679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201600,4504617350,21750,21750,21750,21750,3271
|
|
20230628,201500,4504617350,21750,21750,21750,21750,0
|
|
20230628,201400,4504617350,21750,21750,21750,21750,0
|
|
20230628,201300,4504617350,21750,21750,21750,21750,0
|
|
20230628,201200,4504617350,21750,21750,21750,21750,0
|
|
20230628,201100,4504617350,21750,21750,21750,21750,0
|
|
20230628,201000,4504617350,21750,21750,21750,21750,0
|
|
20230628,200900,4504617350,21750,21750,21750,21750,0
|
|
20230628,200800,4504617350,21750,21750,21750,21750,0
|
|
20230628,200700,4504617350,21750,21750,21750,21750,0
|
|
20230628,200600,4504617350,21750,21750,21750,21750,0
|
|
20230628,200500,4504617350,21750,21750,21750,21750,0
|
|
20230628,200400,4504617350,21750,21750,21750,21750,0
|
|
20230628,200300,4504617350,21750,21750,21750,21750,0
|
|
20230628,200200,4504617350,21750,21750,21750,21750,0
|
|
20230628,200100,4504617350,21750,21750,21750,21750,0
|
|
20230628,200000,4504617350,21750,21750,21750,21750,0
|
|
20230628,195900,4504617350,21750,21750,21750,21750,0
|
|
20230628,195800,4504617350,21750,21750,21750,21750,0
|
|
20230628,195700,4504617350,21750,21750,21750,21750,0
|
|
20230628,195600,4504617350,21750,21750,21750,21750,0
|
|
20230628,195500,4504617350,21750,21750,21750,21750,0
|
|
20230628,195400,4504617350,21750,21750,21750,21750,0
|
|
20230628,195300,4504617350,21750,21750,21750,21750,0
|
|
20230628,195200,4504617350,21750,21750,21750,21750,0
|
|
20230628,195100,4504617350,21750,21750,21750,21750,0
|
|
20230628,195000,4504617350,21750,21750,21750,21750,0
|
|
20230628,194900,4504617350,21750,21750,21750,21750,0
|
|
20230628,194800,4504617350,21750,21750,21750,21750,0
|
|
20230628,194700,4504617350,21750,21750,21750,21750,0
|
|
20230628,194600,4504617350,21750,21750,21750,21750,3271
|
|
20230628,194500,4504617350,21750,21750,21750,21750,0
|
|
20230628,194400,4504617350,21750,21750,21750,21750,0
|
|
20230628,194300,4504617350,21750,21750,21750,21750,0
|
|
20230628,194200,4504617350,21750,21750,21750,21750,0
|
|
20230628,194100,4504617350,21750,21750,21750,21750,0
|
|
20230628,194000,4504617350,21750,21750,21750,21750,0
|
|
20230628,193900,4504617350,21750,21750,21750,21750,0
|
|
20230628,193800,4504617350,21750,21750,21750,21750,0
|
|
20230628,193700,4504617350,21750,21750,21750,21750,0
|
|
20230628,193600,4504617350,21750,21750,21750,21750,0
|
|
20230628,193500,4504617350,21750,21750,21750,21750,0
|
|
20230628,193400,4504617350,21750,21750,21750,21750,0
|
|
20230628,193300,4504617350,21750,21750,21750,21750,0
|
|
20230628,193200,4504617350,21750,21750,21750,21750,0
|
|
20230628,193100,4504617350,21750,21750,21750,21750,0
|
|
20230628,193000,4504617350,21750,21750,21750,21750,0
|
|
20230628,192900,4504617350,21750,21750,21750,21750,0
|
|
20230628,192800,4504617350,21750,21750,21750,21750,0
|
|
20230628,192700,4504617350,21750,21750,21750,21750,0
|
|
20230628,192600,4504617350,21750,21750,21750,21750,0
|
|
20230628,192500,4504617350,21750,21750,21750,21750,0
|
|
20230628,192400,4504617350,21750,21750,21750,21750,0
|
|
20230628,192300,4504617350,21750,21750,21750,21750,0
|
|
20230628,192200,4504617350,21750,21750,21750,21750,0
|
|
20230628,192100,4504617350,21750,21750,21750,21750,0
|
|
20230628,192000,4504617350,21750,21750,21750,21750,0
|
|
20230628,191900,4504617350,21750,21750,21750,21750,0
|
|
20230628,191800,4504617350,21750,21750,21750,21750,0
|
|
20230628,191700,4504617350,21750,21750,21750,21750,0
|
|
20230628,191600,4504617350,21750,21750,21750,21750,3271
|
|
20230628,191500,4504617350,21750,21750,21750,21750,0
|
|
20230628,191400,4504617350,21750,21750,21750,21750,0
|
|
20230628,191300,4504617350,21750,21750,21750,21750,0
|
|
20230628,191200,4504617350,21750,21750,21750,21750,0
|
|
20230628,191100,4504617350,21750,21750,21750,21750,0
|
|
20230628,191000,4504617350,21750,21750,21750,21750,0
|
|
20230628,190900,4504617350,21750,21750,21750,21750,0
|
|
20230628,190800,4504617350,21750,21750,21750,21750,0
|
|
20230628,190700,4504617350,21750,21750,21750,21750,0
|
|
20230628,190600,4504617350,21750,21750,21750,21750,0
|
|
20230628,190500,4504617350,21750,21750,21750,21750,0
|
|
20230628,190400,4504617350,21750,21750,21750,21750,0
|
|
20230628,190300,4504617350,21750,21750,21750,21750,0
|
|
20230628,190200,4504617350,21750,21750,21750,21750,0
|
|
20230628,190100,4504617350,21750,21750,21750,21750,0
|
|
20230628,190000,4504617350,21750,21750,21750,21750,0
|
|
20230628,185900,4504617350,21750,21750,21750,21750,0
|
|
20230628,185800,4504617350,21750,21750,21750,21750,0
|
|
20230628,185700,4504617350,21750,21750,21750,21750,0
|
|
20230628,185600,4504617350,21750,21750,21750,21750,0
|
|
20230628,185500,4504617350,21750,21750,21750,21750,0
|
|
20230628,185400,4504617350,21750,21750,21750,21750,0
|
|
20230628,185300,4504617350,21750,21750,21750,21750,0
|
|
20230628,185200,4504617350,21750,21750,21750,21750,0
|
|
