200,22200,0
|
|
20230627,181800,5194199050,22200,22200,22200,22200,0
|
|
20230627,181700,5194199050,22200,22200,22200,22200,0
|
|
20230627,181600,5194199050,22200,22200,22200,22200,0
|
|
20230627,181500,5194199050,22200,22200,22200,22200,4164
|
|
20230627,181400,5194199050,22200,22200,22200,22200,0
|
|
20230627,181300,5194199050,22200,22200,22200,22200,0
|
|
20230627,181200,5194199050,22200,22200,22200,22200,0
|
|
20230627,181100,5194199050,22200,22200,22200,22200,0
|
|
20230627,181000,5194199050,22200,22200,22200,22200,0
|
|
20230627,180900,5194199050,22200,22200,22200,22200,0
|
|
20230627,180800,5194199050,22200,22200,22200,22200,0
|
|
20230627,180700,5194199050,22200,22200,22200,22200,0
|
|
20230627,180600,5194199050,22200,22200,22200,22200,0
|
|
20230627,180500,5194199050,22200,22200,22200,22200,0
|
|
20230627,180400,5194199050,22200,22200,22200,22200,0
|
|
20230627,180300,5194199050,22200,22200,22200,22200,0
|
|
20230627,180200,5194199050,22200,22200,22200,22200,0
|
|
20230627,180100,5194199050,22200,22200,22200,22200,0
|
|
20230627,180000,5194199050,22200,22200,22200,22200,0
|
|
20230627,175900,5194199050,22200,22200,22200,22200,0
|
|
20230627,175800,5194199050,22200,22200,22200,22200,0
|
|
20230627,175700,5194199050,22200,22200,22200,22200,0
|
|
20230627,175600,5194199050,22200,22200,22200,22200,0
|
|
20230627,175500,5194199050,22200,22200,22200,22200,0
|
|
20230627,175400,5194199050,22200,22200,22200,22200,0
|
|
20230627,175300,5194199050,22200,22200,22200,22200,0
|
|
20230627,175200,5194199050,22200,22200,22200,22200,0
|
|
20230627,175100,5194199050,22200,22200,22200,22200,0
|
|
20230627,175000,5194199050,22200,22200,22200,22200,0
|
|
20230627,174900,5194199050,22200,22200,22200,22200,0
|
|
20230627,174800,5194199050,22200,22200,22200,22200,0
|
|
20230627,174700,5194199050,22200,22200,22200,22200,0
|
|
20230627,174600,5194199050,22200,22200,22200,22200,0
|
|
20230627,174500,5194199050,22200,22200,22200,22200,4164
|
|
20230627,174400,5194199050,22200,22200,22200,22200,0
|
|
20230627,174300,5194199050,22200,22200,22200,22200,0
|
|
20230627,174200,5194199050,22200,22200,22200,22200,0
|
|
20230627,174100,5194199050,22200,22200,22200,22200,0
|
|
20230627,174000,5194199050,22200,22200,22200,22200,0
|
|
20230627,173900,5194199050,22200,22200,22200,22200,0
|
|
20230627,173800,5194199050,22200,22200,22200,22200,0
|
|
20230627,173700,5194199050,22200,22200,22200,22200,0
|
|
20230627,173600,5194199050,22200,22200,22200,22200,0
|
|
20230627,173500,5194199050,22200,22200,22200,22200,0
|
|
20230627,173400,5194199050,22200,22200,22200,22200,0
|
|
20230627,173300,5194199050,22200,22200,22200,22200,0
|
|
20230627,173200,5194199050,22200,22200,22200,22200,0
|
|
20230627,173100,5194199050,22200,22200,22200,22200,0
|
|
20230627,173000,5194199050,22200,22200,22200,22200,0
|
|
20230627,172900,5194199050,22200,22200,22200,22200,0
|
|
20230627,172800,5194199050,22200,22200,22200,22200,0
|
|
20230627,172700,5194199050,22200,22200,22200,22200,0
|
|
20230627,172600,5194199050,22200,22200,22200,22200,0
|
|
20230627,172500,5194199050,22200,22200,22200,22200,0
|
|
20230627,172400,5194199050,22200,22200,22200,22200,0
|
|
20230627,172300,5194199050,22200,22200,22200,22200,0
|
|
20230627,172200,5194199050,22200,22200,22200,22200,0
|
|
20230627,172100,5194199050,22200,22200,22200,22200,0
|
|
20230627,172000,5194199050,22200,22200,22200,22200,0
|
|
20230627,171900,5194199050,22200,22200,22200,22200,0
|
|
20230627,171800,5194199050,22200,22200,22200,22200,0
|
|
20230627,171700,5194199050,22200,22200,22200,22200,0
|
|
20230627,171600,5194199050,22200,22200,22200,22200,0
|
|
20230627,171500,5194199050,22200,22200,22200,22200,4164
|
|
20230627,171400,5194199050,22200,22200,22200,22200,0
|
|
20230627,171300,5194199050,22200,22200,22200,22200,0
|
|
20230627,171200,5194199050,22200,22200,22200,22200,0
|
|
20230627,171100,5194199050,22200,22200,22200,22200,0
|
|
20230627,171000,5194199050,22200,22200,22200,22200,0
|
|
20230627,170900,5194199050,22200,22200,22200,22200,0
|
|
20230627,170800,5194199050,22200,22200,22200,22200,0
