576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183300,6319300150,24250,24250,24250,24250,3005
|
|
20230627,183200,6319300150,24250,24250,24250,24250,0
|
|
20230627,183100,6319300150,24250,24250,24250,24250,0
|
|
20230627,183000,6319300150,24250,24250,24250,24250,0
|
|
20230627,182900,6319300150,24250,24250,24250,24250,0
|
|
20230627,182800,6319300150,24250,24250,24250,24250,0
|
|
20230627,182700,6319300150,24250,24250,24250,24250,0
|
|
20230627,182600,6319300150,24250,24250,24250,24250,0
|
|
20230627,182500,6319300150,24250,24250,24250,24250,0
|
|
20230627,182400,6319300150,24250,24250,24250,24250,0
|
|
20230627,182300,6319300150,24250,24250,24250,24250,0
|
|
20230627,182200,6319300150,24250,24250,24250,24250,0
|
|
20230627,182100,6319300150,24250,24250,24250,24250,0
|
|
20230627,182000,6319300150,24250,24250,24250,24250,0
|
|
20230627,181900,6319300150,24250,24250,24250,24250,0
|
|
20230627,181800,6319300150,24250,24250,24250,24250,0
|
|
20230627,181700,6319300150,24250,24250,24250,24250,0
|
|
20230627,181600,6319300150,24250,24250,24250,24250,0
|
|
20230627,181500,6319300150,24250,24250,24250,24250,0
|
|
20230627,181400,6319300150,24250,24250,24250,24250,0
|
|
20230627,181300,6319300150,24250,24250,24250,24250,0
|
|
20230627,181200,6319300150,24250,24250,24250,24250,0
|
|
20230627,181100,6319300150,24250,24250,24250,24250,0
|
|
20230627,181000,6319300150,24250,24250,24250,24250,0
|
|
20230627,180900,6319300150,24250,24250,24250,24250,0
|
|
20230627,180800,6319300150,24250,24250,24250,24250,0
|
|
20230627,180700,6319300150,24250,24250,24250,24250,0
|
|
20230627,180600,6319300150,24250,24250,24250,24250,0
|
|
20230627,180500,6319300150,24250,24250,24250,24250,0
|
|
20230627,180400,6319300150,24250,24250,24250,24250,0
|
|
20230627,180300,6319300150,24250,24250,24250,24250,3005
|
|
20230627,180200,6319300150,24250,24250,24250,24250,0
|
|
20230627,180100,6319300150,24250,24250,24250,24250,0
|
|
20230627,180000,6319300150,24250,24250,24250,24250,0
|
|
20230627,175900,6319300150,24250,24250,24250,24250,0
|
|
20230627,175800,6319300150,24250,24250,24250,24250,0
|
|
20230627,175700,6319300150,24250,24250,24250,24250,0
|
|
20230627,175600,6319300150,24250,24250,24250,24250,0
|
|
20230627,175500,6319300150,24250,24250,24250,24250,0
|
|
20230627,175400,6319300150,24250,24250,24250,24250,0
|
|
20230627,175300,6319300150,24250,24250,24250,24250,0
|
|
20230627,175200,6319300150,24250,24250,24250,24250,0
|
|
20230627,175100,6319300150,24250,24250,24250,24250,0
|
|
20230627,175000,6319300150,24250,24250,24250,24250,0
|
|
20230627,174900,6319300150,24250,24250,24250,24250,0
|
|
20230627,174800,6319300150,24250,24250,24250,24250,0
|
|
20230627,174700,6319300150,24250,24250,24250,24250,0
|
|
20230627,174600,6319300150,24250,24250,24250,24250,0
|
|
20230627,174500,6319300150,24250,24250,24250,24250,0
|
|
20230627,174400,6319300150,24250,24250,24250,24250,0
|
|
20230627,174300,6319300150,24250,24250,24250,24250,0
|
|
20230627,174200,6319300150,24250,24250,24250,24250,0
|
|
20230627,174100,6319300150,24250,24250,24250,24250,0
|
|
20230627,174000,6319300150,24250,24250,24250,24250,0
|
|
20230627,173900,6319300150,24250,24250,24250,24250,0
|
|
20230627,173800,6319300150,24250,24250,24250,24250,0
|
|
20230627,173700,6319300150,24250,24250,24250,24250,0
|
|
20230627,173600,6319300150,24250,24250,24250,24250,0
|
|
20230627,173500,6319300150,24250,24250,24250,24250,0
|
|
20230627,173400,6319300150,24250,24250,24250,24250,0
|
|
20230627,173300,6319300150,24250,24250,24250,24250,3005
|
|
20230627,173200,6319300150,24250,24250,24250,24250,0
|
|
20230627,173100,6319300150,24250,24250,24250,24250,0
|
|
20230627,173000,6319300150,24250,24250,24250,24250,0
|
|
20230627,172900,6319300150,24250,24250,24250,24250,0
|
|
20230627,172800,6319300150,24250,24250,24250,24250,0
|
|
20230627,172700,6319300150,24250,24250,24250,24250,0
|
|
20230627,172600,6319300150,24250,24250,24250,24250,0
|
|
20230627,172500,6319300150,24250,24250,24250,24250,0
|
|
20230627,172400,6319300150,24250,24250,24250,24250,0
|
|
20230627,172300,6319300150,24250,24250,24250,24250,0
|
|
20230627,172200,6319300150,24250,24250,24250,24250,0
|
|
20230627,172100,6319300150,24250,24250,24250,24250,0