20230628,185100,4504617350,21750,21750,21750,21750,0
|
|
20230628,185000,4504617350,21750,21750,21750,21750,0
|
|
20230628,184900,4504617350,21750,21750,21750,21750,0
|
|
20230628,184800,4504617350,21750,21750,21750,21750,0
|
|
20230628,184700,4504617350,21750,21750,21750,21750,0
|
|
20230628,184600,4504617350,21750,21750,21750,21750,3271
|
|
20230628,184500,4504617350,21750,21750,21750,21750,0
|
|
20230628,184400,4504617350,21750,21750,21750,21750,0
|
|
20230628,184300,4504617350,21750,21750,21750,21750,0
|
|
20230628,184200,4504617350,21750,21750,21750,21750,0
|
|
20230628,184100,4504617350,21750,21750,21750,21750,0
|
|
20230628,184000,4504617350,21750,21750,21750,21750,0
|
|
20230628,183900,4504617350,21750,21750,21750,21750,0
|
|
20230628,183800,4504617350,21750,21750,21750,21750,0
|
|
20230628,183700,4504617350,21750,21750,21750,21750,0
|
|
20230628,183600,4504617350,21750,21750,21750,21750,0
|
|
20230628,183500,4504617350,21750,21750,21750,21750,0
|
|
20230628,183400,4504617350,21750,21750,21750,21750,0
|
|
20230628,183300,4504617350,21750,21750,21750,21750,0
|
|
20230628,183200,4504617350,21750,21750,21750,21750,0
|
|
20230628,183100,4504617350,21750,21750,21750,21750,0
|
|
20230628,183000,4504617350,21750,21750,21750,21750,0
|
|
20230628,182900,4504617350,21750,21750,21750,21750,0
|
|
20230628,182800,4504617350,21750,21750,21750,21750,0
|
|
20230628,182700,4504617350,21750,21750,21750,21750,0
|
|
20230628,182600,4504617350,21750,21750,21750,21750,0
|
|
20230628,182500,4504617350,21750,21750,21750,21750,0
|
|
20230628,182400,4504617350,21750,21750,21750,21750,0
|
|
20230628,182300,4504617350,21750,21750,21750,21750,0
|
|
20230628,182200,4504617350,21750,21750,21750,21750,0
|
|
20230628,182100,4504617350,21750,21750,21750,21750,0
|
|
20230628,182000,4504617350,21750,21750,21750,21750,0
|
|
20230628,181900,4504617350,21750,21750,21750,21750,0
|
|
20230628,181800,4504617350,21750,21750,21750,21750,0
|
|
20230628,181700,4504617350,21750,21750,21750,21750,0
|
|
20230628,181600,4504617350,21750,21750,21750,21750,3271
|
|
20230628,181500,4504617350,21750,21750,21750,21750,0
|
|
20230628,181400,4504617350,21750,21750,21750,21750,0
|
|
20230628,181300,4504617350,21750,21750,21750,21750,0
|
|
20230628,181200,4504617350,21750,21750,21750,21750,0
|
|
20230628,181100,4504617350,21750,21750,21750,21750,0
|
|
20230628,181000,4504617350,21750,21750,21750,21750,0
|
|
20230628,180900,4504617350,21750,21750,21750,21750,0
|
|
20230628,180800,4504617350,21750,21750,21750,21750,0
|
|
20230628,180700,4504617350,21750,21750,21750,21750,0
|
|
20230628,180600,4504617350,21750,21750,21750,21750,0
|
|
20230628,180500,4504617350,21750,21750,21750,21750,0
|
|
20230628,180400,4504617350,21750,21750,21750,21750,0
|
|
20230628,180300,4504617350,21750,21750,21750,21750,0
|
|
20230628,180200,4504617350,21750,21750,21750,21750,0
|
|
20230628,180100,4504617350,21750,21750,21750,21750,0
|
|
20230628,180000,4504617350,21750,21750,21750,21750,0
|
|
20230628,175900,4504617350,21750,21750,21750,21750,0
|
|
20230628,175800,4504617350,21750,21750,21750,21750,0
|
|
20230628,175700,4504617350,21750,21750,21750,21750,0
|
|
20230628,175600,4504617350,21750,21750,21750,21750,0
|
|
20230628,175500,4504617350,21750,21750,21750,21750,0
|
|
20230628,175400,4504617350,21750,21750,21750,21750,0
|
|
20230628,175300,4504617350,21750,21750,21750,21750,0
|
|
20230628,175200,4504617350,21750,21750,21750,21750,0
|
|
20230628,175100,4504617350,21750,21750,21750,21750,0
|
|
20230628,175000,4504617350,21750,21750,21750,21750,0
|
|
20230628,174900,4504617350,21750,21750,21750,21750,0
|
|
20230628,174800,4504617350,21750,21750,21750,21750,0
|
|
20230628,174700,4504617350,21750,21750,21750,21750,0
|
|
20230628,174600,4504617350,21750,21750,21750,21750,3271
|
|
20230628,174500,4504617350,21750,21750,21750,21750,0
|
|
20230628,174400,4504617350,21750,21750,21750,21750,0
|
|
20230628,174300,4504617350,21750,21750,21750,21750,0
|
|
20230628,174200,4504617350,21750,21750,21750,21750,0
|
|
20230628,174100,4504617350,21750,21750,21750,21750,0
|
|
20230628,174000,4504617350,21750,21750,21750,21750,0
|
|
20230628,173900,4504617350,21750,21750,21750,21750,0
|
|
20230628,173800,4504617350,21750,21750,21750,21750,0
|
|
20230628,173700,4504617350,21750,21750,21750,21750,0
|
|
20230628,173600,4504617350,21750,21750,21750,21750,0
|
|
20230628,173500,4504617350,21750,21750,21750,21750,0
|
|
20230628,173400,4504617350,21750,21750,21750,21750,0
|
|
20230628,173300,4504617350,21750,21750,21750,21750,0
|
|
20230628,173200,4504617350,21750,21750,21750,21750,0
|
|
20230628,173100,4504617350,21750,21750,21750,21750,0
|
|
20230628,173000,4504617350,21750,21750,21750,21750,0
|
|
20230628,172900,4504617350,21750,21750,21750,21750,0
|
|
20230628,172800,4504617350,21750,21750,21750,21750,0
|
|
20230628,172700,4504617350,21750,21750,21750,21750,0
|
|
20230628,172600,4504617350,21750,21750,21750,21750,0
|
|