|
|
20230627,170700,5194199050,22200,22200,22200,22200,0
|
|
20230627,170600,5194199050,22200,22200,22200,22200,0
|
|
20230627,170500,5194199050,22200,22200,22200,22200,0
|
|
20230627,170400,5194199050,22200,22200,22200,22200,0
|
|
20230627,170300,5194199050,22200,22200,22200,22200,0
|
|
20230627,170200,5194199050,22200,22200,22200,22200,0
|
|
20230627,170100,5194199050,22200,22200,22200,22200,0
|
|
20230627,170000,5194199050,22200,22200,22200,22200,0
|
|
20230627,165900,5194199050,22200,22200,22200,22200,0
|
|
20230627,165800,5194199050,22200,22200,22200,22200,0
|
|
20230627,165700,5194199050,22200,22200,22200,22200,0
|
|
20230627,165600,5194199050,22200,22200,22200,22200,0
|
|
20230627,165500,5194199050,22200,22200,22200,22200,0
|
|
20230627,165400,5194199050,22200,22200,22200,22200,0
|
|
20230627,165300,5194199050,22200,22200,22200,22200,0
|
|
20230627,165200,5194199050,22200,22200,22200,22200,0
|
|
20230627,165100,5194199050,22200,22200,22200,22200,0
|
|
20230627,165000,5194199050,22200,22200,22200,22200,0
|
|
20230627,164900,5194199050,22200,22200,22200,22200,0
|
|
20230627,164800,5194199050,22200,22200,22200,22200,0
|
|
20230627,164700,5194199050,22200,22200,22200,22200,0
|
|
20230627,164600,5194199050,22200,22200,22200,22200,0
|
|
20230627,164500,5194199050,22200,22200,22200,22200,4164
|
|
20230627,164400,5194199050,22200,22200,22200,22200,0
|
|
20230627,164300,5194199050,22200,22200,22200,22200,0
|
|
20230627,164200,5194199050,22200,22200,22200,22200,0
|
|
20230627,164100,5194199050,22200,22200,22200,22200,0
|
|
20230627,164000,5194199050,22200,22200,22200,22200,0
|
|
20230627,163900,5194199050,22200,22200,22200,22200,0
|
|
20230627,163800,5194199050,22200,22200,22200,22200,0
|
|
20230627,163700,5194199050,22200,22200,22200,22200,0
|
|
20230627,163600,5194199050,22200,22200,22200,22200,0
|
|
20230627,163500,5194199050,22200,22200,22200,22200,0
|
|
20230627,163400,5194199050,22200,22200,22200,22200,0
|
|
20230627,163300,5194199050,22200,22200,22200,22200,0
|
|
20230627,163200,5194199050,22200,22200,22200,22200,0
|
|
20230627,163100,5194199050,22200,22200,22200,22200,0
|
|
20230627,163000,5194199050,22200,22200,22200,22200,0
|
|
20230627,162900,5194199050,22200,22200,22200,22200,0
|
|
20230627,162800,5194199050,22200,22200,22200,22200,0
|
|
20230627,162700,5194199050,22200,22200,22200,22200,0
|
|
20230627,162600,5194199050,22200,22200,22200,22200,0
|
|
20230627,162500,5194199050,22200,22200,22200,22200,0
|
|
20230627,162400,5194199050,22200,22200,22200,22200,0
|
|
20230627,162300,5194199050,22200,22200,22200,22200,0
|
|
20230627,162200,5194199050,22200,22200,22200,22200,0
|
|
20230627,162100,5194199050,22200,22200,22200,22200,0
|
|
20230627,162000,5194199050,22200,22200,22200,22200,0
|
|
20230627,161900,5194199050,22200,22200,22200,22200,0
|
|
20230627,161800,5194199050,22200,22200,22200,22200,0
|
|
20230627,161700,5194199050,22200,22200,22200,22200,0
|
|
20230627,161600,5194199050,22200,22200,22200,22200,0
|
|
20230627,161500,5194199050,22200,22200,22200,22200,4164
|
|
20230627,161400,5194199050,22200,22200,22200,22200,0
|
|
20230627,161300,5194199050,22200,22200,22200,22200,0
|
|
20230627,161200,5194199050,22200,22200,22200,22200,0
|
|
20230627,161100,5194199050,22200,22200,22200,22200,0
|
|
20230627,161000,5194199050,22200,22200,22200,22200,0
|
|
20230627,160900,5194199050,22200,22200,22200,22200,0
|
|
20230627,160800,5194199050,22200,22200,22200,22200,0
|
|
20230627,160700,5194199050,22200,22200,22200,22200,0
|
|
20230627,160600,5194199050,22200,22200,22200,22200,0
|
|
20230627,160500,5194199050,22200,22200,22200,22200,0
|
|
20230627,160400,5194199050,22200,22200,22200,22200,0
|
|
20230627,160300,5194199050,22200,22200,22200,22200,0
|
|
20230627,160200,5194199050,22200,22200,22200,22200,0
|
|
20230627,160100,5194199050,22200,22200,22200,22200,0
|
|
20230627,160000,5194199050,22200,22200,22200,22200,0
|
|
20230627,155900,5194199050,22200,22200,22200,22200,0
|
|
20230627,155800,5194199050,22200,22200,22200,22200,0
|
|
20230627,155700,5194199050,22200,22200,22200,22200,0
|
|
