645 lines
34 KiB
CSV
645 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194200,1848066800,28200,28200,28200,28200,2385
|
|
20230628,194100,1848066800,28200,28200,28200,28200,0
|
|
20230628,194000,1848066800,28200,28200,28200,28200,0
|
|
20230628,193900,1848066800,28200,28200,28200,28200,0
|
|
20230628,193800,1848066800,28200,28200,28200,28200,0
|
|
20230628,193700,1848066800,28200,28200,28200,28200,0
|
|
20230628,193600,1848066800,28200,28200,28200,28200,0
|
|
20230628,193500,1848066800,28200,28200,28200,28200,0
|
|
20230628,193400,1848066800,28200,28200,28200,28200,0
|
|
20230628,193300,1848066800,28200,28200,28200,28200,0
|
|
20230628,193200,1848066800,28200,28200,28200,28200,0
|
|
20230628,193100,1848066800,28200,28200,28200,28200,0
|
|
20230628,193000,1848066800,28200,28200,28200,28200,0
|
|
20230628,192900,1848066800,28200,28200,28200,28200,0
|
|
20230628,192800,1848066800,28200,28200,28200,28200,0
|
|
20230628,192700,1848066800,28200,28200,28200,28200,0
|
|
20230628,192600,1848066800,28200,28200,28200,28200,0
|
|
20230628,192500,1848066800,28200,28200,28200,28200,0
|
|
20230628,192400,1848066800,28200,28200,28200,28200,0
|
|
20230628,192300,1848066800,28200,28200,28200,28200,0
|
|
20230628,192200,1848066800,28200,28200,28200,28200,0
|
|
20230628,192100,1848066800,28200,28200,28200,28200,0
|
|
20230628,192000,1848066800,28200,28200,28200,28200,0
|
|
20230628,191900,1848066800,28200,28200,28200,28200,0
|
|
20230628,191800,1848066800,28200,28200,28200,28200,0
|
|
20230628,191700,1848066800,28200,28200,28200,28200,0
|
|
20230628,191600,1848066800,28200,28200,28200,28200,0
|
|
20230628,191500,1848066800,28200,28200,28200,28200,0
|
|
20230628,191400,1848066800,28200,28200,28200,28200,0
|
|
20230628,191300,1848066800,28200,28200,28200,28200,0
|
|
20230628,191200,1848066800,28200,28200,28200,28200,2385
|
|
20230628,191100,1848066800,28200,28200,28200,28200,0
|
|
20230628,191000,1848066800,28200,28200,28200,28200,0
|
|
20230628,190900,1848066800,28200,28200,28200,28200,0
|
|
20230628,190800,1848066800,28200,28200,28200,28200,0
|
|
20230628,190700,1848066800,28200,28200,28200,28200,0
|
|
20230628,190600,1848066800,28200,28200,28200,28200,0
|
|
20230628,190500,1848066800,28200,28200,28200,28200,0
|
|
20230628,190400,1848066800,28200,28200,28200,28200,0
|
|
20230628,190300,1848066800,28200,28200,28200,28200,0
|
|
20230628,190200,1848066800,28200,28200,28200,28200,0
|
|
20230628,190100,1848066800,28200,28200,28200,28200,0
|
|
20230628,190000,1848066800,28200,28200,28200,28200,0
|
|
20230628,185900,1848066800,28200,28200,28200,28200,0
|
|
20230628,185800,1848066800,28200,28200,28200,28200,0
|
|
20230628,185700,1848066800,28200,28200,28200,28200,0
|
|
20230628,185600,1848066800,28200,28200,28200,28200,0
|
|
20230628,185500,1848066800,28200,28200,28200,28200,0
|
|
20230628,185400,1848066800,28200,28200,28200,28200,0
|
|
20230628,185300,1848066800,28200,28200,28200,28200,0
|
|
20230628,185200,1848066800,28200,28200,28200,28200,0
|
|
20230628,185100,1848066800,28200,28200,28200,28200,0
|
|
20230628,185000,1848066800,28200,28200,28200,28200,0
|
|
20230628,184900,1848066800,28200,28200,28200,28200,0
|
|
20230628,184800,1848066800,28200,28200,28200,28200,0
|
|
20230628,184700,1848066800,28200,28200,28200,28200,0
|
|
20230628,184600,1848066800,28200,28200,28200,28200,0
|
|
20230628,184500,1848066800,28200,28200,28200,28200,0
|
|
20230628,184400,1848066800,28200,28200,28200,28200,0
|
|
20230628,184300,1848066800,28200,28200,28200,28200,0
|
|
20230628,184200,1848066800,28200,28200,28200,28200,2385
|
|
20230628,184100,1848066800,28200,28200,28200,28200,0
|
|
20230628,184000,1848066800,28200,28200,28200,28200,0
|
|
20230628,183900,1848066800,28200,28200,28200,28200,0
|
|
20230628,183800,1848066800,28200,28200,28200,28200,0
|
|
20230628,183700,1848066800,28200,28200,28200,28200,0
|
|
20230628,183600,1848066800,28200,28200,28200,28200,0
|
|
20230628,183500,1848066800,28200,28200,28200,28200,0
|
|
20230628,183400,1848066800,28200,28200,28200,28200,0
|
|
20230628,183300,1848066800,28200,28200,28200,28200,0
|
|
20230628,183200,1848066800,28200,28200,28200,28200,0
|
|
20230628,183100,1848066800,28200,28200,28200,28200,0
|
|
20230628,183000,1848066800,28200,28200,28200,28200,0
|
|
20230628,182900,1848066800,28200,28200,28200,28200,0
|
|
20230628,182800,1848066800,28200,28200,28200,28200,0
|
|
20230628,182700,1848066800,28200,28200,28200,28200,0
|
|
20230628,182600,1848066800,28200,28200,28200,28200,0
|
|
20230628,182500,1848066800,28200,28200,28200,28200,0
|
|
20230628,182400,1848066800,28200,28200,28200,28200,0
|
|
20230628,182300,1848066800,28200,28200,28200,28200,0