20230628,172500,4504617350,21750,21750,21750,21750,0
|
|
20230628,172400,4504617350,21750,21750,21750,21750,0
|
|
20230628,172300,4504617350,21750,21750,21750,21750,0
|
|
20230628,172200,4504617350,21750,21750,21750,21750,0
|
|
20230628,172100,4504617350,21750,21750,21750,21750,0
|
|
20230628,172000,4504617350,21750,21750,21750,21750,0
|
|
20230628,171900,4504617350,21750,21750,21750,21750,0
|
|
20230628,171800,4504617350,21750,21750,21750,21750,0
|
|
20230628,171700,4504617350,21750,21750,21750,21750,0
|
|
20230628,171600,4504617350,21750,21750,21750,21750,3271
|
|
20230628,171500,4504617350,21750,21750,21750,21750,0
|
|
20230628,171400,4504617350,21750,21750,21750,21750,0
|
|
20230628,171300,4504617350,21750,21750,21750,21750,0
|
|
20230628,171200,4504617350,21750,21750,21750,21750,0
|
|
20230628,171100,4504617350,21750,21750,21750,21750,0
|
|
20230628,171000,4504617350,21750,21750,21750,21750,0
|
|
20230628,170900,4504617350,21750,21750,21750,21750,0
|
|
20230628,170800,4504617350,21750,21750,21750,21750,0
|
|
20230628,170700,4504617350,21750,21750,21750,21750,0
|
|
20230628,170600,4504617350,21750,21750,21750,21750,0
|
|
20230628,170500,4504617350,21750,21750,21750,21750,0
|
|
20230628,170400,4504617350,21750,21750,21750,21750,0
|
|
20230628,170300,4504617350,21750,21750,21750,21750,0
|
|
20230628,170200,4504617350,21750,21750,21750,21750,0
|
|
20230628,170100,4504617350,21750,21750,21750,21750,0
|
|
20230628,170000,4504617350,21750,21750,21750,21750,0
|
|
20230628,165900,4504617350,21750,21750,21750,21750,0
|
|
20230628,165800,4504617350,21750,21750,21750,21750,0
|
|
20230628,165700,4504617350,21750,21750,21750,21750,0
|
|
20230628,165600,4504617350,21750,21750,21750,21750,0
|
|
20230628,165500,4504617350,21750,21750,21750,21750,0
|
|
20230628,165400,4504617350,21750,21750,21750,21750,0
|
|
20230628,165300,4504617350,21750,21750,21750,21750,0
|
|
20230628,165200,4504617350,21750,21750,21750,21750,0
|
|
20230628,165100,4504617350,21750,21750,21750,21750,0
|
|
20230628,165000,4504617350,21750,21750,21750,21750,0
|
|
20230628,164900,4504617350,21750,21750,21750,21750,0
|
|
20230628,164800,4504617350,21750,21750,21750,21750,0
|
|
20230628,164700,4504617350,21750,21750,21750,21750,0
|
|
20230628,164600,4504617350,21750,21750,21750,21750,3271
|
|
20230628,164500,4504617350,21750,21750,21750,21750,0
|
|
20230628,164400,4504617350,21750,21750,21750,21750,0
|
|
20230628,164300,4504617350,21750,21750,21750,21750,0
|
|
20230628,164200,4504617350,21750,21750,21750,21750,0
|
|
20230628,164100,4504617350,21750,21750,21750,21750,0
|
|
20230628,164000,4504617350,21750,21750,21750,21750,0
|
|
20230628,163900,4504617350,21750,21750,21750,21750,0
|
|
20230628,163800,4504617350,21750,21750,21750,21750,0
|
|
20230628,163700,4504617350,21750,21750,21750,21750,0
|
|
20230628,163600,4504617350,21750,21750,21750,21750,0
|
|
20230628,163500,4504617350,21750,21750,21750,21750,0
|
|
20230628,163400,4504617350,21750,21750,21750,21750,0
|
|
20230628,163300,4504617350,21750,21750,21750,21750,0
|
|
20230628,163200,4504617350,21750,21750,21750,21750,0
|
|
20230628,163100,4504617350,21750,21750,21750,21750,0
|
|
20230628,163000,4504617350,21750,21750,21750,21750,0
|
|
20230628,162900,4504617350,21750,21750,21750,21750,0
|
|
20230628,162800,4504617350,21750,21750,21750,21750,0
|
|
20230628,162700,4504617350,21750,21750,21750,21750,0
|
|
20230628,162600,4504617350,21750,21750,21750,21750,0
|
|
20230628,162500,4504617350,21750,21750,21750,21750,0
|
|
20230628,162400,4504617350,21750,21750,21750,21750,0
|
|
20230628,162300,4504617350,21750,21750,21750,21750,0
|
|
20230628,162200,4504617350,21750,21750,21750,21750,0
|
|
20230628,162100,4504617350,21750,21750,21750,21750,0
|
|
20230628,162000,4504617350,21750,21750,21750,21750,0
|
|
20230628,161900,4504617350,21750,21750,21750,21750,0
|
|
20230628,161800,4504617350,21750,21750,21750,21750,0
|
|
20230628,161700,4504617350,21750,21750,21750,21750,0
|
|
20230628,161600,4504617350,21750,21750,21750,21750,3271
|
|
20230628,161500,4504617350,21750,21750,21750,21750,0
|
|
20230628,161400,4504617350,21750,21750,21750,21750,0
|
|
20230628,161300,4504617350,21750,21750,21750,21750,0
|
|
20230628,161200,4504617350,21750,21750,21750,21750,0
|
|
20230628,161100,4504617350,21750,21750,21750,21750,0
|
|
20230628,161000,4504617350,21750,21750,21750,21750,0
|
|
20230628,160900,4504617350,21750,21750,21750,21750,0
|
|
20230628,160800,4504617350,21750,21750,21750,21750,0
|
|
20230628,160700,4504617350,21750,21750,21750,21750,0
|
|
20230628,160600,4504617350,21750,21750,21750,21750,0
|
|
20230628,160500,4504617350,21750,21750,21750,21750,0
|
|
20230628,160400,4504617350,21750,21750,21750,21750,0
|
|
20230628,160300,4504617350,21750,21750,21750,21750,0
|
|
20230628,160200,4504617350,21750,21750,21750,21750,0
|
|
20230628,160100,4504617350,21750,21750,21750,21750,0
|
|
20230628,160000,4504617350,21750,21750,21750,21750,0
|
|
