607 lines
33 KiB
CSV
607 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190400,14179169400,30400,30400,30400,30400,23085
|
|
20230628,190300,14179169400,30400,30400,30400,30400,0
|
|
20230628,190200,14179169400,30400,30400,30400,30400,0
|
|
20230628,190100,14179169400,30400,30400,30400,30400,0
|
|
20230628,190000,14179169400,30400,30400,30400,30400,0
|
|
20230628,185900,14179169400,30400,30400,30400,30400,0
|
|
20230628,185800,14179169400,30400,30400,30400,30400,0
|
|
20230628,185700,14179169400,30400,30400,30400,30400,0
|
|
20230628,185600,14179169400,30400,30400,30400,30400,0
|
|
20230628,185500,14179169400,30400,30400,30400,30400,0
|
|
20230628,185400,14179169400,30400,30400,30400,30400,0
|
|
20230628,185300,14179169400,30400,30400,30400,30400,0
|
|
20230628,185200,14179169400,30400,30400,30400,30400,0
|
|
20230628,185100,14179169400,30400,30400,30400,30400,0
|
|
20230628,185000,14179169400,30400,30400,30400,30400,0
|
|
20230628,184900,14179169400,30400,30400,30400,30400,0
|
|
20230628,184800,14179169400,30400,30400,30400,30400,0
|
|
20230628,184700,14179169400,30400,30400,30400,30400,0
|
|
20230628,184600,14179169400,30400,30400,30400,30400,0
|
|
20230628,184500,14179169400,30400,30400,30400,30400,0
|
|
20230628,184400,14179169400,30400,30400,30400,30400,0
|
|
20230628,184300,14179169400,30400,30400,30400,30400,0
|
|
20230628,184200,14179169400,30400,30400,30400,30400,0
|
|
20230628,184100,14179169400,30400,30400,30400,30400,0
|
|
20230628,184000,14179169400,30400,30400,30400,30400,0
|
|
20230628,183900,14179169400,30400,30400,30400,30400,0
|
|
20230628,183800,14179169400,30400,30400,30400,30400,0
|
|
20230628,183700,14179169400,30400,30400,30400,30400,0
|
|
20230628,183600,14179169400,30400,30400,30400,30400,0
|
|
20230628,183500,14179169400,30400,30400,30400,30400,0
|
|
20230628,183400,14179169400,30400,30400,30400,30400,23085
|
|
20230628,183300,14179169400,30400,30400,30400,30400,0
|
|
20230628,183200,14179169400,30400,30400,30400,30400,0
|
|
20230628,183100,14179169400,30400,30400,30400,30400,0
|
|
20230628,183000,14179169400,30400,30400,30400,30400,0
|
|
20230628,182900,14179169400,30400,30400,30400,30400,0
|
|
20230628,182800,14179169400,30400,30400,30400,30400,0
|
|
20230628,182700,14179169400,30400,30400,30400,30400,0
|
|
20230628,182600,14179169400,30400,30400,30400,30400,0
|
|
20230628,182500,14179169400,30400,30400,30400,30400,0
|
|
20230628,182400,14179169400,30400,30400,30400,30400,0
|
|
20230628,182300,14179169400,30400,30400,30400,30400,0
|
|
20230628,182200,14179169400,30400,30400,30400,30400,0
|
|
20230628,182100,14179169400,30400,30400,30400,30400,0
|
|
20230628,182000,14179169400,30400,30400,30400,30400,0
|
|
20230628,181900,14179169400,30400,30400,30400,30400,0
|
|
20230628,181800,14179169400,30400,30400,30400,30400,0
|
|
20230628,181700,14179169400,30400,30400,30400,30400,0
|
|
20230628,181600,14179169400,30400,30400,30400,30400,0
|
|
20230628,181500,14179169400,30400,30400,30400,30400,0
|
|
20230628,181400,14179169400,30400,30400,30400,30400,0
|
|
20230628,181300,14179169400,30400,30400,30400,30400,0
|
|
20230628,181200,14179169400,30400,30400,30400,30400,0
|
|
20230628,181100,14179169400,30400,30400,30400,30400,0
|
|
20230628,181000,14179169400,30400,30400,30400,30400,0
|
|
20230628,180900,14179169400,30400,30400,30400,30400,0
|
|
20230628,180800,14179169400,30400,30400,30400,30400,0
|
|
20230628,180700,14179169400,30400,30400,30400,30400,0
|
|
20230628,180600,14179169400,30400,30400,30400,30400,0
|
|
20230628,180500,14179169400,30400,30400,30400,30400,0
|
|
20230628,180400,14179169400,30400,30400,30400,30400,23085
|
|
20230628,180300,14179169400,30400,30400,30400,30400,0
|
|
20230628,180200,14179169400,30400,30400,30400,30400,0
|
|
20230628,180100,14179169400,30400,30400,30400,30400,0
|
|
20230628,180000,14179169400,30400,30400,30400,30400,0
|
|
20230628,175900,14179169400,30400,30400,30400,30400,0
|
|
20230628,175800,14179169400,30400,30400,30400,30400,0
|
|
20230628,175700,14179169400,30400,30400,30400,30400,0
|
|
20230628,175600,14179169400,30400,30400,30400,30400,0
|
|
20230628,175500,14179169400,30400,30400,30400,30400,0
|
|
20230628,175400,14179169400,30400,30400,30400,30400,0
|
|
20230628,175300,14179169400,30400,30400,30400,30400,0
|
|
20230628,175200,14179169400,30400,30400,30400,30400,0
|
|
20230628,175100,14179169400,30400,30400,30400,30400,0
|
|
20230628,175000,14179169400,30400,30400,30400,30400,0
|
|
20230628,174900,14179169400,30400,30400,30400,30400,0
