610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190700,5195665450,31600,31600,31600,31600,7266
|
|
20230628,190600,5195665450,31600,31600,31600,31600,0
|
|
20230628,190500,5195665450,31600,31600,31600,31600,0
|
|
20230628,190400,5195665450,31600,31600,31600,31600,0
|
|
20230628,190300,5195665450,31600,31600,31600,31600,0
|
|
20230628,190200,5195665450,31600,31600,31600,31600,0
|
|
20230628,190100,5195665450,31600,31600,31600,31600,0
|
|
20230628,190000,5195665450,31600,31600,31600,31600,0
|
|
20230628,185900,5195665450,31600,31600,31600,31600,0
|
|
20230628,185800,5195665450,31600,31600,31600,31600,0
|
|
20230628,185700,5195665450,31600,31600,31600,31600,0
|
|
20230628,185600,5195665450,31600,31600,31600,31600,0
|
|
20230628,185500,5195665450,31600,31600,31600,31600,0
|
|
20230628,185400,5195665450,31600,31600,31600,31600,0
|
|
20230628,185300,5195665450,31600,31600,31600,31600,0
|
|
20230628,185200,5195665450,31600,31600,31600,31600,0
|
|
20230628,185100,5195665450,31600,31600,31600,31600,0
|
|
20230628,185000,5195665450,31600,31600,31600,31600,0
|
|
20230628,184900,5195665450,31600,31600,31600,31600,0
|
|
20230628,184800,5195665450,31600,31600,31600,31600,0
|
|
20230628,184700,5195665450,31600,31600,31600,31600,0
|
|
20230628,184600,5195665450,31600,31600,31600,31600,0
|
|
20230628,184500,5195665450,31600,31600,31600,31600,0
|
|
20230628,184400,5195665450,31600,31600,31600,31600,0
|
|
20230628,184300,5195665450,31600,31600,31600,31600,0
|
|
20230628,184200,5195665450,31600,31600,31600,31600,0
|
|
20230628,184100,5195665450,31600,31600,31600,31600,0
|
|
20230628,184000,5195665450,31600,31600,31600,31600,0
|
|
20230628,183900,5195665450,31600,31600,31600,31600,0
|
|
20230628,183800,5195665450,31600,31600,31600,31600,0
|
|
20230628,183700,5195665450,31600,31600,31600,31600,7266
|
|
20230628,183600,5195665450,31600,31600,31600,31600,0
|
|
20230628,183500,5195665450,31600,31600,31600,31600,0
|
|
20230628,183400,5195665450,31600,31600,31600,31600,0
|
|
20230628,183300,5195665450,31600,31600,31600,31600,0
|
|
20230628,183200,5195665450,31600,31600,31600,31600,0
|
|
20230628,183100,5195665450,31600,31600,31600,31600,0
|
|
20230628,183000,5195665450,31600,31600,31600,31600,0
|
|
20230628,182900,5195665450,31600,31600,31600,31600,0
|
|
20230628,182800,5195665450,31600,31600,31600,31600,0
|
|
20230628,182700,5195665450,31600,31600,31600,31600,0
|
|
20230628,182600,5195665450,31600,31600,31600,31600,0
|
|
20230628,182500,5195665450,31600,31600,31600,31600,0
|
|
20230628,182400,5195665450,31600,31600,31600,31600,0
|
|
20230628,182300,5195665450,31600,31600,31600,31600,0
|
|
20230628,182200,5195665450,31600,31600,31600,31600,0
|
|
20230628,182100,5195665450,31600,31600,31600,31600,0
|
|
20230628,182000,5195665450,31600,31600,31600,31600,0
|
|
20230628,181900,5195665450,31600,31600,31600,31600,0
|
|
20230628,181800,5195665450,31600,31600,31600,31600,0
|
|
20230628,181700,5195665450,31600,31600,31600,31600,0
|
|
20230628,181600,5195665450,31600,31600,31600,31600,0
|
|
20230628,181500,5195665450,31600,31600,31600,31600,0
|
|
20230628,181400,5195665450,31600,31600,31600,31600,0
|
|
20230628,181300,5195665450,31600,31600,31600,31600,0
|
|
20230628,181200,5195665450,31600,31600,31600,31600,0
|
|
20230628,181100,5195665450,31600,31600,31600,31600,0
|
|
20230628,181000,5195665450,31600,31600,31600,31600,0
|
|
20230628,180900,5195665450,31600,31600,31600,31600,0
|
|
20230628,180800,5195665450,31600,31600,31600,31600,0
|
|
20230628,180700,5195665450,31600,31600,31600,31600,7266
|
|
20230628,180600,5195665450,31600,31600,31600,31600,0
|
|
20230628,180500,5195665450,31600,31600,31600,31600,0
|
|
20230628,180400,5195665450,31600,31600,31600,31600,0
|
|
20230628,180300,5195665450,31600,31600,31600,31600,0
|
|
20230628,180200,5195665450,31600,31600,31600,31600,0
|
|
20230628,180100,5195665450,31600,31600,31600,31600,0
|
|
20230628,180000,5195665450,31600,31600,31600,31600,0
|
|
20230628,175900,5195665450,31600,31600,31600,31600,0
|
|
20230628,175800,5195665450,31600,31600,31600,31600,0
|
|
20230628,175700,5195665450,31600,31600,31600,31600,0
|
|
20230628,175600,5195665450,31600,31600,31600,31600,0
|
|
20230628,175500,5195665450,31600,31600,31600,31600,0
|
|
20230628,175400,5195665450,31600,31600,31600,31600,0
|
|
20230628,175300,5195665450,31600,31600,31600,31600,0
|
|
20230628,175200,5195665450,31600,31600,31600,31600,0
|
|