|
|
20230627,172000,6319300150,24250,24250,24250,24250,0
|
|
20230627,171900,6319300150,24250,24250,24250,24250,0
|
|
20230627,171800,6319300150,24250,24250,24250,24250,0
|
|
20230627,171700,6319300150,24250,24250,24250,24250,0
|
|
20230627,171600,6319300150,24250,24250,24250,24250,0
|
|
20230627,171500,6319300150,24250,24250,24250,24250,0
|
|
20230627,171400,6319300150,24250,24250,24250,24250,0
|
|
20230627,171300,6319300150,24250,24250,24250,24250,0
|
|
20230627,171200,6319300150,24250,24250,24250,24250,0
|
|
20230627,171100,6319300150,24250,24250,24250,24250,0
|
|
20230627,171000,6319300150,24250,24250,24250,24250,0
|
|
20230627,170900,6319300150,24250,24250,24250,24250,0
|
|
20230627,170800,6319300150,24250,24250,24250,24250,0
|
|
20230627,170700,6319300150,24250,24250,24250,24250,0
|
|
20230627,170600,6319300150,24250,24250,24250,24250,0
|
|
20230627,170500,6319300150,24250,24250,24250,24250,0
|
|
20230627,170400,6319300150,24250,24250,24250,24250,0
|
|
20230627,170300,6319300150,24250,24250,24250,24250,3005
|
|
20230627,170200,6319300150,24250,24250,24250,24250,0
|
|
20230627,170100,6319300150,24250,24250,24250,24250,0
|
|
20230627,170000,6319300150,24250,24250,24250,24250,0
|
|
20230627,165900,6319300150,24250,24250,24250,24250,0
|
|
20230627,165800,6319300150,24250,24250,24250,24250,0
|
|
20230627,165700,6319300150,24250,24250,24250,24250,0
|
|
20230627,165600,6319300150,24250,24250,24250,24250,0
|
|
20230627,165500,6319300150,24250,24250,24250,24250,0
|
|
20230627,165400,6319300150,24250,24250,24250,24250,0
|
|
20230627,165300,6319300150,24250,24250,24250,24250,0
|
|
20230627,165200,6319300150,24250,24250,24250,24250,0
|
|
20230627,165100,6319300150,24250,24250,24250,24250,0
|
|
20230627,165000,6319300150,24250,24250,24250,24250,0
|
|
20230627,164900,6319300150,24250,24250,24250,24250,0
|
|
20230627,164800,6319300150,24250,24250,24250,24250,0
|
|
20230627,164700,6319300150,24250,24250,24250,24250,0
|
|
20230627,164600,6319300150,24250,24250,24250,24250,0
|
|
20230627,164500,6319300150,24250,24250,24250,24250,0
|
|
20230627,164400,6319300150,24250,24250,24250,24250,0
|
|
20230627,164300,6319300150,24250,24250,24250,24250,0
|
|
20230627,164200,6319300150,24250,24250,24250,24250,0
|
|
20230627,164100,6319300150,24250,24250,24250,24250,0
|
|
20230627,164000,6319300150,24250,24250,24250,24250,0
|
|
20230627,163900,6319300150,24250,24250,24250,24250,0
|
|
20230627,163800,6319300150,24250,24250,24250,24250,0
|
|
20230627,163700,6319300150,24250,24250,24250,24250,0
|
|
20230627,163600,6319300150,24250,24250,24250,24250,0
|
|
20230627,163500,6319300150,24250,24250,24250,24250,0
|
|
20230627,163400,6319300150,24250,24250,24250,24250,0
|
|
20230627,163300,6319300150,24250,24250,24250,24250,3005
|
|
20230627,163200,6319300150,24250,24250,24250,24250,0
|
|
20230627,163100,6319300150,24250,24250,24250,24250,0
|
|
20230627,163000,6319300150,24250,24250,24250,24250,0
|
|
20230627,162900,6319300150,24250,24250,24250,24250,0
|
|
20230627,162800,6319300150,24250,24250,24250,24250,0
|
|
20230627,162700,6319300150,24250,24250,24250,24250,0
|
|
20230627,162600,6319300150,24250,24250,24250,24250,0
|
|
20230627,162500,6319300150,24250,24250,24250,24250,0
|
|
20230627,162400,6319300150,24250,24250,24250,24250,0
|
|
20230627,162300,6319300150,24250,24250,24250,24250,0
|
|
20230627,162200,6319300150,24250,24250,24250,24250,0
|
|
20230627,162100,6319300150,24250,24250,24250,24250,0
|
|
20230627,162000,6319300150,24250,24250,24250,24250,0
|
|
20230627,161900,6319300150,24250,24250,24250,24250,0
|
|
20230627,161800,6319300150,24250,24250,24250,24250,0
|
|
20230627,161700,6319300150,24250,24250,24250,24250,0
|
|
20230627,161600,6319300150,24250,24250,24250,24250,0
|
|
20230627,161500,6319300150,24250,24250,24250,24250,0
|
|
20230627,161400,6319300150,24250,24250,24250,24250,0
|
|
20230627,161300,6319300150,24250,24250,24250,24250,0
|
|
20230627,161200,6319300150,24250,24250,24250,24250,0
|
|
20230627,161100,6319300150,24250,24250,24250,24250,0
|
|
20230627,161000,6319300150,24250,24250,24250,24250,0
|
|
20230627,160900,6319300150,24250,24250,24250,24250,0
|
|
20230627,160800,6319300150,24250,24250,24250,24250,0
|
|
