576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183300,2624289150,21350,21350,21350,21350,2109
|
|
20230627,183200,2624289150,21350,21350,21350,21350,0
|
|
20230627,183100,2624289150,21350,21350,21350,21350,0
|
|
20230627,183000,2624289150,21350,21350,21350,21350,0
|
|
20230627,182900,2624289150,21350,21350,21350,21350,0
|
|
20230627,182800,2624289150,21350,21350,21350,21350,0
|
|
20230627,182700,2624289150,21350,21350,21350,21350,0
|
|
20230627,182600,2624289150,21350,21350,21350,21350,0
|
|
20230627,182500,2624289150,21350,21350,21350,21350,0
|
|
20230627,182400,2624289150,21350,21350,21350,21350,0
|
|
20230627,182300,2624289150,21350,21350,21350,21350,0
|
|
20230627,182200,2624289150,21350,21350,21350,21350,0
|
|
20230627,182100,2624289150,21350,21350,21350,21350,0
|
|
20230627,182000,2624289150,21350,21350,21350,21350,0
|
|
20230627,181900,2624289150,21350,21350,21350,21350,0
|
|
20230627,181800,2624289150,21350,21350,21350,21350,0
|
|
20230627,181700,2624289150,21350,21350,21350,21350,0
|
|
20230627,181600,2624289150,21350,21350,21350,21350,0
|
|
20230627,181500,2624289150,21350,21350,21350,21350,0
|
|
20230627,181400,2624289150,21350,21350,21350,21350,0
|
|
20230627,181300,2624289150,21350,21350,21350,21350,0
|
|
20230627,181200,2624289150,21350,21350,21350,21350,0
|
|
20230627,181100,2624289150,21350,21350,21350,21350,0
|
|
20230627,181000,2624289150,21350,21350,21350,21350,0
|
|
20230627,180900,2624289150,21350,21350,21350,21350,0
|
|
20230627,180800,2624289150,21350,21350,21350,21350,0
|
|
20230627,180700,2624289150,21350,21350,21350,21350,0
|
|
20230627,180600,2624289150,21350,21350,21350,21350,0
|
|
20230627,180500,2624289150,21350,21350,21350,21350,0
|
|
20230627,180400,2624289150,21350,21350,21350,21350,0
|
|
20230627,180300,2624289150,21350,21350,21350,21350,2109
|
|
20230627,180200,2624289150,21350,21350,21350,21350,0
|
|
20230627,180100,2624289150,21350,21350,21350,21350,0
|
|
20230627,180000,2624289150,21350,21350,21350,21350,0
|
|
20230627,175900,2624289150,21350,21350,21350,21350,0
|
|
20230627,175800,2624289150,21350,21350,21350,21350,0
|
|
20230627,175700,2624289150,21350,21350,21350,21350,0
|
|
20230627,175600,2624289150,21350,21350,21350,21350,0
|
|
20230627,175500,2624289150,21350,21350,21350,21350,0
|
|
20230627,175400,2624289150,21350,21350,21350,21350,0
|
|
20230627,175300,2624289150,21350,21350,21350,21350,0
|
|
20230627,175200,2624289150,21350,21350,21350,21350,0
|
|
20230627,175100,2624289150,21350,21350,21350,21350,0
|
|
20230627,175000,2624289150,21350,21350,21350,21350,0
|
|
20230627,174900,2624289150,21350,21350,21350,21350,0
|
|
20230627,174800,2624289150,21350,21350,21350,21350,0
|
|
20230627,174700,2624289150,21350,21350,21350,21350,0
|
|
20230627,174600,2624289150,21350,21350,21350,21350,0
|
|
20230627,174500,2624289150,21350,21350,21350,21350,0
|
|
20230627,174400,2624289150,21350,21350,21350,21350,0
|
|
20230627,174300,2624289150,21350,21350,21350,21350,0
|
|
20230627,174200,2624289150,21350,21350,21350,21350,0
|
|
20230627,174100,2624289150,21350,21350,21350,21350,0
|
|
20230627,174000,2624289150,21350,21350,21350,21350,0
|
|
20230627,173900,2624289150,21350,21350,21350,21350,0
|
|
20230627,173800,2624289150,21350,21350,21350,21350,0
|
|
20230627,173700,2624289150,21350,21350,21350,21350,0
