602 lines
33 KiB
CSV
602 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185900,26539879000,50800,50800,50800,50800,10721
|
|
20230628,185800,26539879000,50800,50800,50800,50800,0
|
|
20230628,185700,26539879000,50800,50800,50800,50800,0
|
|
20230628,185600,26539879000,50800,50800,50800,50800,0
|
|
20230628,185500,26539879000,50800,50800,50800,50800,0
|
|
20230628,185400,26539879000,50800,50800,50800,50800,0
|
|
20230628,185300,26539879000,50800,50800,50800,50800,0
|
|
20230628,185200,26539879000,50800,50800,50800,50800,0
|
|
20230628,185100,26539879000,50800,50800,50800,50800,0
|
|
20230628,185000,26539879000,50800,50800,50800,50800,0
|
|
20230628,184900,26539879000,50800,50800,50800,50800,0
|
|
20230628,184800,26539879000,50800,50800,50800,50800,0
|
|
20230628,184700,26539879000,50800,50800,50800,50800,0
|
|
20230628,184600,26539879000,50800,50800,50800,50800,0
|
|
20230628,184500,26539879000,50800,50800,50800,50800,0
|
|
20230628,184400,26539879000,50800,50800,50800,50800,0
|
|
20230628,184300,26539879000,50800,50800,50800,50800,0
|
|
20230628,184200,26539879000,50800,50800,50800,50800,0
|
|
20230628,184100,26539879000,50800,50800,50800,50800,0
|
|
20230628,184000,26539879000,50800,50800,50800,50800,0
|
|
20230628,183900,26539879000,50800,50800,50800,50800,0
|
|
20230628,183800,26539879000,50800,50800,50800,50800,0
|
|
20230628,183700,26539879000,50800,50800,50800,50800,0
|
|
20230628,183600,26539879000,50800,50800,50800,50800,0
|
|
20230628,183500,26539879000,50800,50800,50800,50800,0
|
|
20230628,183400,26539879000,50800,50800,50800,50800,0
|
|
20230628,183300,26539879000,50800,50800,50800,50800,0
|
|
20230628,183200,26539879000,50800,50800,50800,50800,0
|
|
20230628,183100,26539879000,50800,50800,50800,50800,0
|
|
20230628,183000,26539879000,50800,50800,50800,50800,0
|
|
20230628,182900,26539879000,50800,50800,50800,50800,10721
|
|
20230628,182800,26539879000,50800,50800,50800,50800,0
|
|
20230628,182700,26539879000,50800,50800,50800,50800,0
|
|
20230628,182600,26539879000,50800,50800,50800,50800,0
|
|
20230628,182500,26539879000,50800,50800,50800,50800,0
|
|
20230628,182400,26539879000,50800,50800,50800,50800,0
|
|
20230628,182300,26539879000,50800,50800,50800,50800,0
|
|
20230628,182200,26539879000,50800,50800,50800,50800,0
|
|
20230628,182100,26539879000,50800,50800,50800,50800,0
|
|
20230628,182000,26539879000,50800,50800,50800,50800,0
|
|
20230628,181900,26539879000,50800,50800,50800,50800,0
|
|
20230628,181800,26539879000,50800,50800,50800,50800,0
|
|
20230628,181700,26539879000,50800,50800,50800,50800,0
|
|
20230628,181600,26539879000,50800,50800,50800,50800,0
|
|
20230628,181500,26539879000,50800,50800,50800,50800,0
|
|
20230628,181400,26539879000,50800,50800,50800,50800,0
|
|
20230628,181300,26539879000,50800,50800,50800,50800,0
|
|
20230628,181200,26539879000,50800,50800,50800,50800,0
|
|
20230628,181100,26539879000,50800,50800,50800,50800,0
|
|
20230628,181000,26539879000,50800,50800,50800,50800,0
|
|
20230628,180900,26539879000,50800,50800,50800,50800,0
|
|
20230628,180800,26539879000,50800,50800,50800,50800,0
|
|
20230628,180700,26539879000,50800,50800,50800,50800,0
|
|
20230628,180600,26539879000,50800,50800,50800,50800,0
|
|
20230628,180500,26539879000,50800,50800,50800,50800,0
|
|
20230628,180400,26539879000,50800,50800,50800,50800,0
|
|
20230628,180300,26539879000,50800,50800,50800,50800,0
|
|
20230628,180200,26539879000,50800,50800,50800,50800,0
|
|
20230628,180100,26539879000,50800,50800,50800,50800,0
|
|
20230628,180000,26539879000,50800,50800,50800,50800,0
|
|
20230628,175900,26539879000,50800,50800,50800,50800,10721
|
|
20230628,175800,26539879000,50800,50800,50800,50800,0
|
|
20230628,175700,26539879000,50800,50800,50800,50800,0
|
|
20230628,175600,26539879000,50800,50800,50800,50800,0
|
|
20230628,175500,26539879000,50800,50800,50800,50800,0
|
|
20230628,175400,26539879000,50800,50800,50800,50800,0
|
|
20230628,175300,26539879000,50800,50800,50800,50800,0
|
|
20230628,175200,26539879000,50800,50800,50800,50800,0
|
|
20230628,175100,26539879000,50800,50800,50800,50800,0
|
|
20230628,175000,26539879000,50800,50800,50800,50800,0
|
|
20230628,174900,26539879000,50800,50800,50800,50800,0
|
|
20230628,174800,26539879000,50800,50800,50800,50800,0
|
|
20230628,174700,26539879000,50800,50800,50800,50800,0
|
|
20230628,174600,26539879000,50800,50800,50800,50800,0
|
|
20230628,174500,26539879000,50800,50800,50800,50800,0
|
|
20230628,174400,26539879000,50800,50800,50800,50800,0
