637 lines
34 KiB
CSV
637 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193400,9440137850,21100,21100,21100,21100,8558
|
|
20230628,193300,9440137850,21100,21100,21100,21100,0
|
|
20230628,193200,9440137850,21100,21100,21100,21100,0
|
|
20230628,193100,9440137850,21100,21100,21100,21100,0
|
|
20230628,193000,9440137850,21100,21100,21100,21100,0
|
|
20230628,192900,9440137850,21100,21100,21100,21100,0
|
|
20230628,192800,9440137850,21100,21100,21100,21100,0
|
|
20230628,192700,9440137850,21100,21100,21100,21100,0
|
|
20230628,192600,9440137850,21100,21100,21100,21100,0
|
|
20230628,192500,9440137850,21100,21100,21100,21100,0
|
|
20230628,192400,9440137850,21100,21100,21100,21100,0
|
|
20230628,192300,9440137850,21100,21100,21100,21100,0
|
|
20230628,192200,9440137850,21100,21100,21100,21100,0
|
|
20230628,192100,9440137850,21100,21100,21100,21100,0
|
|
20230628,192000,9440137850,21100,21100,21100,21100,0
|
|
20230628,191900,9440137850,21100,21100,21100,21100,0
|
|
20230628,191800,9440137850,21100,21100,21100,21100,0
|
|
20230628,191700,9440137850,21100,21100,21100,21100,0
|
|
20230628,191600,9440137850,21100,21100,21100,21100,0
|
|
20230628,191500,9440137850,21100,21100,21100,21100,0
|
|
20230628,191400,9440137850,21100,21100,21100,21100,0
|
|
20230628,191300,9440137850,21100,21100,21100,21100,0
|
|
20230628,191200,9440137850,21100,21100,21100,21100,0
|
|
20230628,191100,9440137850,21100,21100,21100,21100,0
|
|
20230628,191000,9440137850,21100,21100,21100,21100,0
|
|
20230628,190900,9440137850,21100,21100,21100,21100,0
|
|
20230628,190800,9440137850,21100,21100,21100,21100,0
|
|
20230628,190700,9440137850,21100,21100,21100,21100,0
|
|
20230628,190600,9440137850,21100,21100,21100,21100,0
|
|
20230628,190500,9440137850,21100,21100,21100,21100,0
|
|
20230628,190400,9440137850,21100,21100,21100,21100,8558
|
|
20230628,190300,9440137850,21100,21100,21100,21100,0
|
|
20230628,190200,9440137850,21100,21100,21100,21100,0
|
|
20230628,190100,9440137850,21100,21100,21100,21100,0
|
|
20230628,190000,9440137850,21100,21100,21100,21100,0
|
|
20230628,185900,9440137850,21100,21100,21100,21100,0
|
|
20230628,185800,9440137850,21100,21100,21100,21100,0
|
|
20230628,185700,9440137850,21100,21100,21100,21100,0
|
|
20230628,185600,9440137850,21100,21100,21100,21100,0
|
|
20230628,185500,9440137850,21100,21100,21100,21100,0
|
|
20230628,185400,9440137850,21100,21100,21100,21100,0
|
|
20230628,185300,9440137850,21100,21100,21100,21100,0
|
|
20230628,185200,9440137850,21100,21100,21100,21100,0
|
|
20230628,185100,9440137850,21100,21100,21100,21100,0
|
|
20230628,185000,9440137850,21100,21100,21100,21100,0
|
|
20230628,184900,9440137850,21100,21100,21100,21100,0
|
|
20230628,184800,9440137850,21100,21100,21100,21100,0
|
|
20230628,184700,9440137850,21100,21100,21100,21100,0
|
|
20230628,184600,9440137850,21100,21100,21100,21100,0
|
|
20230628,184500,9440137850,21100,21100,21100,21100,0
|
|
20230628,184400,9440137850,21100,21100,21100,21100,0
|
|
20230628,184300,9440137850,21100,21100,21100,21100,0
|
|
20230628,184200,9440137850,21100,21100,21100,21100,0
|
|
20230628,184100,9440137850,21100,21100,21100,21100,0
|
|
20230628,184000,9440137850,21100,21100,21100,21100,0
|
|
20230628,183900,9440137850,21100,21100,21100,21100,0
|
|
20230628,183800,9440137850,21100,21100,21100,21100,0
|
|
20230628,183700,9440137850,21100,21100,21100,21100,0
|
|
20230628,183600,9440137850,21100,21100,21100,21100,0
|
|
20230628,183500,9440137850,21100,21100,21100,21100,0
|
|
20230628,183400,9440137850,21100,21100,21100,21100,8558
|
|
20230628,183300,9440137850,21100,21100,21100,21100,0
|
|
20230628,183200,9440137850,21100,21100,21100,21100,0
|
|
20230628,183100,9440137850,21100,21100,21100,21100,0
|
|
20230628,183000,9440137850,21100,21100,21100,21100,0
|
|
20230628,182900,9440137850,21100,21100,21100,21100,0
|
|
20230628,182800,9440137850,21100,21100,21100,21100,0
|
|
20230628,182700,9440137850,21100,21100,21100,21100,0
|
|
20230628,182600,9440137850,21100,21100,21100,21100,0
|
|
20230628,182500,9440137850,21100,21100,21100,21100,0
|
|
20230628,182400,9440137850,21100,21100,21100,21100,0
|
|
20230628,182300,9440137850,21100,21100,21100,21100,0
|
|
20230628,182200,9440137850,21100,21100,21100,21100,0
|
|
20230628,182100,9440137850,21100,21100,21100,21100,0
|
|
20230628,182000,9440137850,21100,21100,21100,21100,0
|
|
20230628,181900,9440137850,21100,21100,21100,21100,0
|
|
20230628,181800,9440137850,21100,21100,21100,21100,0
|
|
20230628,181700,9440137850,21100,21100,21100,21100,0
|
|
20230628,181600,9440137850,21100,21100,21100,21100,0
|
|
20230628,181500,9440137850,21100,21100,21100,21100,0
|
|
