607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,190400,20320032750,28500,28500,28500,28500,33873
|
|
20230626,190300,20320032750,28500,28500,28500,28500,0
|
|
20230626,190200,20320032750,28500,28500,28500,28500,0
|
|
20230626,190100,20320032750,28500,28500,28500,28500,0
|
|
20230626,190000,20320032750,28500,28500,28500,28500,0
|
|
20230626,185900,20320032750,28500,28500,28500,28500,0
|
|
20230626,185800,20320032750,28500,28500,28500,28500,0
|
|
20230626,185700,20320032750,28500,28500,28500,28500,0
|
|
20230626,185600,20320032750,28500,28500,28500,28500,0
|
|
20230626,185500,20320032750,28500,28500,28500,28500,0
|
|
20230626,185400,20320032750,28500,28500,28500,28500,0
|
|
20230626,185300,20320032750,28500,28500,28500,28500,0
|
|
20230626,185200,20320032750,28500,28500,28500,28500,0
|
|
20230626,185100,20320032750,28500,28500,28500,28500,0
|
|
20230626,185000,20320032750,28500,28500,28500,28500,0
|
|
20230626,184900,20320032750,28500,28500,28500,28500,0
|
|
20230626,184800,20320032750,28500,28500,28500,28500,0
|
|
20230626,184700,20320032750,28500,28500,28500,28500,0
|
|
20230626,184600,20320032750,28500,28500,28500,28500,0
|
|
20230626,184500,20320032750,28500,28500,28500,28500,0
|
|
20230626,184400,20320032750,28500,28500,28500,28500,0
|
|
20230626,184300,20320032750,28500,28500,28500,28500,0
|
|
20230626,184200,20320032750,28500,28500,28500,28500,0
|
|
20230626,184100,20320032750,28500,28500,28500,28500,0
|
|
20230626,184000,20320032750,28500,28500,28500,28500,0
|
|
20230626,183900,20320032750,28500,28500,28500,28500,0
|
|
20230626,183800,20320032750,28500,28500,28500,28500,0
|
|
20230626,183700,20320032750,28500,28500,28500,28500,0
|
|
20230626,183600,20320032750,28500,28500,28500,28500,0
|
|
20230626,183500,20320032750,28500,28500,28500,28500,0
|
|
20230626,183400,20320032750,28500,28500,28500,28500,33873
|
|
20230626,183300,20320032750,28500,28500,28500,28500,0
|
|
20230626,183200,20320032750,28500,28500,28500,28500,0
|
|
20230626,183100,20320032750,28500,28500,28500,28500,0
|
|
20230626,183000,20320032750,28500,28500,28500,28500,0
|
|
20230626,182900,20320032750,28500,28500,28500,28500,0
|
|
20230626,182800,20320032750,28500,28500,28500,28500,0
|
|
20230626,182700,20320032750,28500,28500,28500,28500,0
|
|
20230626,182600,20320032750,28500,28500,28500,28500,0
|
|
20230626,182500,20320032750,28500,28500,28500,28500,0
|
|
20230626,182400,20320032750,28500,28500,28500,28500,0
|
|
20230626,182300,20320032750,28500,28500,28500,28500,0
|
|
20230626,182200,20320032750,28500,28500,28500,28500,0
|
|
20230626,182100,20320032750,28500,28500,28500,28500,0
|
|
20230626,182000,20320032750,28500,28500,28500,28500,0
|
|
20230626,181900,20320032750,28500,28500,28500,28500,0
|
|
20230626,181800,20320032750,28500,28500,28500,28500,0
|
|
20230626,181700,20320032750,28500,28500,28500,28500,0
|
|
20230626,181600,20320032750,28500,28500,28500,28500,0
|
|
20230626,181500,20320032750,28500,28500,28500,28500,0
|
|
20230626,181400,20320032750,28500,28500,28500,28500,0
|
|
20230626,181300,20320032750,28500,28500,28500,28500,0
|
|
20230626,181200,20320032750,28500,28500,28500,28500,0
|
|
20230626,181100,20320032750,28500,28500,28500,28500,0
|
|
20230626,181000,20320032750,28500,28500,28500,28500,0
|
|
20230626,180900,20320032750,28500,28500,28500,28500,0
|
|
20230626,180800,20320032750,28500,28500,28500,28500,0
|
|
20230626,180700,20320032750,28500,28500,28500,28500,0
|
|
20230626,180600,20320032750,28500,28500,28500,28500,0
|
|
20230626,180500,20320032750,28500,28500,28500,28500,0
|
|
20230626,180400,20320032750,28500,28500,28500,28500,33873
|
|
20230626,180300,20320032750,28500,28500,28500,28500,0
|
|
20230626,180200,20320032750,28500,28500,28500,28500,0
|
|
20230626,180100,20320032750,28500,28500,28500,28500,0
|
|
20230626,180000,20320032750,28500,28500,28500,28500,0
|
|
20230626,175900,20320032750,28500,28500,28500,28500,0
|
|
20230626,175800,20320032750,28500,28500,28500,28500,0
|
|
20230626,175700,20320032750,28500,28500,28500,28500,0
|
|
20230626,175600,20320032750,28500,28500,28500,28500,0
|
|
20230626,175500,20320032750,28500,28500,28500,28500,0
|
|
20230626,175400,20320032750,28500,28500,28500,28500,0
|
|
20230626,175300,20320032750,28500,28500,28500,28500,0
|
|
20230626,175200,20320032750,28500,28500,28500,28500,0
|
|
20230626,175100,20320032750,28500,28500,28500,28500,0
|
|
20230626,175000,20320032750,28500,28500,28500,28500,0
|
|
20230626,174900,20320032750,28500,28500,28500,28500,0
|
|
20230626,174800,20320032750,28500,28500,28500,28500,0