20230628,175100,5195665450,31600,31600,31600,31600,0
|
|
20230628,175000,5195665450,31600,31600,31600,31600,0
|
|
20230628,174900,5195665450,31600,31600,31600,31600,0
|
|
20230628,174800,5195665450,31600,31600,31600,31600,0
|
|
20230628,174700,5195665450,31600,31600,31600,31600,0
|
|
20230628,174600,5195665450,31600,31600,31600,31600,0
|
|
20230628,174500,5195665450,31600,31600,31600,31600,0
|
|
20230628,174400,5195665450,31600,31600,31600,31600,0
|
|
20230628,174300,5195665450,31600,31600,31600,31600,0
|
|
20230628,174200,5195665450,31600,31600,31600,31600,0
|
|
20230628,174100,5195665450,31600,31600,31600,31600,0
|
|
20230628,174000,5195665450,31600,31600,31600,31600,0
|
|
20230628,173900,5195665450,31600,31600,31600,31600,0
|
|
20230628,173800,5195665450,31600,31600,31600,31600,0
|
|
20230628,173700,5195665450,31600,31600,31600,31600,7266
|
|
20230628,173600,5195665450,31600,31600,31600,31600,0
|
|
20230628,173500,5195665450,31600,31600,31600,31600,0
|
|
20230628,173400,5195665450,31600,31600,31600,31600,0
|
|
20230628,173300,5195665450,31600,31600,31600,31600,0
|
|
20230628,173200,5195665450,31600,31600,31600,31600,0
|
|
20230628,173100,5195665450,31600,31600,31600,31600,0
|
|
20230628,173000,5195665450,31600,31600,31600,31600,0
|
|
20230628,172900,5195665450,31600,31600,31600,31600,0
|
|
20230628,172800,5195665450,31600,31600,31600,31600,0
|
|
20230628,172700,5195665450,31600,31600,31600,31600,0
|
|
20230628,172600,5195665450,31600,31600,31600,31600,0
|
|
20230628,172500,5195665450,31600,31600,31600,31600,0
|
|
20230628,172400,5195665450,31600,31600,31600,31600,0
|
|
20230628,172300,5195665450,31600,31600,31600,31600,0
|
|
20230628,172200,5195665450,31600,31600,31600,31600,0
|
|
20230628,172100,5195665450,31600,31600,31600,31600,0
|
|
20230628,172000,5195665450,31600,31600,31600,31600,0
|
|
20230628,171900,5195665450,31600,31600,31600,31600,0
|
|
20230628,171800,5195665450,31600,31600,31600,31600,0
|
|
20230628,171700,5195665450,31600,31600,31600,31600,0
|
|
20230628,171600,5195665450,31600,31600,31600,31600,0
|
|
20230628,171500,5195665450,31600,31600,31600,31600,0
|
|
20230628,171400,5195665450,31600,31600,31600,31600,0
|
|
20230628,171300,5195665450,31600,31600,31600,31600,0
|
|
20230628,171200,5195665450,31600,31600,31600,31600,0
|
|
20230628,171100,5195665450,31600,31600,31600,31600,0
|
|
20230628,171000,5195665450,31600,31600,31600,31600,0
|
|
20230628,170900,5195665450,31600,31600,31600,31600,0
|
|
20230628,170800,5195665450,31600,31600,31600,31600,0
|
|
20230628,170700,5195665450,31600,31600,31600,31600,7266
|
|
20230628,170600,5195665450,31600,31600,31600,31600,0
|
|
20230628,170500,5195665450,31600,31600,31600,31600,0
|
|
20230628,170400,5195665450,31600,31600,31600,31600,0
|
|
20230628,170300,5195665450,31600,31600,31600,31600,0
|
|
20230628,170200,5195665450,31600,31600,31600,31600,0
|
|
20230628,170100,5195665450,31600,31600,31600,31600,0
|
|
20230628,170000,5195665450,31600,31600,31600,31600,0
|
|
20230628,165900,5195665450,31600,31600,31600,31600,0
|
|
20230628,165800,5195665450,31600,31600,31600,31600,0
|
|
20230628,165700,5195665450,31600,31600,31600,31600,0
|
|
20230628,165600,5195665450,31600,31600,31600,31600,0
|
|
20230628,165500,5195665450,31600,31600,31600,31600,0
|
|
20230628,165400,5195665450,31600,31600,31600,31600,0
|
|
20230628,165300,5195665450,31600,31600,31600,31600,0
|
|
20230628,165200,5195665450,31600,31600,31600,31600,0
|
|
20230628,165100,5195665450,31600,31600,31600,31600,0
|
|
20230628,165000,5195665450,31600,31600,31600,31600,0
|
|
20230628,164900,5195665450,31600,31600,31600,31600,0
|
|
20230628,164800,5195665450,31600,31600,31600,31600,0
|
|
20230628,164700,5195665450,31600,31600,31600,31600,0
|
|
20230628,164600,5195665450,31600,31600,31600,31600,0
|
|
20230628,164500,5195665450,31600,31600,31600,31600,0
|
|
20230628,164400,5195665450,31600,31600,31600,31600,0
|
|
20230628,164300,5195665450,31600,31600,31600,31600,0
|
|
20230628,164200,5195665450,31600,31600,31600,31600,0
|
|
20230628,164100,5195665450,31600,31600,31600,31600,0
|
|
20230628,164000,5195665450,31600,31600,31600,31600,0
|
|
20230628,163900,5195665450,31600,31600,31600,31600,0
|
|
20230628,163800,5195665450,31600,31600,31600,31600,0
|
|
20230628,163700,5195665450,31600,31600,31600,31600,7266
|
|
20230628,163600,5195665450,31600,31600,31600,31600,0
|
|
20230628,163500,5195665450,31600,31600,31600,31600,0
|
|
20230628,163400,5195665450,31600,31600,31600,31600,0