20230627,160700,6319300150,24250,24250,24250,24250,0
|
|
20230627,160600,6319300150,24250,24250,24250,24250,0
|
|
20230627,160500,6319300150,24250,24250,24250,24250,0
|
|
20230627,160400,6319300150,24250,24250,24250,24250,0
|
|
20230627,160300,6319300150,24250,24250,24250,24250,3005
|
|
20230627,160200,6319300150,24250,24250,24250,24250,0
|
|
20230627,160100,6319300150,24250,24250,24250,24250,0
|
|
20230627,160000,6319300150,24250,24250,24250,24250,0
|
|
20230627,155900,6319300150,24250,24250,24250,24250,0
|
|
20230627,155800,6319300150,24250,24250,24250,24250,0
|
|
20230627,155700,6319300150,24250,24250,24250,24250,0
|
|
20230627,155600,6319300150,24250,24250,24250,24250,0
|
|
20230627,155500,6319300150,24250,24250,24250,24250,0
|
|
20230627,155400,6319300150,24250,24250,24250,24250,0
|
|
20230627,155300,6319300150,24250,24250,24250,24250,0
|
|
20230627,155200,6319300150,24250,24250,24250,24250,0
|
|
20230627,155100,6319300150,24250,24250,24250,24250,0
|
|
20230627,155000,6319300150,24250,24250,24250,24250,0
|
|
20230627,154900,6319300150,24250,24250,24250,24250,0
|
|
20230627,154800,6319300150,24250,24250,24250,24250,0
|
|
20230627,154700,6319300150,24250,24250,24250,24250,0
|
|
20230627,154600,6319300150,24250,24250,24250,24250,0
|
|
20230627,154500,6319300150,24250,24250,24250,24250,0
|
|
20230627,154400,6319300150,24250,24250,24250,24250,0
|
|
20230627,154300,6319300150,24250,24250,24250,24250,0
|
|
20230627,154200,6319300150,24250,24250,24250,24250,0
|
|
20230627,154100,6319300150,24250,24250,24250,24250,0
|
|
20230627,154000,6319300150,24250,24250,24250,24250,0
|
|
20230627,153900,6319300150,24250,24250,24250,24250,0
|
|
20230627,153800,6319300150,24250,24250,24250,24250,0
|
|
20230627,153700,6319300150,24250,24250,24250,24250,0
|
|
20230627,153600,6319300150,24250,24250,24250,24250,0
|
|
20230627,153500,6319300150,24250,24250,24250,24250,0
|
|
20230627,153400,6319300150,24250,24250,24250,24250,0
|
|
20230627,153300,6319300150,24250,24250,24250,24250,3005
|
|
20230627,153200,6319300150,24250,24250,24250,24250,0
|
|
20230627,153100,6319300150,24250,24250,24250,24250,0
|
|
20230627,153000,6319300150,24250,24250,24250,24250,3005
|
|
20230627,152900,6246428900,24200,24200,24200,24200,0
|
|
20230627,152800,6246428900,24200,24200,24200,24200,0
|
|
20230627,152700,6246428900,24200,24200,24200,24200,0
|
|
20230627,152600,6246428900,24200,24200,24200,24200,0
|
|
20230627,152500,6246428900,24200,24200,24200,24200,0
|
|
20230627,152400,6246428900,24200,24200,24200,24200,0
|
|
20230627,152300,6246428900,24200,24200,24200,24200,0
|
|
20230627,152200,6246428900,24200,24200,24200,24200,0
|
|
20230627,152100,6246428900,24200,24200,24200,24200,0
|
|
20230627,152000,6246428900,24200,24200,24200,24200,0
|
|
20230627,151900,6246428900,24200,24100,24250,24050,649
|
|
20230627,151800,6230805400,24200,24050,24200,24050,823
|
|
20230627,151700,6210934600,24050,24150,24200,24050,2212
|
|
20230627,151600,6157503450,24200,24250,24300,24150,163
|
|
20230627,151500,6153557700,24250,24200,24250,24200,429
|
|
20230627,151400,6143164700,24300,24300,24300,24250,154
|
|
20230627,151300,6139425550,24250,24300,24300,24250,63
|
|
20230627,151200,6137897000,24300,24250,24300,24250,454
|
|
20230627,151100,6126882000,24200,24200,24200,24200,62
|
|
20230627,151000,6125381600,24300,24250,24300,24250,289
|
|
20230627,150900,6118370200,24250,24200,24250,24200,120
|
|
20230627,150800,6115465250,24200,24250,24250,24150,281
|
|
20230627,150700,6108652000,24250,24250,24250,24100,571
|
|
20230627,150600,6094836000,24250,24200,24250,24200,196
|
|
20230627,150500,6090088050,24200,24200,24200,24200,197
|
|
20230627,150400,6085320650,24200,24200,24250,24200,177
|
|
20230627,150300,6081035950,24150,24200,24200,24150,120
|
|
20230627,150200,6078134050,24200,24200,24250,24100,887
|
|
20230627,150100,6056696000,24200,24300,24300,24200,76
|
|
20230627,150000,6054854850,24300,24300,24350,24250,879
|
|
20230627,145900,6033478100,24300,24250,24300,24200,215
|
|
20230627,145800,6028260150,24300,24300,24350,24250,484
|
|
20230627,145700,6016488000,24300,24300,24350,24300,251
|
|
20230627,145600,6010381750,24350,24350,24350,24300,979
|
|
20230627,145500,5986546600,24350,24300,24350,24300,639