|
|
20230628,182200,1848066800,28200,28200,28200,28200,0
|
|
20230628,182100,1848066800,28200,28200,28200,28200,0
|
|
20230628,182000,1848066800,28200,28200,28200,28200,0
|
|
20230628,181900,1848066800,28200,28200,28200,28200,0
|
|
20230628,181800,1848066800,28200,28200,28200,28200,0
|
|
20230628,181700,1848066800,28200,28200,28200,28200,0
|
|
20230628,181600,1848066800,28200,28200,28200,28200,0
|
|
20230628,181500,1848066800,28200,28200,28200,28200,0
|
|
20230628,181400,1848066800,28200,28200,28200,28200,0
|
|
20230628,181300,1848066800,28200,28200,28200,28200,0
|
|
20230628,181200,1848066800,28200,28200,28200,28200,2385
|
|
20230628,181100,1848066800,28200,28200,28200,28200,0
|
|
20230628,181000,1848066800,28200,28200,28200,28200,0
|
|
20230628,180900,1848066800,28200,28200,28200,28200,0
|
|
20230628,180800,1848066800,28200,28200,28200,28200,0
|
|
20230628,180700,1848066800,28200,28200,28200,28200,0
|
|
20230628,180600,1848066800,28200,28200,28200,28200,0
|
|
20230628,180500,1848066800,28200,28200,28200,28200,0
|
|
20230628,180400,1848066800,28200,28200,28200,28200,0
|
|
20230628,180300,1848066800,28200,28200,28200,28200,0
|
|
20230628,180200,1848066800,28200,28200,28200,28200,0
|
|
20230628,180100,1848066800,28200,28200,28200,28200,0
|
|
20230628,180000,1848066800,28200,28200,28200,28200,0
|
|
20230628,175900,1848066800,28200,28200,28200,28200,0
|
|
20230628,175800,1848066800,28200,28200,28200,28200,0
|
|
20230628,175700,1848066800,28200,28200,28200,28200,0
|
|
20230628,175600,1848066800,28200,28200,28200,28200,0
|
|
20230628,175500,1848066800,28200,28200,28200,28200,0
|
|
20230628,175400,1848066800,28200,28200,28200,28200,0
|
|
20230628,175300,1848066800,28200,28200,28200,28200,0
|
|
20230628,175200,1848066800,28200,28200,28200,28200,0
|
|
20230628,175100,1848066800,28200,28200,28200,28200,0
|
|
20230628,175000,1848066800,28200,28200,28200,28200,0
|
|
20230628,174900,1848066800,28200,28200,28200,28200,0
|
|
20230628,174800,1848066800,28200,28200,28200,28200,0
|
|
20230628,174700,1848066800,28200,28200,28200,28200,0
|
|
20230628,174600,1848066800,28200,28200,28200,28200,0
|
|
20230628,174500,1848066800,28200,28200,28200,28200,0
|
|
20230628,174400,1848066800,28200,28200,28200,28200,0
|
|
20230628,174300,1848066800,28200,28200,28200,28200,0
|
|
20230628,174200,1848066800,28200,28200,28200,28200,2385
|
|
20230628,174100,1848066800,28200,28200,28200,28200,0
|
|
20230628,174000,1848066800,28200,28200,28200,28200,0
|
|
20230628,173900,1848066800,28200,28200,28200,28200,0
|
|
20230628,173800,1848066800,28200,28200,28200,28200,0
|
|
20230628,173700,1848066800,28200,28200,28200,28200,0
|
|
20230628,173600,1848066800,28200,28200,28200,28200,0
|
|
20230628,173500,1848066800,28200,28200,28200,28200,0
|
|
20230628,173400,1848066800,28200,28200,28200,28200,0
|
|
20230628,173300,1848066800,28200,28200,28200,28200,0
|
|
20230628,173200,1848066800,28200,28200,28200,28200,0
|
|
20230628,173100,1848066800,28200,28200,28200,28200,0
|
|
20230628,173000,1848066800,28200,28200,28200,28200,0
|
|
20230628,172900,1848066800,28200,28200,28200,28200,0
|
|
20230628,172800,1848066800,28200,28200,28200,28200,0
|
|
20230628,172700,1848066800,28200,28200,28200,28200,0
|
|
20230628,172600,1848066800,28200,28200,28200,28200,0
|
|
20230628,172500,1848066800,28200,28200,28200,28200,0
|
|
20230628,172400,1848066800,28200,28200,28200,28200,0
|
|
20230628,172300,1848066800,28200,28200,28200,28200,0
|
|
20230628,172200,1848066800,28200,28200,28200,28200,0
|
|
20230628,172100,1848066800,28200,28200,28200,28200,0
|
|
20230628,172000,1848066800,28200,28200,28200,28200,0
|
|
20230628,171900,1848066800,28200,28200,28200,28200,0
|
|
20230628,171800,1848066800,28200,28200,28200,28200,0
|
|
20230628,171700,1848066800,28200,28200,28200,28200,0
|
|
20230628,171600,1848066800,28200,28200,28200,28200,0
|
|
20230628,171500,1848066800,28200,28200,28200,28200,0
|
|
20230628,171400,1848066800,28200,28200,28200,28200,0
|
|
20230628,171300,1848066800,28200,28200,28200,28200,0
|
|
20230628,171200,1848066800,28200,28200,28200,28200,2385
|
|
20230628,171100,1848066800,28200,28200,28200,28200,0
|
|
20230628,171000,1848066800,28200,28200,28200,28200,0
|
|
20230628,170900,1848066800,28200,28200,28200,28200,0
|
|
20230628,170800,1848066800,28200,28200,28200,28200,0
|
|
20230628,170700,1848066800,28200,28200,28200,28200,0
|
|
20230628,170600,1848066800,28200,28200,28200,28200,0
|
|
20230628,170500,1848066800,28200,28200,28200,28200,0
|
|
20230628,170400,1848066800,28200,28200,28200,28200,0
|
|
20230628,170300,1848066800,28200,28200,28200,28200,0
|
|
20230628,170200,1848066800,28200,28200,28200,28200,0