|
|
20230628,174300,26539879000,50800,50800,50800,50800,0
|
|
20230628,174200,26539879000,50800,50800,50800,50800,0
|
|
20230628,174100,26539879000,50800,50800,50800,50800,0
|
|
20230628,174000,26539879000,50800,50800,50800,50800,0
|
|
20230628,173900,26539879000,50800,50800,50800,50800,0
|
|
20230628,173800,26539879000,50800,50800,50800,50800,0
|
|
20230628,173700,26539879000,50800,50800,50800,50800,0
|
|
20230628,173600,26539879000,50800,50800,50800,50800,0
|
|
20230628,173500,26539879000,50800,50800,50800,50800,0
|
|
20230628,173400,26539879000,50800,50800,50800,50800,0
|
|
20230628,173300,26539879000,50800,50800,50800,50800,0
|
|
20230628,173200,26539879000,50800,50800,50800,50800,0
|
|
20230628,173100,26539879000,50800,50800,50800,50800,0
|
|
20230628,173000,26539879000,50800,50800,50800,50800,0
|
|
20230628,172900,26539879000,50800,50800,50800,50800,10721
|
|
20230628,172800,26539879000,50800,50800,50800,50800,0
|
|
20230628,172700,26539879000,50800,50800,50800,50800,0
|
|
20230628,172600,26539879000,50800,50800,50800,50800,0
|
|
20230628,172500,26539879000,50800,50800,50800,50800,0
|
|
20230628,172400,26539879000,50800,50800,50800,50800,0
|
|
20230628,172300,26539879000,50800,50800,50800,50800,0
|
|
20230628,172200,26539879000,50800,50800,50800,50800,0
|
|
20230628,172100,26539879000,50800,50800,50800,50800,0
|
|
20230628,172000,26539879000,50800,50800,50800,50800,0
|
|
20230628,171900,26539879000,50800,50800,50800,50800,0
|
|
20230628,171800,26539879000,50800,50800,50800,50800,0
|
|
20230628,171700,26539879000,50800,50800,50800,50800,0
|
|
20230628,171600,26539879000,50800,50800,50800,50800,0
|
|
20230628,171500,26539879000,50800,50800,50800,50800,0
|
|
20230628,171400,26539879000,50800,50800,50800,50800,0
|
|
20230628,171300,26539879000,50800,50800,50800,50800,0
|
|
20230628,171200,26539879000,50800,50800,50800,50800,0
|
|
20230628,171100,26539879000,50800,50800,50800,50800,0
|
|
20230628,171000,26539879000,50800,50800,50800,50800,0
|
|
20230628,170900,26539879000,50800,50800,50800,50800,0
|
|
20230628,170800,26539879000,50800,50800,50800,50800,0
|
|
20230628,170700,26539879000,50800,50800,50800,50800,0
|
|
20230628,170600,26539879000,50800,50800,50800,50800,0
|
|
20230628,170500,26539879000,50800,50800,50800,50800,0
|
|
20230628,170400,26539879000,50800,50800,50800,50800,0
|
|
20230628,170300,26539879000,50800,50800,50800,50800,0
|
|
20230628,170200,26539879000,50800,50800,50800,50800,0
|
|
20230628,170100,26539879000,50800,50800,50800,50800,0
|
|
20230628,170000,26539879000,50800,50800,50800,50800,0
|
|
20230628,165900,26539879000,50800,50800,50800,50800,10721
|
|
20230628,165800,26539879000,50800,50800,50800,50800,0
|
|
20230628,165700,26539879000,50800,50800,50800,50800,0
|
|
20230628,165600,26539879000,50800,50800,50800,50800,0
|
|
20230628,165500,26539879000,50800,50800,50800,50800,0
|
|
20230628,165400,26539879000,50800,50800,50800,50800,0
|
|
20230628,165300,26539879000,50800,50800,50800,50800,0
|
|
20230628,165200,26539879000,50800,50800,50800,50800,0
|
|
20230628,165100,26539879000,50800,50800,50800,50800,0
|
|
20230628,165000,26539879000,50800,50800,50800,50800,0
|
|
20230628,164900,26539879000,50800,50800,50800,50800,0
|
|
20230628,164800,26539879000,50800,50800,50800,50800,0
|
|
20230628,164700,26539879000,50800,50800,50800,50800,0
|
|
20230628,164600,26539879000,50800,50800,50800,50800,0
|
|
20230628,164500,26539879000,50800,50800,50800,50800,0
|
|
20230628,164400,26539879000,50800,50800,50800,50800,0
|
|
20230628,164300,26539879000,50800,50800,50800,50800,0
|
|
20230628,164200,26539879000,50800,50800,50800,50800,0
|
|
20230628,164100,26539879000,50800,50800,50800,50800,0
|
|
20230628,164000,26539879000,50800,50800,50800,50800,0
|
|
20230628,163900,26539879000,50800,50800,50800,50800,0
|
|
20230628,163800,26539879000,50800,50800,50800,50800,0
|
|
20230628,163700,26539879000,50800,50800,50800,50800,0
|
|
20230628,163600,26539879000,50800,50800,50800,50800,0
|
|
20230628,163500,26539879000,50800,50800,50800,50800,0
|
|
20230628,163400,26539879000,50800,50800,50800,50800,0
|
|
20230628,163300,26539879000,50800,50800,50800,50800,0
|
|
20230628,163200,26539879000,50800,50800,50800,50800,0
|
|
20230628,163100,26539879000,50800,50800,50800,50800,0
|
|
20230628,163000,26539879000,50800,50800,50800,50800,0
|
|
20230628,162900,26539879000,50800,50800,50800,50800,10721
|
|
20230628,162800,26539879000,50800,50800,50800,50800,0
|
|