|
|
20230627,173600,2624289150,21350,21350,21350,21350,0
|
|
20230627,173500,2624289150,21350,21350,21350,21350,0
|
|
20230627,173400,2624289150,21350,21350,21350,21350,0
|
|
20230627,173300,2624289150,21350,21350,21350,21350,2109
|
|
20230627,173200,2624289150,21350,21350,21350,21350,0
|
|
20230627,173100,2624289150,21350,21350,21350,21350,0
|
|
20230627,173000,2624289150,21350,21350,21350,21350,0
|
|
20230627,172900,2624289150,21350,21350,21350,21350,0
|
|
20230627,172800,2624289150,21350,21350,21350,21350,0
|
|
20230627,172700,2624289150,21350,21350,21350,21350,0
|
|
20230627,172600,2624289150,21350,21350,21350,21350,0
|
|
20230627,172500,2624289150,21350,21350,21350,21350,0
|
|
20230627,172400,2624289150,21350,21350,21350,21350,0
|
|
20230627,172300,2624289150,21350,21350,21350,21350,0
|
|
20230627,172200,2624289150,21350,21350,21350,21350,0
|
|
20230627,172100,2624289150,21350,21350,21350,21350,0
|
|
20230627,172000,2624289150,21350,21350,21350,21350,0
|
|
20230627,171900,2624289150,21350,21350,21350,21350,0
|
|
20230627,171800,2624289150,21350,21350,21350,21350,0
|
|
20230627,171700,2624289150,21350,21350,21350,21350,0
|
|
20230627,171600,2624289150,21350,21350,21350,21350,0
|
|
20230627,171500,2624289150,21350,21350,21350,21350,0
|
|
20230627,171400,2624289150,21350,21350,21350,21350,0
|
|
20230627,171300,2624289150,21350,21350,21350,21350,0
|
|
20230627,171200,2624289150,21350,21350,21350,21350,0
|
|
20230627,171100,2624289150,21350,21350,21350,21350,0
|
|
20230627,171000,2624289150,21350,21350,21350,21350,0
|
|
20230627,170900,2624289150,21350,21350,21350,21350,0
|
|
20230627,170800,2624289150,21350,21350,21350,21350,0
|
|
20230627,170700,2624289150,21350,21350,21350,21350,0
|
|
20230627,170600,2624289150,21350,21350,21350,21350,0
|
|
20230627,170500,2624289150,21350,21350,21350,21350,0
|
|
20230627,170400,2624289150,21350,21350,21350,21350,0
|
|
20230627,170300,2624289150,21350,21350,21350,21350,2109
|
|
20230627,170200,2624289150,21350,21350,21350,21350,0
|
|
20230627,170100,2624289150,21350,21350,21350,21350,0
|
|
20230627,170000,2624289150,21350,21350,21350,21350,0
|
|
20230627,165900,2624289150,21350,21350,21350,21350,0
|
|
20230627,165800,2624289150,21350,21350,21350,21350,0
|
|
20230627,165700,2624289150,21350,21350,21350,21350,0
|
|
20230627,165600,2624289150,21350,21350,21350,21350,0
|
|
20230627,165500,2624289150,21350,21350,21350,21350,0
|
|
20230627,165400,2624289150,21350,21350,21350,21350,0
|
|
20230627,165300,2624289150,21350,21350,21350,21350,0
|
|
20230627,165200,2624289150,21350,21350,21350,21350,0
|
|
20230627,165100,2624289150,21350,21350,21350,21350,0
|
|
20230627,165000,2624289150,21350,21350,21350,21350,0
|
|
20230627,164900,2624289150,21350,21350,21350,21350,0
|
|
20230627,164800,2624289150,21350,21350,21350,21350,0
|
|
20230627,164700,2624289150,21350,21350,21350,21350,0
|
|
20230627,164600,2624289150,21350,21350,21350,21350,0
|
|
20230627,164500,2624289150,21350,21350,21350,21350,0
|
|
20230627,164400,2624289150,21350,21350,21350,21350,0
|
|
20230627,164300,2624289150,21350,21350,21350,21350,0
|
|
20230627,164200,2624289150,21350,21350,21350,21350,0
|
|
20230627,164100,2624289150,21350,21350,21350,21350,0
|
|
20230627,164000,2624289150,21350,21350,21350,21350,0
|
|