20230628,181400,9440137850,21100,21100,21100,21100,0
|
|
20230628,181300,9440137850,21100,21100,21100,21100,0
|
|
20230628,181200,9440137850,21100,21100,21100,21100,0
|
|
20230628,181100,9440137850,21100,21100,21100,21100,0
|
|
20230628,181000,9440137850,21100,21100,21100,21100,0
|
|
20230628,180900,9440137850,21100,21100,21100,21100,0
|
|
20230628,180800,9440137850,21100,21100,21100,21100,0
|
|
20230628,180700,9440137850,21100,21100,21100,21100,0
|
|
20230628,180600,9440137850,21100,21100,21100,21100,0
|
|
20230628,180500,9440137850,21100,21100,21100,21100,0
|
|
20230628,180400,9440137850,21100,21100,21100,21100,8558
|
|
20230628,180300,9440137850,21100,21100,21100,21100,0
|
|
20230628,180200,9440137850,21100,21100,21100,21100,0
|
|
20230628,180100,9440137850,21100,21100,21100,21100,0
|
|
20230628,180000,9440137850,21100,21100,21100,21100,0
|
|
20230628,175900,9440137850,21100,21100,21100,21100,0
|
|
20230628,175800,9440137850,21100,21100,21100,21100,0
|
|
20230628,175700,9440137850,21100,21100,21100,21100,0
|
|
20230628,175600,9440137850,21100,21100,21100,21100,0
|
|
20230628,175500,9440137850,21100,21100,21100,21100,0
|
|
20230628,175400,9440137850,21100,21100,21100,21100,0
|
|
20230628,175300,9440137850,21100,21100,21100,21100,0
|
|
20230628,175200,9440137850,21100,21100,21100,21100,0
|
|
20230628,175100,9440137850,21100,21100,21100,21100,0
|
|
20230628,175000,9440137850,21100,21100,21100,21100,0
|
|
20230628,174900,9440137850,21100,21100,21100,21100,0
|
|
20230628,174800,9440137850,21100,21100,21100,21100,0
|
|
20230628,174700,9440137850,21100,21100,21100,21100,0
|
|
20230628,174600,9440137850,21100,21100,21100,21100,0
|
|
20230628,174500,9440137850,21100,21100,21100,21100,0
|
|
20230628,174400,9440137850,21100,21100,21100,21100,0
|
|
20230628,174300,9440137850,21100,21100,21100,21100,0
|
|
20230628,174200,9440137850,21100,21100,21100,21100,0
|
|
20230628,174100,9440137850,21100,21100,21100,21100,0
|
|
20230628,174000,9440137850,21100,21100,21100,21100,0
|
|
20230628,173900,9440137850,21100,21100,21100,21100,0
|
|
20230628,173800,9440137850,21100,21100,21100,21100,0
|
|
20230628,173700,9440137850,21100,21100,21100,21100,0
|
|
20230628,173600,9440137850,21100,21100,21100,21100,0
|
|
20230628,173500,9440137850,21100,21100,21100,21100,0
|
|
20230628,173400,9440137850,21100,21100,21100,21100,8558
|
|
20230628,173300,9440137850,21100,21100,21100,21100,0
|
|
20230628,173200,9440137850,21100,21100,21100,21100,0
|
|
20230628,173100,9440137850,21100,21100,21100,21100,0
|
|
20230628,173000,9440137850,21100,21100,21100,21100,0
|
|
20230628,172900,9440137850,21100,21100,21100,21100,0
|
|
20230628,172800,9440137850,21100,21100,21100,21100,0
|
|
20230628,172700,9440137850,21100,21100,21100,21100,0
|
|
20230628,172600,9440137850,21100,21100,21100,21100,0
|
|
20230628,172500,9440137850,21100,21100,21100,21100,0
|
|
20230628,172400,9440137850,21100,21100,21100,21100,0
|
|
20230628,172300,9440137850,21100,21100,21100,21100,0
|
|
20230628,172200,9440137850,21100,21100,21100,21100,0
|
|
20230628,172100,9440137850,21100,21100,21100,21100,0
|
|
20230628,172000,9440137850,21100,21100,21100,21100,0
|
|
20230628,171900,9440137850,21100,21100,21100,21100,0
|
|
20230628,171800,9440137850,21100,21100,21100,21100,0
|
|
20230628,171700,9440137850,21100,21100,21100,21100,0
|
|
20230628,171600,9440137850,21100,21100,21100,21100,0
|
|
20230628,171500,9440137850,21100,21100,21100,21100,0
|
|
20230628,171400,9440137850,21100,21100,21100,21100,0
|
|
20230628,171300,9440137850,21100,21100,21100,21100,0
|
|
20230628,171200,9440137850,21100,21100,21100,21100,0
|
|
20230628,171100,9440137850,21100,21100,21100,21100,0
|
|
20230628,171000,9440137850,21100,21100,21100,21100,0
|
|
20230628,170900,9440137850,21100,21100,21100,21100,0
|
|
20230628,170800,9440137850,21100,21100,21100,21100,0
|
|
20230628,170700,9440137850,21100,21100,21100,21100,0
|
|
20230628,170600,9440137850,21100,21100,21100,21100,0
|
|
20230628,170500,9440137850,21100,21100,21100,21100,0
|
|
20230628,170400,9440137850,21100,21100,21100,21100,8558
|
|
20230628,170300,9440137850,21100,21100,21100,21100,0
|
|
20230628,170200,9440137850,21100,21100,21100,21100,0
|
|
20230628,170100,9440137850,21100,21100,21100,21100,0
|
|
20230628,170000,9440137850,21100,21100,21100,21100,0
|
|
20230628,165900,9440137850,21100,21100,21100,21100,0
|
|
20230628,165800,9440137850,21100,21100,21100,21100,0
|
|
20230628,165700,9440137850,21100,21100,21100,21100,0
|
|
20230628,165600,9440137850,21100,21100,21100,21100,0
|
|
20230628,165500,9440137850,21100,21100,21100,21100,0
|
|
20230628,165400,9440137850,21100,21100,21100,21100,0
|
|