20230628,155900,4504617350,21750,21750,21750,21750,0
|
|
20230628,155800,4504617350,21750,21750,21750,21750,0
|
|
20230628,155700,4504617350,21750,21750,21750,21750,0
|
|
20230628,155600,4504617350,21750,21750,21750,21750,0
|
|
20230628,155500,4504617350,21750,21750,21750,21750,0
|
|
20230628,155400,4504617350,21750,21750,21750,21750,0
|
|
20230628,155300,4504617350,21750,21750,21750,21750,0
|
|
20230628,155200,4504617350,21750,21750,21750,21750,0
|
|
20230628,155100,4504617350,21750,21750,21750,21750,0
|
|
20230628,155000,4504617350,21750,21750,21750,21750,0
|
|
20230628,154900,4504617350,21750,21750,21750,21750,0
|
|
20230628,154800,4504617350,21750,21750,21750,21750,0
|
|
20230628,154700,4504617350,21750,21750,21750,21750,0
|
|
20230628,154600,4504617350,21750,21750,21750,21750,3271
|
|
20230628,154500,4504617350,21750,21750,21750,21750,0
|
|
20230628,154400,4504617350,21750,21750,21750,21750,0
|
|
20230628,154300,4504617350,21750,21750,21750,21750,0
|
|
20230628,154200,4504617350,21750,21750,21750,21750,0
|
|
20230628,154100,4504617350,21750,21750,21750,21750,0
|
|
20230628,154000,4504617350,21750,21750,21750,21750,0
|
|
20230628,153900,4504617350,21750,21750,21750,21750,0
|
|
20230628,153800,4504617350,21750,21750,21750,21750,0
|
|
20230628,153700,4504617350,21750,21750,21750,21750,0
|
|
20230628,153600,4504617350,21750,21750,21750,21750,0
|
|
20230628,153500,4504617350,21750,21750,21750,21750,0
|
|
20230628,153400,4504617350,21750,21750,21750,21750,0
|
|
20230628,153300,4504617350,21750,21750,21750,21750,0
|
|
20230628,153200,4504617350,21750,21750,21750,21750,0
|
|
20230628,153100,4504617350,21750,21750,21750,21750,0
|
|
20230628,153000,4504617350,21750,21750,21750,21750,3271
|
|
20230628,152900,4433473100,21700,21700,21700,21700,0
|
|
20230628,152800,4433473100,21700,21700,21700,21700,0
|
|
20230628,152700,4433473100,21700,21700,21700,21700,0
|
|
20230628,152600,4433473100,21700,21700,21700,21700,0
|
|
20230628,152500,4433473100,21700,21700,21700,21700,0
|
|
20230628,152400,4433473100,21700,21700,21700,21700,0
|
|
20230628,152300,4433473100,21700,21700,21700,21700,0
|
|
20230628,152200,4433473100,21700,21700,21700,21700,0
|
|
20230628,152100,4433473100,21700,21700,21700,21700,0
|
|
20230628,152000,4433473100,21700,21700,21700,21700,0
|
|
20230628,151900,4433473100,21700,21750,21750,21700,348
|
|
20230628,151800,4425909950,21700,21750,21750,21700,328
|
|
20230628,151700,4418778600,21750,21700,21800,21700,187
|
|
20230628,151600,4414713450,21750,21750,21750,21750,378
|
|
20230628,151500,4406491950,21750,21750,21800,21750,336
|
|
20230628,151400,4399181600,21750,21700,21750,21700,677
|
|
20230628,151300,4384456950,21750,21750,21750,21700,103
|
|
20230628,151200,4382219300,21750,21750,21750,21750,524
|
|
20230628,151100,4370822300,21750,21750,21750,21700,494
|
|
20230628,151000,4360098000,21750,21750,21750,21750,485
|
|
20230628,150900,4349549250,21700,21700,21750,21700,653
|
|
20230628,150800,4335371000,21700,21750,21750,21700,119
|
|
20230628,150700,4332787750,21700,21750,21750,21700,709
|
|
20230628,150600,4317394400,21750,21750,21750,21750,201
|
|
20230628,150500,4313022650,21700,21750,21750,21700,147
|
|
20230628,150400,4309826650,21750,21700,21750,21700,300
|
|
20230628,150300,4303315000,21750,21750,21750,21750,265
|
|
20230628,150200,4297551250,21750,21750,21750,21750,304
|
|
20230628,150100,4290939250,21750,21750,21750,21750,218
|
|
20230628,150000,4286197750,21750,21750,21750,21750,669
|
|
20230628,145900,4271647000,21750,21700,21750,21700,773
|
|
20230628,145800,4254840000,21700,21750,21750,21700,617
|
|
20230628,145700,4241430250,21750,21750,21750,21750,22
|
|
20230628,145600,4240951750,21750,21700,21750,21700,663
|
|
20230628,145500,4226557500,21700,21700,21700,21700,251
|
|
20230628,145400,4221110800,21750,21700,21750,21700,345
|
|
20230628,145300,4213618500,21700,21750,21750,21700,60
|
|
20230628,145200,4212316000,21750,21750,21750,21750,271
|
|
20230628,145100,4206421750,21750,21750,21800,21750,205
|
|
20230628,145000,4201957200,21750,21750,21750,21750,5
|
|
20230628,144900,4201848450,21800,21750,21800,21750,124
|
|
20230628,144800,4199149850,21800,21750,21800,21750,1452
|
|
20230628,144700,4167563300,21750,21700,21750,21700,371
|
|
20230628,144600,4159504050,21750,21750,21750,21750,404
|
|
20230628,144500,4150717050,21750,21750,21750,21750,233
|
|
20230628,144400,4145649300,21750,21800,21800,21750,1600
|
|
20230628,144300,4110847900,21800,21850,21850,21800,235
|
|
20230628,144200,4105716550,21800,21800,21800,21750,1483
|
|
20230628,144100,4073387400,21800,21750,21800,21750,860
|
|
20230628,144000,4054674900,21750,21800,21800,21750,287
|
|
20230628,143900,4048426800,21800,21750,21800,21750,76
|
|
20230628,143800,4046773050,21750,21800,21800,21750,199
|
|
20230628,143700,4042438850,21800,21750,21800,21750,2
|
|
20230628,143600,4042395300,21750,21800,21800,21750,301
|
|
20230628,143500,4035842750,21800,21800,21800,21800,17
|