|
|
20230627,145400,5971003950,24300,24350,24350,24300,413
|
|
20230627,145300,5960947900,24350,24350,24350,24300,1948
|
|
20230627,145200,5913575350,24300,24300,24350,24300,393
|
|
20230627,145100,5904013700,24300,24300,24350,24300,227
|
|
20230627,145000,5898488700,24300,24300,24350,24250,924
|
|
20230627,144900,5876029500,24300,24300,24300,24250,223
|
|
20230627,144800,5870611550,24300,24300,24300,24300,450
|
|
20230627,144700,5859676550,24300,24300,24300,24250,319
|
|
20230627,144600,5851926600,24300,24250,24300,24200,1557
|
|
20230627,144500,5814160750,24250,24200,24250,24200,211
|
|
20230627,144400,5809046800,24250,24250,24300,24250,648
|
|
20230627,144300,5793308950,24250,24250,24300,24200,641
|
|
20230627,144200,5777773150,24200,24350,24350,24200,426
|
|
20230627,144100,5767424950,24300,24250,24350,24250,1389
|
|
20230627,144000,5733704450,24300,24250,24350,24250,1057
|
|
20230627,143900,5707999050,24250,24350,24350,24250,528
|
|
20230627,143800,5695147750,24350,24350,24350,24300,1446
|
|
20230627,143700,5659941950,24350,24300,24350,24300,690
|
|
20230627,143600,5643161350,24250,24300,24300,24200,924
|
|
20230627,143500,5620729150,24300,24300,24300,24250,420
|
|
20230627,143400,5610523200,24250,24300,24300,24250,572
|
|
20230627,143300,5596646200,24250,24250,24250,24200,521
|
|
20230627,143200,5584022000,24250,24250,24250,24250,606
|
|
20230627,143100,5569326500,24250,24200,24250,24200,497
|
|
20230627,143000,5557283850,24200,24250,24250,24150,888
|
|
20230627,142900,5535797550,24250,24250,24250,24200,647
|
|
20230627,142800,5520119800,24250,24250,24250,24250,447
|
|
20230627,142700,5509280050,24250,24200,24250,24150,386
|
|
20230627,142600,5499931500,24200,24200,24200,24200,524
|
|
20230627,142500,5487250700,24150,24200,24200,24150,333
|
|
20230627,142400,5479192200,24150,24200,24200,24150,636
|
|
20230627,142300,5463801600,24200,24200,24200,24150,383
|
|
20230627,142200,5454533300,24200,24200,24250,24200,584
|
|
20230627,142100,5440394800,24250,24250,24250,24200,370
|
|
20230627,142000,5431423500,24250,24200,24250,24200,711
|
|
20230627,141900,5414191150,24150,24250,24250,24150,282
|
|
20230627,141800,5407359200,24200,24200,24250,24200,418
|
|
20230627,141700,5397232850,24250,24150,24250,24100,623
|
|
20230627,141600,5382185500,24150,24100,24150,24050,533
|
|
20230627,141500,5369326800,24100,24250,24250,24000,1446
|
|
20230627,141400,5334427800,24250,24250,24250,24200,1039
|
|
20230627,141300,5309250150,24250,24300,24300,24200,615
|
|
20230627,141200,5294320150,24300,24250,24300,24200,555
|
|
20230627,141100,5280859750,24300,24300,24350,24200,654
|
|
20230627,141000,5264977100,24300,24300,24300,24250,300
|
|
20230627,140900,5257687150,24300,24250,24300,24200,497
|
|
20230627,140800,5245612800,24300,24350,24350,24200,566
|
|
20230627,140700,5231862950,24350,24300,24350,24250,936
|
|
20230627,140600,5209091950,24300,24250,24300,24250,230
|
|
20230627,140500,5203503100,24300,24300,24300,24250,696
|
|
20230627,140400,5186595550,24300,24300,24350,24250,644
|
|
20230627,140300,5170949000,24300,24300,24300,24250,490
|
|
20230627,140200,5159047900,24300,24300,24300,24300,386
|
|
20230627,140100,5149668100,24300,24350,24350,24250,619
|
|
20230627,140000,5134613300,24250,24300,24350,24250,601
|
|
20230627,135900,5120004500,24300,24250,24300,24200,612
|
|
20230627,135800,5105154500,24250,24300,24300,24200,1166
|
|
20230627,135700,5076880800,24300,24300,24300,24300,445
|
|
20230627,135600,5066067300,24300,24300,24300,24300,293
|
|
20230627,135500,5058947400,24300,24300,24350,24300,380
|
|
20230627,135400,5049697850,24350,24350,24350,24250,578
|
|
20230627,135300,5035633750,24300,24300,24350,24300,535
|
|
20230627,135200,5022632000,24300,24250,24300,24250,778
|
|
20230627,135100,5003733050,24300,24300,24300,24300,875
|
|
20230627,135000,4982470550,24300,24300,24350,24250,842
|
|
20230627,134900,4962001600,24300,24350,24350,24300,1143
|
|
20230627,134800,4934179850,24350,24300,24350,24300,342
|
|
20230627,134700,4925856550,24350,24300,24350,24250,613
|
|
20230627,134600,4910945350,24300,24350,24350,24300,349
|
|
20230627,134500,4902460450,24300,24300,24350,24300,550
|
|
20230627,134400,4889073750,24300,24350,24350,24300,2471