20230628,165300,9440137850,21100,21100,21100,21100,0
|
|
20230628,165200,9440137850,21100,21100,21100,21100,0
|
|
20230628,165100,9440137850,21100,21100,21100,21100,0
|
|
20230628,165000,9440137850,21100,21100,21100,21100,0
|
|
20230628,164900,9440137850,21100,21100,21100,21100,0
|
|
20230628,164800,9440137850,21100,21100,21100,21100,0
|
|
20230628,164700,9440137850,21100,21100,21100,21100,0
|
|
20230628,164600,9440137850,21100,21100,21100,21100,0
|
|
20230628,164500,9440137850,21100,21100,21100,21100,0
|
|
20230628,164400,9440137850,21100,21100,21100,21100,0
|
|
20230628,164300,9440137850,21100,21100,21100,21100,0
|
|
20230628,164200,9440137850,21100,21100,21100,21100,0
|
|
20230628,164100,9440137850,21100,21100,21100,21100,0
|
|
20230628,164000,9440137850,21100,21100,21100,21100,0
|
|
20230628,163900,9440137850,21100,21100,21100,21100,0
|
|
20230628,163800,9440137850,21100,21100,21100,21100,0
|
|
20230628,163700,9440137850,21100,21100,21100,21100,0
|
|
20230628,163600,9440137850,21100,21100,21100,21100,0
|
|
20230628,163500,9440137850,21100,21100,21100,21100,0
|
|
20230628,163400,9440137850,21100,21100,21100,21100,8558
|
|
20230628,163300,9440137850,21100,21100,21100,21100,0
|
|
20230628,163200,9440137850,21100,21100,21100,21100,0
|
|
20230628,163100,9440137850,21100,21100,21100,21100,0
|
|
20230628,163000,9440137850,21100,21100,21100,21100,0
|
|
20230628,162900,9440137850,21100,21100,21100,21100,0
|
|
20230628,162800,9440137850,21100,21100,21100,21100,0
|
|
20230628,162700,9440137850,21100,21100,21100,21100,0
|
|
20230628,162600,9440137850,21100,21100,21100,21100,0
|
|
20230628,162500,9440137850,21100,21100,21100,21100,0
|
|
20230628,162400,9440137850,21100,21100,21100,21100,0
|
|
20230628,162300,9440137850,21100,21100,21100,21100,0
|
|
20230628,162200,9440137850,21100,21100,21100,21100,0
|
|
20230628,162100,9440137850,21100,21100,21100,21100,0
|
|
20230628,162000,9440137850,21100,21100,21100,21100,0
|
|
20230628,161900,9440137850,21100,21100,21100,21100,0
|
|
20230628,161800,9440137850,21100,21100,21100,21100,0
|
|
20230628,161700,9440137850,21100,21100,21100,21100,0
|
|
20230628,161600,9440137850,21100,21100,21100,21100,0
|
|
20230628,161500,9440137850,21100,21100,21100,21100,0
|
|
20230628,161400,9440137850,21100,21100,21100,21100,0
|
|
20230628,161300,9440137850,21100,21100,21100,21100,0
|
|
20230628,161200,9440137850,21100,21100,21100,21100,0
|
|
20230628,161100,9440137850,21100,21100,21100,21100,0
|
|
20230628,161000,9440137850,21100,21100,21100,21100,0
|
|
20230628,160900,9440137850,21100,21100,21100,21100,0
|
|
20230628,160800,9440137850,21100,21100,21100,21100,0
|
|
20230628,160700,9440137850,21100,21100,21100,21100,0
|
|
20230628,160600,9440137850,21100,21100,21100,21100,0
|
|
20230628,160500,9440137850,21100,21100,21100,21100,0
|
|
20230628,160400,9440137850,21100,21100,21100,21100,8558
|
|
20230628,160300,9440137850,21100,21100,21100,21100,0
|
|
20230628,160200,9440137850,21100,21100,21100,21100,0
|
|
20230628,160100,9440137850,21100,21100,21100,21100,0
|
|
20230628,160000,9440137850,21100,21100,21100,21100,0
|
|
20230628,155900,9440137850,21100,21100,21100,21100,0
|
|
20230628,155800,9440137850,21100,21100,21100,21100,0
|
|
20230628,155700,9440137850,21100,21100,21100,21100,0
|
|
20230628,155600,9440137850,21100,21100,21100,21100,0
|
|
20230628,155500,9440137850,21100,21100,21100,21100,0
|
|
20230628,155400,9440137850,21100,21100,21100,21100,0
|
|
20230628,155300,9440137850,21100,21100,21100,21100,0
|
|
20230628,155200,9440137850,21100,21100,21100,21100,0
|
|
20230628,155100,9440137850,21100,21100,21100,21100,0
|
|
20230628,155000,9440137850,21100,21100,21100,21100,0
|
|
20230628,154900,9440137850,21100,21100,21100,21100,0
|
|
20230628,154800,9440137850,21100,21100,21100,21100,0
|
|
20230628,154700,9440137850,21100,21100,21100,21100,0
|
|
20230628,154600,9440137850,21100,21100,21100,21100,0
|
|
20230628,154500,9440137850,21100,21100,21100,21100,0
|
|
20230628,154400,9440137850,21100,21100,21100,21100,0
|
|
20230628,154300,9440137850,21100,21100,21100,21100,0
|
|
20230628,154200,9440137850,21100,21100,21100,21100,0
|
|
20230628,154100,9440137850,21100,21100,21100,21100,0
|
|
20230628,154000,9440137850,21100,21100,21100,21100,0
|
|
20230628,153900,9440137850,21100,21100,21100,21100,0
|
|
20230628,153800,9440137850,21100,21100,21100,21100,0
|
|
20230628,153700,9440137850,21100,21100,21100,21100,0
|
|
20230628,153600,9440137850,21100,21100,21100,21100,0
|
|
20230628,153500,9440137850,21100,21100,21100,21100,0
|
|
20230628,153400,9440137850,21100,21100,21100,21100,8558
|
|
20230628,153300,9440137850,21100,21100,21100,21100,0
|
|
20230628,153200,9440137850,21100,21100,21100,21100,0