20230627,163900,2624289150,21350,21350,21350,21350,0
|
|
20230627,163800,2624289150,21350,21350,21350,21350,0
|
|
20230627,163700,2624289150,21350,21350,21350,21350,0
|
|
20230627,163600,2624289150,21350,21350,21350,21350,0
|
|
20230627,163500,2624289150,21350,21350,21350,21350,0
|
|
20230627,163400,2624289150,21350,21350,21350,21350,0
|
|
20230627,163300,2624289150,21350,21350,21350,21350,2109
|
|
20230627,163200,2624289150,21350,21350,21350,21350,0
|
|
20230627,163100,2624289150,21350,21350,21350,21350,0
|
|
20230627,163000,2624289150,21350,21350,21350,21350,0
|
|
20230627,162900,2624289150,21350,21350,21350,21350,0
|
|
20230627,162800,2624289150,21350,21350,21350,21350,0
|
|
20230627,162700,2624289150,21350,21350,21350,21350,0
|
|
20230627,162600,2624289150,21350,21350,21350,21350,0
|
|
20230627,162500,2624289150,21350,21350,21350,21350,0
|
|
20230627,162400,2624289150,21350,21350,21350,21350,0
|
|
20230627,162300,2624289150,21350,21350,21350,21350,0
|
|
20230627,162200,2624289150,21350,21350,21350,21350,0
|
|
20230627,162100,2624289150,21350,21350,21350,21350,0
|
|
20230627,162000,2624289150,21350,21350,21350,21350,0
|
|
20230627,161900,2624289150,21350,21350,21350,21350,0
|
|
20230627,161800,2624289150,21350,21350,21350,21350,0
|
|
20230627,161700,2624289150,21350,21350,21350,21350,0
|
|
20230627,161600,2624289150,21350,21350,21350,21350,0
|
|
20230627,161500,2624289150,21350,21350,21350,21350,0
|
|
20230627,161400,2624289150,21350,21350,21350,21350,0
|
|
20230627,161300,2624289150,21350,21350,21350,21350,0
|
|
20230627,161200,2624289150,21350,21350,21350,21350,0
|
|
20230627,161100,2624289150,21350,21350,21350,21350,0
|
|
20230627,161000,2624289150,21350,21350,21350,21350,0
|
|
20230627,160900,2624289150,21350,21350,21350,21350,0
|
|
20230627,160800,2624289150,21350,21350,21350,21350,0
|
|
20230627,160700,2624289150,21350,21350,21350,21350,0
|
|
20230627,160600,2624289150,21350,21350,21350,21350,0
|
|
20230627,160500,2624289150,21350,21350,21350,21350,0
|
|
20230627,160400,2624289150,21350,21350,21350,21350,0
|
|
20230627,160300,2624289150,21350,21350,21350,21350,2109
|
|
20230627,160200,2624289150,21350,21350,21350,21350,0
|
|
20230627,160100,2624289150,21350,21350,21350,21350,0
|
|
20230627,160000,2624289150,21350,21350,21350,21350,0
|
|
20230627,155900,2624289150,21350,21350,21350,21350,0
|
|
20230627,155800,2624289150,21350,21350,21350,21350,0
|
|
20230627,155700,2624289150,21350,21350,21350,21350,0
|
|
20230627,155600,2624289150,21350,21350,21350,21350,0
|
|
20230627,155500,2624289150,21350,21350,21350,21350,0
|
|
20230627,155400,2624289150,21350,21350,21350,21350,0
|
|
20230627,155300,2624289150,21350,21350,21350,21350,0
|
|
20230627,155200,2624289150,21350,21350,21350,21350,0
|
|
20230627,155100,2624289150,21350,21350,21350,21350,0
|
|
20230627,155000,2624289150,21350,21350,21350,21350,0
|
|
20230627,154900,2624289150,21350,21350,21350,21350,0
|
|
20230627,154800,2624289150,21350,21350,21350,21350,0
|
|
20230627,154700,2624289150,21350,21350,21350,21350,0
|
|
20230627,154600,2624289150,21350,21350,21350,21350,0
|
|
20230627,154500,2624289150,21350,21350,21350,21350,0
|
|
20230627,154400,2624289150,21350,21350,21350,21350,0
|
|
20230627,154300,2624289150,21350,21350,21350,21350,0
|
|
20230627,154200,2624289150,21350,21350,21350,21350,0