|
|
20230628,170100,1848066800,28200,28200,28200,28200,0
|
|
20230628,170000,1848066800,28200,28200,28200,28200,0
|
|
20230628,165900,1848066800,28200,28200,28200,28200,0
|
|
20230628,165800,1848066800,28200,28200,28200,28200,0
|
|
20230628,165700,1848066800,28200,28200,28200,28200,0
|
|
20230628,165600,1848066800,28200,28200,28200,28200,0
|
|
20230628,165500,1848066800,28200,28200,28200,28200,0
|
|
20230628,165400,1848066800,28200,28200,28200,28200,0
|
|
20230628,165300,1848066800,28200,28200,28200,28200,0
|
|
20230628,165200,1848066800,28200,28200,28200,28200,0
|
|
20230628,165100,1848066800,28200,28200,28200,28200,0
|
|
20230628,165000,1848066800,28200,28200,28200,28200,0
|
|
20230628,164900,1848066800,28200,28200,28200,28200,0
|
|
20230628,164800,1848066800,28200,28200,28200,28200,0
|
|
20230628,164700,1848066800,28200,28200,28200,28200,0
|
|
20230628,164600,1848066800,28200,28200,28200,28200,0
|
|
20230628,164500,1848066800,28200,28200,28200,28200,0
|
|
20230628,164400,1848066800,28200,28200,28200,28200,0
|
|
20230628,164300,1848066800,28200,28200,28200,28200,0
|
|
20230628,164200,1848066800,28200,28200,28200,28200,2385
|
|
20230628,164100,1848066800,28200,28200,28200,28200,0
|
|
20230628,164000,1848066800,28200,28200,28200,28200,0
|
|
20230628,163900,1848066800,28200,28200,28200,28200,0
|
|
20230628,163800,1848066800,28200,28200,28200,28200,0
|
|
20230628,163700,1848066800,28200,28200,28200,28200,0
|
|
20230628,163600,1848066800,28200,28200,28200,28200,0
|
|
20230628,163500,1848066800,28200,28200,28200,28200,0
|
|
20230628,163400,1848066800,28200,28200,28200,28200,0
|
|
20230628,163300,1848066800,28200,28200,28200,28200,0
|
|
20230628,163200,1848066800,28200,28200,28200,28200,0
|
|
20230628,163100,1848066800,28200,28200,28200,28200,0
|
|
20230628,163000,1848066800,28200,28200,28200,28200,0
|
|
20230628,162900,1848066800,28200,28200,28200,28200,0
|
|
20230628,162800,1848066800,28200,28200,28200,28200,0
|
|
20230628,162700,1848066800,28200,28200,28200,28200,0
|
|
20230628,162600,1848066800,28200,28200,28200,28200,0
|
|
20230628,162500,1848066800,28200,28200,28200,28200,0
|
|
20230628,162400,1848066800,28200,28200,28200,28200,0
|
|
20230628,162300,1848066800,28200,28200,28200,28200,0
|
|
20230628,162200,1848066800,28200,28200,28200,28200,0
|
|
20230628,162100,1848066800,28200,28200,28200,28200,0
|
|
20230628,162000,1848066800,28200,28200,28200,28200,0
|
|
20230628,161900,1848066800,28200,28200,28200,28200,0
|
|
20230628,161800,1848066800,28200,28200,28200,28200,0
|
|
20230628,161700,1848066800,28200,28200,28200,28200,0
|
|
20230628,161600,1848066800,28200,28200,28200,28200,0
|
|
20230628,161500,1848066800,28200,28200,28200,28200,0
|
|
20230628,161400,1848066800,28200,28200,28200,28200,0
|
|
20230628,161300,1848066800,28200,28200,28200,28200,0
|
|
20230628,161200,1848066800,28200,28200,28200,28200,2385
|
|
20230628,161100,1848066800,28200,28200,28200,28200,0
|
|
20230628,161000,1848066800,28200,28200,28200,28200,0
|
|
20230628,160900,1848066800,28200,28200,28200,28200,0
|
|
20230628,160800,1848066800,28200,28200,28200,28200,0
|
|
20230628,160700,1848066800,28200,28200,28200,28200,0
|
|
20230628,160600,1848066800,28200,28200,28200,28200,0
|
|
20230628,160500,1848066800,28200,28200,28200,28200,0
|
|
20230628,160400,1848066800,28200,28200,28200,28200,0
|
|
20230628,160300,1848066800,28200,28200,28200,28200,0
|
|
20230628,160200,1848066800,28200,28200,28200,28200,0
|
|
20230628,160100,1848066800,28200,28200,28200,28200,0
|
|
20230628,160000,1848066800,28200,28200,28200,28200,0
|
|
20230628,155900,1848066800,28200,28200,28200,28200,0
|
|
20230628,155800,1848066800,28200,28200,28200,28200,0
|
|
20230628,155700,1848066800,28200,28200,28200,28200,0
|
|
20230628,155600,1848066800,28200,28200,28200,28200,0
|
|
20230628,155500,1848066800,28200,28200,28200,28200,0
|
|
20230628,155400,1848066800,28200,28200,28200,28200,0
|
|
20230628,155300,1848066800,28200,28200,28200,28200,0
|
|
20230628,155200,1848066800,28200,28200,28200,28200,0
|
|
20230628,155100,1848066800,28200,28200,28200,28200,0
|
|
20230628,155000,1848066800,28200,28200,28200,28200,0
|
|
20230628,154900,1848066800,28200,28200,28200,28200,0
|
|
20230628,154800,1848066800,28200,28200,28200,28200,0
|
|
20230628,154700,1848066800,28200,28200,28200,28200,0
|
|
20230628,154600,1848066800,28200,28200,28200,28200,0
|
|
20230628,154500,1848066800,28200,28200,28200,28200,0
|
|
20230628,154400,1848066800,28200,28200,28200,28200,0
|
|
20230628,154300,1848066800,28200,28200,28200,28200,0
|
|
20230628,154200,1848066800,28200,28200,28200,28200,2385
|
|
20230628,154100,1848066800,28200,28200,28200,28200,0