20230628,162700,26539879000,50800,50800,50800,50800,0
|
|
20230628,162600,26539879000,50800,50800,50800,50800,0
|
|
20230628,162500,26539879000,50800,50800,50800,50800,0
|
|
20230628,162400,26539879000,50800,50800,50800,50800,0
|
|
20230628,162300,26539879000,50800,50800,50800,50800,0
|
|
20230628,162200,26539879000,50800,50800,50800,50800,0
|
|
20230628,162100,26539879000,50800,50800,50800,50800,0
|
|
20230628,162000,26539879000,50800,50800,50800,50800,0
|
|
20230628,161900,26539879000,50800,50800,50800,50800,0
|
|
20230628,161800,26539879000,50800,50800,50800,50800,0
|
|
20230628,161700,26539879000,50800,50800,50800,50800,0
|
|
20230628,161600,26539879000,50800,50800,50800,50800,0
|
|
20230628,161500,26539879000,50800,50800,50800,50800,0
|
|
20230628,161400,26539879000,50800,50800,50800,50800,0
|
|
20230628,161300,26539879000,50800,50800,50800,50800,0
|
|
20230628,161200,26539879000,50800,50800,50800,50800,0
|
|
20230628,161100,26539879000,50800,50800,50800,50800,0
|
|
20230628,161000,26539879000,50800,50800,50800,50800,0
|
|
20230628,160900,26539879000,50800,50800,50800,50800,0
|
|
20230628,160800,26539879000,50800,50800,50800,50800,0
|
|
20230628,160700,26539879000,50800,50800,50800,50800,0
|
|
20230628,160600,26539879000,50800,50800,50800,50800,0
|
|
20230628,160500,26539879000,50800,50800,50800,50800,0
|
|
20230628,160400,26539879000,50800,50800,50800,50800,0
|
|
20230628,160300,26539879000,50800,50800,50800,50800,0
|
|
20230628,160200,26539879000,50800,50800,50800,50800,0
|
|
20230628,160100,26539879000,50800,50800,50800,50800,0
|
|
20230628,160000,26539879000,50800,50800,50800,50800,0
|
|
20230628,155900,26539879000,50800,50800,50800,50800,10721
|
|
20230628,155800,26539879000,50800,50800,50800,50800,0
|
|
20230628,155700,26539879000,50800,50800,50800,50800,0
|
|
20230628,155600,26539879000,50800,50800,50800,50800,0
|
|
20230628,155500,26539879000,50800,50800,50800,50800,0
|
|
20230628,155400,26539879000,50800,50800,50800,50800,0
|
|
20230628,155300,26539879000,50800,50800,50800,50800,0
|
|
20230628,155200,26539879000,50800,50800,50800,50800,0
|
|
20230628,155100,26539879000,50800,50800,50800,50800,0
|
|
20230628,155000,26539879000,50800,50800,50800,50800,0
|
|
20230628,154900,26539879000,50800,50800,50800,50800,0
|
|
20230628,154800,26539879000,50800,50800,50800,50800,0
|
|
20230628,154700,26539879000,50800,50800,50800,50800,0
|
|
20230628,154600,26539879000,50800,50800,50800,50800,0
|
|
20230628,154500,26539879000,50800,50800,50800,50800,0
|
|
20230628,154400,26539879000,50800,50800,50800,50800,0
|
|
20230628,154300,26539879000,50800,50800,50800,50800,0
|
|
20230628,154200,26539879000,50800,50800,50800,50800,0
|
|
20230628,154100,26539879000,50800,50800,50800,50800,0
|
|
20230628,154000,26539879000,50800,50800,50800,50800,0
|
|
20230628,153900,26539879000,50800,50800,50800,50800,0
|
|
20230628,153800,26539879000,50800,50800,50800,50800,0
|
|
20230628,153700,26539879000,50800,50800,50800,50800,0
|
|
20230628,153600,26539879000,50800,50800,50800,50800,0
|
|
20230628,153500,26539879000,50800,50800,50800,50800,0
|
|
20230628,153400,26539879000,50800,50800,50800,50800,0
|
|
20230628,153300,26539879000,50800,50800,50800,50800,0
|
|
20230628,153200,26539879000,50800,50800,50800,50800,0
|
|
20230628,153100,26539879000,50800,50800,50800,50800,0
|
|
20230628,153000,26539879000,50800,50800,50800,50800,10721
|
|
20230628,152900,25995252200,50800,50800,50800,50800,0
|
|
20230628,152800,25995252200,50800,50800,50800,50800,0
|
|
20230628,152700,25995252200,50800,50800,50800,50800,0
|
|
20230628,152600,25995252200,50800,50800,50800,50800,0
|
|
20230628,152500,25995252200,50800,50800,50800,50800,0
|
|
20230628,152400,25995252200,50800,50800,50800,50800,0
|
|
20230628,152300,25995252200,50800,50800,50800,50800,0
|
|
20230628,152200,25995252200,50800,50800,50800,50800,0
|
|
20230628,152100,25995252200,50800,50800,50800,50800,0
|
|
20230628,152000,25995252200,50800,50800,50800,50800,0
|
|
20230628,151900,25995252200,50800,50900,50900,50800,1142
|
|
20230628,151800,25937176200,50900,50800,50900,50800,1484
|
|
20230628,151700,25861647600,50800,50900,50900,50800,1952
|
|
20230628,151600,25762302000,50900,50900,50900,50800,1951
|
|
20230628,151500,25663021500,50900,50800,50900,50800,3256
|
|
20230628,151400,25497429600,50800,50900,50900,50800,693
|
|
20230628,151300,25462211500,50800,50900,51000,50800,6699
|
|
20230628,151200,25121678800,50900,50900,51000,50900,738
|
|
20230628,151100,25084102900,50900,50900,51000,50900,858