|
|
20230627,154100,2624289150,21350,21350,21350,21350,0
|
|
20230627,154000,2624289150,21350,21350,21350,21350,0
|
|
20230627,153900,2624289150,21350,21350,21350,21350,0
|
|
20230627,153800,2624289150,21350,21350,21350,21350,0
|
|
20230627,153700,2624289150,21350,21350,21350,21350,0
|
|
20230627,153600,2624289150,21350,21350,21350,21350,0
|
|
20230627,153500,2624289150,21350,21350,21350,21350,0
|
|
20230627,153400,2624289150,21350,21350,21350,21350,0
|
|
20230627,153300,2624289150,21350,21350,21350,21350,2109
|
|
20230627,153200,2624289150,21350,21350,21350,21350,0
|
|
20230627,153100,2624289150,21350,21350,21350,21350,0
|
|
20230627,153000,2624289150,21350,21350,21350,21350,2109
|
|
20230627,152900,2579262000,21350,21350,21350,21350,0
|
|
20230627,152800,2579262000,21350,21350,21350,21350,0
|
|
20230627,152700,2579262000,21350,21350,21350,21350,0
|
|
20230627,152600,2579262000,21350,21350,21350,21350,0
|
|
20230627,152500,2579262000,21350,21350,21350,21350,0
|
|
20230627,152400,2579262000,21350,21350,21350,21350,0
|
|
20230627,152300,2579262000,21350,21350,21350,21350,0
|
|
20230627,152200,2579262000,21350,21350,21350,21350,0
|
|
20230627,152100,2579262000,21350,21350,21350,21350,0
|
|
20230627,152000,2579262000,21350,21350,21350,21350,0
|
|
20230627,151900,2579262000,21350,21350,21350,21350,300
|
|
20230627,151800,2572857000,21350,21400,21400,21350,79
|
|
20230627,151700,2571170300,21400,21350,21400,21350,9
|
|
20230627,151600,2570978100,21350,21400,21400,21350,509
|
|
20230627,151500,2560109450,21400,21400,21400,21400,14
|
|
20230627,151400,2559809850,21400,21300,21400,21300,150
|
|
20230627,151300,2556607450,21300,21350,21400,21300,353
|
|
20230627,151200,2549071100,21350,21350,21400,21350,581
|
|
20230627,151100,2536666700,21350,21350,21350,21350,13
|
|
20230627,151000,2536389150,21350,21400,21400,21350,100
|
|
20230627,150900,2534253400,21350,21350,21350,21350,82
|
|
20230627,150800,2532502700,21350,21350,21350,21350,607
|
|
20230627,150700,2519543250,21350,21350,21400,21350,648
|
|
20230627,150600,2505706500,21350,21350,21350,21350,12
|
|
20230627,150500,2505450300,21350,21350,21350,21350,65
|
|
20230627,150400,2504062550,21350,21350,21350,21350,13
|
|
20230627,150300,2503785000,21350,21350,21350,21350,62
|
|
20230627,150200,2502461300,21400,21350,21400,21350,120
|
|
20230627,150100,2499894050,21350,21350,21350,21350,13
|
|
20230627,150000,2499616500,21400,21400,21400,21350,42
|
|
20230627,145900,2498719350,21350,21350,21400,21350,14
|
|
20230627,145800,2498420400,21350,21350,21350,21350,673
|
|
20230627,145700,2484051850,21350,21400,21400,21350,27
|
|
20230627,145600,2483474700,21350,21350,21400,21350,61
|
|
20230627,145500,2482169850,21350,21350,21350,21350,17
|
|
20230627,145400,2481806900,21350,21350,21400,21350,38
|
|
20230627,145300,2480994350,21350,21350,21350,21350,10
|
|
20230627,145200,2480780850,21350,21400,21400,21350,49
|
|
20230627,145100,2479732800,21350,21350,21400,21350,30
|
|
20230627,145000,2479091700,21350,21350,21350,21350,2241
|
|
20230627,144900,2431246350,21350,21350,21350,21350,111
|
|
20230627,144800,2428876500,21400,21350,21400,21350,15
|
|
20230627,144700,2428556100,21350,21350,21350,21350,12
|
|
20230627,144600,2428299900,21350,21350,21350,21350,12
|
|
20230627,144500,2428043700,21350,21350,21400,21350,114