20230627,155600,5194199050,22200,22200,22200,22200,0
|
|
20230627,155500,5194199050,22200,22200,22200,22200,0
|
|
20230627,155400,5194199050,22200,22200,22200,22200,0
|
|
20230627,155300,5194199050,22200,22200,22200,22200,0
|
|
20230627,155200,5194199050,22200,22200,22200,22200,0
|
|
20230627,155100,5194199050,22200,22200,22200,22200,0
|
|
20230627,155000,5194199050,22200,22200,22200,22200,0
|
|
20230627,154900,5194199050,22200,22200,22200,22200,0
|
|
20230627,154800,5194199050,22200,22200,22200,22200,0
|
|
20230627,154700,5194199050,22200,22200,22200,22200,0
|
|
20230627,154600,5194199050,22200,22200,22200,22200,0
|
|
20230627,154500,5194199050,22200,22200,22200,22200,4164
|
|
20230627,154400,5194199050,22200,22200,22200,22200,0
|
|
20230627,154300,5194199050,22200,22200,22200,22200,0
|
|
20230627,154200,5194199050,22200,22200,22200,22200,0
|
|
20230627,154100,5194199050,22200,22200,22200,22200,0
|
|
20230627,154000,5194199050,22200,22200,22200,22200,0
|
|
20230627,153900,5194199050,22200,22200,22200,22200,0
|
|
20230627,153800,5194199050,22200,22200,22200,22200,0
|
|
20230627,153700,5194199050,22200,22200,22200,22200,0
|
|
20230627,153600,5194199050,22200,22200,22200,22200,0
|
|
20230627,153500,5194199050,22200,22200,22200,22200,0
|
|
20230627,153400,5194199050,22200,22200,22200,22200,0
|
|
20230627,153300,5194199050,22200,22200,22200,22200,0
|
|
20230627,153200,5194199050,22200,22200,22200,22200,0
|
|
20230627,153100,5194199050,22200,22200,22200,22200,0
|
|
20230627,153000,5194199050,22200,22200,22200,22200,4164
|
|
20230627,152900,5101758250,22150,22150,22150,22150,0
|
|
20230627,152800,5101758250,22150,22150,22150,22150,0
|
|
20230627,152700,5101758250,22150,22150,22150,22150,0
|
|
20230627,152600,5101758250,22150,22150,22150,22150,0
|
|
20230627,152500,5101758250,22150,22150,22150,22150,0
|
|
20230627,152400,5101758250,22150,22150,22150,22150,0
|
|
20230627,152300,5101758250,22150,22150,22150,22150,0
|
|
20230627,152200,5101758250,22150,22150,22150,22150,0
|
|
20230627,152100,5101758250,22150,22150,22150,22150,0
|
|
20230627,152000,5101758250,22150,22150,22150,22150,0
|
|
20230627,151900,5101758250,22150,22150,22200,22100,1244
|
|
20230627,151800,5074209400,22150,22100,22150,22100,432
|
|
20230627,151700,5064650250,22150,22150,22150,22100,341
|
|
20230627,151600,5057097200,22150,22150,22150,22100,358
|
|
20230627,151500,5049177100,22150,22150,22150,22150,220
|
|
20230627,151400,5044304100,22150,22150,22150,22100,678
|
|
20230627,151300,5029287650,22150,22150,22150,22150,158
|
|
20230627,151200,5025787950,22150,22150,22150,22150,85
|
|
20230627,151100,5023905200,22150,22150,22150,22150,45
|
|
20230627,151000,5022908450,22150,22100,22150,22100,301
|
|
20230627,150900,5016243300,22100,22100,22100,22100,255
|
|
20230627,150800,5010607800,22100,22150,22150,22100,1182
|
|
20230627,150700,4984445250,22150,22150,22150,22150,15
|
|
20230627,150600,4984113000,22150,22150,22200,22150,1123
|
|
20230627,150500,4959220350,22200,22150,22200,22100,535
|
|
20230627,150400,4947382100,22150,22150,22200,22100,651
|
|
20230627,150300,4932960450,22150,22150,22150,22150,180
|
|
20230627,150200,4928973450,22150,22150,22150,22150,685
|
|
20230627,150100,4913800700,22150,22150,22150,22150,4
|
|
20230627,150000,4913712100,22150,22200,22200,22150,997
|
|
20230627,145900,4891628350,22150,22200,22200,22150,158
|
|
20230627,145800,4888123150,22150,22150,22200,22150,407
|
|
20230627,145700,4879105800,22150,22150,22150,22100,137
|
|
20230627,145600,4876073650,22100,22150,22150,22100,325
|
|
20230627,145500,4868880950,22150,22150,22150,22100,232
|
|
20230627,145400,4863744600,22100,22150,22150,22100,1445
|
|
20230627,145300,4831800050,22150,22150,22200,22150,151
|
|
20230627,145200,4828454200,22200,22150,22200,22150,750
|
|
20230627,145100,4811835150,22150,22100,22150,22100,395
|
|
20230627,145000,4803095500,22100,22100,22100,22100,100
|
|
20230627,144900,4800885500,22100,22100,22100,22100,31
|
|
20230627,144800,4800200400,22050,22100,22150,22050,35
|
|
20230627,144700,4799425550,22100,22100,22100,22050,143
|
|