|
|
20230628,154000,1848066800,28200,28200,28200,28200,0
|
|
20230628,153900,1848066800,28200,28200,28200,28200,0
|
|
20230628,153800,1848066800,28200,28200,28200,28200,0
|
|
20230628,153700,1848066800,28200,28200,28200,28200,0
|
|
20230628,153600,1848066800,28200,28200,28200,28200,0
|
|
20230628,153500,1848066800,28200,28200,28200,28200,0
|
|
20230628,153400,1848066800,28200,28200,28200,28200,0
|
|
20230628,153300,1848066800,28200,28200,28200,28200,0
|
|
20230628,153200,1848066800,28200,28200,28200,28200,0
|
|
20230628,153100,1848066800,28200,28200,28200,28200,0
|
|
20230628,153000,1848066800,28200,28200,28200,28200,2385
|
|
20230628,152900,1780809800,28300,28300,28300,28300,0
|
|
20230628,152800,1780809800,28300,28300,28300,28300,0
|
|
20230628,152700,1780809800,28300,28300,28300,28300,0
|
|
20230628,152600,1780809800,28300,28300,28300,28300,0
|
|
20230628,152500,1780809800,28300,28300,28300,28300,0
|
|
20230628,152400,1780809800,28300,28300,28300,28300,0
|
|
20230628,152300,1780809800,28300,28300,28300,28300,0
|
|
20230628,152200,1780809800,28300,28300,28300,28300,0
|
|
20230628,152100,1780809800,28300,28300,28300,28300,0
|
|
20230628,152000,1780809800,28300,28300,28300,28300,0
|
|
20230628,151900,1780809800,28300,28300,28300,28250,325
|
|
20230628,151800,1771615300,28300,28250,28300,28250,132
|
|
20230628,151700,1767884450,28250,28300,28300,28250,14
|
|
20230628,151600,1767488350,28250,28250,28250,28250,6
|
|
20230628,151500,1767318850,28250,28250,28300,28250,412
|
|
20230628,151400,1755679750,28250,28300,28300,28250,6
|
|
20230628,151300,1755510200,28300,28300,28300,28300,1
|
|
20230628,151200,1755481900,28300,28250,28300,28250,174
|
|
20230628,151100,1750562350,28250,28250,28250,28250,51
|
|
20230628,151000,1749121600,28250,28250,28250,28250,3
|
|
20230628,150900,1749036850,28250,28300,28300,28250,1309
|
|
20230628,150800,1712056550,28300,28300,28300,28300,408
|
|
20230628,150700,1700510150,28300,28300,28300,28300,258
|
|
20230628,150600,1693208750,28300,28300,28300,28300,459
|
|
20230628,150500,1680219050,28300,28300,28300,28300,535
|
|
20230628,150400,1665078550,28300,28300,28300,28300,19
|
|
20230628,150300,1664540850,28300,28300,28300,28300,110
|
|
20230628,150200,1661427850,28300,28300,28300,28300,250
|
|
20230628,150100,1654352850,28300,28300,28300,28300,39
|
|
20230628,150000,1653249150,28300,28250,28300,28250,27
|
|
20230628,145900,1652485100,28300,28300,28300,28300,644
|
|
20230628,145800,1634259900,28300,28250,28300,28250,442
|
|
20230628,145700,1621773350,28250,28250,28250,28250,34
|
|
20230628,145600,1620812850,28250,28250,28250,28250,33
|
|
20230628,145500,1619880600,28250,28200,28250,28200,66
|
|
20230628,145400,1618018850,28250,28250,28250,28200,134
|
|
20230628,145300,1614238850,28250,28250,28250,28250,566
|
|
20230628,145200,1598249350,28250,28250,28250,28250,10
|
|
20230628,145100,1597966850,28250,28250,28250,28250,0
|
|
20230628,145000,1597966850,28250,28250,28250,28250,0
|
|
20230628,144900,1597966850,28250,28250,28250,28250,0
|
|
20230628,144800,1597966850,28250,28300,28300,28250,140
|
|
20230628,144700,1594009900,28300,28300,28300,28300,17
|
|
20230628,144600,1593528800,28250,28250,28250,28250,0
|
|
20230628,144500,1593528800,28250,28250,28250,28250,97
|
|
20230628,144400,1590788550,28250,28250,28250,28250,31
|
|
20230628,144300,1589912800,28250,28250,28250,28250,82
|
|
20230628,144200,1587596300,28250,28250,28250,28200,372
|
|
20230628,144100,1577089200,28250,28250,28250,28250,9
|
|
20230628,144000,1576834950,28250,28250,28250,28250,64
|
|
20230628,143900,1575026950,28250,28250,28250,28250,22
|
|
20230628,143800,1574405450,28250,28250,28250,28250,20
|
|
20230628,143700,1573840450,28250,28250,28250,28250,453
|
|
20230628,143600,1561043200,28250,28250,28250,28250,0
|
|
20230628,143500,1561043200,28250,28250,28250,28250,2
|
|
20230628,143400,1560986700,28250,28250,28250,28250,40
|
|
20230628,143300,1559856700,28250,28250,28250,28250,20
|
|
20230628,143200,1559291700,28250,28250,28250,28250,0
|
|
20230628,143100,1559291700,28250,28250,28250,28200,19
|
|
20230628,143000,1558755050,28250,28250,28250,28250,38
|
|
20230628,142900,1557681550,28200,28200,28200,28200,0
|
|
20230628,142800,1557681550,28200,28200,28200,28200,0
|
|
20230628,142700,1557681550,28200,28250,28250,28200,393
|
|
20230628,142600,1546598650,28250,28200,28250,28200,48
|
|
20230628,142500,1545244550,28250,28200,28250,28200,67
|
|
20230628,142400,1543354200,28200,28250,28250,28200,113
|
|
20230628,142300,1540166550,28250,28200,28250,28200,579
|
|
20230628,142200,1523813000,28200,28200,28200,28200,83
|
|