|
20230628,143400,4035472150,21800,21800,21800,21800,178
|
|
20230628,143300,4031591750,21750,21750,21750,21750,1
|
|
20230628,143200,4031570000,21800,21800,21800,21800,117
|
|
20230628,143100,4029019400,21800,21800,21800,21800,96
|
|
20230628,143000,4026926600,21800,21800,21800,21800,137
|
|
20230628,142900,4023940000,21800,21800,21800,21800,583
|
|
20230628,142800,4011230600,21750,21800,21800,21750,122
|
|
20230628,142700,4008577000,21800,21800,21800,21800,116
|
|
20230628,142600,4006048200,21800,21800,21800,21800,1039
|
|
20230628,142500,3983398000,21800,21800,21800,21800,383
|
|
20230628,142400,3975048600,21800,21800,21800,21750,746
|
|
20230628,142300,3958791300,21800,21800,21800,21800,119
|
|
20230628,142200,3956197100,21750,21800,21800,21750,155
|
|
20230628,142100,3952822100,21800,21750,21800,21750,283
|
|
20230628,142000,3946658450,21800,21800,21800,21800,73
|
|
20230628,141900,3945067050,21800,21800,21800,21800,221
|
|
20230628,141800,3940249250,21800,21800,21800,21800,116
|
|
20230628,141700,3937720450,21800,21800,21800,21800,151
|
|
20230628,141600,3934428650,21800,21800,21800,21800,118
|
|
20230628,141500,3931856250,21800,21800,21800,21800,5
|
|
20230628,141400,3931747250,21800,21800,21800,21800,119
|
|
20230628,141300,3929153050,21750,21750,21800,21750,377
|
|
20230628,141200,3920946950,21750,21750,21750,21750,90
|
|
20230628,141100,3918989450,21800,21800,21800,21800,304
|
|
20230628,141000,3912362250,21800,21800,21800,21750,118
|
|
20230628,140900,3909795350,21800,21750,21800,21750,230
|
|
20230628,140800,3904787050,21800,21800,21800,21800,0
|
|
20230628,140700,3904787050,21800,21800,21850,21800,250
|
|
20230628,140600,3899331200,21800,21850,21850,21800,106
|
|
20230628,140500,3897015300,21800,21850,21850,21800,2939
|
|
20230628,140400,3832868500,21850,21900,21900,21850,297
|
|
20230628,140300,3826368200,21900,21900,21900,21850,131
|
|
20230628,140200,3823505300,21900,21900,21900,21900,719
|
|
20230628,140100,3807759200,21850,21850,21850,21850,197
|
|
20230628,140000,3803454750,21850,21850,21850,21850,571
|
|
20230628,135900,3790978400,21850,21850,21850,21850,211
|
|
20230628,135800,3786368050,21850,21850,21850,21850,72
|
|
20230628,135700,3784794850,21850,21850,21850,21850,120
|
|
20230628,135600,3782172850,21850,21850,21850,21850,12
|
|
20230628,135500,3781910650,21850,21800,21850,21800,119
|
|
20230628,135400,3779310550,21850,21850,21850,21800,326
|
|
20230628,135300,3772188450,21850,21850,21850,21850,60
|
|
20230628,135200,3770877450,21850,21850,21850,21850,67
|
|
20230628,135100,3769413500,21800,21800,21800,21800,5
|
|
20230628,135000,3769304500,21850,21850,21850,21850,128
|
|
20230628,134900,3766507700,21850,21800,21850,21800,3
|
|
20230628,134800,3766442250,21800,21800,21800,21800,262
|
|
20230628,134700,3760730650,21800,21800,21800,21800,80
|
|
20230628,134600,3758986650,21850,21850,21850,21850,25
|
|
20230628,134500,3758440400,21800,21850,21850,21800,286
|
|
20230628,134400,3752197300,21850,21850,21850,21850,6
|
|
20230628,134300,3752066200,21850,21850,21850,21850,210
|
|
20230628,134200,3747477700,21850,21850,21850,21800,13
|
|
20230628,134100,3747193900,21800,21850,21850,21800,314
|
|
20230628,134000,3740337000,21850,21850,21850,21850,72
|
|
20230628,133900,3738763800,21850,21850,21850,21850,182
|
|
20230628,133800,3734787100,21850,21850,21850,21850,125
|
|
20230628,133700,3732055850,21850,21850,21850,21850,0
|
|
20230628,133600,3732055850,21850,21850,21850,21850,343
|
|
20230628,133500,3724561300,21850,21850,21850,21850,0
|
|
20230628,133400,3724561300,21850,21800,21850,21800,136
|
|
20230628,133300,3721590200,21850,21850,21850,21800,260
|
|
20230628,133200,3715913200,21850,21850,21850,21850,204
|
|
20230628,133100,3711455800,21800,21800,21800,21800,0
|
|
20230628,133000,3711455800,21800,21800,21800,21800,70
|
|
20230628,132900,3709929800,21850,21900,21900,21850,551
|
|
20230628,132800,3697884550,21850,21900,21900,21850,10
|
|
20230628,132700,3697665800,21900,21850,21900,21850,255
|
|
20230628,132600,3692091450,21850,21850,21850,21850,6
|
|
20230628,132500,3691960350,21850,21850,21900,21850,387
|
|
20230628,132400,3683497450,21850,21850,21850,21850,53
|
|
20230628,132300,3682339400,21850,21850,21900,21800,2990
|
|
20230628,132200,3617029000,21800,21800,21800,21800,0
|
|
20230628,132100,3617029000,21800,21850,21850,21800,301
|
|
20230628,132000,3610467150,21800,21800,21800,21800,71
|
|
20230628,131900,3608919350,21800,21800,21800,21800,0
|
|
20230628,131800,3608919350,21800,21800,21800,21800,444
|
|
20230628,131700,3599240150,21850,21850,21850,21850,22
|
|
20230628,131600,3598759450,21850,21900,21900,21850,1011
|
|
20230628,131500,3576664100,21900,21900,21900,21850,636
|
|
20230628,131400,3562756700,21900,21900,21900,21900,35
|
|
20230628,131300,3561990200,21900,21900,21950,21900,1070
|
|
20230628,131200,3538556700,21900,21900,21950,21900,170
|
|
20230628,131100,3534832600,21950,21950,21950,21900,698