|
|
20230628,151000,25040419400,50900,50900,51000,50900,2536
|
|
20230628,150900,24911249400,50900,51000,51000,50900,207
|
|
20230628,150800,24900697400,51000,51000,51100,50900,1733
|
|
20230628,150700,24812312500,51000,51000,51000,50900,1530
|
|
20230628,150600,24734282900,51000,51000,51000,50900,1283
|
|
20230628,150500,24668862900,51000,51000,51000,50900,4421
|
|
20230628,150400,24443510300,51000,51000,51100,51000,470
|
|
20230628,150300,24419532900,51100,51100,51100,51000,523
|
|
20230628,150200,24392853800,51100,51000,51100,51000,1015
|
|
20230628,150100,24341084000,51000,51000,51000,50900,568
|
|
20230628,150000,24312116700,51000,51100,51100,51000,348
|
|
20230628,145900,24294368200,51000,50900,51000,50900,801
|
|
20230628,145800,24253518300,51000,50900,51000,50900,442
|
|
20230628,145700,24230980600,50900,51100,51100,50900,789
|
|
20230628,145600,24190741600,51000,51000,51100,51000,329
|
|
20230628,145500,24173940100,51100,51000,51100,50900,522
|
|
20230628,145400,24147316400,51000,50900,51000,50900,834
|
|
20230628,145300,24104807000,51000,50900,51000,50900,472
|
|
20230628,145200,24080735400,51000,50900,51000,50900,691
|
|
20230628,145100,24045545900,50900,51000,51000,50900,941
|
|
20230628,145000,23997621700,51000,51000,51100,50900,12818
|
|
20230628,144900,23344055600,51000,51100,51200,51000,3729
|
|
20230628,144800,23153782200,51100,51200,51200,51100,1520
|
|
20230628,144700,23076103100,51100,51100,51200,51000,1878
|
|
20230628,144600,22980136900,51100,51100,51100,51000,845
|
|
20230628,144500,22936982400,51000,51100,51100,51000,867
|
|
20230628,144400,22892702400,51100,51100,51100,51000,697
|
|
20230628,144300,22857109200,51100,51100,51100,51000,841
|
|
20230628,144200,22814143300,51000,51100,51100,51000,868
|
|
20230628,144100,22769853400,51000,51100,51200,51000,2350
|
|
20230628,144000,22649770600,51100,51100,51200,51100,1498
|
|
20230628,143900,22573217600,51100,51100,51200,51100,701
|
|
20230628,143800,22537388100,51100,51100,51200,51100,1065
|
|
20230628,143700,22482961700,51100,51100,51200,51100,96
|
|
20230628,143600,22478051100,51200,51100,51200,51100,227
|
|
20230628,143500,22466431100,51100,51200,51200,51100,40
|
|
20230628,143400,22464384200,51100,51000,51200,51000,857
|
|
20230628,143300,22420593000,51100,51100,51100,51000,937
|
|
20230628,143200,22372713400,51100,51200,51300,51000,7041
|
|
20230628,143100,22012834400,51300,51200,51300,51200,18
|
|
20230628,143000,22011911500,51200,51200,51300,51200,3330
|
|
20230628,142900,21841406400,51200,51200,51300,51200,409
|
|
20230628,142800,21820439500,51300,51400,51400,51200,3704
|
|
20230628,142700,21630418400,51400,51400,51400,51300,104
|
|
20230628,142600,21625075200,51300,51400,51400,51300,278
|
|
20230628,142500,21610795500,51400,51300,51400,51300,375
|
|
20230628,142400,21591522800,51300,51300,51400,51300,287
|
|
20230628,142300,21576798500,51400,51300,51400,51300,220
|
|
20230628,142200,21565505100,51300,51300,51400,51300,459
|
|
20230628,142100,21541921100,51300,51400,51400,51300,700
|
|
20230628,142000,21505953800,51300,51300,51400,51300,100
|
|
20230628,141900,21500820400,51300,51300,51300,51300,265
|
|
20230628,141800,21487225900,51300,51300,51400,51300,208
|
|
20230628,141700,21476545900,51300,51300,51400,51300,733
|
|
20230628,141600,21438874100,51300,51300,51400,51300,226
|
|
20230628,141500,21427260100,51400,51300,51400,51300,103
|
|
20230628,141400,21421970700,51400,51300,51400,51300,128
|
|
20230628,141300,21415398500,51300,51300,51400,51300,21
|
|
20230628,141200,21414321000,51300,51200,51400,51200,913
|
|
20230628,141100,21367488800,51300,51300,51300,51200,87
|
|
20230628,141000,21363027000,51300,51300,51400,51200,132
|
|
20230628,140900,21356254300,51300,51300,51300,51200,401
|
|
20230628,140800,21335684100,51300,51200,51300,51200,1178
|
|
20230628,140700,21275256400,51200,51200,51300,51200,272
|
|
20230628,140600,21261328700,51300,51200,51300,51200,398
|
|
20230628,140500,21240922300,51300,51200,51300,51200,106
|
|
20230628,140400,21235488800,51200,51100,51300,51100,4425
|
|
20230628,140300,21008926700,51100,51100,51200,51100,279
|
|
20230628,140200,20994666900,51200,51100,51200,51100,161
|
|
20230628,140100,20986431600,51100,51100,51200,51100,248
|
|
20230628,140000,20973756200,51100,51100,51200,51100,103
|
|
20230628,135900,20968491800,51100,51100,51100,51100,1167
|
|
20230628,135800,20908858100,51100,51200,51200,51100,4880
|
|
20230628,135700,20659487000,51200,51100,51200,51100,703