|
|
20230628,153100,9440137850,21100,21100,21100,21100,0
|
|
20230628,153000,9440137850,21100,21100,21100,21100,8558
|
|
20230628,152900,9259564050,21100,21100,21100,21100,0
|
|
20230628,152800,9259564050,21100,21100,21100,21100,0
|
|
20230628,152700,9259564050,21100,21100,21100,21100,0
|
|
20230628,152600,9259564050,21100,21100,21100,21100,0
|
|
20230628,152500,9259564050,21100,21100,21100,21100,0
|
|
20230628,152400,9259564050,21100,21100,21100,21100,0
|
|
20230628,152300,9259564050,21100,21100,21100,21100,0
|
|
20230628,152200,9259564050,21100,21100,21100,21100,0
|
|
20230628,152100,9259564050,21100,21100,21100,21100,0
|
|
20230628,152000,9259564050,21100,21100,21100,21100,0
|
|
20230628,151900,9259564050,21100,21050,21100,21000,2373
|
|
20230628,151800,9209590900,21050,21050,21100,21050,2008
|
|
20230628,151700,9167309350,21050,21050,21100,21050,141
|
|
20230628,151600,9164337300,21050,21050,21100,21000,1647
|
|
20230628,151500,9129624400,21000,21050,21100,21000,1146
|
|
20230628,151400,9105511800,21100,21100,21100,21050,744
|
|
20230628,151300,9089837900,21100,21100,21100,21050,1876
|
|
20230628,151200,9050255200,21150,21100,21150,21050,1048
|
|
20230628,151100,9028136650,21050,20950,21100,20900,19522
|
|
20230628,151000,8618723200,20950,20950,20950,20900,1309
|
|
20230628,150900,8591300400,20900,20900,20950,20900,408
|
|
20230628,150800,8582771200,20950,20900,20950,20900,1709
|
|
20230628,150700,8546993250,20900,20950,20950,20900,1348
|
|
20230628,150600,8518817400,20950,20950,20950,20900,1523
|
|
20230628,150500,8486941200,20900,20900,20950,20900,1901
|
|
20230628,150400,8447199350,20900,20950,20950,20900,968
|
|
20230628,150300,8426955100,20950,20950,20950,20900,917
|
|
20230628,150200,8407749800,20950,20950,21000,20900,4533
|
|
20230628,150100,8312634100,20950,20950,21000,20950,4246
|
|
20230628,150000,8223680350,21000,21000,21000,20950,1727
|
|
20230628,145900,8187493650,21000,21000,21000,21000,457
|
|
20230628,145800,8177896650,21000,21000,21000,20950,454
|
|
20230628,145700,8168363150,21000,21000,21050,21000,2133
|
|
20230628,145600,8123569550,21000,21000,21050,21000,631
|
|
20230628,145500,8110317800,21050,21000,21050,21000,407
|
|
20230628,145400,8101768800,21050,21000,21050,21000,1035
|
|
20230628,145300,8080033100,21000,21000,21000,21000,3191
|
|
20230628,145200,8013022100,21000,21000,21050,21000,1321
|
|
20230628,145100,7985277350,21050,21050,21050,21000,7167
|
|
20230628,145000,7834761750,21050,21000,21050,21000,376
|
|
20230628,144900,7826856800,21000,21050,21050,21000,1633
|
|
20230628,144800,7792562650,21050,21050,21050,21000,1028
|
|
20230628,144700,7770951150,21050,21000,21050,21000,2665
|
|
20230628,144600,7714982600,21000,21050,21050,21000,198
|
|
20230628,144500,7710822350,21000,21050,21050,21000,460
|
|
20230628,144400,7701160500,21050,21000,21050,21000,137
|
|
20230628,144300,7698276900,21000,21100,21100,21000,1634
|
|
20230628,144200,7663881750,21100,21100,21100,21050,1112
|
|
20230628,144100,7640464050,21050,21100,21100,21050,4810
|
|
20230628,144000,7539033800,21100,21150,21150,21100,461
|
|
20230628,143900,7529304250,21150,21100,21150,21100,1138
|
|
20230628,143800,7505267700,21100,21100,21150,21100,3195
|
|
20230628,143700,7437851600,21100,21150,21150,21100,1235
|
|
20230628,143600,7411744800,21150,21150,21150,21150,1459
|
|
20230628,143500,7380886950,21150,21200,21200,21150,698
|
|
20230628,143400,7366109200,21200,21250,21250,21200,364
|
|
20230628,143300,7358375500,21250,21200,21250,21200,165
|
|
20230628,143200,7354877300,21150,21150,21150,21150,630
|
|
20230628,143100,7341552800,21200,21200,21200,21200,194
|
|
20230628,143000,7337440000,21200,21200,21200,21200,100
|
|
20230628,142900,7335320000,21200,21200,21200,21200,172
|
|
20230628,142800,7331673600,21200,21200,21200,21150,233
|
|
20230628,142700,7326734250,21200,21150,21200,21150,459
|
|
20230628,142600,7317003950,21150,21150,21150,21150,203
|
|
20230628,142500,7312710500,21150,21150,21150,21150,40
|
|
20230628,142400,7311864500,21150,21200,21200,21150,80
|
|
20230628,142300,7310172350,21200,21200,21200,21150,218
|
|
20230628,142200,7305555750,21200,21200,21200,21200,36
|
|
20230628,142100,7304792550,21200,21200,21200,21200,146
|
|
20230628,142000,7301697350,21200,21150,21200,21150,79
|
|
20230628,141900,7300026250,21150,21150,21150,21100,77
|
|
20230628,141800,7298398950,21150,21100,21150,21100,171
|
|
20230628,141700,7294782450,21100,21100,21100,21100,1501
|
|
20230628,141600,7263111350,21100,21100,21100,21050,488
|
|
20230628,141500,7252814700,21100,21050,21100,21050,267
|
|
20230628,141400,7247191550,21100,21050,21100,21050,562
|
|