|
|
20230628,131000,3519515250,21950,21900,21950,21900,386
|
|
20230628,130900,3511061800,21850,21900,21900,21850,264
|
|
20230628,130800,3505286200,21900,21850,21900,21850,97
|
|
20230628,130700,3503163950,21900,21850,21900,21850,540
|
|
20230628,130600,3491344450,21850,21900,21900,21850,341
|
|
20230628,130500,3483887700,21900,21900,21900,21900,256
|
|
20230628,130400,3478281300,21900,21900,21950,21900,403
|
|
20230628,130300,3469455550,21900,21900,21900,21850,1475
|
|
20230628,130200,3437208400,21900,21900,21900,21900,1755
|
|
20230628,130100,3398773900,21900,21850,21900,21850,2723
|
|
20230628,130000,3339271350,21850,21850,21850,21850,404
|
|
20230628,125900,3330443950,21800,21850,21850,21800,316
|
|
20230628,125800,3323545350,21850,21850,21850,21850,482
|
|
20230628,125700,3313013650,21850,21900,21900,21850,1139
|
|
20230628,125600,3288117400,21900,21900,21900,21900,604
|
|
20230628,125500,3274889800,21900,21850,21900,21850,669
|
|
20230628,125400,3260243750,21850,21850,21850,21850,988
|
|
20230628,125300,3238655950,21850,21850,21900,21800,2060
|
|
20230628,125200,3193668050,21850,21750,21900,21750,4563
|
|
20230628,125100,3094031900,21750,21700,21750,21700,2195
|
|
20230628,125000,3046295700,21700,21700,21700,21700,459
|
|
20230628,124900,3036335400,21700,21700,21700,21700,0
|
|
20230628,124800,3036335400,21700,21700,21700,21700,232
|
|
20230628,124700,3031301000,21700,21700,21700,21700,257
|
|
20230628,124600,3025724100,21700,21700,21700,21700,195
|
|
20230628,124500,3021492600,21700,21650,21700,21650,2
|
|
20230628,124400,3021449250,21700,21700,21700,21700,164
|
|
20230628,124300,3017890450,21700,21750,21750,21700,1411
|
|
20230628,124200,2987249800,21750,21750,21750,21750,12
|
|
20230628,124100,2986988800,21750,21750,21750,21750,117
|
|
20230628,124000,2984444050,21750,21750,21750,21750,1378
|
|
20230628,123900,2954472550,21750,21750,21800,21750,146
|
|
20230628,123800,2951291200,21800,21750,21800,21750,3073
|
|
20230628,123700,2884364000,21700,21700,21750,21700,557
|
|
20230628,123600,2872271250,21700,21700,21700,21700,210
|
|
20230628,123500,2867714250,21700,21750,21750,21700,521
|
|
20230628,123400,2856392500,21750,21750,21750,21750,122
|
|
20230628,123300,2853739000,21750,21700,21750,21700,368
|
|
20230628,123200,2845750700,21700,21700,21700,21700,177
|
|
20230628,123100,2841909800,21700,21700,21700,21700,914
|
|
20230628,123000,2822076000,21700,21700,21750,21700,1422
|
|
20230628,122900,2791211750,21700,21700,21700,21700,383
|
|
20230628,122800,2782900650,21700,21700,21700,21700,221
|
|
20230628,122700,2778104950,21700,21700,21700,21700,116
|
|
20230628,122600,2775587750,21700,21700,21700,21700,19
|
|
20230628,122500,2775175450,21700,21700,21700,21700,272
|
|
20230628,122400,2769273050,21700,21700,21700,21700,30
|
|
20230628,122300,2768622050,21700,21700,21700,21700,175
|
|
20230628,122200,2764824550,21700,21700,21700,21700,167
|
|
20230628,122100,2761200650,21700,21700,21700,21700,44
|
|
20230628,122000,2760245850,21700,21700,21700,21700,164
|
|
20230628,121900,2756687050,21700,21700,21700,21650,237
|
|
20230628,121800,2751544250,21700,21700,21750,21700,783
|
|
20230628,121700,2734553050,21700,21700,21700,21700,6
|
|
20230628,121600,2734422850,21700,21700,21700,21700,102
|
|
20230628,121500,2732209450,21700,21700,21700,21700,110
|
|
20230628,121400,2729822450,21700,21700,21700,21700,100
|
|
20230628,121300,2727652450,21650,21650,21650,21650,1
|
|
20230628,121200,2727630800,21650,21650,21650,21650,0
|
|
20230628,121100,2727630800,21650,21650,21650,21650,9
|
|
20230628,121000,2727435950,21700,21700,21700,21650,281
|
|
20230628,120900,2721349800,21700,21700,21700,21700,14
|
|
20230628,120800,2721046000,21700,21700,21700,21700,20
|
|
20230628,120700,2720612000,21700,21700,21700,21700,299
|
|
20230628,120600,2714123700,21700,21700,21700,21700,0
|
|
20230628,120500,2714123700,21700,21700,21700,21700,541
|
|
20230628,120400,2702384000,21700,21700,21700,21700,130
|
|
20230628,120300,2699563000,21700,21700,21700,21700,0
|
|
20230628,120200,2699563000,21700,21650,21700,21650,7
|
|
20230628,120100,2699411400,21700,21700,21700,21700,1
|
|
20230628,120000,2699389700,21650,21650,21700,21650,119
|
|
20230628,115900,2696813100,21650,21700,21700,21650,3142
|
|
20230628,115800,2628788750,21700,21700,21700,21700,48
|
|
20230628,115700,2627747150,21700,21700,21750,21700,477
|
|
20230628,115600,2617391900,21700,21700,21700,21700,100
|
|
20230628,115500,2615221900,21700,21650,21700,21650,263
|
|
20230628,115400,2609519850,21700,21700,21700,21700,0
|
|
20230628,115300,2609519850,21700,21650,21700,21650,18
|
|
20230628,115200,2609129750,21700,21650,21700,21650,240
|
|
20230628,115100,2603933250,21700,21700,21700,21700,0
|
|
20230628,115000,2603933250,21700,21700,21700,21700,723
|
|
20230628,114900,2588244150,21700,21700,21700,21700,0
|
|
20230628,114800,2588244150,21700,21750,21750,21700,214
|
|
20230628,114700,2583600150,21750,21700,21750,21700,54