|
|
20230626,174700,20320032750,28500,28500,28500,28500,0
|
|
20230626,174600,20320032750,28500,28500,28500,28500,0
|
|
20230626,174500,20320032750,28500,28500,28500,28500,0
|
|
20230626,174400,20320032750,28500,28500,28500,28500,0
|
|
20230626,174300,20320032750,28500,28500,28500,28500,0
|
|
20230626,174200,20320032750,28500,28500,28500,28500,0
|
|
20230626,174100,20320032750,28500,28500,28500,28500,0
|
|
20230626,174000,20320032750,28500,28500,28500,28500,0
|
|
20230626,173900,20320032750,28500,28500,28500,28500,0
|
|
20230626,173800,20320032750,28500,28500,28500,28500,0
|
|
20230626,173700,20320032750,28500,28500,28500,28500,0
|
|
20230626,173600,20320032750,28500,28500,28500,28500,0
|
|
20230626,173500,20320032750,28500,28500,28500,28500,0
|
|
20230626,173400,20320032750,28500,28500,28500,28500,33873
|
|
20230626,173300,20320032750,28500,28500,28500,28500,0
|
|
20230626,173200,20320032750,28500,28500,28500,28500,0
|
|
20230626,173100,20320032750,28500,28500,28500,28500,0
|
|
20230626,173000,20320032750,28500,28500,28500,28500,0
|
|
20230626,172900,20320032750,28500,28500,28500,28500,0
|
|
20230626,172800,20320032750,28500,28500,28500,28500,0
|
|
20230626,172700,20320032750,28500,28500,28500,28500,0
|
|
20230626,172600,20320032750,28500,28500,28500,28500,0
|
|
20230626,172500,20320032750,28500,28500,28500,28500,0
|
|
20230626,172400,20320032750,28500,28500,28500,28500,0
|
|
20230626,172300,20320032750,28500,28500,28500,28500,0
|
|
20230626,172200,20320032750,28500,28500,28500,28500,0
|
|
20230626,172100,20320032750,28500,28500,28500,28500,0
|
|
20230626,172000,20320032750,28500,28500,28500,28500,0
|
|
20230626,171900,20320032750,28500,28500,28500,28500,0
|
|
20230626,171800,20320032750,28500,28500,28500,28500,0
|
|
20230626,171700,20320032750,28500,28500,28500,28500,0
|
|
20230626,171600,20320032750,28500,28500,28500,28500,0
|
|
20230626,171500,20320032750,28500,28500,28500,28500,0
|
|
20230626,171400,20320032750,28500,28500,28500,28500,0
|
|
20230626,171300,20320032750,28500,28500,28500,28500,0
|
|
20230626,171200,20320032750,28500,28500,28500,28500,0
|
|
20230626,171100,20320032750,28500,28500,28500,28500,0
|
|
20230626,171000,20320032750,28500,28500,28500,28500,0
|
|
20230626,170900,20320032750,28500,28500,28500,28500,0
|
|
20230626,170800,20320032750,28500,28500,28500,28500,0
|
|
20230626,170700,20320032750,28500,28500,28500,28500,0
|
|
20230626,170600,20320032750,28500,28500,28500,28500,0
|
|
20230626,170500,20320032750,28500,28500,28500,28500,0
|
|
20230626,170400,20320032750,28500,28500,28500,28500,33873
|
|
20230626,170300,20320032750,28500,28500,28500,28500,0
|
|
20230626,170200,20320032750,28500,28500,28500,28500,0
|
|
20230626,170100,20320032750,28500,28500,28500,28500,0
|
|
20230626,170000,20320032750,28500,28500,28500,28500,0
|
|
20230626,165900,20320032750,28500,28500,28500,28500,0
|
|
20230626,165800,20320032750,28500,28500,28500,28500,0
|
|
20230626,165700,20320032750,28500,28500,28500,28500,0
|
|
20230626,165600,20320032750,28500,28500,28500,28500,0
|
|
20230626,165500,20320032750,28500,28500,28500,28500,0
|
|
20230626,165400,20320032750,28500,28500,28500,28500,0
|
|
20230626,165300,20320032750,28500,28500,28500,28500,0
|
|
20230626,165200,20320032750,28500,28500,28500,28500,0
|
|
20230626,165100,20320032750,28500,28500,28500,28500,0
|
|
20230626,165000,20320032750,28500,28500,28500,28500,0
|
|
20230626,164900,20320032750,28500,28500,28500,28500,0
|
|
20230626,164800,20320032750,28500,28500,28500,28500,0
|
|
20230626,164700,20320032750,28500,28500,28500,28500,0
|
|
20230626,164600,20320032750,28500,28500,28500,28500,0
|
|
20230626,164500,20320032750,28500,28500,28500,28500,0
|
|
20230626,164400,20320032750,28500,28500,28500,28500,0
|
|
20230626,164300,20320032750,28500,28500,28500,28500,0
|
|
20230626,164200,20320032750,28500,28500,28500,28500,0
|
|
20230626,164100,20320032750,28500,28500,28500,28500,0
|
|
20230626,164000,20320032750,28500,28500,28500,28500,0
|
|
20230626,163900,20320032750,28500,28500,28500,28500,0
|
|
20230626,163800,20320032750,28500,28500,28500,28500,0
|
|
20230626,163700,20320032750,28500,28500,28500,28500,0
|
|
20230626,163600,20320032750,28500,28500,28500,28500,0
|
|
20230626,163500,20320032750,28500,28500,28500,28500,0
|
|
20230626,163400,20320032750,28500,28500,28500,28500,33873
|
|
20230626,163300,20320032750,28500,28500,28500,28500,0
|
|
20230626,163200,20320032750,28500,28500,28500,28500,0
|
|
20230626,163100,20320032750,28500,28500,28500,28500,0