20230628,141300,7235361350,21050,21050,21100,21050,602
|
|
20230628,141200,7222688600,21100,21100,21100,21050,573
|
|
20230628,141100,7210603300,21100,21050,21100,21050,293
|
|
20230628,141000,7204421100,21100,21100,21100,21050,273
|
|
20230628,140900,7198660850,21100,21100,21100,21050,1036
|
|
20230628,140800,7176820450,21100,21100,21100,21050,147
|
|
20230628,140700,7173725250,21100,21100,21100,21100,44
|
|
20230628,140600,7172796850,21100,21100,21100,21050,52
|
|
20230628,140500,7171699700,21100,21100,21100,21100,11
|
|
20230628,140400,7171467600,21100,21100,21100,21050,578
|
|
20230628,140300,7159272700,21100,21100,21100,21050,375
|
|
20230628,140200,7151376200,21100,21100,21100,21050,1077
|
|
20230628,140100,7128699450,21100,21100,21100,21100,264
|
|
20230628,140000,7123129050,21100,21100,21100,21100,486
|
|
20230628,135900,7112874450,21100,21100,21100,21100,1133
|
|
20230628,135800,7088968150,21100,21100,21150,21100,580
|
|
20230628,135700,7076729650,21150,21150,21150,21150,269
|
|
20230628,135600,7071040300,21150,21150,21150,21100,254
|
|
20230628,135500,7065676450,21100,21150,21150,21100,1057
|
|
20230628,135400,7043325850,21150,21150,21150,21100,544
|
|
20230628,135300,7031832650,21150,21100,21150,21100,69
|
|
20230628,135200,7030375250,21150,21100,21150,21100,431
|
|
20230628,135100,7021268650,21150,21150,21150,21100,705
|
|
20230628,135000,7006392050,21100,21150,21150,21100,111
|
|
20230628,134900,7004047200,21100,21100,21150,21100,99
|
|
20230628,134800,7001956200,21150,21100,21150,21100,101
|
|
20230628,134700,6999825050,21100,21100,21150,21100,177
|
|
20230628,134600,6996090200,21100,21100,21100,21050,382
|
|
20230628,134500,6988047650,21100,21050,21100,21050,588
|
|
20230628,134400,6975661350,21100,21100,21100,21100,552
|
|
20230628,134300,6964014150,21100,21100,21100,21100,267
|
|
20230628,134200,6958380450,21100,21100,21150,21100,232
|
|
20230628,134100,6953485050,21100,21150,21150,21100,318
|
|
20230628,134000,6946774000,21150,21150,21150,21150,178
|
|
20230628,133900,6943009300,21150,21200,21200,21150,1710
|
|
20230628,133800,6906840250,21200,21150,21200,21150,319
|
|
20230628,133700,6900082500,21150,21150,21150,21100,190
|
|
20230628,133600,6896064050,21200,21150,21200,21150,198
|
|
20230628,133500,6891874400,21200,21150,21200,21150,64
|
|
20230628,133400,6890518100,21200,21100,21200,21100,2163
|
|
20230628,133300,6844863600,21100,21100,21100,21050,619
|
|
20230628,133200,6831825300,21100,21100,21150,21050,3921
|
|
20230628,133100,6749098500,21150,21150,21150,21100,403
|
|
20230628,133000,6740579300,21100,21150,21150,21100,3631
|
|
20230628,132900,6663789950,21150,21200,21200,21150,256
|
|
20230628,132800,6658372050,21200,21150,21200,21150,321
|
|
20230628,132700,6651581950,21150,21150,21200,21150,253
|
|
20230628,132600,6646230900,21200,21200,21200,21150,419
|
|
20230628,132500,6637361200,21200,21200,21200,21150,374
|
|
20230628,132400,6629437600,21200,21150,21200,21150,379
|
|
20230628,132300,6621411150,21150,21200,21200,21150,165
|
|
20230628,132200,6617918050,21200,21200,21200,21200,770
|
|
20230628,132100,6601594050,21150,21200,21200,21150,5213
|
|
20230628,132000,6491086500,21200,21200,21250,21200,213
|
|
20230628,131900,6486567800,21200,21200,21250,21200,324
|
|
20230628,131800,6479685100,21200,21200,21250,21200,1100
|
|
20230628,131700,6456364100,21200,21250,21250,21200,154
|
|
20230628,131600,6453099250,21250,21200,21250,21200,334
|
|
20230628,131500,6446009650,21200,21250,21250,21200,153
|
|
20230628,131400,6442759550,21250,21200,21250,21200,227
|
|
20230628,131300,6437946750,21200,21200,21200,21200,649
|
|
20230628,131200,6424187950,21200,21200,21250,21200,639
|
|
20230628,131100,6410611600,21200,21250,21250,21200,1270
|
|
20230628,131000,6383674350,21250,21250,21250,21200,942
|
|
20230628,130900,6363668450,21250,21250,21250,21250,228
|
|
20230628,130800,6358823450,21200,21250,21250,21200,1350
|
|
20230628,130700,6330170450,21250,21200,21250,21200,188
|
|
20230628,130600,6326181700,21200,21250,21250,21200,1076
|
|
20230628,130500,6303363550,21200,21200,21250,21200,229
|
|
20230628,130400,6298508700,21200,21250,21250,21200,308
|
|
20230628,130300,6291968700,21250,21250,21300,21200,817
|
|
20230628,130200,6274604750,21250,21300,21300,21250,2716
|
|
20230628,130100,6216880950,21300,21250,21300,21250,880
|
|
20230628,130000,6198171450,21250,21350,21350,21250,7516
|
|
20230628,125900,6038235500,21350,21350,21400,21300,3303
|
|
20230628,125800,5967761300,21350,21350,21400,21350,205
|
|
20230628,125700,5963380300,21400,21400,21400,21400,18
|
|
20230628,125600,5962995100,21400,21400,21400,21400,110
|
|
20230628,125500,5960641100,21400,21400,21400,21400,566