|
|
20230628,163300,5195665450,31600,31600,31600,31600,0
|
|
20230628,163200,5195665450,31600,31600,31600,31600,0
|
|
20230628,163100,5195665450,31600,31600,31600,31600,0
|
|
20230628,163000,5195665450,31600,31600,31600,31600,0
|
|
20230628,162900,5195665450,31600,31600,31600,31600,0
|
|
20230628,162800,5195665450,31600,31600,31600,31600,0
|
|
20230628,162700,5195665450,31600,31600,31600,31600,0
|
|
20230628,162600,5195665450,31600,31600,31600,31600,0
|
|
20230628,162500,5195665450,31600,31600,31600,31600,0
|
|
20230628,162400,5195665450,31600,31600,31600,31600,0
|
|
20230628,162300,5195665450,31600,31600,31600,31600,0
|
|
20230628,162200,5195665450,31600,31600,31600,31600,0
|
|
20230628,162100,5195665450,31600,31600,31600,31600,0
|
|
20230628,162000,5195665450,31600,31600,31600,31600,0
|
|
20230628,161900,5195665450,31600,31600,31600,31600,0
|
|
20230628,161800,5195665450,31600,31600,31600,31600,0
|
|
20230628,161700,5195665450,31600,31600,31600,31600,0
|
|
20230628,161600,5195665450,31600,31600,31600,31600,0
|
|
20230628,161500,5195665450,31600,31600,31600,31600,0
|
|
20230628,161400,5195665450,31600,31600,31600,31600,0
|
|
20230628,161300,5195665450,31600,31600,31600,31600,0
|
|
20230628,161200,5195665450,31600,31600,31600,31600,0
|
|
20230628,161100,5195665450,31600,31600,31600,31600,0
|
|
20230628,161000,5195665450,31600,31600,31600,31600,0
|
|
20230628,160900,5195665450,31600,31600,31600,31600,0
|
|
20230628,160800,5195665450,31600,31600,31600,31600,0
|
|
20230628,160700,5195665450,31600,31600,31600,31600,7266
|
|
20230628,160600,5195665450,31600,31600,31600,31600,0
|
|
20230628,160500,5195665450,31600,31600,31600,31600,0
|
|
20230628,160400,5195665450,31600,31600,31600,31600,0
|
|
20230628,160300,5195665450,31600,31600,31600,31600,0
|
|
20230628,160200,5195665450,31600,31600,31600,31600,0
|
|
20230628,160100,5195665450,31600,31600,31600,31600,0
|
|
20230628,160000,5195665450,31600,31600,31600,31600,0
|
|
20230628,155900,5195665450,31600,31600,31600,31600,0
|
|
20230628,155800,5195665450,31600,31600,31600,31600,0
|
|
20230628,155700,5195665450,31600,31600,31600,31600,0
|
|
20230628,155600,5195665450,31600,31600,31600,31600,0
|
|
20230628,155500,5195665450,31600,31600,31600,31600,0
|
|
20230628,155400,5195665450,31600,31600,31600,31600,0
|
|
20230628,155300,5195665450,31600,31600,31600,31600,0
|
|
20230628,155200,5195665450,31600,31600,31600,31600,0
|
|
20230628,155100,5195665450,31600,31600,31600,31600,0
|
|
20230628,155000,5195665450,31600,31600,31600,31600,0
|
|
20230628,154900,5195665450,31600,31600,31600,31600,0
|
|
20230628,154800,5195665450,31600,31600,31600,31600,0
|
|
20230628,154700,5195665450,31600,31600,31600,31600,0
|
|
20230628,154600,5195665450,31600,31600,31600,31600,0
|
|
20230628,154500,5195665450,31600,31600,31600,31600,0
|
|
20230628,154400,5195665450,31600,31600,31600,31600,0
|
|
20230628,154300,5195665450,31600,31600,31600,31600,0
|
|
20230628,154200,5195665450,31600,31600,31600,31600,0
|
|
20230628,154100,5195665450,31600,31600,31600,31600,0
|
|
20230628,154000,5195665450,31600,31600,31600,31600,0
|
|
20230628,153900,5195665450,31600,31600,31600,31600,0
|
|
20230628,153800,5195665450,31600,31600,31600,31600,0
|
|
20230628,153700,5195665450,31600,31600,31600,31600,7266
|
|
20230628,153600,5195665450,31600,31600,31600,31600,0
|
|
20230628,153500,5195665450,31600,31600,31600,31600,0
|
|
20230628,153400,5195665450,31600,31600,31600,31600,0
|
|
20230628,153300,5195665450,31600,31600,31600,31600,0
|
|
20230628,153200,5195665450,31600,31600,31600,31600,0
|
|
20230628,153100,5195665450,31600,31600,31600,31600,0
|
|
20230628,153000,5195665450,31600,31600,31600,31600,7266
|
|
20230628,152900,4966059850,31600,31600,31600,31600,0
|
|
20230628,152800,4966059850,31600,31600,31600,31600,0
|
|
20230628,152700,4966059850,31600,31600,31600,31600,0
|
|
20230628,152600,4966059850,31600,31600,31600,31600,0
|
|
20230628,152500,4966059850,31600,31600,31600,31600,0
|
|
20230628,152400,4966059850,31600,31600,31600,31600,0
|
|
20230628,152300,4966059850,31600,31600,31600,31600,0
|
|
20230628,152200,4966059850,31600,31600,31600,31600,0
|
|
20230628,152100,4966059850,31600,31600,31600,31600,0
|
|
20230628,152000,4966059850,31600,31600,31600,31600,0
|
|
20230628,151900,4966059850,31600,31600,31600,31500,1684
|
|
20230628,151800,4912892850,31600,31600,31600,31550,63
|
|
20230628,151700,4910902950,31600,31500,31600,31500,1517