|
|
20230626,163000,20320032750,28500,28500,28500,28500,0
|
|
20230626,162900,20320032750,28500,28500,28500,28500,0
|
|
20230626,162800,20320032750,28500,28500,28500,28500,0
|
|
20230626,162700,20320032750,28500,28500,28500,28500,0
|
|
20230626,162600,20320032750,28500,28500,28500,28500,0
|
|
20230626,162500,20320032750,28500,28500,28500,28500,0
|
|
20230626,162400,20320032750,28500,28500,28500,28500,0
|
|
20230626,162300,20320032750,28500,28500,28500,28500,0
|
|
20230626,162200,20320032750,28500,28500,28500,28500,0
|
|
20230626,162100,20320032750,28500,28500,28500,28500,0
|
|
20230626,162000,20320032750,28500,28500,28500,28500,0
|
|
20230626,161900,20320032750,28500,28500,28500,28500,0
|
|
20230626,161800,20320032750,28500,28500,28500,28500,0
|
|
20230626,161700,20320032750,28500,28500,28500,28500,0
|
|
20230626,161600,20320032750,28500,28500,28500,28500,0
|
|
20230626,161500,20320032750,28500,28500,28500,28500,0
|
|
20230626,161400,20320032750,28500,28500,28500,28500,0
|
|
20230626,161300,20320032750,28500,28500,28500,28500,0
|
|
20230626,161200,20320032750,28500,28500,28500,28500,0
|
|
20230626,161100,20320032750,28500,28500,28500,28500,0
|
|
20230626,161000,20320032750,28500,28500,28500,28500,0
|
|
20230626,160900,20320032750,28500,28500,28500,28500,0
|
|
20230626,160800,20320032750,28500,28500,28500,28500,0
|
|
20230626,160700,20320032750,28500,28500,28500,28500,0
|
|
20230626,160600,20320032750,28500,28500,28500,28500,0
|
|
20230626,160500,20320032750,28500,28500,28500,28500,0
|
|
20230626,160400,20320032750,28500,28500,28500,28500,33873
|
|
20230626,160300,20320032750,28500,28500,28500,28500,0
|
|
20230626,160200,20320032750,28500,28500,28500,28500,0
|
|
20230626,160100,20320032750,28500,28500,28500,28500,0
|
|
20230626,160000,20320032750,28500,28500,28500,28500,0
|
|
20230626,155900,20320032750,28500,28500,28500,28500,0
|
|
20230626,155800,20320032750,28500,28500,28500,28500,0
|
|
20230626,155700,20320032750,28500,28500,28500,28500,0
|
|
20230626,155600,20320032750,28500,28500,28500,28500,0
|
|
20230626,155500,20320032750,28500,28500,28500,28500,0
|
|
20230626,155400,20320032750,28500,28500,28500,28500,0
|
|
20230626,155300,20320032750,28500,28500,28500,28500,0
|
|
20230626,155200,20320032750,28500,28500,28500,28500,0
|
|
20230626,155100,20320032750,28500,28500,28500,28500,0
|
|
20230626,155000,20320032750,28500,28500,28500,28500,0
|
|
20230626,154900,20320032750,28500,28500,28500,28500,0
|
|
20230626,154800,20320032750,28500,28500,28500,28500,0
|
|
20230626,154700,20320032750,28500,28500,28500,28500,0
|
|
20230626,154600,20320032750,28500,28500,28500,28500,0
|
|
20230626,154500,20320032750,28500,28500,28500,28500,0
|
|
20230626,154400,20320032750,28500,28500,28500,28500,0
|
|
20230626,154300,20320032750,28500,28500,28500,28500,0
|
|
20230626,154200,20320032750,28500,28500,28500,28500,0
|
|
20230626,154100,20320032750,28500,28500,28500,28500,0
|
|
20230626,154000,20320032750,28500,28500,28500,28500,0
|
|
20230626,153900,20320032750,28500,28500,28500,28500,0
|
|
20230626,153800,20320032750,28500,28500,28500,28500,0
|
|
20230626,153700,20320032750,28500,28500,28500,28500,0
|
|
20230626,153600,20320032750,28500,28500,28500,28500,0
|
|
20230626,153500,20320032750,28500,28500,28500,28500,0
|
|
20230626,153400,20320032750,28500,28500,28500,28500,33873
|
|
20230626,153300,20320032750,28500,28500,28500,28500,0
|
|
20230626,153200,20320032750,28500,28500,28500,28500,0
|
|
20230626,153100,20320032750,28500,28500,28500,28500,0
|
|
20230626,153000,20320032750,28500,28500,28500,28500,33873
|
|
20230626,152900,19354652250,28550,28550,28550,28550,0
|
|
20230626,152800,19354652250,28550,28550,28550,28550,0
|
|
20230626,152700,19354652250,28550,28550,28550,28550,0
|
|
20230626,152600,19354652250,28550,28550,28550,28550,0
|
|
20230626,152500,19354652250,28550,28550,28550,28550,0
|
|
20230626,152400,19354652250,28550,28550,28550,28550,0
|
|
20230626,152300,19354652250,28550,28550,28550,28550,0
|
|
20230626,152200,19354652250,28550,28550,28550,28550,0
|
|
20230626,152100,19354652250,28550,28550,28550,28550,0
|
|
20230626,152000,19354652250,28550,28550,28550,28550,0
|
|
20230626,151900,19354652250,28550,28550,28550,28500,1854
|
|
20230626,151800,19301777800,28550,28450,28550,28450,4533
|
|
20230626,151700,19172617600,28500,28500,28500,28450,1462
|
|
20230626,151600,19130998150,28450,28500,28550,28450,7188
|
|
20230626,151500,18926136200,28550,28550,28600,28500,6230
|
|
20230626,151400,18748312850,28550,28600,28600,28550,490
|
|