|
|
20230628,174800,14179169400,30400,30400,30400,30400,0
|
|
20230628,174700,14179169400,30400,30400,30400,30400,0
|
|
20230628,174600,14179169400,30400,30400,30400,30400,0
|
|
20230628,174500,14179169400,30400,30400,30400,30400,0
|
|
20230628,174400,14179169400,30400,30400,30400,30400,0
|
|
20230628,174300,14179169400,30400,30400,30400,30400,0
|
|
20230628,174200,14179169400,30400,30400,30400,30400,0
|
|
20230628,174100,14179169400,30400,30400,30400,30400,0
|
|
20230628,174000,14179169400,30400,30400,30400,30400,0
|
|
20230628,173900,14179169400,30400,30400,30400,30400,0
|
|
20230628,173800,14179169400,30400,30400,30400,30400,0
|
|
20230628,173700,14179169400,30400,30400,30400,30400,0
|
|
20230628,173600,14179169400,30400,30400,30400,30400,0
|
|
20230628,173500,14179169400,30400,30400,30400,30400,0
|
|
20230628,173400,14179169400,30400,30400,30400,30400,23085
|
|
20230628,173300,14179169400,30400,30400,30400,30400,0
|
|
20230628,173200,14179169400,30400,30400,30400,30400,0
|
|
20230628,173100,14179169400,30400,30400,30400,30400,0
|
|
20230628,173000,14179169400,30400,30400,30400,30400,0
|
|
20230628,172900,14179169400,30400,30400,30400,30400,0
|
|
20230628,172800,14179169400,30400,30400,30400,30400,0
|
|
20230628,172700,14179169400,30400,30400,30400,30400,0
|
|
20230628,172600,14179169400,30400,30400,30400,30400,0
|
|
20230628,172500,14179169400,30400,30400,30400,30400,0
|
|
20230628,172400,14179169400,30400,30400,30400,30400,0
|
|
20230628,172300,14179169400,30400,30400,30400,30400,0
|
|
20230628,172200,14179169400,30400,30400,30400,30400,0
|
|
20230628,172100,14179169400,30400,30400,30400,30400,0
|
|
20230628,172000,14179169400,30400,30400,30400,30400,0
|
|
20230628,171900,14179169400,30400,30400,30400,30400,0
|
|
20230628,171800,14179169400,30400,30400,30400,30400,0
|
|
20230628,171700,14179169400,30400,30400,30400,30400,0
|
|
20230628,171600,14179169400,30400,30400,30400,30400,0
|
|
20230628,171500,14179169400,30400,30400,30400,30400,0
|
|
20230628,171400,14179169400,30400,30400,30400,30400,0
|
|
20230628,171300,14179169400,30400,30400,30400,30400,0
|
|
20230628,171200,14179169400,30400,30400,30400,30400,0
|
|
20230628,171100,14179169400,30400,30400,30400,30400,0
|
|
20230628,171000,14179169400,30400,30400,30400,30400,0
|
|
20230628,170900,14179169400,30400,30400,30400,30400,0
|
|
20230628,170800,14179169400,30400,30400,30400,30400,0
|
|
20230628,170700,14179169400,30400,30400,30400,30400,0
|
|
20230628,170600,14179169400,30400,30400,30400,30400,0
|
|
20230628,170500,14179169400,30400,30400,30400,30400,0
|
|
20230628,170400,14179169400,30400,30400,30400,30400,23085
|
|
20230628,170300,14179169400,30400,30400,30400,30400,0
|
|
20230628,170200,14179169400,30400,30400,30400,30400,0
|
|
20230628,170100,14179169400,30400,30400,30400,30400,0
|
|
20230628,170000,14179169400,30400,30400,30400,30400,0
|
|
20230628,165900,14179169400,30400,30400,30400,30400,0
|
|
20230628,165800,14179169400,30400,30400,30400,30400,0
|
|
20230628,165700,14179169400,30400,30400,30400,30400,0
|
|
20230628,165600,14179169400,30400,30400,30400,30400,0
|
|
20230628,165500,14179169400,30400,30400,30400,30400,0
|
|
20230628,165400,14179169400,30400,30400,30400,30400,0
|
|
20230628,165300,14179169400,30400,30400,30400,30400,0
|
|
20230628,165200,14179169400,30400,30400,30400,30400,0
|
|
20230628,165100,14179169400,30400,30400,30400,30400,0
|
|
20230628,165000,14179169400,30400,30400,30400,30400,0
|
|
20230628,164900,14179169400,30400,30400,30400,30400,0
|
|
20230628,164800,14179169400,30400,30400,30400,30400,0
|
|
20230628,164700,14179169400,30400,30400,30400,30400,0
|
|
20230628,164600,14179169400,30400,30400,30400,30400,0
|
|
20230628,164500,14179169400,30400,30400,30400,30400,0
|
|
20230628,164400,14179169400,30400,30400,30400,30400,0
|
|
20230628,164300,14179169400,30400,30400,30400,30400,0
|
|
20230628,164200,14179169400,30400,30400,30400,30400,0
|
|
20230628,164100,14179169400,30400,30400,30400,30400,0
|
|
20230628,164000,14179169400,30400,30400,30400,30400,0
|
|
20230628,163900,14179169400,30400,30400,30400,30400,0
|
|
20230628,163800,14179169400,30400,30400,30400,30400,0
|
|
20230628,163700,14179169400,30400,30400,30400,30400,0
|
|
20230628,163600,14179169400,30400,30400,30400,30400,0
|
|
20230628,163500,14179169400,30400,30400,30400,30400,0
|
|
20230628,163400,14179169400,30400,30400,30400,30400,23085
|
|
20230628,163300,14179169400,30400,30400,30400,30400,0
|
|