|
|
20230628,151600,4863077900,31500,31550,31600,31500,2371
|
|
20230628,151500,4788345300,31550,31550,31600,31500,1374
|
|
20230628,151400,4745013500,31550,31600,31600,31500,520
|
|
20230628,151300,4728607050,31600,31550,31600,31500,2344
|
|
20230628,151200,4654675150,31550,31400,31550,31400,3968
|
|
20230628,151100,4529829950,31400,31800,31800,31400,15004
|
|
20230628,151000,4055793600,31800,31950,31950,31800,1502
|
|
20230628,150900,4007970450,31950,31900,31950,31850,997
|
|
20230628,150800,3976161450,31900,31950,31950,31850,1020
|
|
20230628,150700,3943655150,31950,31900,31950,31900,584
|
|
20230628,150600,3925018550,31900,31900,31900,31900,111
|
|
20230628,150500,3921477650,31900,31900,31900,31900,148
|
|
20230628,150400,3916756450,31850,31900,31900,31850,169
|
|
20230628,150300,3911367350,31900,31900,31900,31850,110
|
|
20230628,150200,3907858400,31900,31900,31900,31900,112
|
|
20230628,150100,3904285600,31900,31850,31900,31850,119
|
|
20230628,150000,3900494050,31850,31800,31850,31800,227
|
|
20230628,145900,3893267050,31800,31800,31850,31800,124
|
|
20230628,145800,3889319550,31850,31800,31850,31800,792
|
|
20230628,145700,3864106850,31850,31800,31850,31800,95
|
|
20230628,145600,3861084250,31850,31900,31900,31800,358
|
|
20230628,145500,3849698900,31850,31850,31900,31850,849
|
|
20230628,145400,3822657700,31900,31900,31950,31850,546
|
|
20230628,145300,3805248800,31900,31900,31900,31900,214
|
|
20230628,145200,3798422200,31900,31900,31900,31850,82
|
|
20230628,145100,3795807350,31900,31900,31900,31850,12
|
|
20230628,145000,3795424800,31900,31900,31900,31850,119
|
|
20230628,144900,3791629550,31900,31850,32000,31850,1045
|
|
20230628,144800,3758262650,31850,31900,31900,31850,110
|
|
20230628,144700,3754759100,31900,31900,31950,31900,43
|
|
20230628,144600,3753387350,31950,31850,31950,31800,198
|
|
20230628,144500,3747081800,31850,31850,31900,31850,35
|
|
20230628,144400,3745967000,31850,31800,31900,31800,127
|
|
20230628,144300,3741922150,31850,31850,31850,31850,40
|
|
20230628,144200,3740648150,31850,31850,31850,31800,413
|
|
20230628,144100,3727494750,31850,31850,31850,31800,418
|
|
20230628,144000,3714199050,31850,31800,31850,31800,162
|
|
20230628,143900,3709039850,31850,31800,31850,31800,104
|
|
20230628,143800,3705728400,31850,31800,31850,31800,3
|
|
20230628,143700,3705632950,31850,31800,31850,31800,79
|
|
20230628,143600,3703118200,31800,31850,31850,31800,90
|
|
20230628,143500,3700255950,31850,31800,31850,31800,75
|
|
20230628,143400,3697867700,31800,31800,31850,31800,97
|
|
20230628,143300,3694782950,31850,31850,31850,31850,0
|
|
20230628,143200,3694782950,31850,31900,31900,31800,260
|
|
20230628,143100,3686503150,31850,31850,31850,31850,84
|
|
20230628,143000,3683827750,31900,31850,31900,31850,14
|
|
20230628,142900,3683381700,31850,31850,31850,31850,20
|
|
20230628,142800,3682744700,31850,31900,31900,31850,140
|
|
20230628,142700,3678285650,31850,31900,31900,31850,28
|
|
20230628,142600,3677393750,31900,31850,31900,31850,15
|
|
20230628,142500,3676915950,31850,31850,31900,31850,175
|
|
20230628,142400,3671340250,32000,31850,32000,31850,1019
|
|
20230628,142300,3638791450,31900,31850,31900,31850,242
|
|
20230628,142200,3631083700,31900,31850,31900,31850,13
|
|
20230628,142100,3630669600,31900,31900,31900,31850,7
|
|
20230628,142000,3630446550,31850,31850,31900,31850,545
|
|
20230628,141900,3613085650,31900,31850,31900,31850,12
|
|
20230628,141800,3612703300,31900,31950,31950,31850,506
|
|
20230628,141700,3596562450,31950,31900,31950,31850,21
|
|
20230628,141600,3595892750,31950,31850,31950,31850,7
|
|
20230628,141500,3595669600,31950,31900,31950,31900,111
|
|
20230628,141400,3592128550,31900,31900,31950,31900,34
|
|
20230628,141300,3591043900,31900,31900,31900,31900,39
|
|
20230628,141200,3589799800,31850,31900,31900,31850,264
|
|
20230628,141100,3581382650,31900,31900,31950,31900,1092
|
|
20230628,141000,3546547800,31950,31900,31950,31900,12
|
|
20230628,140900,3546164950,31900,31950,32000,31900,710
|
|
20230628,140800,3523485900,31950,31950,31950,31950,201
|
|
20230628,140700,3517063950,31900,32000,32000,31900,573
|
|
20230628,140600,3498775800,32000,31950,32000,31950,21
|
|
20230628,140500,3498104800,31950,31950,31950,31950,145
|
|
20230628,140400,3493472050,31950,31950,31950,31950,152
|
|
20230628,140300,3488615650,32000,32000,32000,32000,1086
|
|
20230628,140200,3453863650,32000,32050,32050,32000,334