20230626,151300,18734318700,28550,28550,28600,28550,857
|
|
20230626,151200,18709839650,28550,28550,28600,28550,558
|
|
20230626,151100,18693901700,28600,28550,28600,28550,808
|
|
20230626,151000,18670823550,28550,28600,28600,28550,1235
|
|
20230626,150900,18635546450,28550,28600,28600,28550,274
|
|
20230626,150800,18627714700,28550,28550,28600,28500,7300
|
|
20230626,150700,18419149100,28500,28550,28550,28500,649
|
|
20230626,150600,18400638500,28550,28550,28550,28500,433
|
|
20230626,150500,18388281700,28500,28550,28550,28500,3818
|
|
20230626,150400,18279295550,28550,28550,28550,28500,645
|
|
20230626,150300,18260885200,28600,28550,28600,28550,622
|
|
20230626,150200,18243124550,28600,28550,28600,28550,364
|
|
20230626,150100,18232718550,28600,28600,28600,28550,1161
|
|
20230626,150000,18199569000,28600,28550,28600,28550,451
|
|
20230626,145900,18186690000,28550,28600,28600,28550,462
|
|
20230626,145800,18173483350,28550,28650,28650,28550,611
|
|
20230626,145700,18156009750,28650,28550,28650,28500,6703
|
|
20230626,145600,17964416500,28500,28550,28600,28500,1645
|
|
20230626,145500,17917481600,28600,28550,28600,28550,570
|
|
20230626,145400,17901202750,28550,28550,28600,28550,572
|
|
20230626,145300,17884868250,28600,28550,28600,28550,671
|
|
20230626,145200,17865701100,28550,28550,28650,28550,1942
|
|
20230626,145100,17810116150,28550,28550,28650,28500,9781
|
|
20230626,145000,17530346250,28500,28500,28550,28500,310
|
|
20230626,144900,17521507650,28550,28550,28600,28500,613
|
|
20230626,144800,17504022000,28550,28550,28600,28500,1247
|
|
20230626,144700,17468421550,28500,28500,28550,28500,433
|
|
20230626,144600,17456078350,28550,28550,28600,28500,787
|
|
20230626,144500,17433607650,28550,28500,28600,28500,521
|
|
20230626,144400,17418724750,28600,28550,28600,28500,1579
|
|
20230626,144300,17373636450,28550,28500,28600,28500,963
|
|
20230626,144200,17346141800,28550,28500,28550,28500,1203
|
|
20230626,144100,17311815850,28500,28500,28550,28500,382
|
|
20230626,144000,17300917600,28500,28500,28550,28500,747
|
|
20230626,143900,17279613050,28500,28500,28550,28500,490
|
|
20230626,143800,17265645900,28500,28550,28600,28500,661
|
|
20230626,143700,17246788550,28500,28500,28600,28500,776
|
|
20230626,143600,17224653500,28500,28550,28550,28500,1072
|
|
20230626,143500,17194051000,28550,28550,28600,28550,544
|
|
20230626,143400,17178517150,28550,28500,28600,28500,771
|
|
20230626,143300,17156502550,28500,28500,28550,28500,675
|
|
20230626,143200,17137253250,28500,28500,28550,28500,134
|
|
20230626,143100,17133432550,28500,28500,28550,28500,817
|
|
20230626,143000,17110128700,28500,28500,28550,28500,884
|
|
20230626,142900,17084910700,28500,28550,28550,28500,518
|
|
20230626,142800,17070126500,28500,28500,28550,28500,526
|
|
20230626,142700,17055133800,28500,28500,28550,28500,257
|
|
20230626,142600,17047805600,28550,28550,28550,28500,820
|
|
20230626,142500,17024419950,28550,28550,28550,28500,523
|
|
20230626,142400,17009511950,28500,28500,28550,28500,521
|
|
20230626,142300,16994663000,28500,28500,28550,28450,1343
|
|
20230626,142200,16956382500,28500,28500,28550,28500,783
|
|
20230626,142100,16934065350,28500,28500,28550,28500,501
|
|
20230626,142000,16919786050,28550,28500,28550,28500,843
|
|
20230626,141900,16895726350,28500,28500,28550,28500,886
|
|
20230626,141800,16870472300,28550,28500,28550,28500,213
|
|
20230626,141700,16864401300,28550,28450,28550,28450,1144
|
|
20230626,141600,16831783350,28500,28550,28550,28450,1409
|
|
20230626,141500,16791634700,28550,28500,28550,28500,403
|
|
20230626,141400,16780140450,28500,28500,28550,28500,409
|
|
20230626,141300,16768482650,28500,28500,28600,28500,536
|
|
20230626,141200,16753203700,28600,28550,28600,28500,761
|
|
20230626,141100,16731486900,28500,28550,28550,28500,410
|
|
20230626,141000,16719789300,28550,28550,28600,28500,699
|
|
20230626,140900,16699856350,28550,28550,28600,28550,1063
|
|
20230626,140800,16669498050,28600,28600,28600,28550,918
|
|
20230626,140700,16643285100,28550,28500,28600,28500,636
|
|
20230626,140600,16625115350,28500,28500,28600,28450,1452
|
|
20230626,140500,16583681650,28500,28550,28550,28450,1132
|
|
20230626,140400,16551420850,28500,28450,28550,28450,379
|
|
20230626,140300,16540611600,28450,28500,28550,28450,959
|
|
20230626,140200,16513299600,28500,28500,28500,28450,420
|
|
20230626,140100,16501334800,28550,28500,28550,28450,1856
|
|
20230626,140000,16448430750,28500,28450,28500,28450,839
|
|
20230626,135900,16424560300,28500,28500,28500,28450,474