20230627,144600,4796265400,22100,22150,22150,22050,208
|
|
20230627,144500,4791666200,22100,22100,22100,22100,19
|
|
20230627,144400,4791246300,22150,22100,22150,22050,205
|
|
20230627,144300,4786717250,22100,22150,22150,22100,54
|
|
20230627,144200,4785522600,22100,22100,22100,22050,597
|
|
20230627,144100,4772329050,22100,22100,22100,22050,113
|
|
20230627,144000,4769834400,22050,22100,22100,22050,94
|
|
20230627,143900,4767760350,22100,22050,22100,22050,81
|
|
20230627,143800,4765972750,22100,22050,22100,22050,99
|
|
20230627,143700,4763785050,22050,22100,22100,22050,824
|
|
20230627,143600,4745599550,22050,22100,22100,22050,265
|
|
20230627,143500,4739754500,22100,22050,22100,22050,74
|
|
20230627,143400,4738121650,22100,22100,22100,22050,142
|
|
20230627,143300,4734983600,22100,22050,22100,22050,383
|
|
20230627,143200,4726519450,22050,22100,22100,22050,101
|
|
20230627,143100,4724289700,22050,22100,22100,22050,4
|
|
20230627,143000,4724201450,22100,22050,22100,22050,53
|
|
20230627,142900,4723032700,22050,22050,22050,22050,21
|
|
20230627,142800,4722569650,22050,22050,22050,22000,516
|
|
20230627,142700,4711212000,22050,22050,22050,22050,1272
|
|
20230627,142600,4683164400,22100,22050,22100,22050,115
|
|
20230627,142500,4680625250,22050,22050,22100,22050,251
|
|
20230627,142400,4675090200,22050,22100,22100,22050,4
|
|
20230627,142300,4675001950,22050,22050,22050,22050,731
|
|
20230627,142200,4658883400,22050,22050,22050,22050,3
|
|
20230627,142100,4658817250,22050,22050,22050,22050,101
|
|
20230627,142000,4656590200,22100,22100,22100,22100,42
|
|
20230627,141900,4655662000,22050,22100,22100,22050,138
|
|
20230627,141800,4652614750,22100,22100,22100,22100,793
|
|
20230627,141700,4635089450,22100,22100,22100,22100,3
|
|
20230627,141600,4635023150,22100,22100,22150,22100,236
|
|
20230627,141500,4629806250,22150,22150,22150,22150,53
|
|
20230627,141400,4628632300,22100,22150,22150,22100,112
|
|
20230627,141300,4626155800,22100,22150,22150,22100,165
|
|
20230627,141200,4622501200,22150,22150,22150,22100,345
|
|
20230627,141100,4614859600,22150,22100,22150,22100,95
|
|
20230627,141000,4612755500,22150,22150,22200,22100,366
|
|
20230627,140900,4604650100,22200,22200,22200,22200,1
|
|
20230627,140800,4604627900,22100,22100,22150,22100,209
|
|
20230627,140700,4599998950,22100,22150,22150,22100,209
|
|
20230627,140600,4595369750,22150,22150,22200,22100,3696
|
|
20230627,140500,4513419300,22150,22050,22150,22050,2351
|
|
20230627,140400,4461391650,22100,22050,22100,22050,29
|
|
20230627,140300,4460750900,22050,22050,22100,22050,373
|
|
20230627,140200,4452524950,22050,22100,22100,22050,50
|
|
20230627,140100,4451420100,22050,22050,22100,22050,76
|
|
20230627,140000,4449743050,22050,22100,22100,22050,320
|
|
20230627,135900,4442686800,22050,22050,22050,22050,52
|
|
20230627,135800,4441540200,22050,22050,22100,22050,170
|
|
20230627,135700,4437785750,22100,22100,22100,22050,198
|
|
20230627,135600,4433414650,22050,22100,22100,22050,51
|
|
20230627,135500,4432290050,22050,22050,22050,22050,3
|
|
20230627,135400,4432223900,22050,22050,22100,22050,386
|
|
20230627,135300,4423712350,22050,22050,22050,22050,103
|
|
20230627,135200,4421441200,22100,22100,22100,22050,60
|
|
20230627,135100,4420117600,22050,22100,22100,22050,11
|
|
20230627,135000,4419874650,22050,22050,22050,22050,411
|
|
20230627,134900,4410812100,22050,22050,22100,22050,497
|
|
20230627,134800,4399852550,22050,22100,22100,22050,653
|
|
20230627,134700,4385446400,22050,22050,22050,22050,51
|
|
20230627,134600,4384321850,22100,22100,22100,22050,166
|
|
20230627,134500,4380658750,22050,22100,22100,22050,1536
|
|
20230627,134400,4346715700,22100,22150,22150,22100,4225
|
|
20230627,134300,4253164750,22200,22150,22200,22150,56
|
|
20230627,134200,4251924100,22150,22200,22200,22150,89
|
|
20230627,134100,4249948450,22200,22200,22200,22200,5
|
|
20230627,134000,4249837450,22150,22250,22250,22150,231
|
|
20230627,133900,4244709350,22250,22250,22250,22200,290
|
|
20230627,133800,4238265050,22250,22200,22250,22150,1153
|
|
20230627,133700,4212663050,22200,22200,22200,22150,51