|
|
20230628,140100,3443167550,32000,32000,32000,32000,362
|
|
20230628,140000,3431583550,32000,31950,32000,31950,31
|
|
20230628,135900,3430592900,31950,31950,32000,31950,100
|
|
20230628,135800,3427397850,31950,31950,31950,31950,128
|
|
20230628,135700,3423308250,31950,31900,31950,31900,15
|
|
20230628,135600,3422829700,31900,32000,32000,31900,201
|
|
20230628,135500,3416415250,32050,31900,32050,31850,2013
|
|
20230628,135400,3352100600,31850,31900,31900,31850,269
|
|
20230628,135300,3343523900,31900,31950,31950,31900,616
|
|
20230628,135200,3323866850,31950,31950,31950,31900,158
|
|
20230628,135100,3318819400,31900,31950,31950,31900,416
|
|
20230628,135000,3305540400,31950,31900,31950,31900,75
|
|
20230628,134900,3303144600,31900,31950,31950,31900,91
|
|
20230628,134800,3300241650,31950,31950,31950,31950,1
|
|
20230628,134700,3300209700,31950,31950,31950,31900,16
|
|
20230628,134600,3299699150,31900,31900,31900,31900,109
|
|
20230628,134500,3296222050,31900,31900,31900,31900,9
|
|
20230628,134400,3295934950,31950,31950,31950,31900,169
|
|
20230628,134300,3290535850,31950,31900,31950,31900,314
|
|
20230628,134200,3280519150,32000,31950,32000,31900,118
|
|
20230628,134100,3276748500,31900,31900,31900,31850,541
|
|
20230628,134000,3259490650,31900,31800,31900,31800,98
|
|
20230628,133900,3256369700,31850,31850,31900,31800,715
|
|
20230628,133800,3233597150,31850,31800,31850,31800,82
|
|
20230628,133700,3230989450,31800,31800,31800,31750,31
|
|
20230628,133600,3230004800,31750,31800,31800,31750,23
|
|
20230628,133500,3229273700,31800,31800,31800,31750,450
|
|
20230628,133400,3214969950,31800,31800,31850,31800,19
|
|
20230628,133300,3214365700,31750,31800,31800,31750,997
|
|
20230628,133200,3182710850,31800,31800,31800,31750,109
|
|
20230628,133100,3179245100,31750,31800,31800,31750,190
|
|
20230628,133000,3173203350,31800,31800,31800,31800,261
|
|
20230628,132900,3164903550,31800,31800,31850,31800,200
|
|
20230628,132800,3158543500,31800,31800,31800,31800,46
|
|
20230628,132700,3157080700,31800,31800,31850,31800,264
|
|
20230628,132600,3148684100,31800,31800,31800,31800,36
|
|
20230628,132500,3147539300,31800,31750,31800,31750,23
|
|
20230628,132400,3146808300,31800,31800,31850,31800,124
|
|
20230628,132300,3142864800,31800,31800,31800,31800,195
|
|
20230628,132200,3136663800,31700,31750,31800,31700,398
|
|
20230628,132100,3124027700,31750,31800,31800,31750,60
|
|
20230628,132000,3122119950,31750,31800,31850,31750,1759
|
|
20230628,131900,3066232650,31800,31800,31800,31800,385
|
|
20230628,131800,3053989650,31800,31800,31800,31800,51
|
|
20230628,131700,3052367850,31800,31800,31800,31800,63
|
|
20230628,131600,3050364450,31800,31800,31800,31800,95
|
|
20230628,131500,3047343450,31800,31800,31800,31800,60
|
|
20230628,131400,3045435450,31800,31800,31850,31800,1853
|
|
20230628,131300,2986510000,31850,31850,31850,31850,377
|
|
20230628,131200,2974502550,31850,31850,31900,31850,733
|
|
20230628,131100,2951153450,31900,31900,31900,31900,600
|
|
20230628,131000,2932013450,31900,31950,32000,31900,1421
|
|
20230628,130900,2886612350,31950,32000,32000,31950,1739
|
|
20230628,130800,2830996250,31950,31950,31950,31950,294
|
|
20230628,130700,2821602950,31950,32000,32000,31950,2729
|
|
20230628,130600,2734275400,32000,32000,32000,32000,453
|
|
20230628,130500,2719779400,32000,32000,32050,32000,35
|
|
20230628,130400,2718658900,32000,32000,32000,32000,17
|
|
20230628,130300,2718114900,32000,32050,32050,32000,325
|
|
20230628,130200,2707713500,32050,32050,32100,32050,58
|
|
20230628,130100,2705854550,32050,32050,32050,32050,267
|
|
20230628,130000,2697297200,32050,32050,32050,32050,1164
|
|
20230628,125900,2659991000,32050,32050,32050,32050,68
|
|
20230628,125800,2657811600,32050,32050,32050,32050,92
|
|
20230628,125700,2654863000,32050,32050,32050,32050,30
|
|
20230628,125600,2653901500,32050,32050,32050,32050,246
|
|
20230628,125500,2646017200,32000,32000,32000,32000,1258
|
|
20230628,125400,2605761200,32000,32000,32050,32000,250
|
|
20230628,125300,2597756150,32000,32000,32000,32000,113
|
|
20230628,125200,2594140150,32050,32050,32050,32050,82
|
|
20230628,125100,2591512050,32050,32100,32100,32050,840
|
|
20230628,125000,2564549400,32050,32100,32100,32050,184
|
|
20230628,124900,2558652150,32050,32050,32050,32050,31
|
|
20230628,124800,2557658600,32100,32050,32100,32050,61
|
|
20230628,124700,2555703500,32050,32050,32100,32050,128
|
|