20230628,163200,14179169400,30400,30400,30400,30400,0
|
|
20230628,163100,14179169400,30400,30400,30400,30400,0
|
|
20230628,163000,14179169400,30400,30400,30400,30400,0
|
|
20230628,162900,14179169400,30400,30400,30400,30400,0
|
|
20230628,162800,14179169400,30400,30400,30400,30400,0
|
|
20230628,162700,14179169400,30400,30400,30400,30400,0
|
|
20230628,162600,14179169400,30400,30400,30400,30400,0
|
|
20230628,162500,14179169400,30400,30400,30400,30400,0
|
|
20230628,162400,14179169400,30400,30400,30400,30400,0
|
|
20230628,162300,14179169400,30400,30400,30400,30400,0
|
|
20230628,162200,14179169400,30400,30400,30400,30400,0
|
|
20230628,162100,14179169400,30400,30400,30400,30400,0
|
|
20230628,162000,14179169400,30400,30400,30400,30400,0
|
|
20230628,161900,14179169400,30400,30400,30400,30400,0
|
|
20230628,161800,14179169400,30400,30400,30400,30400,0
|
|
20230628,161700,14179169400,30400,30400,30400,30400,0
|
|
20230628,161600,14179169400,30400,30400,30400,30400,0
|
|
20230628,161500,14179169400,30400,30400,30400,30400,0
|
|
20230628,161400,14179169400,30400,30400,30400,30400,0
|
|
20230628,161300,14179169400,30400,30400,30400,30400,0
|
|
20230628,161200,14179169400,30400,30400,30400,30400,0
|
|
20230628,161100,14179169400,30400,30400,30400,30400,0
|
|
20230628,161000,14179169400,30400,30400,30400,30400,0
|
|
20230628,160900,14179169400,30400,30400,30400,30400,0
|
|
20230628,160800,14179169400,30400,30400,30400,30400,0
|
|
20230628,160700,14179169400,30400,30400,30400,30400,0
|
|
20230628,160600,14179169400,30400,30400,30400,30400,0
|
|
20230628,160500,14179169400,30400,30400,30400,30400,0
|
|
20230628,160400,14179169400,30400,30400,30400,30400,23085
|
|
20230628,160300,14179169400,30400,30400,30400,30400,0
|
|
20230628,160200,14179169400,30400,30400,30400,30400,0
|
|
20230628,160100,14179169400,30400,30400,30400,30400,0
|
|
20230628,160000,14179169400,30400,30400,30400,30400,0
|
|
20230628,155900,14179169400,30400,30400,30400,30400,0
|
|
20230628,155800,14179169400,30400,30400,30400,30400,0
|
|
20230628,155700,14179169400,30400,30400,30400,30400,0
|
|
20230628,155600,14179169400,30400,30400,30400,30400,0
|
|
20230628,155500,14179169400,30400,30400,30400,30400,0
|
|
20230628,155400,14179169400,30400,30400,30400,30400,0
|
|
20230628,155300,14179169400,30400,30400,30400,30400,0
|
|
20230628,155200,14179169400,30400,30400,30400,30400,0
|
|
20230628,155100,14179169400,30400,30400,30400,30400,0
|
|
20230628,155000,14179169400,30400,30400,30400,30400,0
|
|
20230628,154900,14179169400,30400,30400,30400,30400,0
|
|
20230628,154800,14179169400,30400,30400,30400,30400,0
|
|
20230628,154700,14179169400,30400,30400,30400,30400,0
|
|
20230628,154600,14179169400,30400,30400,30400,30400,0
|
|
20230628,154500,14179169400,30400,30400,30400,30400,0
|
|
20230628,154400,14179169400,30400,30400,30400,30400,0
|
|
20230628,154300,14179169400,30400,30400,30400,30400,0
|
|
20230628,154200,14179169400,30400,30400,30400,30400,0
|
|
20230628,154100,14179169400,30400,30400,30400,30400,0
|
|
20230628,154000,14179169400,30400,30400,30400,30400,0
|
|
20230628,153900,14179169400,30400,30400,30400,30400,0
|
|
20230628,153800,14179169400,30400,30400,30400,30400,0
|
|
20230628,153700,14179169400,30400,30400,30400,30400,0
|
|
20230628,153600,14179169400,30400,30400,30400,30400,0
|
|
20230628,153500,14179169400,30400,30400,30400,30400,0
|
|
20230628,153400,14179169400,30400,30400,30400,30400,23085
|
|
20230628,153300,14179169400,30400,30400,30400,30400,0
|
|
20230628,153200,14179169400,30400,30400,30400,30400,0
|
|
20230628,153100,14179169400,30400,30400,30400,30400,0
|
|
20230628,153000,14179169400,30400,30400,30400,30400,23085
|
|
20230628,152900,13477385400,30400,30400,30400,30400,0
|
|
20230628,152800,13477385400,30400,30400,30400,30400,0
|
|
20230628,152700,13477385400,30400,30400,30400,30400,0
|
|
20230628,152600,13477385400,30400,30400,30400,30400,0
|
|
20230628,152500,13477385400,30400,30400,30400,30400,0
|
|
20230628,152400,13477385400,30400,30400,30400,30400,0
|
|
20230628,152300,13477385400,30400,30400,30400,30400,0
|
|
20230628,152200,13477385400,30400,30400,30400,30400,0
|
|
20230628,152100,13477385400,30400,30400,30400,30400,0
|
|
20230628,152000,13477385400,30400,30400,30400,30400,0
|
|
20230628,151900,13477385400,30400,30500,30500,30400,4883
|
|
20230628,151800,13328644550,30500,30500,30500,30400,10751
|
|
20230628,151700,13001353300,30500,30500,30550,30400,14870
|
|
20230628,151600,12548549200,30450,30450,30500,30450,2714