|
|
20230628,125400,5948528700,21400,21400,21400,21400,526
|
|
20230628,125300,5937272300,21450,21400,21450,21400,791
|
|
20230628,125200,5920344350,21400,21400,21400,21350,185
|
|
20230628,125100,5916385600,21350,21350,21350,21350,54
|
|
20230628,125000,5915232700,21400,21350,21400,21350,19
|
|
20230628,124900,5914826800,21400,21400,21450,21350,266
|
|
20230628,124800,5909130350,21400,21350,21400,21300,470
|
|
20230628,124700,5899095900,21350,21350,21350,21300,110
|
|
20230628,124600,5896750500,21350,21400,21400,21350,421
|
|
20230628,124500,5887753150,21350,21400,21400,21350,6
|
|
20230628,124400,5887625000,21400,21400,21400,21400,3
|
|
20230628,124300,5887560800,21400,21400,21400,21400,359
|
|
20230628,124200,5879878200,21400,21350,21400,21350,1062
|
|
20230628,124100,5857204350,21400,21400,21450,21400,1591
|
|
20230628,124000,5823154200,21400,21450,21450,21400,953
|
|
20230628,123900,5802759750,21450,21400,21450,21400,415
|
|
20230628,123800,5793860500,21400,21450,21450,21400,142
|
|
20230628,123700,5790819100,21450,21400,21450,21400,116
|
|
20230628,123600,5788335900,21450,21400,21450,21400,491
|
|
20230628,123500,5777822150,21400,21400,21400,21350,163
|
|
20230628,123400,5774334450,21350,21350,21350,21350,46
|
|
20230628,123300,5773352350,21400,21400,21400,21350,3248
|
|
20230628,123200,5703974700,21450,21450,21450,21450,540
|
|
20230628,123100,5692391700,21500,21500,21500,21450,118
|
|
20230628,123000,5689854850,21500,21450,21500,21450,72
|
|
20230628,122900,5688310400,21450,21450,21450,21450,10
|
|
20230628,122800,5688095900,21450,21400,21450,21400,567
|
|
20230628,122700,5675956700,21350,21400,21400,21350,528
|
|
20230628,122600,5664683250,21350,21400,21400,21350,1142
|
|
20230628,122500,5640271400,21400,21450,21500,21400,614
|
|
20230628,122400,5627117200,21400,21450,21450,21400,1070
|
|
20230628,122300,5604211550,21450,21450,21450,21400,23
|
|
20230628,122200,5603718600,21400,21450,21450,21400,5
|
|
20230628,122100,5603611550,21500,21450,21500,21450,227
|
|
20230628,122000,5598742350,21400,21450,21450,21400,1341
|
|
20230628,121900,5570027900,21450,21400,21450,21400,316
|
|
20230628,121800,5563249750,21450,21450,21450,21450,30
|
|
20230628,121700,5562606250,21450,21450,21450,21450,650
|
|
20230628,121600,5548663750,21450,21400,21450,21400,635
|
|
20230628,121500,5535049650,21400,21400,21400,21400,719
|
|
20230628,121400,5519663050,21400,21400,21400,21400,21
|
|
20230628,121300,5519213650,21450,21400,21450,21400,133
|
|
20230628,121200,5516361800,21400,21400,21450,21400,173
|
|
20230628,121100,5512656550,21400,21450,21450,21400,49
|
|
20230628,121000,5511607550,21450,21450,21500,21450,22
|
|
20230628,120900,5511134650,21450,21450,21500,21400,771
|
|
20230628,120800,5494561600,21500,21400,21500,21400,253
|
|
20230628,120700,5489135100,21400,21450,21450,21400,52
|
|
20230628,120600,5488021900,21500,21450,21500,21450,88
|
|
20230628,120500,5486133950,21450,21450,21450,21450,40
|
|
20230628,120400,5485275950,21450,21450,21450,21400,313
|
|
20230628,120300,5478564550,21450,21500,21500,21400,4003
|
|
20230628,120200,5392815300,21500,21500,21500,21500,22
|
|
20230628,120100,5392342300,21500,21500,21500,21500,140
|
|
20230628,120000,5389332300,21500,21450,21500,21450,201
|
|
20230628,115900,5385013750,21450,21500,21500,21450,315
|
|
20230628,115800,5378254500,21500,21500,21500,21450,130
|
|
20230628,115700,5375459600,21450,21550,21550,21450,1274
|
|
20230628,115600,5348114750,21550,21550,21550,21500,1359
|
|
20230628,115500,5318891700,21550,21550,21550,21550,146
|
|
20230628,115400,5315745400,21550,21550,21550,21550,350
|
|
20230628,115300,5308202900,21500,21550,21550,21500,213
|
|
20230628,115200,5303623250,21550,21550,21550,21550,8
|
|
20230628,115100,5303450850,21550,21500,21550,21500,215
|
|
20230628,115000,5298828300,21500,21500,21550,21500,1187
|
|
20230628,114900,5273302050,21500,21500,21500,21500,8
|
|
20230628,114800,5273130050,21500,21550,21600,21500,78
|
|
20230628,114700,5271448950,21550,21550,21550,21550,198
|
|
20230628,114600,5267182050,21550,21500,21550,21500,995
|
|
20230628,114500,5245740750,21500,21550,21550,21500,560
|
|
20230628,114400,5233675250,21550,21550,21550,21550,196
|
|
20230628,114300,5229451450,21500,21500,21500,21500,229
|
|
20230628,114200,5224527950,21500,21500,21550,21500,283
|
|
20230628,114100,5218439800,21550,21500,21550,21500,257
|
|
20230628,114000,5212909250,21500,21500,21500,21500,648
|
|
20230628,113900,5198977250,21500,21500,21500,21450,77
|
|
20230628,113800,5197323000,21400,21400,21450,21400,578
|
|
20230628,113700,5184950650,21400,21350,21400,21350,253
|
|