20230628,124600,2551601050,32100,32050,32100,32050,149
|
|
20230628,124500,2546825550,32050,32050,32050,32050,37
|
|
20230628,124400,2545639700,32050,32050,32050,32050,106
|
|
20230628,124300,2542242400,32050,32050,32050,32050,39
|
|
20230628,124200,2540992450,32050,32050,32100,32050,169
|
|
20230628,124100,2535575950,32050,32050,32050,32050,24
|
|
20230628,124000,2534806750,32050,32050,32050,32050,25
|
|
20230628,123900,2534005500,32050,32050,32050,32050,518
|
|
20230628,123800,2517403600,32050,32050,32050,32050,161
|
|
20230628,123700,2512243550,32050,32050,32050,32050,29
|
|
20230628,123600,2511314100,32050,32050,32050,32050,93
|
|
20230628,123500,2508333450,32050,32050,32100,32050,147
|
|
20230628,123400,2503616050,32050,32050,32050,32050,163
|
|
20230628,123300,2498391900,32050,32100,32100,32050,50
|
|
20230628,123200,2496788400,32100,32050,32100,32050,45
|
|
20230628,123100,2495345950,32050,32050,32050,32050,129
|
|
20230628,123000,2491211500,32050,32050,32100,32050,217
|
|
20230628,122900,2484256600,32050,32050,32050,32050,31
|
|
20230628,122800,2483263050,32050,32050,32050,32050,120
|
|
20230628,122700,2479417050,32050,32050,32050,32050,40
|
|
20230628,122600,2478135050,32050,32100,32150,32050,159
|
|
20230628,122500,2473031100,32150,32100,32150,32100,14
|
|
20230628,122400,2472581650,32100,32100,32100,32100,47
|
|
20230628,122300,2471072950,32100,32100,32100,32100,92
|
|
20230628,122200,2468119750,32100,32100,32150,32100,184
|
|
20230628,122100,2462213250,32100,32100,32100,32100,23
|
|
20230628,122000,2461474950,32100,32100,32100,32100,93
|
|
20230628,121900,2458489650,32100,32100,32100,32100,45
|
|
20230628,121800,2457045150,32100,32100,32100,32100,93
|
|
20230628,121700,2454059850,32100,32100,32100,32100,40
|
|
20230628,121600,2452775850,32100,32100,32100,32100,313
|
|
20230628,121500,2442728550,32150,32100,32150,32100,45
|
|
20230628,121400,2441284000,32100,32100,32150,32100,148
|
|
20230628,121300,2436532700,32100,32100,32100,32100,92
|
|
20230628,121200,2433579500,32150,32150,32150,32100,94
|
|
20230628,121100,2430558650,32150,32100,32150,32100,23
|
|
20230628,121000,2429819850,32100,32100,32150,32100,127
|
|
20230628,120900,2425741400,32100,32150,32150,32100,32
|
|
20230628,120800,2424714050,32150,32150,32150,32150,20
|
|
20230628,120700,2424071050,32100,32150,32150,32100,114
|
|
20230628,120600,2420411400,32150,32100,32150,32100,201
|
|
20230628,120500,2413957050,32200,32100,32200,32100,156
|
|
20230628,120400,2408945200,32150,32100,32200,32100,51
|
|
20230628,120300,2407305800,32200,32150,32200,32150,71
|
|
20230628,120200,2405021000,32100,32100,32150,32100,121
|
|
20230628,120100,2401136850,32100,32150,32150,32100,17
|
|
20230628,120000,2400591000,32150,32150,32150,32100,96
|
|
20230628,115900,2397506150,32150,32150,32150,32100,101
|
|
20230628,115800,2394259300,32150,32100,32150,32100,541
|
|
20230628,115700,2376873800,32150,32100,32150,32100,29
|
|
20230628,115600,2375942850,32100,32100,32100,32100,109
|
|
20230628,115500,2372443950,32100,32100,32100,32100,622
|
|
20230628,115400,2352477750,32100,32100,32100,32100,110
|
|
20230628,115300,2348946750,32100,32100,32100,32100,14
|
|
20230628,115200,2348497350,32100,32100,32100,32100,107
|
|
20230628,115100,2345062650,32100,32100,32100,32100,79
|
|
20230628,115000,2342526750,32100,32100,32150,32100,46
|
|
20230628,114900,2341049050,32100,32100,32100,32100,164
|
|
20230628,114800,2335784650,32100,32100,32150,32100,157
|
|
20230628,114700,2330742350,32100,32100,32150,32100,59
|
|
20230628,114600,2328848400,32100,32100,32100,32100,409
|
|
20230628,114500,2315719500,32100,32100,32150,32100,21
|
|
20230628,114400,2315044900,32100,32150,32150,32100,96
|
|
20230628,114300,2311962750,32150,32150,32150,32150,46
|
|
20230628,114200,2310483850,32200,32150,32200,32150,46
|
|
20230628,114100,2309004900,32100,32150,32150,32100,216
|
|
20230628,114000,2302064250,32150,32150,32150,32150,1723
|
|
20230628,113900,2246669800,32150,32200,32200,32150,105
|
|
20230628,113800,2243292800,32200,32200,32200,32150,101
|
|
20230628,113700,2240042100,32200,32150,32200,32150,43
|
|
20230628,113600,2238659600,32150,32150,32150,32150,260
|
|
20230628,113500,2230300600,32200,32150,32200,32150,254
|
|
20230628,113400,2222133400,32200,32200,32250,32200,163
|
|
20230628,113300,2216884750,32200,32100,32200,32100,489
|
|
20230628,113200,2201157300,32100,32150,32150,32100,128
|
|
20230628,113100,2197048200,32150,32150,32150,32100,43