|
|
20230627,134300,4829015550,24350,24350,24350,24350,457
|
|
20230627,134200,4817887600,24350,24300,24350,24300,688
|
|
20230627,134100,4801160200,24300,24350,24350,24300,805
|
|
20230627,134000,4781582450,24350,24300,24350,24300,419
|
|
20230627,133900,4771381950,24350,24350,24350,24300,471
|
|
20230627,133800,4759913400,24300,24350,24350,24300,355
|
|
20230627,133700,4751271900,24350,24350,24350,24300,533
|
|
20230627,133600,4738297950,24300,24300,24350,24300,294
|
|
20230627,133500,4731149950,24300,24250,24350,24250,1758
|
|
20230627,133400,4688429900,24300,24250,24300,24250,612
|
|
20230627,133300,4673565550,24250,24300,24300,24250,783
|
|
20230627,133200,4654538700,24300,24300,24300,24300,952
|
|
20230627,133100,4631405100,24300,24300,24300,24250,448
|
|
20230627,133000,4620519200,24300,24300,24300,24250,404
|
|
20230627,132900,4610706550,24300,24250,24300,24250,338
|
|
20230627,132800,4602493750,24300,24250,24300,24250,566
|
|
20230627,132700,4588753900,24250,24250,24250,24250,487
|
|
20230627,132600,4576944150,24250,24300,24300,24250,264
|
|
20230627,132500,4570529050,24250,24300,24300,24250,694
|
|
20230627,132400,4553671050,24250,24300,24300,24250,293
|
|
20230627,132300,4546563750,24300,24200,24300,24200,530
|
|
20230627,132200,4533697900,24300,24250,24300,24250,898
|
|
20230627,132100,4511878100,24250,24250,24300,24200,484
|
|
20230627,132000,4500127150,24250,24250,24300,24250,686
|
|
20230627,131900,4483475300,24300,24300,24300,24250,1404
|
|
20230627,131800,4449373950,24300,24200,24300,24150,7087
|
|
20230627,131700,4277699600,24200,24200,24200,24200,354
|
|
20230627,131600,4269132800,24200,24150,24200,24150,994
|
|
20230627,131500,4245117250,24150,24150,24150,24150,365
|
|
20230627,131400,4236302500,24150,24150,24150,24150,165
|
|
20230627,131300,4232317750,24100,24150,24150,24100,702
|
|
20230627,131200,4215364700,24150,24150,24150,24100,374
|
|
20230627,131100,4206334350,24150,24150,24150,24100,344
|
|
20230627,131000,4198028100,24150,24150,24150,24150,387
|
|
20230627,130900,4188682050,24150,24100,24150,24100,265
|
|
20230627,130800,4182283650,24150,24150,24150,24100,421
|
|
20230627,130700,4172122000,24150,24100,24150,24100,235
|
|
20230627,130600,4166448300,24150,24100,24150,24100,650
|
|
20230627,130500,4150768800,24100,24100,24150,24100,170
|
|
20230627,130400,4146668600,24150,24100,24150,24100,386
|
|
20230627,130300,4137364550,24100,24100,24150,24100,254
|
|
20230627,130200,4131242900,24100,24100,24100,24100,462
|
|
20230627,130100,4120108700,24100,24100,24150,24000,1228
|
|
20230627,130000,4090526850,24100,24100,24150,24100,229
|
|
20230627,125900,4084998550,24150,24150,24150,24100,306
|
|
20230627,125800,4077609750,24150,24150,24150,24100,509
|
|
20230627,125700,4065317450,24150,24150,24150,24100,178
|
|
20230627,125600,4061018950,24150,24150,24150,24100,573
|
|
20230627,125500,4047189600,24150,24100,24150,24100,230
|
|
20230627,125400,4041635150,24100,24050,24100,24050,1331
|
|
20230627,125300,4009583150,24050,24100,24100,24050,222
|
|
20230627,125200,4004233250,24050,24100,24100,24050,723
|
|
20230627,125100,3986826050,24100,24100,24100,24050,283
|
|
20230627,125000,3980008750,24100,24100,24100,24100,311
|
|
20230627,124900,3972513650,24100,24150,24150,24100,548
|
|
20230627,124800,3959305650,24150,24150,24150,24100,376
|
|
20230627,124700,3950235350,24100,24150,24150,24100,223
|
|
20230627,124600,3944850050,24100,24200,24200,24100,670
|
|
20230627,124500,3928661800,24200,24200,24200,24150,359
|
|
20230627,124400,3919986900,24200,24200,24200,24150,220
|
|
20230627,124300,3914663000,24200,24200,24200,24150,348
|
|
20230627,124200,3906241900,24200,24150,24200,24150,414
|
|
20230627,124100,3896231150,24150,24150,24200,24150,219
|
|
20230627,124000,3890939650,24150,24200,24200,24150,436
|
|
20230627,123900,3880393550,24200,24200,24200,24150,322
|
|
20230627,123800,3872604100,24150,24150,24200,24150,449
|
|
20230627,123700,3861749650,24150,24200,24200,24150,298
|
|
20230627,123600,3854544550,24200,24150,24200,24100,554
|
|
20230627,123500,3841158150,24150,24150,24150,24100,266
|
|
20230627,123400,3834734400,24200,24150,24200,24150,653
|
|