|
|
20230627,133600,4211531000,22150,22150,22200,22150,74
|
|
20230627,133500,4209890750,22200,22200,22200,22200,48
|
|
20230627,133400,4208825150,22150,22150,22200,22150,61
|
|
20230627,133300,4207473950,22150,22200,22200,22150,167
|
|
20230627,133200,4203766700,22200,22150,22250,22150,941
|
|
20230627,133100,4182875950,22200,22200,22200,22150,281
|
|
20230627,133000,4176640300,22200,22150,22200,22150,33
|
|
20230627,132900,4175907850,22150,22200,22200,22150,248
|
|
20230627,132800,4170404650,22200,22200,22200,22200,31
|
|
20230627,132700,4169716450,22200,22250,22250,22200,618
|
|
20230627,132600,4155994350,22200,22250,22250,22200,28
|
|
20230627,132500,4155371500,22250,22150,22250,22150,1172
|
|
20230627,132400,4129342300,22200,22150,22200,22150,8
|
|
20230627,132300,4129164850,22150,22150,22150,22150,0
|
|
20230627,132200,4129164850,22150,22200,22200,22150,106
|
|
20230627,132100,4126814200,22150,22150,22150,22150,27
|
|
20230627,132000,4126216150,22150,22150,22150,22150,47
|
|
20230627,131900,4125175100,22250,22150,22250,22150,97
|
|
20230627,131800,4123020200,22200,22200,22200,22200,547
|
|
20230627,131700,4110876800,22200,22250,22250,22200,162
|
|
20230627,131600,4107274100,22250,22200,22250,22200,81
|
|
20230627,131500,4105474400,22200,22250,22250,22200,29
|
|
20230627,131400,4104829300,22250,22200,22250,22200,527
|
|
20230627,131300,4093126100,22200,22200,22200,22150,635
|
|
20230627,131200,4079031600,22200,22200,22200,22200,23
|
|
20230627,131100,4078521000,22150,22200,22200,22150,89
|
|
20230627,131000,4076547750,22150,22200,22200,22150,38
|
|
20230627,130900,4075704300,22200,22150,22200,22150,74
|
|
20230627,130800,4074064050,22200,22150,22200,22150,773
|
|
20230627,130700,4056916100,22150,22150,22150,22150,51
|
|
20230627,130600,4055786450,22250,22200,22250,22200,1190
|
|
20230627,130500,4029359000,22200,22200,22200,22150,63
|
|
20230627,130400,4027960650,22200,22150,22250,22150,314
|
|
20230627,130300,4020994950,22150,22200,22250,22150,144
|
|
20230627,130200,4017796950,22200,22200,22250,22150,453
|
|
20230627,130100,4007741750,22200,22200,22200,22200,100
|
|
20230627,130000,4005521750,22150,22200,22200,22150,174
|
|
20230627,125900,4001659100,22200,22200,22200,22200,320
|
|
20230627,125800,3994555100,22200,22150,22200,22150,80
|
|
20230627,125700,3992781600,22200,22200,22200,22200,4
|
|
20230627,125600,3992692800,22200,22200,22200,22200,202
|
|
20230627,125500,3988208400,22200,22250,22250,22200,103
|
|
20230627,125400,3985919050,22200,22200,22250,22200,105
|
|
20230627,125300,3983587950,22200,22200,22250,22200,94
|
|
20230627,125200,3981499900,22200,22200,22250,22200,123
|
|
20230627,125100,3978768200,22200,22150,22250,22150,145
|
|
20230627,125000,3975550250,22250,22200,22250,22200,113
|
|
20230627,124900,3973039150,22250,22150,22250,22150,119
|
|
20230627,124800,3970400650,22200,22200,22200,22200,11
|
|
20230627,124700,3970156450,22200,22200,22200,22200,224
|
|
20230627,124600,3965183650,22150,22200,22200,22150,50
|
|
20230627,124500,3964076050,22200,22250,22250,22200,85
|
|
20230627,124400,3962188800,22200,22200,22200,22150,145
|
|
20230627,124300,3958972150,22200,22200,22200,22200,25
|
|
20230627,124200,3958417150,22200,22200,22200,22150,121
|
|
20230627,124100,3955733350,22200,22200,22200,22200,46
|
|
20230627,124000,3954712150,22200,22150,22200,22150,155
|
|
20230627,123900,3951278650,22200,22200,22250,22200,394
|
|
20230627,123800,3942530750,22200,22200,22250,22200,52
|
|
20230627,123700,3941375000,22200,22200,22200,22200,205
|
|
20230627,123600,3936824000,22200,22200,22200,22200,414
|
|
20230627,123500,3927633200,22200,22200,22200,22150,110
|
|
20230627,123400,3925193600,22200,22200,22200,22200,179
|
|
20230627,123300,3921219800,22200,22200,22200,22150,104
|
|
20230627,123200,3918913400,22200,22200,22200,22200,84
|
|
20230627,123100,3917048600,22200,22150,22200,22150,124
|
|
20230627,123000,3914296050,22150,22250,22250,22150,107
|
|
20230627,122900,3911921700,22200,22250,22250,22200,100
|
|
20230627,122800,3909700050,22200,22150,22200,22150,885
|
|