|
|
20230628,113000,2195666400,32150,32100,32150,32100,220
|
|
20230628,112900,2188599800,32100,32100,32150,32100,136
|
|
20230628,112800,2184233750,32100,32150,32150,32100,999
|
|
20230628,112700,2152124400,32150,32100,32200,32100,252
|
|
20230628,112600,2144023600,32150,32100,32150,32100,470
|
|
20230628,112500,2128934050,32050,32050,32050,32050,232
|
|
20230628,112400,2121498450,32050,32050,32050,32000,281
|
|
20230628,112300,2112494150,32050,32000,32050,32000,998
|
|
20230628,112200,2080511400,32000,32000,32000,32000,179
|
|
20230628,112100,2074783400,32000,32000,32100,32000,167
|
|
20230628,112000,2069438750,32100,32050,32100,32000,1054
|
|
20230628,111900,2035657950,32050,32050,32050,32050,159
|
|
20230628,111800,2030562000,32100,32100,32150,32050,129
|
|
20230628,111700,2026422300,32100,32200,32200,32100,850
|
|
20230628,111600,1999127100,32150,32250,32250,32150,1534
|
|
20230628,111500,1949712650,32250,32250,32300,32250,1203
|
|
20230628,111400,1910913400,32250,32250,32300,32250,402
|
|
20230628,111300,1897947300,32250,32250,32250,32250,260
|
|
20230628,111200,1889562300,32250,32200,32300,32200,1174
|
|
20230628,111100,1851680150,32200,32200,32250,32200,229
|
|
20230628,111000,1844306300,32200,32200,32250,32200,152
|
|
20230628,110900,1839411850,32200,32250,32250,32200,547
|
|
20230628,110800,1821778500,32250,32250,32250,32250,252
|
|
20230628,110700,1813651500,32250,32250,32250,32250,149
|
|
20230628,110600,1808846250,32250,32300,32300,32250,778
|
|
20230628,110500,1783731650,32300,32350,32350,32300,594
|
|
20230628,110400,1764544250,32350,32350,32350,32350,724
|
|
20230628,110300,1741122850,32350,32250,32400,32250,1346
|
|
20230628,110200,1697535550,32200,32250,32250,32200,198
|
|
20230628,110100,1691153200,32200,32250,32300,32200,773
|
|
20230628,110000,1666247900,32300,32250,32300,32250,104
|
|
20230628,105900,1662893800,32250,32300,32300,32250,89
|
|
20230628,105800,1660022950,32250,32250,32300,32250,102
|
|
20230628,105700,1656732950,32250,32250,32300,32250,110
|
|
20230628,105600,1653185350,32250,32250,32300,32200,137
|
|
20230628,105500,1648768000,32250,32200,32250,32200,682
|
|
20230628,105400,1626776500,32200,32250,32250,32200,447
|
|
20230628,105300,1612365800,32300,32350,32350,32300,685
|
|
20230628,105200,1590239800,32300,32400,32400,32300,951
|
|
20230628,105100,1559474850,32400,32400,32400,32350,129
|
|
20230628,105000,1555299850,32400,32400,32400,32350,122
|
|
20230628,104900,1551348100,32400,32400,32400,32400,475
|
|
20230628,104800,1535958100,32400,32350,32550,32350,834
|
|
20230628,104700,1508856850,32500,32600,32600,32400,5366
|
|
20230628,104600,1334727600,32600,32500,32600,32500,911
|
|
20230628,104500,1305119300,32600,32600,32600,32600,7
|
|
20230628,104400,1304891100,32600,32600,32600,32600,1
|
|
20230628,104300,1304858500,32600,32550,32600,32550,14
|
|
20230628,104200,1304402700,32650,32650,32650,32650,2
|
|
20230628,104100,1304337400,32600,32600,32600,32600,1008
|
|
20230628,104000,1271476600,32600,32600,32600,32600,0
|
|
20230628,103900,1271476600,32600,32600,32600,32600,0
|
|
20230628,103800,1271476600,32600,32600,32600,32600,102
|
|
20230628,103700,1268151400,32450,32450,32450,32450,50
|
|
20230628,103600,1266528900,32600,32600,32600,32500,66
|
|
20230628,103500,1264380800,32600,32600,32600,32600,0
|
|
20230628,103400,1264380800,32600,32550,32600,32550,250
|
|
20230628,103300,1256236750,32450,32550,32550,32450,197
|
|
20230628,103200,1249844000,32500,32500,32550,32500,44
|
|
20230628,103100,1248413850,32500,32500,32500,32500,707
|
|
20230628,103000,1225436350,32550,32550,32550,32550,21
|
|
20230628,102900,1224752800,32550,32500,32550,32500,33
|
|
20230628,102800,1223679400,32550,32550,32550,32550,0
|
|
20230628,102700,1223679400,32550,32550,32550,32550,304
|
|
20230628,102600,1213784200,32500,32550,32550,32500,159
|
|
20230628,102500,1208614800,32600,32600,32600,32500,54
|
|
20230628,102400,1206858450,32600,32600,32600,32600,0
|
|
20230628,102300,1206858450,32600,32600,32600,32600,3
|
|
20230628,102200,1206760650,32600,32600,32600,32600,4
|
|
20230628,102100,1206630250,32600,32600,32600,32600,0
|
|
20230628,102000,1206630250,32600,32600,32600,32600,2
|
|
20230628,101900,1206565050,32550,32550,32550,32500,555
|
|
20230628,101800,1188520900,32600,32600,32600,32600,15
|
|
20230628,101700,1188031900,32550,32600,32600,32550,36
|
|
20230628,101600,1186860000,32600,32600,32600,32600,0