|
|
20230628,114600,2582426250,21700,21700,21700,21700,80
|
|
20230628,114500,2580690250,21750,21750,21750,21750,210
|
|
20230628,114400,2576122750,21750,21750,21750,21750,544
|
|
20230628,114300,2564290750,21750,21750,21750,21750,11
|
|
20230628,114200,2564051500,21750,21750,21750,21750,139
|
|
20230628,114100,2561028250,21700,21700,21750,21700,15
|
|
20230628,114000,2560702400,21750,21750,21750,21750,1
|
|
20230628,113900,2560680650,21750,21750,21750,21750,5
|
|
20230628,113800,2560571900,21750,21700,21750,21700,1915
|
|
20230628,113700,2518993500,21700,21700,21700,21700,50
|
|
20230628,113600,2517908500,21700,21700,21700,21700,0
|
|
20230628,113500,2517908500,21700,21650,21700,21650,255
|
|
20230628,113400,2512387500,21650,21650,21650,21650,4
|
|
20230628,113300,2512300900,21650,21700,21700,21650,105
|
|
20230628,113200,2510027400,21650,21650,21650,21650,224
|
|
20230628,113100,2505177800,21650,21650,21650,21650,300
|
|
20230628,113000,2498682800,21650,21650,21650,21650,254
|
|
20230628,112900,2493183700,21650,21650,21650,21650,474
|
|
20230628,112800,2482921600,21600,21650,21650,21600,218
|
|
20230628,112700,2478204550,21650,21650,21650,21650,196
|
|
20230628,112600,2473961150,21650,21600,21650,21600,63
|
|
20230628,112500,2472599700,21650,21650,21650,21650,120
|
|
20230628,112400,2470001700,21650,21650,21650,21650,250
|
|
20230628,112300,2464589200,21650,21650,21650,21650,280
|
|
20230628,112200,2458527200,21650,21600,21650,21600,233
|
|
20230628,112100,2453493900,21600,21650,21650,21600,12
|
|
20230628,112000,2453234200,21650,21650,21650,21650,497
|
|
20230628,111900,2442474150,21650,21650,21650,21600,83
|
|
20230628,111800,2440677950,21650,21650,21650,21650,143
|
|
20230628,111700,2437582000,21650,21650,21650,21650,81
|
|
20230628,111600,2435828350,21650,21650,21650,21650,658
|
|
20230628,111500,2421582650,21650,21650,21650,21650,1170
|
|
20230628,111400,2396252150,21650,21650,21650,21650,27
|
|
20230628,111300,2395667600,21650,21650,21650,21650,18
|
|
20230628,111200,2395277900,21650,21650,21650,21650,135
|
|
20230628,111100,2392355150,21650,21650,21650,21650,1354
|
|
20230628,111000,2363041050,21650,21700,21700,21650,29
|
|
20230628,110900,2362412450,21700,21700,21700,21700,15
|
|
20230628,110800,2362086950,21700,21650,21700,21650,9
|
|
20230628,110700,2361891700,21700,21700,21700,21700,296
|
|
20230628,110600,2355468500,21700,21700,21700,21700,1386
|
|
20230628,110500,2325392300,21750,21750,21750,21750,0
|
|
20230628,110400,2325392300,21750,21750,21750,21750,51
|
|
20230628,110300,2324283050,21750,21750,21750,21750,0
|
|
20230628,110200,2324283050,21750,21750,21750,21750,31
|
|
20230628,110100,2323608800,21750,21750,21750,21750,375
|
|
20230628,110000,2315452550,21750,21750,21750,21750,9
|
|
20230628,105900,2315256800,21750,21700,21750,21700,36
|
|
20230628,105800,2314473850,21700,21750,21750,21700,26
|
|
20230628,105700,2313908450,21750,21750,21750,21750,31
|
|
20230628,105600,2313234200,21750,21750,21750,21750,208
|
|
20230628,105500,2308710200,21750,21750,21750,21750,2
|
|
20230628,105400,2308666700,21750,21750,21750,21750,14
|
|
20230628,105300,2308362200,21750,21750,21750,21750,7
|
|
20230628,105200,2308209950,21750,21750,21750,21700,802
|
|
20230628,105100,2290766950,21750,21700,21750,21700,288
|
|
20230628,105000,2284517300,21700,21700,21700,21700,0
|
|
20230628,104900,2284517300,21700,21650,21700,21650,1285
|
|
20230628,104800,2256656750,21650,21650,21650,21650,455
|
|
20230628,104700,2246806000,21650,21650,21650,21600,318
|
|
20230628,104600,2239921550,21650,21650,21650,21650,246
|
|
20230628,104500,2234595650,21650,21600,21650,21600,18
|
|
20230628,104400,2234206300,21600,21650,21650,21600,175
|
|
20230628,104300,2230422550,21650,21650,21650,21650,134
|
|
20230628,104200,2227521450,21650,21650,21650,21650,1632
|
|
20230628,104100,2192188650,21600,21600,21650,21600,1409
|
|
20230628,104000,2161748550,21650,21700,21700,21650,5569
|
|
20230628,103900,2041011400,21750,21750,21750,21750,258
|
|
20230628,103800,2035399900,21750,21750,21750,21750,111
|
|
20230628,103700,2032985650,21750,21700,21750,21700,36
|
|
20230628,103600,2032204250,21700,21750,21750,21700,55
|
|
20230628,103500,2031010450,21750,21750,21750,21750,678
|
|
20230628,103400,2016263950,21750,21800,21800,21750,998
|
|
20230628,103300,1994557350,21800,21750,21800,21750,122
|
|
20230628,103200,1991903300,21750,21750,21750,21750,100
|
|
20230628,103100,1989728300,21750,21750,21750,21750,666
|
|
20230628,103000,1975242800,21750,21750,21750,21700,806
|
|
20230628,102900,1957714950,21750,21750,21750,21700,116
|
|
20230628,102800,1955196550,21750,21700,21750,21700,248
|
|
20230628,102700,1949811300,21750,21750,21750,21750,11
|
|
20230628,102600,1949572050,21750,21750,21750,21750,110
|
|
20230628,102500,1947179550,21750,21750,21750,21700,24
|
|
20230628,102400,1946658450,21700,21700,21700,21700,688
|
|
20230628,102300,1931728850,21700,21700,21700,21650,278