|
|
20230628,135600,20623550900,51100,51100,51200,51100,619
|
|
20230628,135500,20591883500,51100,51100,51200,51100,200
|
|
20230628,135400,20581662900,51100,51100,51200,51100,116
|
|
20230628,135300,20575728500,51100,51200,51300,51100,3968
|
|
20230628,135200,20372578500,51300,51300,51300,51200,52
|
|
20230628,135100,20369912300,51200,51200,51300,51200,229
|
|
20230628,135000,20358178800,51200,51200,51300,51200,287
|
|
20230628,134900,20343462400,51200,51300,51300,51200,172
|
|
20230628,134800,20334654800,51300,51300,51300,51200,698
|
|
20230628,134700,20298848900,51200,51200,51300,51200,266
|
|
20230628,134600,20285210800,51300,51300,51300,51200,68
|
|
20230628,134500,20281723700,51300,51300,51300,51200,42
|
|
20230628,134400,20279571700,51300,51300,51300,51200,333
|
|
20230628,134300,20262490200,51300,51200,51300,51200,331
|
|
20230628,134200,20245542600,51200,51300,51300,51200,35
|
|
20230628,134100,20243748800,51300,51200,51300,51200,413
|
|
20230628,134000,20222602000,51200,51200,51200,51100,588
|
|
20230628,133900,20192497600,51100,51200,51200,51100,561
|
|
20230628,133800,20163806700,51200,51200,51200,51100,1099
|
|
20230628,133700,20107539000,51200,51200,51200,51100,638
|
|
20230628,133600,20074874600,51100,51200,51200,51100,252
|
|
20230628,133500,20061973600,51200,51200,51200,51100,414
|
|
20230628,133400,20040779500,51200,51200,51200,51100,1334
|
|
20230628,133300,19972482300,51100,51200,51200,51100,1034
|
|
20230628,133200,19919546200,51200,51100,51200,51100,747
|
|
20230628,133100,19881326100,51100,51100,51200,51100,190
|
|
20230628,133000,19871615900,51100,51100,51200,51100,217
|
|
20230628,132900,19860515200,51100,51200,51200,51100,502
|
|
20230628,132800,19834812900,51200,51300,51300,51200,384
|
|
20230628,132700,19815142600,51300,51200,51300,51200,2312
|
|
20230628,132600,19696768000,51200,51300,51300,51200,1690
|
|
20230628,132500,19610238900,51300,51300,51300,51200,1197
|
|
20230628,132400,19548837000,51200,51200,51300,51200,99
|
|
20230628,132300,19543768000,51200,51200,51300,51200,206
|
|
20230628,132200,19533213700,51200,51200,51300,51200,85
|
|
20230628,132100,19528860900,51200,51200,51200,51200,101
|
|
20230628,132000,19523689700,51200,51200,51300,51200,567
|
|
20230628,131900,19494613300,51200,51100,51200,51100,1874
|
|
20230628,131800,19398686400,51200,51200,51200,51100,80
|
|
20230628,131700,19394594900,51100,51100,51200,51100,1599
|
|
20230628,131600,19312763200,51100,51100,51200,51000,5151
|
|
20230628,131500,19049517600,51200,51200,51200,51100,203
|
|
20230628,131400,19039127600,51100,51100,51200,51100,120
|
|
20230628,131300,19032989900,51100,51100,51200,51100,373
|
|
20230628,131200,19013913800,51200,51200,51200,51100,410
|
|
20230628,131100,18992929100,51100,51100,51200,51100,966
|
|
20230628,131000,18943476900,51100,51200,51200,51100,259
|
|
20230628,130900,18930238300,51200,51200,51200,51100,1007
|
|
20230628,130800,18878777300,51100,51100,51200,51000,1868
|
|
20230628,130700,18783371000,51100,51100,51200,51000,6657
|
|
20230628,130600,18443211600,51200,51100,51200,51100,397
|
|
20230628,130500,18422913600,51100,51300,51300,51100,3834
|
|
20230628,130400,18226613700,51300,51400,51400,51200,6341
|
|
20230628,130300,17901337200,51400,51300,51400,51300,63
|
|
20230628,130200,17898102000,51400,51300,51400,51300,71
|
|
20230628,130100,17894454100,51300,51400,51400,51300,967
|
|
20230628,130000,17844762100,51400,51300,51400,51300,360
|
|
20230628,125900,17826265700,51300,51400,51400,51300,927
|
|
20230628,125800,17778631800,51400,51300,51400,51300,565
|
|
20230628,125700,17749614300,51300,51400,51400,51300,1212
|
|
20230628,125600,17687359600,51300,51400,51400,51300,249
|
|
20230628,125500,17674579000,51400,51400,51400,51300,2026
|
|
20230628,125400,17570443800,51400,51400,51500,51400,339
|
|
20230628,125300,17553015600,51500,51500,51500,51400,408
|
|
20230628,125200,17532031400,51400,51400,51500,51400,203
|
|
20230628,125100,17521596000,51400,51400,51500,51400,419
|
|
20230628,125000,17500057200,51400,51500,51500,51400,133
|
|
20230628,124900,17493219100,51400,51400,51500,51400,986
|
|
20230628,124800,17442499100,51400,51500,51500,51400,1254
|
|
20230628,124700,17378040600,51400,51400,51500,51400,1293
|
|
20230628,124600,17311579100,51400,51500,51500,51400,893
|
|
20230628,124500,17265660900,51400,51500,51600,51400,3679
|
|
20230628,124400,17076188500,51600,51500,51600,51500,406
|
|
20230628,124300,17055265400,51500,51500,51600,51500,1342