|
|
20230628,101500,1186860000,32600,32600,32600,32600,144
|
|
20230628,101400,1182165600,32600,32550,32600,32550,415
|
|
20230628,101300,1168638850,32550,32550,32550,32550,203
|
|
20230628,101200,1162031200,32550,32550,32550,32550,248
|
|
20230628,101100,1153958800,32550,32550,32550,32500,443
|
|
20230628,101000,1139540600,32600,32600,32600,32600,50
|
|
20230628,100900,1137910600,32600,32650,32650,32600,69
|
|
20230628,100800,1135661150,32600,32600,32600,32600,173
|
|
20230628,100700,1130021350,32600,32600,32600,32600,60
|
|
20230628,100600,1128065350,32550,32550,32600,32550,542
|
|
20230628,100500,1110412750,32600,32600,32600,32600,0
|
|
20230628,100400,1110412750,32600,32650,32650,32600,455
|
|
20230628,100300,1095579600,32650,32650,32650,32650,0
|
|
20230628,100200,1095579600,32650,32650,32650,32650,310
|
|
20230628,100100,1085458100,32600,32700,32700,32600,350
|
|
20230628,100000,1074021100,32650,32700,32700,32650,71
|
|
20230628,095900,1071702850,32700,32700,32700,32700,9
|
|
20230628,095800,1071408550,32650,32650,32700,32650,75
|
|
20230628,095700,1068958200,32650,32700,32700,32650,119
|
|
20230628,095600,1065069400,32700,32750,32750,32700,504
|
|
20230628,095500,1048572200,32750,32800,32800,32750,7
|
|
20230628,095400,1048342650,32750,32750,32750,32750,5
|
|
20230628,095300,1048178900,32750,32750,32750,32750,0
|
|
20230628,095200,1048178900,32750,32750,32750,32750,17
|
|
20230628,095100,1047622150,32750,32800,32800,32750,464
|
|
20230628,095000,1032410500,32800,32800,32800,32750,243
|
|
20230628,094900,1024450250,32800,32800,32800,32800,0
|
|
20230628,094800,1024450250,32800,32750,32800,32750,28
|
|
20230628,094700,1023532000,32800,32800,32800,32800,147
|
|
20230628,094600,1018710400,32750,32700,32750,32700,43
|
|
20230628,094500,1017302300,32750,32700,32750,32700,267
|
|
20230628,094400,1008559050,32700,32650,32700,32650,1524
|
|
20230628,094300,958789400,32650,32600,32650,32600,94
|
|
20230628,094200,955724000,32600,32600,32600,32600,45
|
|
20230628,094100,954257000,32600,32550,32600,32550,654
|
|
20230628,094000,932952100,32550,32600,32600,32550,1068
|
|
20230628,093900,898186850,32600,32600,32600,32600,13
|
|
20230628,093800,897763050,32600,32600,32600,32600,44
|
|
20230628,093700,896328650,32600,32600,32650,32600,592
|
|
20230628,093600,877028950,32650,32650,32650,32650,4
|
|
20230628,093500,876898350,32650,32650,32650,32650,1
|
|
20230628,093400,876865700,32600,32600,32600,32600,0
|
|
20230628,093300,876865700,32600,32600,32600,32600,107
|
|
20230628,093200,873377500,32550,32550,32550,32550,542
|
|
20230628,093100,855735400,32550,32550,32550,32550,2
|
|
20230628,093000,855670300,32550,32550,32550,32550,20
|
|
20230628,092900,855019300,32550,32550,32550,32550,101
|
|
20230628,092800,851731750,32550,32550,32550,32550,25
|
|
20230628,092700,850918000,32550,32550,32550,32550,40
|
|
20230628,092600,849616000,32550,32550,32550,32550,737
|
|
20230628,092500,825626650,32600,32600,32600,32600,14
|
|
20230628,092400,825170250,32600,32550,32600,32550,16
|
|
20230628,092300,824648950,32550,32700,32700,32550,3199
|
|
20230628,092200,720231550,32700,32750,32750,32700,60
|
|
20230628,092100,718269300,32750,32750,32750,32750,214
|
|
20230628,092000,711260800,32800,32800,32800,32800,126
|
|
20230628,091900,707128000,32750,32750,32750,32750,204
|
|
20230628,091800,700447000,32750,32750,32750,32700,600
|
|
20230628,091700,680800450,32750,32800,32950,32750,3060
|
|
20230628,091600,580078950,32750,32750,32750,32750,905
|
|
20230628,091500,550440200,32750,32700,32750,32700,235
|
|
20230628,091400,542750000,32650,32650,32650,32650,327
|
|
20230628,091300,532073450,32650,32550,32650,32500,388
|
|
20230628,091200,519439950,32500,32500,32550,32500,76
|
|
20230628,091100,516967650,32450,32450,32600,32400,5770
|
|
20230628,091000,328990300,32450,32450,32450,32400,499
|
|
20230628,090900,312804800,32500,32500,32500,32500,180
|
|
20230628,090800,306954800,32550,32500,32550,32500,31
|
|
20230628,090700,305947250,32550,32550,32550,32550,222
|
|
20230628,090600,298721150,32550,32550,32550,32550,397
|
|
20230628,090500,285798800,32550,32600,32600,32550,623
|
|
20230628,090400,265496100,32600,32600,32650,32600,247
|
|
20230628,090300,257438900,32600,32700,32700,32600,2245
|
|
20230628,090200,184209450,32700,32700,32700,32650,895
|
|
20230628,090100,154944700,32700,32750,32750,32650,632
|
|
20230628,090000,134286700,32750,32850,32850,32650,4100
|