20230628,142100,1521472400,28250,28200,28250,28200,82
|
|
20230628,142000,1519159750,28200,28200,28250,28200,86
|
|
20230628,141900,1516734200,28200,28250,28250,28200,79
|
|
20230628,141800,1514506300,28200,28200,28200,28200,117
|
|
20230628,141700,1511206900,28200,28200,28200,28200,308
|
|
20230628,141600,1502521300,28250,28250,28250,28200,51
|
|
20230628,141500,1501083000,28200,28250,28250,28200,125
|
|
20230628,141400,1497552750,28250,28250,28250,28250,13
|
|
20230628,141300,1497185500,28250,28250,28250,28250,157
|
|
20230628,141200,1492750250,28250,28250,28250,28250,0
|
|
20230628,141100,1492750250,28250,28250,28250,28250,32
|
|
20230628,141000,1491846250,28250,28250,28250,28250,40
|
|
20230628,140900,1490716250,28250,28250,28250,28250,1
|
|
20230628,140800,1490688000,28250,28300,28300,28250,6
|
|
20230628,140700,1490518250,28300,28300,28300,28300,2
|
|
20230628,140600,1490461650,28300,28300,28300,28300,1
|
|
20230628,140500,1490433350,28300,28250,28300,28200,246
|
|
20230628,140400,1483489800,28250,28300,28300,28250,1948
|
|
20230628,140300,1428435900,28350,28300,28350,28300,17
|
|
20230628,140200,1427954000,28350,28300,28350,28300,314
|
|
20230628,140100,1419063900,28300,28250,28300,28250,137
|
|
20230628,140000,1415186850,28250,28250,28250,28250,10
|
|
20230628,135900,1414904350,28300,28300,28300,28300,88
|
|
20230628,135800,1412413950,28250,28250,28250,28250,12
|
|
20230628,135700,1412074950,28300,28300,28300,28300,25
|
|
20230628,135600,1411367450,28250,28250,28250,28250,5
|
|
20230628,135500,1411226200,28250,28250,28250,28250,36
|
|
20230628,135400,1410209200,28300,28300,28300,28300,15
|
|
20230628,135300,1409784700,28300,28300,28300,28300,452
|
|
20230628,135200,1396993100,28300,28300,28300,28300,101
|
|
20230628,135100,1394134800,28300,28300,28300,28300,587
|
|
20230628,135000,1377522700,28300,28300,28300,28300,100
|
|
20230628,134900,1374692700,28300,28300,28300,28300,0
|
|
20230628,134800,1374692700,28300,28300,28300,28300,0
|
|
20230628,134700,1374692700,28300,28300,28300,28300,7
|
|
20230628,134600,1374494600,28250,28250,28250,28250,0
|
|
20230628,134500,1374494600,28250,28250,28250,28250,0
|
|
20230628,134400,1374494600,28250,28250,28250,28250,58
|
|
20230628,134300,1372856100,28250,28250,28250,28250,0
|
|
20230628,134200,1372856100,28250,28250,28250,28250,0
|
|
20230628,134100,1372856100,28250,28250,28250,28250,0
|
|
20230628,134000,1372856100,28250,28300,28300,28250,5
|
|
20230628,133900,1372714700,28300,28250,28300,28250,18
|
|
20230628,133800,1372206000,28250,28250,28250,28250,40
|
|
20230628,133700,1371076000,28250,28250,28250,28250,10
|
|
20230628,133600,1370793500,28250,28250,28250,28250,14
|
|
20230628,133500,1370398000,28250,28250,28250,28250,244
|
|
20230628,133400,1363505000,28250,28250,28250,28250,0
|
|
20230628,133300,1363505000,28250,28250,28250,28250,30
|
|
20230628,133200,1362657500,28250,28250,28250,28250,1096
|
|
20230628,133100,1331695500,28250,28250,28250,28250,16
|
|
20230628,133000,1331243500,28250,28250,28250,28200,206
|
|
20230628,132900,1325425000,28250,28250,28250,28250,10
|
|
20230628,132800,1325142500,28200,28200,28200,28200,161
|
|
20230628,132700,1320602300,28200,28250,28250,28200,230
|
|
20230628,132600,1314105300,28250,28250,28250,28250,119
|
|
20230628,132500,1310743550,28250,28250,28250,28250,26
|
|
20230628,132400,1310009050,28250,28250,28250,28250,94
|
|
20230628,132300,1307353550,28250,28250,28250,28250,31
|
|
20230628,132200,1306477800,28250,28200,28250,28200,58
|
|
20230628,132100,1304839350,28200,28200,28250,28200,83
|
|
20230628,132000,1302495250,28250,28250,28250,28250,12
|
|
20230628,131900,1302156250,28200,28200,28200,28200,0
|
|
20230628,131800,1302156250,28200,28200,28200,28200,261
|
|
20230628,131700,1294796050,28200,28200,28200,28200,313
|
|
20230628,131600,1285969450,28250,28250,28250,28250,1
|
|
20230628,131500,1285941200,28250,28250,28250,28200,17
|
|
20230628,131400,1285461200,28250,28250,28250,28250,5
|
|
20230628,131300,1285319950,28250,28250,28250,28250,6
|
|
20230628,131200,1285150450,28250,28250,28250,28250,72
|
|
20230628,131100,1283116450,28250,28250,28250,28250,38
|
|
20230628,131000,1282042950,28250,28250,28250,28200,69
|
|
20230628,130900,1280095250,28200,28250,28250,28200,112
|
|
20230628,130800,1276933850,28250,28250,28250,28250,13
|
|
20230628,130700,1276566600,28250,28250,28250,28250,1329
|
|
20230628,130600,1239022350,28300,28300,28300,28300,15
|
|
20230628,130500,1238597850,28300,28250,28300,28250,41
|
|
20230628,130400,1237438750,28250,28250,28250,28250,50
|
|
20230628,130300,1236026250,28300,28300,28300,28300,10
|
|
20230628,130200,1235743250,28250,28250,28250,28250,12
|
|