|
|
20230628,151500,12465782950,30500,30500,30500,30450,3392
|
|
20230628,151400,12362374550,30450,30500,30500,30450,2777
|
|
20230628,151300,12277685300,30500,30450,30500,30450,1669
|
|
20230628,151200,12226842000,30500,30500,30500,30450,1096
|
|
20230628,151100,12193443500,30450,30500,30500,30450,1454
|
|
20230628,151000,12149151500,30450,30500,30500,30450,1331
|
|
20230628,150900,12108596700,30500,30500,30500,30450,359
|
|
20230628,150800,12097655500,30450,30450,30500,30450,303
|
|
20230628,150700,12088416250,30450,30500,30500,30450,539
|
|
20230628,150600,12071980300,30450,30450,30500,30450,610
|
|
20230628,150500,12053392100,30450,30500,30500,30450,414
|
|
20230628,150400,12040767950,30500,30450,30500,30450,359
|
|
20230628,150300,12029820550,30450,30500,30500,30450,478
|
|
20230628,150200,12015243300,30450,30500,30500,30450,258
|
|
20230628,150100,12007376300,30450,30450,30500,30400,1067
|
|
20230628,150000,11974880850,30450,30450,30500,30400,5102
|
|
20230628,145900,11819525500,30450,30450,30500,30450,643
|
|
20230628,145800,11799923550,30450,30450,30500,30450,1088
|
|
20230628,145700,11766781250,30500,30450,30500,30450,1583
|
|
20230628,145600,11718533750,30500,30450,30500,30450,2612
|
|
20230628,145500,11638967700,30450,30450,30500,30450,604
|
|
20230628,145400,11620564900,30450,30450,30500,30450,209
|
|
20230628,145300,11614195250,30450,30450,30500,30450,3109
|
|
20230628,145200,11519490200,30500,30450,30500,30450,532
|
|
20230628,145100,11503273200,30450,30450,30500,30450,1374
|
|
20230628,145000,11461395250,30450,30450,30500,30450,479
|
|
20230628,144900,11446793800,30450,30450,30500,30450,1009
|
|
20230628,144800,11416033700,30500,30450,30500,30450,456
|
|
20230628,144700,11402136600,30450,30450,30500,30450,374
|
|
20230628,144600,11390735750,30450,30450,30500,30450,504
|
|
20230628,144500,11375368500,30450,30450,30500,30450,471
|
|
20230628,144400,11361015350,30500,30500,30500,30450,1675
|
|
20230628,144300,11309984350,30500,30500,30500,30450,835
|
|
20230628,144200,11284522450,30450,30450,30500,30450,603
|
|
20230628,144100,11266138350,30450,30450,30500,30450,614
|
|
20230628,144000,11247433100,30500,30450,30500,30450,989
|
|
20230628,143900,11217295450,30450,30400,30500,30400,3626
|
|
20230628,143800,11106924950,30450,30450,30500,30400,4708
|
|
20230628,143700,10963561250,30450,30450,30500,30450,1550
|
|
20230628,143600,10916337850,30450,30500,30500,30450,1632
|
|
20230628,143500,10866627700,30500,30500,30500,30450,1690
|
|
20230628,143400,10815145150,30450,30450,30500,30450,601
|
|
20230628,143300,10796838900,30450,30450,30500,30450,2566
|
|
20230628,143200,10718693700,30450,30450,30500,30450,1760
|
|
20230628,143100,10665076500,30450,30500,30500,30450,323
|
|
20230628,143000,10655229150,30500,30450,30500,30450,809
|
|
20230628,142900,10630570050,30450,30500,30500,30450,1059
|
|
20230628,142800,10598305050,30450,30450,30500,30450,610
|
|
20230628,142700,10579706000,30450,30450,30500,30450,395
|
|
20230628,142600,10567671850,30450,30500,30500,30450,656
|
|
20230628,142500,10547670550,30500,30450,30500,30450,293
|
|
20230628,142400,10538739500,30450,30500,30500,30450,759
|
|
20230628,142300,10515617300,30450,30450,30500,30450,799
|
|
20230628,142200,10491270800,30450,30500,30500,30450,771
|
|
20230628,142100,10467764900,30450,30500,30500,30450,814
|
|
20230628,142000,10442945150,30450,30450,30500,30450,1069
|
|
20230628,141900,10410372900,30500,30500,30500,30450,910
|
|
20230628,141800,10382625900,30450,30450,30500,30450,1317
|
|
20230628,141700,10342494400,30450,30450,30500,30450,974
|
|
20230628,141600,10312803200,30500,30450,30500,30450,1218
|
|
20230628,141500,10275681150,30450,30450,30500,30450,456
|
|
20230628,141400,10261780600,30450,30450,30500,30450,999
|
|
20230628,141300,10231317400,30450,30450,30500,30450,627
|
|
20230628,141200,10212202000,30450,30500,30500,30450,1219
|
|
20230628,141100,10175037000,30500,30450,30500,30450,1332
|
|
20230628,141000,10134458900,30450,30450,30500,30450,539
|
|
20230628,140900,10118032200,30500,30450,30500,30450,1185
|
|
20230628,140800,10081913900,30450,30450,30500,30450,390
|
|
20230628,140700,10070023100,30500,30450,30500,30450,1455
|
|
20230628,140600,10025676200,30450,30500,30500,30450,519
|
|
20230628,140500,10009857400,30450,30450,30500,30450,1258
|
|
20230628,140400,9971517200,30500,30450,30500,30450,413
|
|
20230628,140300,9958929950,30500,30450,30500,30450,577
|
|
20230628,140200,9941341200,30450,30450,30500,30450,882