|
|
20230626,135800,16411068400,28450,28500,28500,28450,1028
|
|
20230626,135700,16381812600,28500,28500,28500,28450,190
|
|
20230626,135600,16376405150,28500,28450,28500,28450,4204
|
|
20230626,135500,16256779100,28450,28500,28500,28450,1091
|
|
20230626,135400,16225728200,28500,28500,28550,28500,1619
|
|
20230626,135300,16179583500,28550,28550,28550,28500,801
|
|
20230626,135200,16156744200,28550,28550,28550,28500,179
|
|
20230626,135100,16151637650,28500,28550,28550,28500,707
|
|
20230626,135000,16131478000,28500,28500,28550,28500,458
|
|
20230626,134900,16118414300,28550,28500,28550,28500,448
|
|
20230626,134800,16105639450,28500,28500,28550,28500,510
|
|
20230626,134700,16091103000,28500,28500,28550,28500,691
|
|
20230626,134600,16071397600,28550,28550,28550,28500,381
|
|
20230626,134500,16060536700,28500,28550,28550,28500,342
|
|
20230626,134400,16050780350,28500,28500,28550,28500,529
|
|
20230626,134300,16035694300,28550,28550,28550,28500,291
|
|
20230626,134200,16027394550,28550,28550,28550,28500,709
|
|
20230626,134100,16007172750,28550,28500,28550,28500,121
|
|
20230626,134000,16003721600,28500,28550,28550,28500,398
|
|
20230626,133900,15992376350,28550,28550,28550,28500,958
|
|
20230626,133800,15965041000,28550,28550,28550,28500,324
|
|
20230626,133700,15955800350,28550,28500,28550,28500,483
|
|
20230626,133600,15942030400,28550,28550,28550,28500,257
|
|
20230626,133500,15934695400,28550,28550,28550,28500,494
|
|
20230626,133400,15920610250,28500,28550,28550,28500,145
|
|
20230626,133300,15916473050,28550,28550,28550,28500,2117
|
|
20230626,133200,15856096650,28500,28550,28550,28500,660
|
|
20230626,133100,15837270700,28550,28550,28600,28500,365
|
|
20230626,133000,15826850500,28600,28550,28600,28500,666
|
|
20230626,132900,15807837500,28600,28550,28600,28500,184
|
|
20230626,132800,15802579700,28500,28600,28600,28500,855
|
|
20230626,132700,15778157150,28600,28500,28600,28500,224
|
|
20230626,132600,15771767950,28500,28600,28600,28500,336
|
|
20230626,132500,15762173850,28600,28550,28600,28550,682
|
|
20230626,132400,15742692050,28600,28550,28600,28550,183
|
|
20230626,132300,15737460450,28600,28600,28600,28550,478
|
|
20230626,132200,15723805100,28600,28550,28600,28500,833
|
|
20230626,132100,15700015050,28500,28600,28600,28500,6432
|
|
20230626,132000,15516448100,28600,28600,28600,28550,738
|
|
20230626,131900,15495343900,28600,28550,28600,28550,786
|
|
20230626,131800,15472887600,28550,28550,28550,28500,470
|
|
20230626,131700,15459469550,28600,28550,28600,28500,382
|
|
20230626,131600,15448554200,28550,28550,28600,28500,421
|
|
20230626,131500,15436534950,28500,28600,28600,28500,147
|
|
20230626,131400,15432336450,28600,28550,28600,28500,1067
|
|
20230626,131300,15401894800,28550,28550,28600,28550,47
|
|
20230626,131200,15400551650,28550,28600,28600,28550,401
|
|
20230626,131100,15389101150,28600,28550,28600,28500,1047
|
|
20230626,131000,15359237100,28500,28600,28650,28500,2583
|
|
20230626,130900,15285486100,28650,28550,28650,28550,993
|
|
20230626,130800,15257085350,28600,28600,28650,28600,2304
|
|
20230626,130700,15191180600,28650,28650,28650,28600,490
|
|
20230626,130600,15177161550,28650,28600,28650,28600,1470
|
|
20230626,130500,15135112100,28600,28650,28650,28550,265
|
|
20230626,130400,15127533550,28600,28600,28650,28600,103
|
|
20230626,130300,15124586900,28600,28600,28650,28600,742
|
|
20230626,130200,15103361650,28600,28600,28600,28550,297
|
|
20230626,130100,15094869250,28600,28600,28650,28600,459
|
|
20230626,130000,15081738900,28600,28600,28650,28600,776
|
|
20230626,125900,15059533950,28600,28650,28650,28600,353
|
|
20230626,125800,15049434350,28600,28650,28650,28600,524
|
|
20230626,125700,15034445950,28600,28650,28650,28600,371
|
|
20230626,125600,15023823050,28600,28600,28650,28600,591
|
|
20230626,125500,15006909800,28600,28600,28650,28600,614
|
|
20230626,125400,14989338500,28650,28650,28650,28600,462
|
|
20230626,125300,14976111550,28600,28650,28650,28600,1393
|
|
20230626,125200,14936242500,28600,28650,28650,28600,484
|
|
20230626,125100,14922389300,28600,28600,28650,28600,918
|
|
20230626,125000,14896129400,28600,28650,28650,28600,187
|
|
20230626,124900,14890774700,28650,28600,28650,28600,672
|
|
20230626,124800,14871538900,28650,28650,28650,28600,406
|
|
20230626,124700,14859921350,28650,28600,28650,28600,471
|
|
20230626,124600,14846449900,28650,28600,28650,28550,761
|
|
20230626,124500,14824690900,28650,28600,28650,28500,1011
|
|
20230626,124400,14795828050,28600,28650,28650,28600,733