20230628,113600,5179536950,21400,21400,21400,21400,733
|
|
20230628,113500,5163850750,21400,21400,21400,21400,235
|
|
20230628,113400,5158821750,21400,21400,21400,21400,663
|
|
20230628,113300,5144633550,21400,21400,21400,21350,134
|
|
20230628,113200,5141766050,21400,21400,21400,21400,107
|
|
20230628,113100,5139476250,21400,21400,21400,21400,92
|
|
20230628,113000,5137507450,21400,21400,21400,21350,18
|
|
20230628,112900,5137122550,21400,21450,21450,21400,1542
|
|
20230628,112800,5104123450,21400,21450,21450,21400,60
|
|
20230628,112700,5102836550,21450,21450,21450,21450,110
|
|
20230628,112600,5100477050,21500,21450,21500,21450,62
|
|
20230628,112500,5099144650,21450,21450,21450,21450,364
|
|
20230628,112400,5091336850,21450,21450,21450,21450,27
|
|
20230628,112300,5090757700,21400,21400,21400,21400,538
|
|
20230628,112200,5079244500,21400,21400,21400,21400,134
|
|
20230628,112100,5076376900,21400,21400,21400,21400,9
|
|
20230628,112000,5076184300,21400,21400,21400,21400,124
|
|
20230628,111900,5073530700,21400,21400,21400,21350,229
|
|
20230628,111800,5068631600,21450,21450,21450,21400,286
|
|
20230628,111700,5062510050,21450,21400,21450,21400,115
|
|
20230628,111600,5060048950,21400,21400,21400,21400,200
|
|
20230628,111500,5055768950,21400,21400,21400,21350,756
|
|
20230628,111400,5039627200,21400,21350,21400,21350,690
|
|
20230628,111300,5024895650,21350,21350,21350,21350,260
|
|
20230628,111200,5019344650,21350,21400,21400,21350,2429
|
|
20230628,111100,4967471900,21400,21350,21400,21350,102
|
|
20230628,111000,4965293550,21350,21350,21350,21350,1119
|
|
20230628,110900,4941402900,21350,21400,21400,21350,780
|
|
20230628,110800,4924714950,21400,21400,21450,21400,46
|
|
20230628,110700,4923729850,21400,21450,21500,21400,833
|
|
20230628,110600,4905886150,21450,21450,21450,21450,116
|
|
20230628,110500,4903397950,21400,21400,21400,21400,3
|
|
20230628,110400,4903333750,21400,21450,21450,21400,763
|
|
20230628,110300,4887005200,21400,21400,21450,21400,493
|
|
20230628,110200,4876451250,21400,21450,21450,21400,433
|
|
20230628,110100,4867181250,21450,21500,21500,21400,471
|
|
20230628,110000,4857078550,21450,21500,21500,21450,222
|
|
20230628,105900,4852313350,21500,21500,21500,21450,448
|
|
20230628,105800,4842681400,21500,21450,21500,21450,37
|
|
20230628,105700,4841887600,21500,21450,21500,21450,219
|
|
20230628,105600,4837188050,21450,21450,21500,21450,119
|
|
20230628,105500,4834632350,21450,21400,21450,21400,148
|
|
20230628,105400,4831457950,21450,21450,21450,21400,123
|
|
20230628,105300,4828819800,21400,21450,21450,21400,452
|
|
20230628,105200,4819125600,21450,21450,21450,21400,111
|
|
20230628,105100,4816748850,21450,21400,21450,21400,143
|
|
20230628,105000,4813683200,21400,21400,21400,21350,577
|
|
20230628,104900,4801335600,21400,21400,21450,21400,568
|
|
20230628,104800,4789174950,21400,21400,21400,21400,203
|
|
20230628,104700,4784830750,21350,21400,21400,21350,282
|
|
20230628,104600,4778796750,21400,21400,21400,21400,2426
|
|
20230628,104500,4726880350,21400,21450,21450,21400,100
|
|
20230628,104400,4724735400,21450,21450,21450,21450,565
|
|
20230628,104300,4712616150,21500,21500,21500,21450,185
|
|
20230628,104200,4708642350,21500,21400,21500,21400,846
|
|
20230628,104100,4690493050,21450,21400,21450,21400,91
|
|
20230628,104000,4688543250,21450,21450,21450,21400,451
|
|
20230628,103900,4678871700,21450,21450,21500,21400,1092
|
|
20230628,103800,4655450650,21450,21450,21450,21450,85
|
|
20230628,103700,4653627400,21400,21400,21400,21400,58
|
|
20230628,103600,4652386200,21400,21400,21400,21400,81
|
|
20230628,103500,4650652800,21400,21400,21450,21400,841
|
|
20230628,103400,4632650750,21450,21450,21450,21400,216
|
|
20230628,103300,4628017950,21400,21450,21450,21400,162
|
|
20230628,103200,4624545050,21450,21450,21450,21450,134
|
|
20230628,103100,4621670750,21450,21400,21450,21400,504
|
|
20230628,103000,4610870050,21350,21350,21400,21350,675
|
|
20230628,102900,4596443900,21350,21350,21350,21300,218
|
|
20230628,102800,4591794000,21350,21300,21350,21300,423
|
|
20230628,102700,4582767600,21300,21300,21300,21250,1824
|
|
20230628,102600,4543926800,21250,21300,21300,21250,443
|
|
20230628,102500,4534503700,21300,21350,21350,21250,1777
|
|
20230628,102400,4496676050,21350,21350,21350,21300,144
|
|
20230628,102300,4493605000,21350,21300,21350,21300,410
|
|
20230628,102200,4484862250,21300,21350,21350,21300,215
|
|
20230628,102100,4480282150,21350,21250,21350,21250,1723
|
|
20230628,102000,4443596900,21250,21350,21350,21250,1238
|
|
20230628,101900,4417223700,21300,21300,21400,21300,1760
|
|
20230628,101800,4379717200,21250,21300,21350,21250,601
|
|