|
|
20230628,140100,9914445700,30500,30450,30500,30450,527
|
|
20230628,140000,9898378200,30450,30500,30500,30450,380
|
|
20230628,135900,9886790150,30450,30450,30500,30450,369
|
|
20230628,135800,9875540350,30500,30450,30500,30450,677
|
|
20230628,135700,9854904350,30450,30400,30450,30400,1150
|
|
20230628,135600,9819908250,30400,30400,30450,30400,391
|
|
20230628,135500,9808006800,30450,30400,30450,30400,735
|
|
20230628,135400,9785631850,30450,30450,30450,30400,236
|
|
20230628,135300,9778449800,30400,30400,30450,30400,1027
|
|
20230628,135200,9747187650,30400,30450,30450,30400,314
|
|
20230628,135100,9737631750,30450,30400,30450,30400,711
|
|
20230628,135000,9716002800,30450,30400,30450,30400,72
|
|
20230628,134900,9713811900,30450,30400,30450,30400,381
|
|
20230628,134800,9702215850,30450,30400,30450,30400,1085
|
|
20230628,134700,9669182150,30400,30400,30450,30400,293
|
|
20230628,134600,9660269400,30400,30400,30450,30400,956
|
|
20230628,134500,9631173500,30450,30400,30450,30400,135
|
|
20230628,134400,9627066350,30400,30400,30450,30400,523
|
|
20230628,134300,9611143150,30400,30450,30450,30400,1358
|
|
20230628,134200,9569820200,30400,30400,30450,30400,172
|
|
20230628,134100,9564586250,30400,30400,30450,30400,2544
|
|
20230628,134000,9487174700,30400,30450,30450,30400,3695
|
|
20230628,133900,9374672300,30400,30400,30450,30400,394
|
|
20230628,133800,9362678700,30400,30400,30450,30400,393
|
|
20230628,133700,9350718450,30400,30400,30450,30400,862
|
|
20230628,133600,9324491500,30450,30400,30450,30400,495
|
|
20230628,133500,9309421550,30400,30450,30450,30400,1139
|
|
20230628,133400,9274742150,30450,30450,30450,30400,1430
|
|
20230628,133300,9231207900,30450,30400,30450,30400,319
|
|
20230628,133200,9221498950,30400,30450,30450,30400,809
|
|
20230628,133100,9196872900,30450,30450,30450,30400,406
|
|
20230628,133000,9184516550,30450,30450,30450,30400,577
|
|
20230628,132900,9166950750,30450,30400,30450,30400,355
|
|
20230628,132800,9156149500,30400,30450,30450,30400,873
|
|
20230628,132700,9129582100,30400,30450,30450,30400,355
|
|
20230628,132600,9118775500,30450,30450,30450,30400,499
|
|
20230628,132500,9103590600,30400,30450,30450,30400,606
|
|
20230628,132400,9085143650,30400,30450,30450,30400,333
|
|
20230628,132300,9075005200,30400,30400,30450,30400,1277
|
|
20230628,132200,9036122700,30450,30450,30450,30400,438
|
|
20230628,132100,9022797000,30450,30400,30450,30400,1047
|
|
20230628,132000,8990953150,30400,30400,30450,30400,905
|
|
20230628,131900,8963404350,30450,30450,30450,30400,1666
|
|
20230628,131800,8912688900,30450,30400,30450,30400,98
|
|
20230628,131700,8909707900,30400,30400,30450,30400,637
|
|
20230628,131600,8890337600,30400,30400,30450,30400,423
|
|
20230628,131500,8877476750,30400,30400,30450,30400,139
|
|
20230628,131400,8873249450,30400,30400,30450,30400,186
|
|
20230628,131300,8867590700,30450,30450,30500,30400,5348
|
|
20230628,131200,8704767950,30450,30450,30500,30450,576
|
|
20230628,131100,8687226650,30500,30500,30500,30450,1003
|
|
20230628,131000,8656678650,30500,30450,30500,30450,156
|
|
20230628,130900,8651925850,30450,30450,30500,30450,484
|
|
20230628,130800,8637183200,30500,30450,30500,30450,242
|
|
20230628,130700,8629812750,30450,30450,30500,30450,826
|
|
20230628,130600,8604659400,30500,30500,30500,30450,439
|
|
20230628,130500,8591281250,30450,30500,30500,30450,479
|
|
20230628,130400,8576681400,30450,30500,30500,30450,277
|
|
20230628,130300,8568238100,30450,30500,30500,30450,329
|
|
20230628,130200,8558210750,30500,30500,30500,30450,231
|
|
20230628,130100,8551172300,30450,30450,30500,30450,303
|
|
20230628,130000,8541936800,30450,30450,30500,30450,339
|
|
20230628,125900,8531612550,30450,30500,30500,30450,443
|
|
20230628,125800,8518115000,30500,30500,30500,30450,72
|
|
20230628,125700,8515921700,30450,30450,30500,30450,682
|
|
20230628,125600,8495145400,30450,30500,30500,30450,1132
|
|
20230628,125500,8460673950,30500,30450,30500,30450,334
|
|
20230628,125400,8450501800,30450,30500,30500,30450,181
|
|
20230628,125300,8444984450,30450,30450,30500,30450,543
|
|
20230628,125200,8428449950,30500,30450,30500,30450,169
|
|
20230628,125100,8423301450,30450,30500,30500,30450,277
|
|
20230628,125000,8414865100,30500,30500,30500,30450,833
|
|
20230628,124900,8389492700,30450,30450,30500,30450,172
|
|
20230628,124800,8384253650,30450,30450,30500,30450,567
|
|
20230628,124700,8366988250,30500,30450,30500,30450,724
|
|