|
|
20230628,124200,16986119400,51600,51500,51600,51500,121
|
|
20230628,124100,16979877200,51500,51600,51700,51500,596
|
|
20230628,124000,16949121900,51700,51600,51700,51500,291
|
|
20230628,123900,16934106300,51600,51600,51700,51500,1354
|
|
20230628,123800,16864281800,51600,51700,51700,51600,410
|
|
20230628,123700,16843125400,51700,51600,51700,51600,220
|
|
20230628,123600,16831772200,51600,51600,51700,51500,1998
|
|
20230628,123500,16728768300,51600,51600,51700,51600,3543
|
|
20230628,123400,16545846700,51700,51600,51700,51600,40
|
|
20230628,123300,16543780900,51600,51700,51700,51600,762
|
|
20230628,123200,16504392900,51700,51700,51700,51600,53
|
|
20230628,123100,16501654100,51700,51700,51700,51600,670
|
|
20230628,123000,16467019800,51600,51800,51800,51600,267
|
|
20230628,122900,16453216700,51800,51600,51800,51600,769
|
|
20230628,122800,16413459000,51600,51700,51700,51600,206
|
|
20230628,122700,16402815400,51600,51600,51700,51600,169
|
|
20230628,122600,16394081900,51600,51600,51700,51600,277
|
|
20230628,122500,16379762500,51700,51600,51700,51600,327
|
|
20230628,122400,16362882200,51600,51600,51700,51600,32
|
|
20230628,122300,16361230200,51600,51600,51700,51600,388
|
|
20230628,122200,16341207300,51600,51600,51700,51600,61
|
|
20230628,122100,16338055000,51700,51800,51800,51600,1040
|
|
20230628,122000,16284293500,51700,51700,51800,51700,53
|
|
20230628,121900,16281553300,51700,51600,51800,51600,469
|
|
20230628,121800,16257307100,51700,51700,51700,51600,910
|
|
20230628,121700,16210262600,51600,51600,51700,51600,159
|
|
20230628,121600,16202053500,51700,51600,51700,51600,572
|
|
20230628,121500,16172495300,51700,51700,51800,51700,2415
|
|
20230628,121400,16047639600,51700,51700,51800,51700,260
|
|
20230628,121300,16034195400,51700,51800,51800,51700,952
|
|
20230628,121200,15984883200,51700,51800,51800,51700,161
|
|
20230628,121100,15976555100,51700,51800,51800,51700,102
|
|
20230628,121000,15971279400,51700,51900,51900,51700,479
|
|
20230628,120900,15946477000,51800,51900,51900,51800,284
|
|
20230628,120800,15931762500,51800,51800,51900,51800,182
|
|
20230628,120700,15922324900,51800,51800,51900,51800,46
|
|
20230628,120600,15919941800,51800,51800,51900,51800,178
|
|
20230628,120500,15910719100,51800,51800,51900,51800,218
|
|
20230628,120400,15899425300,51800,51800,51900,51800,229
|
|
20230628,120300,15887562900,51800,51900,51900,51800,130
|
|
20230628,120200,15880822400,51800,51900,51900,51800,109
|
|
20230628,120100,15875174300,51800,51800,51900,51800,148
|
|
20230628,120000,15867498600,51800,51800,51900,51800,540
|
|
20230628,115900,15839521100,51800,51800,51900,51800,48
|
|
20230628,115800,15837034500,51800,51800,51900,51800,186
|
|
20230628,115700,15827394100,51800,51800,51900,51800,163
|
|
20230628,115600,15818950500,51800,51800,51900,51800,307
|
|
20230628,115500,15803047700,51800,51900,52000,51800,1174
|
|
20230628,115400,15742126800,51900,52000,52000,51900,755
|
|
20230628,115300,15702940000,52000,52000,52000,51900,191
|
|
20230628,115200,15693019200,52000,51900,52000,51900,89
|
|
20230628,115100,15688397800,51900,51900,52000,51900,56
|
|
20230628,115000,15685487100,51900,52000,52000,51900,146
|
|
20230628,114900,15677907000,51900,51900,52000,51900,77
|
|
20230628,114800,15673909500,51900,52000,52000,51900,111
|
|
20230628,114700,15668138800,52000,52000,52100,52000,392
|
|
20230628,114600,15647754200,52000,52100,52100,52000,95
|
|
20230628,114500,15642813200,52000,52100,52100,52000,103
|
|
20230628,114400,15637456700,52000,52100,52100,52000,182
|
|
20230628,114300,15627990700,52000,52100,52100,51900,233
|
|
20230628,114200,15615874300,52100,52100,52100,52000,364
|
|
20230628,114100,15596935600,52100,52100,52100,51900,142
|
|
20230628,114000,15589550200,51900,52000,52100,51900,1898
|
|
20230628,113900,15490854900,51900,51900,52000,51900,80
|
|
20230628,113800,15486702100,51900,51900,52000,51900,58
|
|
20230628,113700,15483690300,52000,51900,52000,51900,201
|
|
20230628,113600,15473244200,51900,52000,52000,51900,43
|
|
20230628,113500,15471010800,51900,51900,52000,51900,512
|
|
20230628,113400,15444436500,52000,51900,52000,51900,367
|
|
20230628,113300,15425364100,51900,51900,52000,51900,24
|
|
20230628,113200,15424117400,51900,51900,52000,51900,145
|
|
20230628,113100,15416589700,51900,51900,52000,51900,611
|
|
20230628,113000,15384841500,51900,52000,52000,51900,612
|
|
20230628,112900,15353020000,51900,52000,52000,51900,75
|
|