20230627,122700,3890055450,22200,22200,22250,22150,161
|
|
20230627,122600,3886485100,22250,22100,22250,22100,1744
|
|
20230627,122500,3847822950,22150,22150,22150,22150,5
|
|
20230627,122400,3847712200,22100,22150,22150,22100,78
|
|
20230627,122300,3845986900,22150,22150,22150,22150,350
|
|
20230627,122200,3838234400,22150,22150,22150,22150,51
|
|
20230627,122100,3837104750,22100,22150,22150,22100,51
|
|
20230627,122000,3835977450,22150,22150,22150,22100,130
|
|
20230627,121900,3833101700,22150,22150,22150,22150,0
|
|
20230627,121800,3833101700,22150,22150,22150,22150,731
|
|
20230627,121700,3816910050,22200,22150,22200,22100,177
|
|
20230627,121600,3812990700,22100,22100,22100,22100,1
|
|
20230627,121500,3812968600,22150,22150,22150,22150,1
|
|
20230627,121400,3812946450,22200,22150,22200,22150,75
|
|
20230627,121300,3811283600,22150,22150,22150,22150,50
|
|
20230627,121200,3810176100,22200,22150,22200,22150,68
|
|
20230627,121100,3808668800,22150,22150,22150,22150,33
|
|
20230627,121000,3807937850,22150,22200,22200,22150,37
|
|
20230627,120900,3807116950,22200,22150,22200,22100,607
|
|
20230627,120800,3793697800,22150,22150,22150,22100,2157
|
|
20230627,120700,3746005500,22150,22150,22150,22150,4
|
|
20230627,120600,3745916900,22150,22150,22200,22150,1099
|
|
20230627,120500,3721573850,22200,22200,22200,22200,30
|
|
20230627,120400,3720907850,22200,22200,22200,22200,8
|
|
20230627,120300,3720730250,22200,22150,22250,22150,535
|
|
20230627,120200,3708872850,22150,22150,22150,22150,316
|
|
20230627,120100,3701873450,22150,22150,22150,22100,60
|
|
20230627,120000,3700546900,22150,22150,22150,22150,351
|
|
20230627,115900,3692772250,22150,22100,22150,22100,104
|
|
20230627,115800,3690471150,22100,22150,22150,22100,6
|
|
20230627,115700,3690338300,22100,22100,22150,22100,70
|
|
20230627,115600,3688791200,22150,22150,22150,22150,2
|
|
20230627,115500,3688746900,22150,22100,22150,22100,106
|
|
20230627,115400,3686399050,22100,22150,22150,22100,98
|
|
20230627,115300,3684230750,22100,22150,22150,22100,20
|
|
20230627,115200,3683788500,22150,22100,22150,22100,74
|
|
20230627,115100,3682151750,22100,22100,22100,22100,0
|
|
20230627,115000,3682151750,22100,22150,22150,22100,53
|
|
20230627,114900,3680980200,22150,22150,22150,22150,2
|
|
20230627,114800,3680935900,22150,22150,22150,22100,103
|
|
20230627,114700,3678656850,22150,22150,22150,22150,137
|
|
20230627,114600,3675622300,22150,22100,22150,22100,24
|
|
20230627,114500,3675090750,22150,22150,22150,22100,96
|
|
20230627,114400,3672966750,22150,22150,22150,22150,61
|
|
20230627,114300,3671615600,22100,22150,22150,22100,184
|
|
20230627,114200,3667547900,22150,22150,22150,22150,62
|
|
20230627,114100,3666174600,22150,22150,22150,22100,131
|
|
20230627,114000,3663275350,22150,22150,22150,22150,0
|
|
20230627,113900,3663275350,22150,22100,22150,22100,53
|
|
20230627,113800,3662103750,22150,22100,22150,22100,45
|
|
20230627,113700,3661108700,22150,22150,22150,22150,0
|
|
20230627,113600,3661108700,22150,22150,22150,22100,72
|
|
20230627,113500,3659516300,22150,22150,22150,22150,21
|
|
20230627,113400,3659051150,22100,22150,22150,22100,74
|
|
20230627,113300,3657414450,22150,22150,22150,22150,773
|
|
20230627,113200,3640292500,22150,22250,22250,22150,2302
|
|
20230627,113100,3589193650,22250,22250,22250,22250,88
|
|
20230627,113000,3587235650,22250,22100,22250,22100,1409
|
|
20230627,112900,3555982350,22150,22150,22150,22150,1
|
|
20230627,112800,3555960200,22150,22150,22150,22150,6
|
|
20230627,112700,3555827300,22150,22150,22200,22150,37
|
|
20230627,112600,3555007450,22100,22200,22200,22100,154
|
|
20230627,112500,3551598150,22150,22150,22200,22100,270
|
|
20230627,112400,3545618800,22150,22150,22150,22150,56
|
|
20230627,112300,3544378400,22150,22100,22150,22100,82
|
|
20230627,112200,3542564500,22150,22150,22150,22150,67
|
|
20230627,112100,3541080450,22100,22150,22150,22100,58
|
|
20230627,112000,3539795950,22200,22150,22200,22150,137
|
|
20230627,111900,3536761150,22150,22150,22150,22150,49
|
|
20230627,111800,3535675800,22150,22150,22150,22150,101
|
|