20230627,123300,3818951350,24150,24150,24200,24150,1289
|
|
20230627,123200,3787814650,24200,24200,24200,24150,306
|
|
20230627,123100,3780411150,24200,24200,24200,24150,571
|
|
20230627,123000,3766596400,24200,24150,24200,24150,437
|
|
20230627,122900,3756042550,24150,24150,24150,24150,140
|
|
20230627,122800,3752661550,24150,24150,24200,24150,1313
|
|
20230627,122700,3720948650,24100,24100,24150,24050,4093
|
|
20230627,122600,3622280950,24100,24050,24100,24050,558
|
|
20230627,122500,3608833600,24050,24100,24100,24050,404
|
|
20230627,122400,3599105050,24100,24050,24100,24050,375
|
|
20230627,122300,3590074000,24000,24000,24050,24000,430
|
|
20230627,122200,3579737900,24000,24050,24050,24000,573
|
|
20230627,122100,3565960300,24100,24050,24100,24050,227
|
|
20230627,122000,3560492550,24050,24050,24100,24050,402
|
|
20230627,121900,3550807100,24050,24050,24050,24050,457
|
|
20230627,121800,3539816250,24100,24050,24100,24000,1424
|
|
20230627,121700,3505608850,24100,24100,24100,24050,384
|
|
20230627,121600,3496359450,24100,24050,24100,24000,410
|
|
20230627,121500,3486496700,24100,24100,24100,24050,379
|
|
20230627,121400,3477366850,24100,24100,24100,24050,402
|
|
20230627,121300,3467684300,24100,24100,24100,24050,1332
|
|
20230627,121200,3435585250,24100,24100,24100,24050,310
|
|
20230627,121100,3428114750,24100,24100,24100,24050,137
|
|
20230627,121000,3424815050,24100,24050,24100,24050,775
|
|
20230627,120900,3406147250,24100,24100,24100,24100,277
|
|
20230627,120800,3399471550,24100,24100,24100,24050,408
|
|
20230627,120700,3389646850,24100,24100,24100,24050,415
|
|
20230627,120600,3379650650,24100,24050,24100,24050,971
|
|
20230627,120500,3356289550,24050,24050,24050,24000,533
|
|
20230627,120400,3343471650,24000,24050,24050,24000,331
|
|
20230627,120300,3335512600,24050,24050,24050,24000,1113
|
|
20230627,120200,3308762650,24000,24050,24050,24000,219
|
|
20230627,120100,3303498100,24050,24050,24050,24050,401
|
|
20230627,120000,3293854050,24050,24050,24050,24050,414
|
|
20230627,115900,3283897350,24050,24050,24050,24000,392
|
|
20230627,115800,3274474750,23950,24000,24050,23950,182
|
|
20230627,115700,3270106000,24000,24000,24000,23950,434
|
|
20230627,115600,3259690250,24000,24000,24000,24000,145
|
|
20230627,115500,3256210250,24000,23950,24000,23950,330
|
|
20230627,115400,3248291000,23900,24000,24000,23900,506
|
|
20230627,115300,3236154400,24000,24000,24050,23950,371
|
|
20230627,115200,3227253050,23950,24050,24050,23950,276
|
|
20230627,115100,3220629200,24000,24000,24050,24000,1333
|
|
20230627,115000,3188629050,24000,24050,24050,23950,1424
|
|
20230627,114900,3154478250,24050,24050,24050,24050,365
|
|
20230627,114800,3145700000,24050,24050,24050,24050,368
|
|
20230627,114700,3136849600,24050,24050,24050,24000,996
|
|
20230627,114600,3112896300,24050,24050,24050,24000,388
|
|
20230627,114500,3103575500,24000,24050,24050,24000,481
|
|
20230627,114400,3092007750,24050,24000,24050,24000,150
|
|
20230627,114300,3088406750,24000,24000,24050,24000,933
|
|
20230627,114200,3066014500,24000,24050,24050,23950,562
|
|
20230627,114100,3052524850,24050,24000,24050,24000,926
|
|
20230627,114000,3030289100,24000,24000,24000,24000,380
|
|
20230627,113900,3021169100,24000,23950,24000,23950,832
|
|
20230627,113800,3001213750,24000,24000,24000,24000,236
|
|
20230627,113700,2995549750,24000,23950,24000,23900,1928
|
|
20230627,113600,2949405100,23950,24000,24000,23950,366
|
|
20230627,113500,2940623750,24000,24000,24000,23950,553
|
|
20230627,113400,2927363400,23950,24000,24000,23950,391
|
|
20230627,113300,2917987600,24000,24100,24100,24000,1308
|
|
20230627,113200,2886523900,24100,24100,24100,24050,61
|
|
20230627,113100,2885054250,24100,24050,24100,24050,1131
|
|
20230627,113000,2857847400,24050,24000,24050,24000,247
|
|
20230627,112900,2851908700,24000,24050,24050,24000,336
|
|
20230627,112800,2843828150,24050,24000,24050,24000,7804
|
|
20230627,112700,2656481850,23950,24000,24000,23950,950
|
|
20230627,112600,2633708100,24000,24000,24000,23950,407
|
|
20230627,112500,2623940150,24000,23950,24000,23950,4027
|
|
20230627,112400,2527467800,23900,23950,23950,23900,345
|
|
20230627,112300,2519209750,23950,23950,23950,23900,311
|
|