|
|
20230626,124300,14774859400,28650,28600,28650,28500,2713
|
|
20230626,124200,14697288700,28600,28600,28600,28550,503
|
|
20230626,124100,14682920850,28600,28550,28600,28550,469
|
|
20230626,124000,14669520750,28550,28600,28600,28550,174
|
|
20230626,123900,14664548300,28600,28650,28650,28500,5725
|
|
20230626,123800,14500918650,28650,28650,28650,28600,196
|
|
20230626,123700,14495303400,28650,28600,28700,28600,510
|
|
20230626,123600,14480694550,28650,28600,28650,28600,217
|
|
20230626,123500,14474484750,28650,28650,28700,28600,769
|
|
20230626,123400,14452468800,28650,28600,28700,28600,673
|
|
20230626,123300,14433200400,28700,28650,28700,28600,1255
|
|
20230626,123200,14397246100,28650,28600,28650,28550,4791
|
|
20230626,123100,14260307100,28550,28600,28600,28550,44
|
|
20230626,123000,14259048900,28550,28600,28650,28550,484
|
|
20230626,122900,14245212100,28500,28650,28650,28500,2088
|
|
20230626,122800,14185559650,28650,28700,28700,28650,434
|
|
20230626,122700,14173119050,28700,28650,28700,28600,347
|
|
20230626,122600,14163178050,28650,28650,28700,28600,195
|
|
20230626,122500,14157589850,28650,28650,28650,28600,1890
|
|
20230626,122400,14103481800,28600,28650,28650,28600,355
|
|
20230626,122300,14093318400,28650,28650,28650,28600,474
|
|
20230626,122200,14079757300,28650,28650,28650,28600,252
|
|
20230626,122100,14072547800,28600,28600,28650,28600,598
|
|
20230626,122000,14055432550,28650,28650,28650,28550,219
|
|
20230626,121900,14049166800,28600,28650,28650,28600,624
|
|
20230626,121800,14031305800,28650,28650,28650,28550,590
|
|
20230626,121700,14014426750,28600,28650,28650,28600,112
|
|
20230626,121600,14011219750,28650,28650,28650,28600,537
|
|
20230626,121500,13995849850,28650,28650,28650,28600,175
|
|
20230626,121400,13990837350,28600,28650,28650,28600,594
|
|
20230626,121300,13973836900,28650,28650,28650,28600,231
|
|
20230626,121200,13967218900,28650,28550,28650,28550,375
|
|
20230626,121100,13956491300,28650,28600,28650,28550,343
|
|
20230626,121000,13946683050,28650,28600,28650,28600,1297
|
|
20230626,120900,13909526050,28600,28550,28600,28550,717
|
|
20230626,120800,13889040600,28600,28600,28600,28550,73
|
|
20230626,120700,13886953950,28650,28600,28650,28550,586
|
|
20230626,120600,13870190550,28600,28600,28600,28550,196
|
|
20230626,120500,13864586850,28600,28550,28650,28550,312
|
|
20230626,120400,13855659200,28600,28600,28600,28550,383
|
|
20230626,120300,13844705450,28650,28600,28650,28600,72
|
|
20230626,120200,13842643350,28600,28600,28650,28550,1006
|
|
20230626,120100,13813879450,28650,28650,28700,28550,134
|
|
20230626,120000,13810042550,28650,28650,28700,28600,1651
|
|
20230626,115900,13762806600,28700,28650,28700,28650,374
|
|
20230626,115800,13752075000,28650,28650,28650,28600,1220
|
|
20230626,115700,13717136450,28600,28600,28650,28600,676
|
|
20230626,115600,13697785500,28650,28650,28650,28600,393
|
|
20230626,115500,13686532750,28600,28600,28650,28600,507
|
|
20230626,115400,13672021700,28650,28650,28650,28600,355
|
|
20230626,115300,13661853750,28650,28650,28650,28600,483
|
|
20230626,115200,13648031100,28600,28650,28650,28600,249
|
|
20230626,115100,13640904000,28650,28650,28650,28600,619
|
|
20230626,115000,13623186050,28650,28550,28650,28550,429
|
|
20230626,114900,13610929750,28650,28600,28650,28600,1366
|
|
20230626,114800,13571859350,28600,28550,28600,28550,866
|
|
20230626,114700,13547106550,28600,28600,28600,28550,28
|
|
20230626,114600,13546306750,28600,28650,28650,28550,647
|
|
20230626,114500,13527819500,28600,28600,28600,28600,442
|
|
20230626,114400,13515178300,28600,28550,28600,28550,410
|
|
20230626,114300,13503467700,28550,28600,28650,28550,363
|
|
20230626,114200,13493082800,28550,28600,28600,28550,539
|
|
20230626,114100,13477688250,28600,28650,28650,28550,562
|
|
20230626,114000,13461624700,28650,28600,28650,28550,407
|
|
20230626,113900,13449988200,28550,28550,28600,28550,540
|
|
20230626,113800,13434567300,28550,28550,28600,28550,108
|
|
20230626,113700,13431480250,28600,28550,28650,28550,356
|
|
20230626,113600,13421290650,28600,28600,28600,28550,382
|
|
20230626,113500,13410368000,28600,28600,28650,28600,374
|
|
20230626,113400,13399670550,28650,28550,28650,28550,774
|
|
20230626,113300,13377538550,28600,28550,28600,28550,198
|
|
20230626,113200,13371878450,28600,28600,28600,28600,183
|
|
20230626,113100,13366644650,28600,28600,28600,28550,231
|
|
20230626,113000,13360039800,28600,28600,28600,28550,905
|
|