20230627,111700,3533438650,22150,22100,22150,22100,86
|
|
20230627,111600,3531534900,22100,22100,22100,22100,0
|
|
20230627,111500,3531534900,22100,22150,22200,22100,1074
|
|
20230627,111400,3507755350,22150,22150,22150,22150,0
|
|
20230627,111300,3507755350,22150,22100,22150,22100,590
|
|
20230627,111200,3494698850,22150,22100,22150,22100,145
|
|
20230627,111100,3491489600,22100,22100,22100,22100,245
|
|
20230627,111000,3486075100,22100,22150,22150,22100,42
|
|
20230627,110900,3485146000,22150,22150,22150,22150,25
|
|
20230627,110800,3484592250,22150,22150,22150,22150,25
|
|
20230627,110700,3484038500,22150,22200,22200,22150,1353
|
|
20230627,110600,3454069200,22250,22200,22250,22200,1019
|
|
20230627,110500,3431442400,22200,22150,22200,22150,95
|
|
20230627,110400,3429333500,22200,22150,22200,22150,80
|
|
20230627,110300,3427559500,22150,22150,22150,22150,11
|
|
20230627,110200,3427315850,22150,22200,22200,22150,131
|
|
20230627,110100,3424408450,22200,22200,22200,22200,11
|
|
20230627,110000,3424164250,22200,22150,22200,22150,2
|
|
20230627,105900,3424119900,22200,22150,22200,22150,1670
|
|
20230627,105800,3387091150,22150,22150,22150,22150,68
|
|
20230627,105700,3385584950,22150,22150,22150,22150,472
|
|
20230627,105600,3375130150,22150,22150,22150,22150,4
|
|
20230627,105500,3375041550,22100,22100,22100,22100,0
|
|
20230627,105400,3375041550,22100,22100,22100,22100,107
|
|
20230627,105300,3372676850,22100,22100,22100,22050,8
|
|
20230627,105200,3372500100,22100,22100,22100,22100,0
|
|
20230627,105100,3372500100,22100,22100,22100,22050,642
|
|
20230627,105000,3358324900,22100,22100,22150,22100,265
|
|
20230627,104900,3352467100,22100,22100,22100,22100,38
|
|
20230627,104800,3351627300,22100,22100,22100,22100,3308
|
|
20230627,104700,3278520500,22100,22100,22100,22100,40
|
|
20230627,104600,3277636500,22050,22050,22050,22050,324
|
|
20230627,104500,3270492300,22050,22100,22100,22050,6
|
|
20230627,104400,3270359750,22100,22050,22100,22050,383
|
|
20230627,104300,3261909000,22050,22050,22050,22050,52
|
|
20230627,104200,3260762400,22050,22050,22100,22050,465
|
|
20230627,104100,3250508900,22050,22050,22050,22050,172
|
|
20230627,104000,3246716300,22050,22050,22050,22050,238
|
|
20230627,103900,3241468400,22050,22050,22050,22050,565
|
|
20230627,103800,3229010150,22050,22000,22050,22000,548
|
|
20230627,103700,3216927500,22000,22050,22050,22000,105
|
|
20230627,103600,3214616750,22000,22050,22050,22000,350
|
|
20230627,103500,3206914250,22050,22050,22050,22000,768
|
|
20230627,103400,3189980150,22050,22050,22050,22050,1338
|
|
20230627,103300,3160477250,22050,22050,22050,22050,193
|
|
20230627,103200,3156221600,22050,22100,22100,22050,148
|
|
20230627,103100,3152956450,22050,22050,22100,22050,952
|
|
20230627,103000,3131947400,22100,22100,22100,22050,3725
|
|
20230627,102900,3049636350,22100,22100,22150,22100,1307
|
|
20230627,102800,3020747100,22100,22150,22150,22100,332
|
|
20230627,102700,3013393700,22100,22100,22150,22100,452
|
|
20230627,102600,3003384300,22150,22100,22150,22100,53
|
|
20230627,102500,3002210750,22100,22100,22150,22100,42
|
|
20230627,102400,3001281150,22150,22100,22150,22100,316
|
|
20230627,102300,2994282150,22150,22100,22150,22100,358
|
|
20230627,102200,2986355100,22100,22100,22150,22100,39
|
|
20230627,102100,2985493150,22100,22150,22150,22100,768
|
|
20230627,102000,2968482350,22150,22200,22200,22100,1364
|
|
20230627,101900,2938243650,22150,22150,22150,22150,133
|
|
20230627,101800,2935297700,22150,22100,22150,22100,454
|
|
20230627,101700,2925242800,22150,22100,22150,22100,1338
|
|
20230627,101600,2895623000,22100,22150,22150,22100,535
|
|
20230627,101500,2883795750,22100,22200,22250,22100,2320
|
|
20230627,101400,2832411950,22200,22150,22200,22150,767
|
|
20230627,101300,2815384950,22150,22150,22200,22150,78
|
|
20230627,101200,2813656500,22150,22150,22150,22100,2122
|
|
20230627,101100,2766655800,22200,22150,22200,22150,186
|
|
20230627,101000,2762534400,22150,22150,22200,22150,214
|
|
20230627,100900,2757794050,22150,22150,22200,22150,67
|
|