20230628,124600,8344940750,30450,30500,30500,30450,1312
|
|
20230628,124500,8304985050,30450,30450,30500,30450,688
|
|
20230628,124400,8284033300,30450,30450,30500,30450,774
|
|
20230628,124300,8260463300,30450,30500,30500,30450,145
|
|
20230628,124200,8256047850,30500,30450,30500,30450,835
|
|
20230628,124100,8230614800,30450,30450,30500,30450,2049
|
|
20230628,124000,8168220850,30450,30450,30500,30450,396
|
|
20230628,123900,8156157750,30500,30500,30500,30450,812
|
|
20230628,123800,8131425450,30450,30450,30500,30450,531
|
|
20230628,123700,8115252100,30500,30500,30500,30450,265
|
|
20230628,123600,8107174300,30500,30500,30500,30450,639
|
|
20230628,123500,8087711950,30500,30450,30500,30450,200
|
|
20230628,123400,8081619650,30450,30500,30500,30450,7575
|
|
20230628,123300,7850953500,30450,30450,30500,30450,222
|
|
20230628,123200,7844193450,30450,30450,30500,30450,555
|
|
20230628,123100,7827284300,30450,30450,30500,30450,152
|
|
20230628,123000,7822653700,30450,30500,30500,30450,1161
|
|
20230628,122900,7787292150,30450,30450,30500,30450,570
|
|
20230628,122800,7769933950,30450,30450,30500,30450,332
|
|
20230628,122700,7759822850,30500,30450,30500,30450,470
|
|
20230628,122600,7745504250,30450,30450,30500,30450,650
|
|
20230628,122500,7725709700,30500,30450,30500,30450,863
|
|
20230628,122400,7699411650,30450,30500,30500,30450,256
|
|
20230628,122300,7691613950,30450,30500,30500,30450,176
|
|
20230628,122200,7686250850,30500,30500,30500,30450,258
|
|
20230628,122100,7678391050,30450,30450,30500,30450,472
|
|
20230628,122000,7664016950,30450,30450,30500,30450,993
|
|
20230628,121900,7633778350,30450,30450,30500,30450,567
|
|
20230628,121800,7616505800,30450,30500,30500,30450,171
|
|
20230628,121700,7611296950,30500,30450,30500,30450,764
|
|
20230628,121600,7588017450,30450,30500,30500,30450,576
|
|
20230628,121500,7570475500,30450,30450,30500,30450,1363
|
|
20230628,121400,7528966850,30500,30500,30500,30450,175
|
|
20230628,121300,7523636250,30450,30450,30500,30450,508
|
|
20230628,121200,7508151100,30500,30500,30500,30450,101
|
|
20230628,121100,7505075250,30450,30450,30500,30450,1196
|
|
20230628,121000,7468649850,30500,30450,30500,30450,74
|
|
20230628,120900,7466394800,30450,30450,30500,30450,217
|
|
20230628,120800,7459785400,30450,30500,30500,30450,160
|
|
20230628,120700,7454908750,30450,30500,30500,30450,237
|
|
20230628,120600,7447687750,30450,30450,30500,30450,721
|
|
20230628,120500,7425731700,30500,30450,30500,30450,395
|
|
20230628,120400,7413702100,30450,30450,30500,30450,382
|
|
20230628,120300,7402065900,30500,30450,30500,30450,341
|
|
20230628,120200,7391676150,30450,30450,30500,30450,137
|
|
20230628,120100,7387504400,30500,30500,30500,30450,882
|
|
20230628,120000,7360645650,30500,30450,30500,30450,339
|
|
20230628,115900,7350316050,30450,30450,30500,30450,107
|
|
20230628,115800,7347056250,30450,30450,30500,30450,189
|
|
20230628,115700,7341299200,30450,30500,30500,30450,497
|
|
20230628,115600,7326164650,30450,30500,30500,30450,367
|
|
20230628,115500,7314981650,30500,30450,30500,30450,254
|
|
20230628,115400,7307242200,30450,30450,30500,30450,206
|
|
20230628,115300,7300967550,30500,30450,30500,30450,76
|
|
20230628,115200,7298651550,30450,30450,30500,30450,663
|
|
20230628,115100,7278459200,30450,30450,30500,30450,155
|
|
20230628,115000,7273737200,30500,30450,30500,30450,171
|
|
20230628,114900,7268524950,30500,30500,30500,30450,98
|
|
20230628,114800,7265539100,30450,30450,30500,30450,459
|
|
20230628,114700,7251555300,30450,30500,30500,30450,471
|
|
20230628,114600,7237213050,30500,30450,30500,30450,127
|
|
20230628,114500,7233344250,30450,30450,30500,30450,880
|
|
20230628,114400,7206546550,30500,30500,30500,30450,355
|
|
20230628,114300,7195726750,30450,30450,30500,30450,240
|
|
20230628,114200,7188409700,30450,30450,30500,30450,327
|
|
20230628,114100,7178448400,30450,30500,30500,30450,256
|
|
20230628,114000,7170642750,30500,30450,30500,30450,377
|
|
20230628,113900,7159146850,30450,30450,30500,30450,552
|
|
20230628,113800,7142322300,30450,30500,30500,30450,287
|
|
20230628,113700,7133570150,30500,30500,30500,30450,726
|
|
20230628,113600,7111433800,30500,30450,30500,30450,346
|
|
20230628,113500,7100883050,30450,30400,30500,30400,8109
|
|
20230628,113400,6853902600,30450,30450,30450,30400,2245
|
|
20230628,113300,6785580350,30450,30400,30450,30400,1444
|
|
20230628,113200,6741637850,30450,30450,30450,30400,1120
|
|
20230628,113100,6707555000,30450,30450,30450,30400,999
|