20230626,112900,13334175650,28550,28600,28650,28500,445
|
|
20230626,112800,13321447900,28600,28600,28650,28600,497
|
|
20230626,112700,13307232800,28600,28600,28600,28550,4453
|
|
20230626,112600,13180030100,28600,28600,28650,28600,499
|
|
20230626,112500,13165742600,28650,28650,28650,28600,626
|
|
20230626,112400,13147832150,28650,28650,28650,28600,192
|
|
20230626,112300,13142338050,28650,28600,28650,28600,624
|
|
20230626,112200,13124489050,28600,28600,28600,28550,407
|
|
20230626,112100,13112849750,28600,28600,28600,28550,788
|
|
20230626,112000,13090342300,28600,28550,28600,28550,490
|
|
20230626,111900,13076343700,28600,28600,28600,28550,230
|
|
20230626,111800,13069768000,28600,28600,28600,28550,910
|
|
20230626,111700,13043766300,28600,28550,28600,28550,180
|
|
20230626,111600,13038619550,28550,28550,28600,28500,2267
|
|
20230626,111500,12973909500,28550,28500,28550,28500,427
|
|
20230626,111400,12961719550,28500,28500,28550,28500,2653
|
|
20230626,111300,12886104200,28500,28500,28550,28500,435
|
|
20230626,111200,12873705350,28500,28500,28550,28500,549
|
|
20230626,111100,12858039150,28550,28550,28550,28500,663
|
|
20230626,111000,12839130000,28500,28550,28550,28500,1071
|
|
20230626,110900,12808604950,28500,28500,28550,28500,561
|
|
20230626,110800,12792604200,28550,28600,28650,28500,1400
|
|
20230626,110700,12752614200,28600,28650,28700,28600,2307
|
|
20230626,110600,12686543800,28600,28650,28650,28600,510
|
|
20230626,110500,12671952500,28600,28600,28650,28600,325
|
|
20230626,110400,12662654950,28600,28600,28650,28600,497
|
|
20230626,110300,12648436800,28600,28600,28600,28550,461
|
|
20230626,110200,12635253900,28550,28600,28600,28550,339
|
|
20230626,110100,12625563950,28600,28600,28650,28600,414
|
|
20230626,110000,12613709300,28650,28650,28650,28600,821
|
|
20230626,105900,12590214150,28650,28700,28700,28650,595
|
|
20230626,105800,12573167200,28700,28650,28700,28600,1741
|
|
20230626,105700,12523302750,28650,28650,28650,28600,717
|
|
20230626,105600,12502777500,28650,28600,28650,28600,1121
|
|
20230626,105500,12470706150,28600,28550,28600,28550,537
|
|
20230626,105400,12455364550,28600,28550,28600,28550,269
|
|
20230626,105300,12447672600,28600,28650,28650,28550,816
|
|
20230626,105200,12424306800,28650,28600,28650,28600,237
|
|
20230626,105100,12417522550,28600,28650,28650,28600,418
|
|
20230626,105000,12405562600,28650,28600,28650,28600,803
|
|
20230626,104900,12382575150,28600,28650,28650,28600,650
|
|
20230626,104800,12363964650,28650,28650,28650,28600,758
|
|
20230626,104700,12342278300,28650,28650,28650,28600,1285
|
|
20230626,104600,12305463500,28650,28650,28650,28600,531
|
|
20230626,104500,12290275000,28650,28600,28650,28550,703
|
|
20230626,104400,12270163250,28650,28600,28650,28600,653
|
|
20230626,104300,12251468450,28650,28650,28650,28550,666
|
|
20230626,104200,12232415550,28650,28600,28650,28600,750
|
|
20230626,104100,12210954850,28600,28600,28600,28550,544
|
|
20230626,104000,12195411700,28550,28600,28600,28550,401
|
|
20230626,103900,12183946650,28600,28550,28600,28550,1207
|
|
20230626,103800,12149442150,28550,28550,28600,28500,1571
|
|
20230626,103700,12104590500,28550,28550,28550,28500,1008
|
|
20230626,103600,12075853150,28500,28550,28550,28500,526
|
|
20230626,103500,12060839150,28550,28500,28550,28500,566
|
|
20230626,103400,12044684050,28500,28550,28550,28450,576
|
|
20230626,103300,12028265350,28550,28600,28650,28250,26768
|
|
20230626,103200,11266378400,28650,28650,28650,28600,550
|
|
20230626,103100,11250645850,28650,28650,28650,28600,599
|
|
20230626,103000,11233486250,28650,28650,28700,28600,630
|
|
20230626,102900,11215437200,28650,28700,28750,28650,1705
|
|
20230626,102800,11166520900,28700,28700,28750,28650,2522
|
|
20230626,102700,11094135550,28700,28650,28700,28650,585
|
|
20230626,102600,11077363750,28650,28700,28700,28650,500
|
|
20230626,102500,11063018500,28650,28700,28700,28650,995
|
|
20230626,102400,11034489000,28700,28600,28700,28600,582
|
|
20230626,102300,11017813700,28600,28700,28700,28600,637
|
|
20230626,102200,10999573350,28700,28700,28700,28650,2904
|
|
20230626,102100,10916339200,28650,28650,28700,28650,664
|
|
20230626,102000,10897299650,28650,28700,28700,28650,765
|
|
20230626,101900,10875365300,28700,28650,28700,28650,486
|
|
20230626,101800,10861417250,28700,28550,28700,28550,3581
|
|
20230626,101700,10758966600,28550,28500,28550,28500,2401
|
|
20230626,101600,10690518450,28450,28500,28500,28450,2504
|
|
20230626,101500,10619186450,28550,28500,28550,28500,1479
|
|