20230627,100800,2756307200,22200,22150,22200,22150,437
|
|
20230627,100700,2746623000,22150,22200,22200,22150,798
|
|
20230627,100600,2728917650,22200,22300,22300,22200,5305
|
|
20230627,100500,2611028100,22300,22350,22350,22250,844
|
|
20230627,100400,2592206900,22300,22350,22350,22300,475
|
|
20230627,100300,2581604800,22300,22350,22350,22300,322
|
|
20230627,100200,2574412750,22350,22300,22350,22300,43
|
|
20230627,100100,2573452450,22300,22300,22350,22300,456
|
|
20230627,100000,2563281050,22300,22250,22300,22250,1020
|
|
20230627,095900,2540557700,22300,22350,22350,22300,2067
|
|
20230627,095800,2494454550,22300,22450,22450,22300,4243
|
|
20230627,095700,2399533100,22450,22500,22500,22450,2829
|
|
20230627,095600,2336007150,22500,22450,22500,22450,1418
|
|
20230627,095500,2304121100,22450,22400,22500,22400,5029
|
|
20230627,095400,2191203950,22450,22400,22450,22350,2839
|
|
20230627,095300,2127598800,22400,22350,22400,22300,426
|
|
20230627,095200,2118076750,22350,22300,22350,22300,1054
|
|
20230627,095100,2094538750,22350,22400,22400,22300,2613
|
|
20230627,095000,2036092150,22350,22350,22400,22300,4996
|
|
20230627,094900,1924290300,22300,22250,22350,22250,2087
|
|
20230627,094800,1877747850,22250,22250,22300,22250,605
|
|
20230627,094700,1864283250,22200,22250,22300,22200,974
|
|
20230627,094600,1842616650,22200,22250,22300,22200,2882
|
|
20230627,094500,1778486150,22300,22250,22350,22250,2755
|
|
20230627,094400,1717061050,22300,22250,22300,22250,1131
|
|
20230627,094300,1691895450,22250,22250,22250,22200,431
|
|
20230627,094200,1682311900,22250,22250,22250,22200,668
|
|
20230627,094100,1667449950,22250,22200,22250,22150,784
|
|
20230627,094000,1650045150,22150,22250,22250,22150,4556
|
|
20230627,093900,1548893100,22250,22150,22250,22150,2939
|
|
20230627,093800,1483685800,22150,22050,22150,22000,4043
|
|
20230627,093700,1394402500,22050,21900,22050,21900,2855
|
|
20230627,093600,1331542400,21950,21950,21950,21900,107
|
|
20230627,093500,1329194300,21950,21900,22000,21900,272
|
|
20230627,093400,1323221300,21950,21900,21950,21900,307
|
|
20230627,093300,1316497900,21900,21850,21900,21800,485
|
|
20230627,093200,1305901100,21900,21850,21900,21850,198
|
|
20230627,093100,1301571850,21850,21850,21850,21800,404
|
|
20230627,093000,1292754450,21850,21800,21850,21800,809
|
|
20230627,092900,1275083350,21850,21900,21900,21850,1483
|
|
20230627,092800,1242679650,21900,21900,21900,21900,921
|
|
20230627,092700,1222509750,21900,21850,21900,21850,406
|
|
20230627,092600,1213635850,21900,21900,21900,21900,67
|
|
20230627,092500,1212168550,21900,21900,21950,21850,1635
|
|
20230627,092400,1176366750,21900,21950,21950,21900,67
|
|
20230627,092300,1174899200,21900,22050,22050,21900,1412
|
|
20230627,092200,1143844500,22050,22000,22050,22000,49
|
|
20230627,092100,1142764550,22000,21900,22000,21900,1336
|
|
20230627,092000,1113403550,21900,21900,21950,21850,1964
|
|
20230627,091900,1070418850,21900,22000,22000,21900,2690
|
|
20230627,091800,1011414250,21950,22000,22000,21950,2332
|
|
20230627,091700,960111100,22050,22050,22100,22000,2189
|
|
20230627,091600,911845600,22050,22050,22100,22050,690
|
|
20230627,091500,896630850,22050,22100,22150,22000,2919
|
|
20230627,091400,832184400,22100,22150,22150,22100,985
|
|
20230627,091300,810369700,22150,22200,22200,22150,1950
|
|
20230627,091200,767145650,22200,22150,22200,22150,565
|
|
20230627,091100,754630500,22100,22150,22150,22100,608
|
|
20230627,091000,741175200,22200,22300,22300,22150,2669
|
|
20230627,090900,681874900,22300,22200,22300,22200,2492
|
|
20230627,090800,626451050,22200,22150,22200,22150,877
|
|
20230627,090700,606999350,22150,22050,22150,22050,1605
|
|
20230627,090600,571553200,22050,22150,22200,22050,2442
|
|
20230627,090500,517512650,22150,22100,22150,22050,1994
|
|
20230627,090400,473448700,22050,22150,22150,22000,3983
|
|
20230627,090300,385462000,22150,22250,22300,22150,2072
|
|
20230627,090200,339412500,22250,22350,22350,22250,2699
|
|
20230627,090100,279188600,22300,22300,22350,22150,5951
|
|
20230627,090000,146632850,22200,22150,22300,22150,6398
|