20230627,112200,2511761500,23950,23950,23950,23950,164
|
|
20230627,112100,2507833700,23950,23950,23950,23900,912
|
|
20230627,112000,2485997650,23950,23950,23950,23900,271
|
|
20230627,111900,2479511200,23950,23900,23950,23900,543
|
|
20230627,111800,2466508900,23950,23850,23950,23850,3490
|
|
20230627,111700,2383060150,23900,23900,23900,23850,861
|
|
20230627,111600,2362482500,23900,23900,23900,23900,0
|
|
20230627,111500,2362482500,23900,23800,23900,23800,575
|
|
20230627,111400,2348749900,23800,23850,23850,23800,446
|
|
20230627,111300,2338115300,23900,23900,23900,23850,119
|
|
20230627,111200,2335271950,23900,23850,23900,23800,472
|
|
20230627,111100,2324010900,23850,23850,23850,23850,346
|
|
20230627,111000,2315758800,23850,23800,23850,23800,1486
|
|
20230627,110900,2280319100,23850,23800,23850,23800,384
|
|
20230627,110800,2271168450,23800,23850,23850,23750,487
|
|
20230627,110700,2259578500,23750,23850,23850,23750,1001
|
|
20230627,110600,2235786400,23900,23850,23900,23800,526
|
|
20230627,110500,2223247150,23850,23850,23850,23800,150
|
|
20230627,110400,2219669700,23850,23850,23850,23850,284
|
|
20230627,110300,2212896300,23850,23850,23900,23850,592
|
|
20230627,110200,2198777000,23900,23900,23900,23850,725
|
|
20230627,110100,2181458800,23850,23900,23900,23850,73
|
|
20230627,110000,2179717150,23900,23850,23900,23800,2307
|
|
20230627,105900,2124689200,23850,23800,23850,23800,2356
|
|
20230627,105800,2068597850,23750,23800,23800,23750,1165
|
|
20230627,105700,2040873600,23800,23750,23800,23700,3349
|
|
20230627,105600,1961309500,23750,23700,23750,23700,1394
|
|
20230627,105500,1928263750,23700,23650,23700,23650,102
|
|
20230627,105400,1925846400,23700,23700,23700,23700,143
|
|
20230627,105300,1922457300,23700,23700,23700,23700,217
|
|
20230627,105200,1917314400,23700,23700,23700,23700,358
|
|
20230627,105100,1908829800,23700,23650,23750,23650,3028
|
|
20230627,105000,1837126900,23650,23650,23650,23600,281
|
|
20230627,104900,1830488400,23600,23600,23650,23600,229
|
|
20230627,104800,1825078250,23600,23650,23650,23600,70
|
|
20230627,104700,1823426000,23650,23650,23650,23600,325
|
|
20230627,104600,1815748550,23600,23600,23650,23600,2071
|
|
20230627,104500,1766872300,23550,23550,23550,23550,1
|
|
20230627,104400,1766848750,23600,23600,23600,23600,118
|
|
20230627,104300,1764063950,23600,23600,23600,23600,44
|
|
20230627,104200,1763025550,23600,23600,23600,23600,383
|
|
20230627,104100,1753986750,23650,23600,23650,23600,255
|
|
20230627,104000,1747962800,23650,23650,23650,23600,130
|
|
20230627,103900,1744888450,23650,23650,23650,23600,278
|
|
20230627,103800,1738315750,23650,23600,23650,23600,334
|
|
20230627,103700,1730424850,23600,23600,23650,23600,179
|
|
20230627,103600,1726199350,23650,23600,23650,23600,273
|
|
20230627,103500,1719750850,23600,23650,23700,23600,505
|
|
20230627,103400,1707801700,23650,23600,23650,23600,810
|
|
20230627,103300,1688651550,23600,23600,23600,23600,472
|
|
20230627,103200,1677512350,23600,23600,23600,23600,216
|
|
20230627,103100,1672414750,23550,23600,23600,23550,46
|
|
20230627,103000,1671330250,23600,23650,23700,23600,377
|
|
20230627,102900,1662422250,23700,23700,23700,23650,379
|
|
20230627,102800,1653448400,23650,23700,23700,23650,179
|
|
20230627,102700,1649214950,23700,23650,23700,23650,180
|
|
20230627,102600,1644956400,23650,23650,23700,23600,1127
|
|
20230627,102500,1618307550,23700,23700,23700,23700,40
|
|
20230627,102400,1617359550,23700,23650,23700,23650,226
|
|
20230627,102300,1612013400,23700,23700,23700,23650,281
|
|
20230627,102200,1605353750,23650,23600,23650,23600,223
|
|
20230627,102100,1600081300,23650,23700,23700,23650,614
|
|
20230627,102000,1585558450,23700,23650,23700,23650,1178
|
|
20230627,101900,1557640550,23650,23650,23650,23650,201
|
|
20230627,101800,1552886900,23650,23700,23700,23650,66
|
|
20230627,101700,1551325950,23700,23600,23700,23600,2064
|
|
20230627,101600,1502501750,23650,23600,23650,23600,214
|
|
20230627,101500,1497445750,23600,23600,23600,23600,373
|
|
20230627,101400,1488642950,23600,23600,23600,23600,331
|
|
20230627,101300,1480831350,23600,23550,23600,23550,186
|
|
20230627,101200,1476445850,23600,23600,23650,23600,49
|
|