20230628,112800,15349123500,51900,51900,52000,51900,70
|
|
20230628,112700,15345489100,52000,52000,52000,51900,279
|
|
20230628,112600,15330990600,51900,51900,52000,51900,31
|
|
20230628,112500,15329380100,51900,52000,52000,51900,34
|
|
20230628,112400,15327614600,51900,51900,52000,51900,206
|
|
20230628,112300,15316923000,51900,52000,52000,51900,313
|
|
20230628,112200,15300674200,52000,52100,52100,52000,443
|
|
20230628,112100,15277631500,52000,52000,52100,52000,697
|
|
20230628,112000,15241387000,52000,52000,52100,52000,209
|
|
20230628,111900,15230505100,52000,52000,52100,52000,154
|
|
20230628,111800,15222494000,52000,52100,52100,52000,171
|
|
20230628,111700,15213597100,52000,52000,52100,51900,466
|
|
20230628,111600,15189364500,52000,52000,52000,51900,181
|
|
20230628,111500,15179953900,51900,51900,52000,51900,159
|
|
20230628,111400,15171696600,51900,51900,52100,51900,377
|
|
20230628,111300,15152107300,52000,52000,52100,51900,630
|
|
20230628,111200,15119348200,52000,52000,52100,51900,666
|
|
20230628,111100,15084713800,52000,52000,52100,51900,951
|
|
20230628,111000,15035259800,52000,51900,52000,51900,100
|
|
20230628,110900,15030062400,52000,52100,52100,51900,822
|
|
20230628,110800,14987318800,52100,52000,52200,51900,3767
|
|
20230628,110700,14791290600,52000,51900,52000,51900,1520
|
|
20230628,110600,14712254300,51900,51900,52000,51900,52
|
|
20230628,110500,14709552500,51900,51900,52000,51900,558
|
|
20230628,110400,14680549500,52000,51900,52000,51900,467
|
|
20230628,110300,14656280700,51900,51900,52000,51800,336
|
|
20230628,110200,14638844300,51900,51900,52000,51800,1232
|
|
20230628,110100,14574907100,51900,51900,51900,51800,992
|
|
20230628,110000,14523427000,51900,51700,51900,51700,2007
|
|
20230628,105900,14419444500,51700,51800,51800,51700,210
|
|
20230628,105800,14408574400,51800,51700,51800,51700,248
|
|
20230628,105700,14395738600,51700,51700,51800,51700,795
|
|
20230628,105600,14354563800,51700,51700,51800,51700,134
|
|
20230628,105500,14347634000,51700,51700,51800,51700,353
|
|
20230628,105400,14329360900,51700,51800,51800,51700,231
|
|
20230628,105300,14317400500,51800,51700,51800,51700,642
|
|
20230628,105200,14284184500,51800,51800,51800,51700,344
|
|
20230628,105100,14266374500,51800,51800,51800,51700,161
|
|
20230628,105000,14258046300,51700,51900,51900,51700,365
|
|
20230628,104900,14239135800,51800,51700,51800,51700,1634
|
|
20230628,104800,14154569200,51600,51600,51700,51600,389
|
|
20230628,104700,14134468200,51700,51700,51800,51500,6267
|
|
20230628,104600,13810995500,51700,51800,51800,51700,58
|
|
20230628,104500,13807993700,51700,51800,51800,51700,156
|
|
20230628,104400,13799919300,51800,51700,51800,51700,245
|
|
20230628,104300,13787247000,51800,51800,51800,51700,64
|
|
20230628,104200,13783937300,51800,51900,51900,51700,1217
|
|
20230628,104100,13720896700,51900,51900,51900,51800,305
|
|
20230628,104000,13705089500,51800,51800,51900,51800,289
|
|
20230628,103900,13690115700,51800,51800,51800,51700,1301
|
|
20230628,103800,13622726100,51700,51700,51800,51700,173
|
|
20230628,103700,13613780600,51700,51800,51800,51700,532
|
|
20230628,103600,13586246700,51800,51800,51900,51700,557
|
|
20230628,103500,13557395400,51800,51900,51900,51700,1016
|
|
20230628,103400,13504763600,51800,51700,51900,51600,3162
|
|
20230628,103300,13341100100,51700,51700,51800,51300,6213
|
|
20230628,103200,13020987800,51800,51700,51800,51700,142
|
|
20230628,103100,13013643700,51700,51800,51800,51700,384
|
|
20230628,103000,12993761400,51700,51700,51800,51600,1949
|
|
20230628,102900,12892912700,51700,51600,51700,51500,1118
|
|
20230628,102800,12835209800,51600,51700,51700,51500,2754
|
|
20230628,102700,12693108600,51600,51600,51700,51500,1075
|
|
20230628,102600,12637635600,51500,51500,51600,51400,1484
|
|
20230628,102500,12561221800,51500,51500,51500,51400,369
|
|
20230628,102400,12542224900,51400,51400,51500,51300,1869
|
|
20230628,102300,12446150700,51400,51400,51400,51300,2466
|
|
20230628,102200,12319409900,51400,51400,51400,51300,1961
|
|
20230628,102100,12218637400,51400,51200,51400,51200,2480
|
|
20230628,102000,12091495600,51200,51000,51200,51000,9771
|
|
20230628,101900,11592201300,51000,51100,51100,51000,2320
|
|
20230628,101800,11473864300,51000,51100,51200,51000,4418
|
|
20230628,101700,11248284900,51100,51200,51200,51100,1584
|
|
20230628,101600,11167310600,51200,51200,51300,51100,4089
|
|
20230628,101500,10958005400,51300,51400,51400,51200,4140
|
|