20230626,101400,10577028400,28550,28600,28650,28500,1913
|
|
20230626,101300,10522360000,28650,28650,28650,28600,625
|
|
20230626,101200,10504468700,28650,28600,28650,28600,411
|
|
20230626,101100,10492697950,28600,28650,28650,28600,696
|
|
20230626,101000,10472773050,28650,28650,28650,28600,307
|
|
20230626,100900,10463981800,28600,28550,28600,28550,989
|
|
20230626,100800,10435717400,28600,28600,28600,28550,2359
|
|
20230626,100700,10368254450,28550,28600,28600,28550,820
|
|
20230626,100600,10344821200,28600,28550,28600,28550,1135
|
|
20230626,100500,10312410000,28550,28550,28600,28500,2919
|
|
20230626,100400,10229077550,28550,28600,28650,28500,4786
|
|
20230626,100300,10092397700,28650,28650,28650,28600,643
|
|
20230626,100200,10073979900,28600,28700,28700,28600,2941
|
|
20230626,100100,9989597450,28700,28650,28700,28650,202
|
|
20230626,100000,9983800700,28650,28750,28750,28650,2662
|
|
20230626,095900,9907412200,28750,28700,28750,28650,2054
|
|
20230626,095800,9848443650,28700,28700,28750,28700,725
|
|
20230626,095700,9827630700,28700,28700,28750,28650,1985
|
|
20230626,095600,9770641850,28750,28750,28750,28700,1171
|
|
20230626,095500,9736988900,28700,28750,28750,28650,943
|
|
20230626,095400,9709908850,28750,28650,28750,28650,1461
|
|
20230626,095300,9667959600,28700,28700,28700,28600,1903
|
|
20230626,095200,9613435300,28650,28700,28750,28650,1619
|
|
20230626,095100,9566938700,28700,28700,28750,28700,1615
|
|
20230626,095000,9520583000,28650,28700,28700,28600,878
|
|
20230626,094900,9495402250,28600,28700,28700,28600,941
|
|
20230626,094800,9468418200,28700,28700,28700,28650,1187
|
|
20230626,094700,9434376000,28700,28700,28750,28650,1682
|
|
20230626,094600,9386139050,28700,28750,28750,28650,855
|
|
20230626,094500,9361596750,28700,28700,28750,28700,822
|
|
20230626,094400,9337989150,28700,28700,28750,28700,799
|
|
20230626,094300,9315027400,28700,28700,28750,28650,1192
|
|
20230626,094200,9280825250,28700,28700,28700,28650,1291
|
|
20230626,094100,9243776800,28700,28600,28700,28600,3855
|
|
20230626,094000,9133438000,28600,28650,28650,28550,3973
|
|
20230626,093900,9019828700,28600,28700,28700,28600,2748
|
|
20230626,093800,8941112300,28700,28750,28800,28650,2608
|
|
20230626,093700,8866191050,28750,28750,28800,28750,1731
|
|
20230626,093600,8816391650,28800,28800,28800,28750,2943
|
|
20230626,093500,8731745850,28800,28800,28800,28750,1041
|
|
20230626,093400,8701769400,28800,28800,28800,28750,2365
|
|
20230626,093300,8633674300,28750,28800,28800,28750,1339
|
|
20230626,093200,8595131450,28800,28800,28800,28750,1858
|
|
20230626,093100,8541650850,28750,28750,28750,28700,1368
|
|
20230626,093000,8502325750,28650,28750,28750,28650,1876
|
|
20230626,092900,8448446050,28750,28750,28750,28650,5451
|
|
20230626,092800,8292151600,28700,28750,28750,28700,722
|
|
20230626,092700,8271401050,28750,28750,28800,28700,3472
|
|
20230626,092600,8171640650,28700,28750,28800,28700,1867
|
|
20230626,092500,8117943350,28800,28800,28850,28750,2022
|
|
20230626,092400,8059688750,28800,28800,28850,28800,2733
|
|
20230626,092300,7980948400,28800,28750,28800,28700,2443
|
|
20230626,092200,7910699500,28750,28700,28750,28700,3319
|
|
20230626,092100,7815412000,28650,28650,28700,28650,4757
|
|
20230626,092000,7679025800,28650,28800,28800,28650,6461
|
|
20230626,091900,7493202500,28800,28900,28950,28750,7108
|
|
20230626,091800,7288229700,28900,28900,28950,28850,3526
|
|
20230626,091700,7186323450,28950,28800,29000,28800,23313
|
|
20230626,091600,6511969500,28850,28900,28900,28800,3107
|
|
20230626,091500,6422308850,28900,28800,28900,28800,15936
|
|
20230626,091400,5961977300,28850,28650,28900,28600,6839
|
|
20230626,091300,5765124000,28600,28750,28850,28600,7270
|
|
20230626,091200,5556248450,28800,28850,28900,28750,16528
|
|
20230626,091100,5079469950,28800,28800,28850,28750,9422
|
|
20230626,091000,4807928100,28800,28800,28850,28750,6608
|
|
20230626,090900,4617589400,28800,28800,28850,28750,13198
|
|
20230626,090800,4237714450,28800,28550,28800,28550,21517
|
|
20230626,090700,3620590750,28550,28550,28600,28450,6513
|
|
20230626,090600,3434765400,28600,28600,28650,28500,12100
|
|
20230626,090500,3088914900,28650,28600,28700,28550,40149
|
|
20230626,090400,1937604800,28550,28450,28650,28400,11301
|
|
20230626,090300,1615067150,28450,28400,28500,28300,13822
|
|
20230626,090200,1222527050,28400,28300,28400,28250,6390
|
|
20230626,090100,1041600600,28300,28250,28350,28150,8424
|
|
20230626,090000,803287850,28250,28150,28300,27950,27867
|