20230628,101700,4366921150,21250,21300,21400,21250,3201
|
|
20230628,101600,4298736100,21300,21350,21350,21300,1983
|
|
20230628,101500,4256479800,21350,21350,21350,21300,1647
|
|
20230628,101400,4221320500,21350,21400,21400,21350,2109
|
|
20230628,101300,4176292700,21350,21350,21400,21350,664
|
|
20230628,101200,4162108250,21400,21400,21400,21350,2007
|
|
20230628,101100,4119253250,21350,21400,21400,21350,468
|
|
20230628,101000,4109251800,21350,21300,21350,21300,950
|
|
20230628,100900,4088983650,21300,21400,21400,21300,5416
|
|
20230628,100800,3973325950,21400,21450,21500,21400,2982
|
|
20230628,100700,3909375250,21500,21500,21500,21500,2419
|
|
20230628,100600,3857366750,21500,21550,21550,21500,1809
|
|
20230628,100500,3818386350,21550,21550,21550,21500,750
|
|
20230628,100400,3802224600,21550,21550,21550,21500,168
|
|
20230628,100300,3798604350,21550,21600,21600,21550,741
|
|
20230628,100200,3782632200,21600,21600,21600,21600,31
|
|
20230628,100100,3781962600,21600,21550,21600,21550,310
|
|
20230628,100000,3775282050,21550,21550,21550,21500,309
|
|
20230628,095900,3768635500,21550,21550,21550,21550,78
|
|
20230628,095800,3766954600,21550,21500,21550,21500,511
|
|
20230628,095700,3755961450,21500,21500,21550,21450,911
|
|
20230628,095600,3736380800,21500,21400,21500,21400,2020
|
|
20230628,095500,3693134300,21400,21400,21450,21400,1431
|
|
20230628,095400,3662510850,21400,21500,21500,21400,3833
|
|
20230628,095300,3580387000,21500,21500,21550,21500,408
|
|
20230628,095200,3571613650,21500,21600,21600,21500,1405
|
|
20230628,095100,3541352550,21550,21600,21600,21550,236
|
|
20230628,095000,3536264000,21600,21550,21600,21550,109
|
|
20230628,094900,3533913900,21550,21550,21600,21500,921
|
|
20230628,094800,3514101550,21600,21600,21600,21550,470
|
|
20230628,094700,3503955850,21650,21700,21700,21650,1651
|
|
20230628,094600,3468209950,21650,21650,21700,21600,2133
|
|
20230628,094500,3421978800,21650,21650,21650,21600,111
|
|
20230628,094400,3419576900,21650,21550,21650,21550,1794
|
|
20230628,094300,3380874700,21500,21500,21550,21500,1360
|
|
20230628,094200,3351624650,21500,21550,21550,21500,480
|
|
20230628,094100,3341298800,21550,21450,21550,21450,2148
|
|
20230628,094000,3295138750,21450,21500,21500,21400,367
|
|
20230628,093900,3287274700,21500,21400,21500,21400,2548
|
|
20230628,093800,3232661900,21450,21400,21450,21400,869
|
|
20230628,093700,3214058350,21400,21400,21450,21350,3899
|
|
20230628,093600,3130556950,21400,21400,21400,21350,1381
|
|
20230628,093500,3101008200,21350,21400,21500,21350,4648
|
|
20230628,093400,3001529700,21400,21350,21450,21350,2464
|
|
20230628,093300,2948802900,21350,21450,21450,21350,5545
|
|
20230628,093200,2830218250,21500,21500,21500,21400,5090
|
|
20230628,093100,2721025150,21500,21550,21600,21500,1389
|
|
20230628,093000,2691124450,21500,21450,21500,21450,1671
|
|
20230628,092900,2655238200,21450,21550,21550,21450,6904
|
|
20230628,092800,2506843400,21550,21650,21650,21550,4946
|
|
20230628,092700,2400137750,21650,21600,21650,21600,769
|
|
20230628,092600,2383524650,21600,21650,21700,21600,1570
|
|
20230628,092500,2349598550,21700,21750,21750,21600,879
|
|
20230628,092400,2330533300,21750,21700,21750,21700,1104
|
|
20230628,092300,2306555950,21700,21600,21700,21600,2337
|
|
20230628,092200,2255961050,21600,21650,21650,21550,2295
|
|
20230628,092100,2206370200,21650,21650,21700,21650,494
|
|
20230628,092000,2195672050,21650,21600,21650,21600,4472
|
|
20230628,091900,2098950600,21650,21700,21750,21600,6060
|
|
20230628,091800,1967541350,21750,21800,21800,21750,4045
|
|
20230628,091700,1879545300,21800,21800,21900,21750,1637
|
|
20230628,091600,1843866200,21800,21850,21850,21800,1548
|
|
20230628,091500,1810110200,21850,21950,21950,21850,1547
|
|
20230628,091400,1776281950,21950,21850,21950,21850,2384
|
|
20230628,091300,1724090300,21850,21800,21950,21800,1009
|
|
20230628,091200,1702019750,21800,21850,21950,21800,6860
|
|
20230628,091100,1552320750,21950,21850,21950,21800,2825
|
|
20230628,091000,1490554850,21800,21850,21900,21800,3802
|
|
20230628,090900,1407628950,21800,21850,21900,21800,3990
|
|
20230628,090800,1320573400,21850,22050,22050,21850,4258
|
|
20230628,090700,1227032550,22050,22050,22100,22000,1942
|
|
20230628,090600,1184223150,22050,21900,22050,21850,2752
|
|
20230628,090500,1123891550,21850,21950,22100,21850,3275
|
|
20230628,090400,1051916100,21900,21650,21900,21600,5013
|
|
20230628,090300,942740200,21600,21650,21700,21500,11110
|
|
20230628,090200,703146850,21700,22000,22000,21650,10473
|
|
20230628,090100,474663150,21950,21950,22200,21900,7423
|
|
20230628,090000,311411100,21950,22250,22250,21700,13179
|