20230628,130100,1235404250,28250,28300,28300,28250,571
|
|
20230628,130000,1219264950,28300,28350,28350,28300,7
|
|
20230628,125900,1219066600,28350,28350,28350,28350,5
|
|
20230628,125800,1218924850,28350,28350,28350,28350,38
|
|
20230628,125700,1217847550,28300,28300,28300,28300,78
|
|
20230628,125600,1215640150,28300,28300,28300,28300,823
|
|
20230628,125500,1192349250,28300,28300,28300,28300,99
|
|
20230628,125400,1189547550,28300,28300,28300,28300,0
|
|
20230628,125300,1189547550,28300,28300,28300,28300,39
|
|
20230628,125200,1188443850,28250,28300,28300,28250,217
|
|
20230628,125100,1182308550,28300,28300,28300,28300,0
|
|
20230628,125000,1182308550,28300,28300,28300,28300,15
|
|
20230628,124900,1181884050,28300,28300,28300,28300,0
|
|
20230628,124800,1181884050,28300,28300,28300,28300,58
|
|
20230628,124700,1180242650,28300,28300,28300,28300,110
|
|
20230628,124600,1177129650,28300,28350,28350,28300,11
|
|
20230628,124500,1176818200,28350,28400,28400,28300,628
|
|
20230628,124400,1159035150,28350,28350,28350,28350,0
|
|
20230628,124300,1159035150,28350,28400,28400,28350,545
|
|
20230628,124200,1143583100,28400,28400,28400,28400,0
|
|
20230628,124100,1143583100,28400,28400,28400,28400,0
|
|
20230628,124000,1143583100,28400,28400,28400,28400,10
|
|
20230628,123900,1143299100,28400,28400,28400,28400,27
|
|
20230628,123800,1142532300,28400,28400,28400,28400,3
|
|
20230628,123700,1142447100,28350,28350,28350,28350,0
|
|
20230628,123600,1142447100,28350,28400,28400,28350,160
|
|
20230628,123500,1137906750,28350,28350,28350,28350,0
|
|
20230628,123400,1137906750,28350,28350,28350,28350,0
|
|
20230628,123300,1137906750,28350,28350,28350,28350,40
|
|
20230628,123200,1136772750,28350,28350,28350,28350,19
|
|
20230628,123100,1136234100,28400,28400,28400,28400,0
|
|
20230628,123000,1136234100,28400,28350,28400,28350,193
|
|
20230628,122900,1130762500,28300,28300,28300,28300,3282
|
|
20230628,122800,1037881900,28300,28300,28300,28300,32
|
|
20230628,122700,1036976300,28300,28250,28300,28250,60
|
|
20230628,122600,1035280800,28300,28300,28300,28300,0
|
|
20230628,122500,1035280800,28300,28300,28300,28300,1
|
|
20230628,122400,1035252500,28300,28300,28300,28300,5
|
|
20230628,122300,1035111000,28300,28300,28300,28300,105
|
|
20230628,122200,1032139500,28300,28300,28300,28300,0
|
|
20230628,122100,1032139500,28300,28250,28300,28250,78
|
|
20230628,122000,1029935950,28300,28300,28300,28300,11
|
|
20230628,121900,1029624650,28300,28300,28300,28250,46
|
|
20230628,121800,1028322900,28300,28300,28300,28300,0
|
|
20230628,121700,1028322900,28300,28300,28300,28300,2
|
|
20230628,121600,1028266300,28300,28300,28300,28300,12
|
|
20230628,121500,1027926700,28300,28300,28300,28300,14
|
|
20230628,121400,1027530500,28300,28300,28300,28300,819
|
|
20230628,121300,1004352800,28300,28300,28300,28300,7
|
|
20230628,121200,1004154700,28300,28300,28300,28250,16
|
|
20230628,121100,1003701950,28300,28300,28300,28300,0
|
|
20230628,121000,1003701950,28300,28300,28300,28300,105
|
|
20230628,120900,1000730450,28300,28300,28300,28300,100
|
|
20230628,120800,997900450,28300,28300,28300,28300,150
|
|
20230628,120700,993655450,28300,28300,28350,28300,107
|
|
20230628,120600,990627250,28350,28300,28350,28300,110
|
|
20230628,120500,987513750,28300,28300,28350,28300,252
|
|
20230628,120400,980382000,28300,28350,28350,28300,11
|
|
20230628,120300,980070200,28350,28350,28350,28350,0
|
|
20230628,120200,980070200,28350,28350,28350,28350,1
|
|
20230628,120100,980041850,28300,28350,28350,28300,99
|
|
20230628,120000,977237700,28300,28300,28300,28300,0
|
|
20230628,115900,977237700,28300,28300,28300,28300,0
|
|
20230628,115800,977237700,28300,28300,28300,28300,0
|
|
20230628,115700,977237700,28300,28300,28300,28300,8
|
|
20230628,115600,977011300,28350,28350,28350,28350,51
|
|
20230628,115500,975565450,28300,28300,28300,28300,1
|
|
20230628,115400,975537150,28350,28350,28350,28350,85
|
|
20230628,115300,973127400,28300,28300,28300,28300,0
|
|
20230628,115200,973127400,28300,28300,28300,28300,0
|
|
20230628,115100,973127400,28300,28300,28300,28300,50
|
|
20230628,115000,971712400,28300,28350,28350,28300,25
|
|
20230628,114900,971004800,28300,28300,28300,28300,0
|
|
20230628,114800,971004800,28300,28300,28300,28300,115
|
|
20230628,114700,967750300,28300,28300,28300,28300,0
|
|
20230628,114600,967750300,28300,28300,28300,28300,4
|
|
20230628,114500,967637100,28300,28350,28350,28300,298
|
|
20230628,114400,959198550,28350,28350,28350,28350,11
|
|
20230628,114300,958886700,28350,28350,28350,28350,12
|
|
20230628,114200,958546500,28350,28350,28350,28350,55
|
|