|
20230628,113000,6677147200,30450,30400,30450,30400,955
|
|
20230628,112900,6648093900,30400,30400,30450,30400,1183
|
|
20230628,112800,6612100500,30450,30450,30450,30400,434
|
|
20230628,112700,6598898800,30400,30450,30450,30400,197
|
|
20230628,112600,6592908400,30400,30400,30450,30400,785
|
|
20230628,112500,6569044250,30400,30450,30450,30400,557
|
|
20230628,112400,6552101250,30400,30450,30450,30400,537
|
|
20230628,112300,6535771050,30400,30400,30450,30400,316
|
|
20230628,112200,6526163000,30400,30400,30450,30400,358
|
|
20230628,112100,6515277550,30400,30500,30500,30400,16224
|
|
20230628,112000,6021364650,30500,30450,30500,30450,634
|
|
20230628,111900,6002053950,30450,30450,30500,30450,671
|
|
20230628,111800,5981617250,30450,30450,30500,30450,214
|
|
20230628,111700,5975099300,30500,30500,30500,30450,416
|
|
20230628,111600,5962421850,30450,30500,30500,30450,585
|
|
20230628,111500,5944605150,30500,30450,30500,30450,1524
|
|
20230628,111400,5898192850,30500,30500,30500,30450,527
|
|
20230628,111300,5882137700,30500,30500,30500,30450,495
|
|
20230628,111200,5867055900,30450,30450,30500,30450,471
|
|
20230628,111100,5852706550,30450,30500,30500,30450,465
|
|
20230628,111000,5838539750,30500,30450,30500,30450,735
|
|
20230628,110900,5816153900,30450,30450,30500,30450,457
|
|
20230628,110800,5802227400,30450,30500,30500,30450,153
|
|
20230628,110700,5797564750,30450,30450,30500,30450,226
|
|
20230628,110600,5790682900,30450,30500,30500,30450,307
|
|
20230628,110500,5781330850,30500,30450,30500,30450,466
|
|
20230628,110400,5767140600,30450,30450,30500,30450,350
|
|
20230628,110300,5756477900,30450,30450,30500,30450,398
|
|
20230628,110200,5744358150,30450,30450,30500,30450,579
|
|
20230628,110100,5726726500,30500,30450,30500,30450,165
|
|
20230628,110000,5721702100,30500,30500,30500,30450,622
|
|
20230628,105900,5702761700,30450,30450,30500,30450,246
|
|
20230628,105800,5695270800,30450,30450,30500,30450,130
|
|
20230628,105700,5691312050,30500,30450,30500,30450,135
|
|
20230628,105600,5687201150,30500,30450,30500,30450,807
|
|
20230628,105500,5662616650,30450,30450,30500,30450,286
|
|
20230628,105400,5653897700,30450,30500,30500,30450,449
|
|
20230628,105300,5640213450,30450,30500,30500,30450,309
|
|
20230628,105200,5630792800,30500,30500,30500,30450,386
|
|
20230628,105100,5619023450,30500,30500,30500,30450,169
|
|
20230628,105000,5613869350,30500,30450,30500,30450,388
|
|
20230628,104900,5602042750,30450,30500,30500,30450,295
|
|
20230628,104800,5593048400,30500,30450,30500,30450,274
|
|
20230628,104700,5584695950,30500,30500,30500,30450,1056
|
|
20230628,104600,5552521500,30450,30500,30500,30450,270
|
|
20230628,104500,5544295200,30450,30450,30500,30450,194
|
|
20230628,104400,5538380050,30500,30500,30500,30450,793
|
|
20230628,104300,5514207300,30450,30450,30500,30450,507
|
|
20230628,104200,5498755950,30450,30450,30500,30450,548
|
|
20230628,104100,5482052550,30450,30450,30500,30450,669
|
|
20230628,104000,5461666850,30500,30500,30500,30450,690
|
|
20230628,103900,5440632350,30450,30450,30500,30450,191
|
|
20230628,103800,5434807400,30500,30450,30500,30450,523
|
|
20230628,103700,5418861600,30450,30500,30500,30450,1151
|
|
20230628,103600,5383796350,30500,30500,30500,30450,454
|
|
20230628,103500,5369949400,30500,30450,30500,30450,536
|
|
20230628,103400,5353610650,30500,30500,30500,30450,608
|
|
20230628,103300,5335069650,30450,30500,30500,30450,1083
|
|
20230628,103200,5302074050,30450,30450,30500,30450,1460
|
|
20230628,103100,5257591500,30500,30450,30500,30450,476
|
|
20230628,103000,5243079650,30500,30450,30500,30450,2212
|
|
20230628,102900,5175702950,30500,30500,30500,30450,562
|
|
20230628,102800,5158564650,30450,30500,30500,30450,1277
|
|
20230628,102700,5119666150,30450,30450,30500,30450,466
|
|
20230628,102600,5105475850,30450,30500,30500,30450,1306
|
|
20230628,102500,5065707000,30500,30500,30500,30450,692
|
|
20230628,102400,5044616800,30500,30500,30500,30450,1100
|
|
20230628,102300,5011113750,30450,30500,30500,30450,110
|
|
20230628,102200,5007764100,30450,30500,30500,30450,179
|
|
20230628,102100,5002307500,30450,30500,30500,30450,885
|
|
20230628,102000,4975354900,30500,30500,30550,30450,5609
|
|
20230628,101900,4804384800,30500,30550,30550,30500,7417
|
|
20230628,101800,4578162100,30500,30550,30550,30500,988
|
|
20230628,101700,4548016950,30500,30550,30550,30500,317
|
|
20230628,101600,4538348250,30500,30550,30550,30500,4513
|
|