20230628,101400,10745620900,51300,51500,51500,51300,4002
|
|
20230628,101300,10539958200,51500,51500,51600,51400,4474
|
|
20230628,101200,10309535300,51500,51600,51700,51500,5331
|
|
20230628,101100,10034564500,51600,51700,51700,51600,1677
|
|
20230628,101000,9947891600,51700,51800,51800,51600,3230
|
|
20230628,100900,9780933400,51700,51900,51900,51700,6325
|
|
20230628,100800,9453597500,51900,52000,52100,51800,8539
|
|
20230628,100700,9009816700,52000,52100,52100,52000,1715
|
|
20230628,100600,8920597900,52100,52100,52100,52000,499
|
|
20230628,100500,8894621100,52000,52100,52200,52000,2495
|
|
20230628,100400,8764724000,52100,52200,52200,52100,3864
|
|
20230628,100300,8563399000,52200,52300,52300,52200,3654
|
|
20230628,100200,8372622100,52300,52300,52400,52300,1392
|
|
20230628,100100,8299803500,52300,52400,52400,52300,851
|
|
20230628,100000,8255278100,52300,52400,52400,52300,376
|
|
20230628,095900,8235592500,52300,52300,52400,52300,442
|
|
20230628,095800,8212466400,52400,52400,52400,52300,170
|
|
20230628,095700,8203567400,52400,52300,52400,52300,2724
|
|
20230628,095600,8061086700,52300,52300,52300,52200,489
|
|
20230628,095500,8035539600,52200,52200,52300,52200,381
|
|
20230628,095400,8015636900,52200,52300,52400,52200,1496
|
|
20230628,095300,7937442500,52300,52300,52400,52300,203
|
|
20230628,095200,7926825500,52300,52400,52400,52300,1069
|
|
20230628,095100,7870915600,52300,52300,52400,52300,339
|
|
20230628,095000,7853171900,52400,52400,52400,52300,351
|
|
20230628,094900,7834787900,52400,52300,52400,52300,378
|
|
20230628,094800,7815007800,52300,52300,52400,52300,1977
|
|
20230628,094700,7711600000,52300,52400,52400,52300,691
|
|
20230628,094600,7675431200,52400,52400,52500,52400,329
|
|
20230628,094500,7658181400,52400,52400,52500,52300,1824
|
|
20230628,094400,7562600000,52400,52400,52400,52300,2063
|
|
20230628,094300,7454537800,52400,52200,52400,52200,2427
|
|
20230628,094200,7327712000,52200,52200,52200,52100,1495
|
|
20230628,094100,7249680900,52200,52100,52200,52000,2103
|
|
20230628,094000,7140113200,52100,52100,52200,52000,6016
|
|
20230628,093900,6826687500,52100,52100,52200,52000,5356
|
|
20230628,093800,6547800400,52100,52200,52300,52100,3307
|
|
20230628,093700,6375328000,52200,52400,52400,52200,4669
|
|
20230628,093600,6131102600,52400,52500,52600,52400,8636
|
|
20230628,093500,5677814800,52600,52600,52600,52500,1295
|
|
20230628,093400,5609816200,52500,52600,52600,52500,1246
|
|
20230628,093300,5544305400,52600,52600,52600,52500,2069
|
|
20230628,093200,5435506800,52600,52700,52700,52500,4153
|
|
20230628,093100,5217058000,52600,52700,52700,52600,683
|
|
20230628,093000,5181130300,52600,52700,52700,52600,1703
|
|
20230628,092900,5091458800,52700,52700,52700,52600,3777
|
|
20230628,092800,4892737800,52600,52800,52800,52600,5377
|
|
20230628,092700,4609407800,52800,52800,52800,52700,4324
|
|
20230628,092600,4381118700,52800,52800,52800,52700,738
|
|
20230628,092500,4342215800,52800,52800,52800,52700,631
|
|
20230628,092400,4308921800,52800,52900,52900,52800,1593
|
|
20230628,092300,4224773400,52900,52800,52900,52800,495
|
|
20230628,092200,4198622500,52800,52800,52800,52800,743
|
|
20230628,092100,4159392100,52800,52900,52900,52800,2735
|
|
20230628,092000,4014952800,52900,53100,53100,52900,951
|
|
20230628,091900,3964614400,53100,52900,53100,52800,2116
|
|
20230628,091800,3852603100,52900,53000,53000,52800,1318
|
|
20230628,091700,3782849700,53000,52800,53000,52700,828
|
|
20230628,091600,3739045600,52800,52700,52800,52500,12781
|
|
20230628,091500,3066512600,52700,52900,53000,52700,4565
|
|
20230628,091400,2825418500,53000,53100,53200,53000,8521
|
|
20230628,091300,2373224100,53200,53200,53200,53000,2908
|
|
20230628,091200,2218774800,53200,53300,53300,53100,2730
|
|
20230628,091100,2073533400,53300,53400,53400,53200,4065
|
|
20230628,091000,1856867300,53400,53400,53500,53400,5203
|
|
20230628,090900,1579015300,53500,53600,53600,53400,2661
|
|
20230628,090800,1436686600,53600,53500,53700,53500,7397
|
|
20230628,090700,1040365300,53500,53500,53600,53400,2053
|
|
20230628,090600,930538900,53600,53800,53800,53500,3326
|
|
20230628,090500,752177800,53800,53900,54000,53800,3456
|
|
20230628,090400,566013600,53800,54000,54100,53800,2028
|
|
20230628,090300,456709200,54100,54300,54300,54000,1366
|
|
20230628,090200,382682300,54300,54400,54500,54300,666
|
|
20230628,090100,346500400,54400,54600,54600,54400,1939
|
|
20230628,090000,240739100,54600,54700,54800,54600,4404
|