20230627,101100,1475289350,23600,23550,23650,23550,972
|
|
20230627,101000,1452385600,23550,23650,23650,23550,860
|
|
20230627,100900,1432104900,23650,23650,23650,23650,2
|
|
20230627,100800,1432057600,23650,23600,23650,23600,217
|
|
20230627,100700,1426928300,23600,23650,23650,23600,60
|
|
20230627,100600,1425510950,23650,23650,23650,23600,707
|
|
20230627,100500,1408820550,23650,23600,23700,23600,234
|
|
20230627,100400,1403285000,23600,23700,23700,23600,448
|
|
20230627,100300,1392702900,23700,23550,23700,23550,1550
|
|
20230627,100200,1356115950,23550,23550,23550,23550,950
|
|
20230627,100100,1333743450,23550,23500,23550,23500,265
|
|
20230627,100000,1327515800,23500,23500,23500,23500,203
|
|
20230627,095900,1322745300,23500,23500,23500,23500,163
|
|
20230627,095800,1318914800,23500,23450,23500,23450,54
|
|
20230627,095700,1317648450,23450,23500,23550,23450,537
|
|
20230627,095600,1305028300,23500,23500,23500,23450,106
|
|
20230627,095500,1302539800,23450,23450,23450,23450,438
|
|
20230627,095400,1292268700,23500,23500,23500,23500,32
|
|
20230627,095300,1291516700,23500,23500,23550,23500,344
|
|
20230627,095200,1283427850,23500,23500,23500,23500,11
|
|
20230627,095100,1283169350,23500,23500,23500,23500,13
|
|
20230627,095000,1282863850,23500,23450,23500,23450,434
|
|
20230627,094900,1272681900,23450,23500,23500,23450,46
|
|
20230627,094800,1271601100,23500,23550,23550,23500,68
|
|
20230627,094700,1270002350,23500,23500,23550,23500,216
|
|
20230627,094600,1264919650,23500,23550,23550,23500,248
|
|
20230627,094500,1259089300,23500,23550,23550,23500,37
|
|
20230627,094400,1258218150,23550,23500,23600,23500,120
|
|
20230627,094300,1255387850,23500,23500,23500,23500,389
|
|
20230627,094200,1246246350,23450,23450,23450,23450,39
|
|
20230627,094100,1245331800,23500,23500,23500,23500,17
|
|
20230627,094000,1244932300,23450,23450,23450,23400,18
|
|
20230627,093900,1244510450,23350,23500,23500,23350,1532
|
|
20230627,093800,1208632450,23450,23500,23550,23450,1202
|
|
20230627,093700,1180420500,23500,23650,23650,23500,598
|
|
20230627,093600,1166334450,23550,23700,23700,23550,690
|
|
20230627,093500,1150002650,23750,23750,23750,23750,255
|
|
20230627,093400,1143946400,23750,23750,23750,23750,379
|
|
20230627,093300,1134945150,23750,23700,23750,23700,2221
|
|
20230627,093200,1082212450,23700,23700,23750,23700,3152
|
|
20230627,093100,1007458050,23650,23600,23700,23600,1571
|
|
20230627,093000,970337800,23600,23550,23600,23550,410
|
|
20230627,092900,960675100,23550,23550,23550,23550,189
|
|
20230627,092800,956224150,23550,23550,23550,23500,76
|
|
20230627,092700,954434600,23550,23600,23600,23550,459
|
|
20230627,092600,943624000,23600,23600,23600,23550,422
|
|
20230627,092500,933666300,23600,23650,23650,23550,526
|
|
20230627,092400,921249400,23650,23650,23650,23600,501
|
|
20230627,092300,909401350,23600,23450,23650,23450,4745
|
|
20230627,092200,797683200,23400,23400,23450,23400,753
|
|
20230627,092100,780058750,23400,23400,23450,23400,135
|
|
20230627,092000,776898500,23450,23400,23450,23400,581
|
|
20230627,091900,763276700,23400,23400,23400,23350,85
|
|
20230627,091800,761287750,23400,23450,23450,23400,393
|
|
20230627,091700,752087400,23450,23400,23450,23400,188
|
|
20230627,091600,747683800,23400,23400,23500,23400,227
|
|
20230627,091500,742366250,23400,23400,23500,23350,321
|
|
20230627,091400,734862000,23400,23500,23500,23350,285
|
|
20230627,091300,728187550,23500,23550,23550,23500,655
|
|
20230627,091200,712787600,23550,23600,23600,23500,914
|
|
20230627,091100,691253150,23600,23650,23700,23600,2283
|
|
20230627,091000,637226200,23600,23500,23700,23500,1302
|
|
20230627,090900,606519000,23500,23350,23500,23300,5713
|
|
20230627,090800,472715800,23350,23300,23400,23300,433
|
|
20230627,090700,462611350,23300,23400,23400,23300,255
|
|
20230627,090600,456658450,23400,23450,23450,23300,961
|
|
20230627,090500,434175900,23450,23400,23500,23400,348
|
|
20230627,090400,426013900,23450,23500,23500,23400,1647
|
|
20230627,090300,387416800,23550,23650,23800,23550,3557
|
|
20230627,090200,303350400,23600,23250,23600,23250,6503
|
|
20230627,090100,150681100,23250,23200,23350,23150,3517
|
|
20230627,090000,68943200,23150,23100,23150,23100,2415
|