20230628,101500,4400700800,30500,30500,30550,30500,31
|
|
20230628,101400,4399755200,30500,30550,30550,30500,2159
|
|
20230628,101300,4333905000,30500,30500,30550,30500,277
|
|
20230628,101200,4325454900,30550,30550,30550,30500,38
|
|
20230628,101100,4324294500,30550,30550,30550,30500,155
|
|
20230628,101000,4319565050,30500,30500,30550,30500,224
|
|
20230628,100900,4312727750,30500,30550,30550,30500,7535
|
|
20230628,100800,4082534500,30600,30600,30600,30550,195
|
|
20230628,100700,4076570200,30550,30600,30600,30550,1727
|
|
20230628,100600,4023805650,30600,30550,30600,30550,402
|
|
20230628,100500,4011509900,30550,30600,30600,30550,412
|
|
20230628,100400,3998911350,30600,30600,30600,30550,478
|
|
20230628,100300,3984287300,30600,30600,30600,30600,175
|
|
20230628,100200,3978932300,30550,30600,30600,30550,864
|
|
20230628,100100,3952521100,30600,30550,30600,30550,306
|
|
20230628,100000,3943157650,30600,30600,30600,30550,336
|
|
20230628,095900,3932876200,30600,30550,30600,30550,329
|
|
20230628,095800,3922812700,30550,30600,30600,30550,250
|
|
20230628,095700,3915168950,30600,30550,30600,30500,290
|
|
20230628,095600,3906304250,30550,30550,30600,30550,1450
|
|
20230628,095500,3862006400,30550,30550,30550,30500,157
|
|
20230628,095400,3857212000,30550,30500,30550,30500,635
|
|
20230628,095300,3837816850,30550,30500,30550,30500,105
|
|
20230628,095200,3834612950,30500,30500,30550,30500,370
|
|
20230628,095100,3823321450,30550,30550,30550,30500,133
|
|
20230628,095000,3819261050,30500,30500,30550,30500,421
|
|
20230628,094900,3806401100,30500,30550,30550,30500,1725
|
|
20230628,094800,3753709800,30550,30500,30550,30500,522
|
|
20230628,094700,3737765500,30500,30550,30550,30500,14
|
|
20230628,094600,3737338250,30550,30550,30550,30550,760
|
|
20230628,094500,3714120250,30500,30600,30600,30500,4136
|
|
20230628,094400,3587749900,30600,30600,30600,30550,578
|
|
20230628,094300,3570073450,30550,30550,30600,30550,2684
|
|
20230628,094200,3487958750,30600,30600,30600,30550,2354
|
|
20230628,094100,3415932500,30600,30600,30600,30550,236
|
|
20230628,094000,3408717850,30600,30600,30600,30600,716
|
|
20230628,093900,3386808250,30600,30600,30650,30550,5825
|
|
20230628,093800,3208557800,30600,30600,30650,30600,897
|
|
20230628,093700,3181067100,30650,30600,30650,30550,7470
|
|
20230628,093600,2952476300,30600,30550,30600,30550,8883
|
|
20230628,093500,2681057300,30550,30500,30550,30500,487
|
|
20230628,093400,2666184950,30500,30550,30550,30500,610
|
|
20230628,093300,2647556200,30500,30550,30550,30500,248
|
|
20230628,093200,2639980150,30550,30550,30550,30500,940
|
|
20230628,093100,2611292600,30550,30550,30550,30500,2812
|
|
20230628,093000,2525386150,30550,30550,30550,30500,1687
|
|
20230628,092900,2473904800,30550,30550,30550,30500,638
|
|
20230628,092800,2454415400,30500,30550,30550,30500,713
|
|
20230628,092700,2432633400,30500,30500,30550,30500,874
|
|
20230628,092600,2405946600,30550,30550,30550,30500,715
|
|
20230628,092500,2384105250,30500,30550,30550,30500,752
|
|
20230628,092400,2361132400,30550,30500,30550,30450,8779
|
|
20230628,092300,2093372950,30450,30500,30500,30450,3001
|
|
20230628,092200,2001842600,30500,30450,30500,30450,366
|
|
20230628,092100,1990680550,30500,30500,30500,30450,11
|
|
20230628,092000,1990345100,30500,30500,30500,30450,371
|
|
20230628,091900,1979037950,30450,30450,30500,30450,683
|
|
20230628,091800,1958240450,30500,30500,30550,30500,5246
|
|
20230628,091700,1798237400,30500,30500,30550,30500,6031
|
|
20230628,091600,1614279950,30500,30550,30550,30500,3427
|
|
20230628,091500,1509632950,30550,30550,30550,30500,1528
|
|
20230628,091400,1462982600,30550,30450,30550,30450,18936
|
|
20230628,091300,885436200,30500,30450,30500,30450,1052
|
|
20230628,091200,853377100,30450,30500,30500,30450,1703
|
|
20230628,091100,801458050,30450,30500,30500,30450,85
|
|
20230628,091000,798868850,30500,30500,30500,30450,114
|
|
20230628,090900,795396500,30450,30450,30500,30450,180
|
|
20230628,090800,789914050,30450,30450,30500,30450,1461
|
|
20230628,090700,745424700,30500,30500,30500,30450,979
|
|
20230628,090600,715574550,30500,30500,30500,30500,1156
|
|
20230628,090500,680316550,30500,30500,30500,30450,498
|
|
20230628,090400,665136000,30500,30500,30500,30450,991
|
|
20230628,090300,634911050,30500,30450,30500,30450,13402
|
|
20230628,090200,226507800,30400,30450,30450,30400,570
|
|
20230628,090100,209153900,30400,30450,30450,30400,6314
|
|
20230628,090000,16934250,30450,30400,30450,30400,557
|