20230628,114100,956987250,28350,28350,28350,28350,1
|
|
20230628,114000,956958900,28350,28350,28350,28350,16
|
|
20230628,113900,956505300,28350,28350,28350,28350,4
|
|
20230628,113800,956391900,28300,28300,28300,28300,19
|
|
20230628,113700,955854200,28300,28300,28300,28300,57
|
|
20230628,113600,954241100,28300,28250,28300,28250,188
|
|
20230628,113500,948923700,28250,28300,28300,28250,138
|
|
20230628,113400,945018350,28300,28300,28300,28250,7
|
|
20230628,113300,944820400,28300,28300,28300,28300,1
|
|
20230628,113200,944792100,28300,28300,28300,28250,916
|
|
20230628,113100,918910050,28250,28250,28250,28250,0
|
|
20230628,113000,918910050,28250,28300,28300,28250,8
|
|
20230628,112900,918684000,28250,28250,28250,28250,20
|
|
20230628,112800,918119000,28300,28300,28300,28300,10
|
|
20230628,112700,917836000,28300,28300,28300,28300,1
|
|
20230628,112600,917807700,28300,28300,28300,28300,2
|
|
20230628,112500,917751100,28300,28300,28300,28300,14
|
|
20230628,112400,917354900,28300,28300,28300,28300,99
|
|
20230628,112300,914553200,28250,28250,28250,28250,0
|
|
20230628,112200,914553200,28250,28250,28250,28250,0
|
|
20230628,112100,914553200,28250,28250,28250,28250,0
|
|
20230628,112000,914553200,28250,28250,28250,28250,0
|
|
20230628,111900,914553200,28250,28300,28300,28250,201
|
|
20230628,111800,908873900,28300,28300,28300,28250,26
|
|
20230628,111700,908138350,28250,28300,28300,28250,583
|
|
20230628,111600,891639700,28300,28300,28300,28300,2
|
|
20230628,111500,891583100,28250,28250,28250,28250,0
|
|
20230628,111400,891583100,28250,28250,28250,28250,50
|
|
20230628,111300,890170600,28250,28250,28250,28250,8
|
|
20230628,111200,889944600,28300,28300,28300,28300,62
|
|
20230628,111100,888190000,28300,28300,28300,28300,3
|
|
20230628,111000,888105100,28300,28300,28300,28300,0
|
|
20230628,110900,888105100,28300,28300,28300,28300,5
|
|
20230628,110800,887963600,28300,28300,28300,28300,101
|
|
20230628,110700,885105300,28300,28300,28300,28300,12
|
|
20230628,110600,884765700,28250,28250,28250,28250,0
|
|
20230628,110500,884765700,28250,28300,28300,28250,30
|
|
20230628,110400,883917950,28300,28300,28300,28300,33
|
|
20230628,110300,882984050,28300,28300,28300,28300,0
|
|
20230628,110200,882984050,28300,28300,28300,28300,20
|
|
20230628,110100,882418050,28300,28300,28300,28300,10
|
|
20230628,110000,882135050,28250,28300,28300,28250,177
|
|
20230628,105900,877127800,28250,28300,28300,28250,923
|
|
20230628,105800,851045800,28300,28350,28350,28300,417
|
|
20230628,105700,839244650,28300,28300,28300,28300,2
|
|
20230628,105600,839188050,28350,28350,28350,28350,82
|
|
20230628,105500,836863350,28300,28300,28350,28300,21
|
|
20230628,105400,836268550,28350,28350,28350,28350,133
|
|
20230628,105300,832498000,28350,28300,28350,28300,362
|
|
20230628,105200,822252550,28300,28300,28300,28300,101
|
|
20230628,105100,819394250,28250,28250,28250,28250,0
|
|
20230628,105000,819394250,28250,28250,28250,28250,3
|
|
20230628,104900,819309500,28250,28250,28250,28250,0
|
|
20230628,104800,819309500,28250,28250,28250,28250,0
|
|
20230628,104700,819309500,28250,28250,28250,28250,379
|
|
20230628,104600,808602750,28250,28300,28300,28200,611
|
|
20230628,104500,791317050,28250,28250,28250,28250,362
|
|
20230628,104400,781090550,28250,28250,28250,28200,1042
|
|
20230628,104300,751687050,28200,28250,28250,28200,122
|
|
20230628,104200,748246500,28200,28250,28250,28200,55
|
|
20230628,104100,746695400,28200,28250,28250,28200,717
|
|
20230628,104000,726449200,28250,28250,28300,28250,643
|
|
20230628,103900,708280950,28300,28300,28300,28300,101
|
|
20230628,103800,705422650,28300,28300,28300,28300,7
|
|
20230628,103700,705224550,28300,28300,28300,28300,74
|
|
20230628,103600,703130350,28300,28300,28300,28300,9
|
|
20230628,103500,702875650,28300,28300,28300,28300,78
|
|
20230628,103400,700668250,28300,28300,28300,28300,170
|
|
20230628,103300,695857250,28300,28300,28300,28300,13
|
|
20230628,103200,695489350,28300,28300,28350,28300,128
|
|
20230628,103100,691866900,28300,28350,28350,28300,181
|
|
20230628,103000,686744550,28300,28300,28300,28300,291
|
|
20230628,102900,678509250,28250,28300,28300,28250,104
|
|
20230628,102800,675570700,28300,28300,28300,28300,31
|
|
20230628,102700,674693400,28300,28350,28350,28300,73
|
|
20230628,102600,672627000,28350,28300,28350,28250,416
|
|
20230628,102500,660855850,28300,28200,28300,28200,532
|
|
20230628,102400,645836050,28250,28250,28250,28250,278
|
|
20230628,102300,637982550,28250,28250,28250,28250,88
|
|
20230628,102200,635496550,28250,28200,28250,28200,102
|
|
20230628,102100,632618650,28200,28200,28200,28200,1
|
|
20230628,102000,632590450,28200,28200,28200,28200,219