|
|
20230628,102200,1925697100,21700,21750,21750,21700,313
|
|
20230628,102100,1918904350,21750,21650,21750,21650,1047
|
|
20230628,102000,1896185950,21700,21700,21700,21650,2862
|
|
20230628,101900,1834112750,21700,21750,21750,21700,428
|
|
20230628,101800,1824808750,21750,21700,21750,21700,734
|
|
20230628,101700,1808873900,21700,21750,21750,21700,1737
|
|
20230628,101600,1771099600,21800,21800,21800,21800,124
|
|
20230628,101500,1768396400,21800,21800,21800,21750,966
|
|
20230628,101400,1747374400,21800,21800,21800,21750,200
|
|
20230628,101300,1743016650,21750,21800,21800,21750,221
|
|
20230628,101200,1738201350,21800,21800,21800,21800,77
|
|
20230628,101100,1736522750,21750,21800,21800,21750,878
|
|
20230628,101000,1717405200,21800,21800,21800,21750,1169
|
|
20230628,100900,1691924250,21800,21800,21850,21750,873
|
|
20230628,100800,1672891900,21800,21850,21850,21800,2739
|
|
20230628,100700,1613175700,21850,21850,21850,21800,590
|
|
20230628,100600,1600300200,21850,21850,21850,21800,217
|
|
20230628,100500,1595559650,21850,21950,21950,21800,5802
|
|
20230628,100400,1468659800,22000,21950,22000,21950,2977
|
|
20230628,100300,1403314600,21950,21950,21950,21950,240
|
|
20230628,100200,1398046600,22000,22000,22000,22000,1
|
|
20230628,100100,1398024600,22000,22000,22000,21950,416
|
|
20230628,100000,1388887600,21950,22000,22000,21950,6
|
|
20230628,095900,1388755650,21950,22000,22000,21950,23
|
|
20230628,095800,1388250550,21950,21950,22000,21950,131
|
|
20230628,095700,1385372300,22000,22000,22000,21950,17
|
|
20230628,095600,1384998650,22000,22000,22000,21950,62
|
|
20230628,095500,1383636350,22000,22000,22000,22000,150
|
|
20230628,095400,1380336350,22000,22050,22050,22000,2850
|
|
20230628,095300,1317635100,22000,22050,22050,22000,329
|
|
20230628,095200,1310381450,22050,22050,22050,22050,150
|
|
20230628,095100,1307073950,22050,22050,22100,22050,371
|
|
20230628,095000,1298891200,22100,22100,22100,22100,142
|
|
20230628,094900,1295753000,22150,22100,22150,22100,10
|
|
20230628,094800,1295531550,22100,22100,22100,22100,400
|
|
20230628,094700,1286691550,22100,22100,22100,22100,1163
|
|
20230628,094600,1260989250,22100,22050,22100,22050,335
|
|
20230628,094500,1253594200,22050,22050,22050,22050,832
|
|
20230628,094400,1235248600,22050,22050,22050,22050,569
|
|
20230628,094300,1222702150,22000,22050,22050,22000,564
|
|
20230628,094200,1210293750,22050,22000,22050,22000,236
|
|
20230628,094100,1205101000,22000,22050,22100,22000,270
|
|
20230628,094000,1199152550,22050,22100,22100,22050,856
|
|
20230628,093900,1180277000,22050,22050,22100,22050,342
|
|
20230628,093800,1172734600,22100,22050,22100,22050,80
|
|
20230628,093700,1170968200,22050,22100,22100,22050,59
|
|
20230628,093600,1169664600,22050,22100,22100,22050,484
|
|
20230628,093500,1158976400,22100,22100,22100,22100,206
|
|
20230628,093400,1154423800,22150,22100,22150,22100,540
|
|
20230628,093300,1142487150,22100,22100,22100,22100,113
|
|
20230628,093200,1139989850,22100,22100,22100,22100,156
|
|
20230628,093100,1136542250,22050,22100,22150,22050,190
|
|
20230628,093000,1132343050,22100,22100,22100,22100,211
|
|
20230628,092900,1127679950,22100,22100,22100,22100,52
|
|
20230628,092800,1126530750,22100,22100,22100,22100,231
|
|
20230628,092700,1121425650,22100,22100,22150,22050,1028
|
|
20230628,092600,1098673650,22100,22050,22100,22050,290
|
|
20230628,092500,1092275750,22100,22100,22100,22050,488
|
|
20230628,092400,1081492950,22050,22050,22050,22050,464
|
|
20230628,092300,1071261750,22000,22050,22050,22000,598
|
|
20230628,092200,1058098350,22050,22050,22050,22000,194
|
|
20230628,092100,1053821300,22100,22000,22100,22000,653
|
|
20230628,092000,1039423850,22000,22050,22100,22000,826
|
|
20230628,091900,1021214600,22100,22100,22100,22100,96
|
|
20230628,091800,1019093000,22100,22050,22100,22050,1078
|
|
20230628,091700,995274200,22050,22050,22100,22000,1532
|
|
20230628,091600,961503100,22050,22200,22200,22050,3537
|
|
20230628,091500,883178950,22200,22200,22250,22200,207
|
|
20230628,091400,878583300,22200,22200,22200,22200,444
|
|
20230628,091300,868726500,22200,22200,22200,22150,449
|
|
20230628,091200,858758900,22200,22200,22200,22200,295
|
|
20230628,091100,852209900,22250,22250,22250,22150,819
|
|
20230628,091000,834030500,22250,22150,22250,22150,1892
|
|
20230628,090900,792057700,22150,22300,22300,22150,2083
|
|
20230628,090800,745782200,22300,22300,22350,22250,889
|
|
20230628,090700,725955200,22250,22250,22350,22250,665
|
|
20230628,090600,711136650,22300,22300,22300,22200,4938
|
|
20230628,090500,601278450,22300,22350,22400,22300,1917
|
|
20230628,090400,558437100,22350,22450,22450,22350,2430
|
|
20230628,090300,503931450,22450,22600,22650,22450,3162
|
|
20230628,090200,432575200,22650,22450,22650,22450,4528
|
|
20230628,090100,330396050,22450,22500,22500,22400,5716
|
|
20230628,090000,202089850,22450,22500,22500,22450,8982
|