|
|
20230628,101900,626414650,28200,28200,28200,28200,815
|
|
20230628,101800,603431650,28200,28200,28200,28200,143
|
|
20230628,101700,599399050,28200,28250,28250,28200,360
|
|
20230628,101600,589232900,28300,28300,28350,28300,406
|
|
20230628,101500,577742800,28350,28300,28350,28300,114
|
|
20230628,101400,574516350,28300,28350,28350,28300,396
|
|
20230628,101300,563304750,28350,28350,28350,28350,23
|
|
20230628,101200,562652700,28350,28300,28350,28300,501
|
|
20230628,101100,548474350,28300,28400,28400,28300,927
|
|
20230628,101000,522166450,28450,28400,28450,28400,220
|
|
20230628,100900,515918400,28450,28500,28500,28450,147
|
|
20230628,100800,511735400,28450,28450,28450,28450,10
|
|
20230628,100700,511450900,28500,28500,28500,28500,856
|
|
20230628,100600,487054900,28500,28500,28500,28400,478
|
|
20230628,100500,473462750,28500,28550,28550,28500,505
|
|
20230628,100400,459070150,28500,28550,28550,28500,88
|
|
20230628,100300,456559000,28550,28550,28550,28500,82
|
|
20230628,100200,454221350,28550,28550,28550,28550,318
|
|
20230628,100100,445142450,28600,28600,28600,28600,1
|
|
20230628,100000,445113850,28600,28600,28600,28600,0
|
|
20230628,095900,445113850,28600,28600,28600,28600,51
|
|
20230628,095800,443655250,28550,28700,28700,28550,105
|
|
20230628,095700,440652000,28700,28600,28700,28600,26
|
|
20230628,095600,439908000,28650,28650,28650,28600,216
|
|
20230628,095500,433719900,28650,28650,28650,28650,193
|
|
20230628,095400,428190450,28650,28650,28650,28600,397
|
|
20230628,095300,416829200,28650,28650,28650,28650,10
|
|
20230628,095200,416542700,28600,28650,28650,28600,231
|
|
20230628,095100,409925700,28650,28650,28650,28650,0
|
|
20230628,095000,409925700,28650,28650,28650,28650,0
|
|
20230628,094900,409925700,28650,28650,28650,28650,20
|
|
20230628,094800,409352700,28650,28650,28650,28650,232
|
|
20230628,094700,402705900,28650,28650,28650,28650,10
|
|
20230628,094600,402419400,28700,28700,28700,28700,7
|
|
20230628,094500,402218500,28650,28650,28650,28650,252
|
|
20230628,094400,394998700,28600,28650,28650,28600,12
|
|
20230628,094300,394655400,28600,28600,28600,28600,305
|
|
20230628,094200,385932400,28650,28650,28650,28650,12
|
|
20230628,094100,385588600,28650,28650,28650,28650,63
|
|
20230628,094000,383783650,28650,28650,28650,28650,2
|
|
20230628,093900,383726350,28650,28650,28650,28650,132
|
|
20230628,093800,379944550,28650,28650,28650,28650,72
|
|
20230628,093700,377881750,28650,28650,28650,28650,56
|
|
20230628,093600,376277350,28650,28650,28650,28600,521
|
|
20230628,093500,361373400,28650,28750,28750,28650,1359
|
|
20230628,093400,322371050,28750,28800,28800,28750,51
|
|
20230628,093300,320904050,28750,28750,28800,28750,39
|
|
20230628,093200,319781800,28750,28850,28850,28750,1377
|
|
20230628,093100,280142250,28850,28900,28900,28850,287
|
|
20230628,093000,271861350,28850,28900,28900,28850,59
|
|
20230628,092900,270159150,28900,28900,28900,28900,3
|
|
20230628,092800,270072450,28850,28850,28850,28850,31
|
|
20230628,092700,269178100,28850,28850,28850,28850,1008
|
|
20230628,092600,240097300,28850,28850,28850,28850,5
|
|
20230628,092500,239953050,28850,28850,28850,28800,244
|
|
20230628,092400,232913750,28800,28800,28850,28800,160
|
|
20230628,092300,228305600,28800,28850,28850,28800,306
|
|
20230628,092200,219492500,28850,28800,28850,28800,51
|
|
20230628,092100,218023550,28850,28850,28850,28850,76
|
|
20230628,092000,215830950,28850,28850,28850,28850,20
|
|
20230628,091900,215253950,28850,28850,28850,28850,443
|
|
20230628,091800,202473400,28900,28850,28900,28800,393
|
|
20230628,091700,191128800,28850,28850,28850,28850,106
|
|
20230628,091600,188070700,28850,28850,28900,28850,675
|
|
20230628,091500,168594100,28900,28900,28900,28900,36
|
|
20230628,091400,167553700,28900,28900,28900,28900,263
|
|
20230628,091300,159953000,28900,28850,28900,28850,374
|
|
20230628,091200,149152750,28850,28900,28900,28850,661
|
|
20230628,091100,130069850,28900,28950,28950,28900,329
|
|
20230628,091000,120555350,28950,28850,28950,28850,337
|
|
20230628,090900,110808950,28900,28850,28900,28850,321
|
|
20230628,090800,101543600,28850,28900,28900,28850,144
|
|
20230628,090700,97388550,28800,28900,28900,28800,33
|
|
20230628,090600,96436650,28800,28950,28950,28800,302
|
|
20230628,090500,87733850,28950,28950,28950,28950,142
|
|
20230628,090400,83622950,28950,28950,29000,28750,609
|
|
20230628,090300,66010100,28750,28750,29000,28750,719
|
|
20230628,090200,45224100,28750,28800,28850,28750,451
|
|
20230628,090100,32245300,28800,28950,29000,28800,476
|
|
20230628,090000,18478900,28950,28800,28950,28800,640
|