|
|
20230627,144400,2425604700,21400,21350,21400,21350,13
|
|
20230627,144300,2425327050,21350,21350,21350,21350,12
|
|
20230627,144200,2425070850,21350,21350,21400,21350,14
|
|
20230627,144100,2424771850,21350,21400,21400,21350,162
|
|
20230627,144000,2421305650,21350,21350,21400,21350,93
|
|
20230627,143900,2419320000,21350,21350,21350,21350,12
|
|
20230627,143800,2419063800,21350,21350,21350,21350,12
|
|
20230627,143700,2418807600,21400,21350,21400,21350,22
|
|
20230627,143600,2418337650,21350,21350,21400,21350,16
|
|
20230627,143500,2417995800,21350,21350,21400,21350,21
|
|
20230627,143400,2417546950,21350,21350,21400,21350,116
|
|
20230627,143300,2415070300,21350,21350,21350,21350,17
|
|
20230627,143200,2414707350,21350,21400,21400,21350,16
|
|
20230627,143100,2414365700,21350,21350,21350,21350,93
|
|
20230627,143000,2412380150,21350,21400,21400,21350,1788
|
|
20230627,142900,2374124650,21350,21350,21350,21350,0
|
|
20230627,142800,2374124650,21350,21400,21400,21350,16
|
|
20230627,142700,2373783000,21350,21350,21350,21350,229
|
|
20230627,142600,2368893850,21350,21350,21350,21350,505
|
|
20230627,142500,2358112100,21350,21350,21350,21350,0
|
|
20230627,142400,2358112100,21350,21350,21350,21350,0
|
|
20230627,142300,2358112100,21350,21400,21400,21350,384
|
|
20230627,142200,2349913200,21350,21350,21350,21350,30
|
|
20230627,142100,2349272700,21400,21400,21400,21400,0
|
|
20230627,142000,2349272700,21400,21400,21400,21400,7
|
|
20230627,141900,2349122900,21400,21400,21400,21400,1
|
|
20230627,141800,2349101500,21400,21400,21400,21400,38
|
|
20230627,141700,2348288300,21400,21400,21400,21400,0
|
|
20230627,141600,2348288300,21400,21400,21400,21400,18
|
|
20230627,141500,2347903100,21400,21400,21400,21400,7
|
|
20230627,141400,2347753300,21350,21350,21350,21350,50
|
|
20230627,141300,2346685800,21350,21350,21350,21350,50
|
|
20230627,141200,2345618300,21350,21350,21350,21350,64
|
|
20230627,141100,2344251900,21350,21350,21350,21350,0
|
|
20230627,141000,2344251900,21350,21400,21400,21350,210
|
|
20230627,140900,2339765400,21400,21400,21400,21400,17
|
|
20230627,140800,2339401600,21400,21400,21400,21400,10
|
|
20230627,140700,2339187600,21400,21400,21400,21400,0
|
|
20230627,140600,2339187600,21400,21400,21400,21400,0
|
|
20230627,140500,2339187600,21400,21400,21400,21400,10
|
|
20230627,140400,2338973600,21400,21400,21400,21400,8
|
|
20230627,140300,2338802400,21400,21400,21400,21400,2
|
|
20230627,140200,2338759600,21400,21350,21400,21300,31
|
|
20230627,140100,2338099150,21350,21350,21350,21350,137
|
|
20230627,140000,2335174200,21400,21350,21400,21350,35
|
|
20230627,135900,2334426400,21350,21350,21350,21350,0
|
|
20230627,135800,2334426400,21350,21350,21350,21350,897
|
|
20230627,135700,2315275450,21350,21350,21350,21350,3
|
|
20230627,135600,2315211400,21350,21350,21350,21350,1
|
|
20230627,135500,2315190050,21350,21300,21350,21300,11
|
|
20230627,135400,2314955250,21350,21350,21350,21350,0
|
|
20230627,135300,2314955250,21350,21350,21350,21350,234
|
|
20230627,135200,2309959350,21350,21350,21350,21350,1383
|
|
20230627,135100,2280432300,21350,21400,21400,21350,67
|
|
20230627,135000,2279001650,21400,21400,21400,21400,0
|
|
20230627,134900,2279001650,21400,21400,21400,21400,1
|
|
20230627,134800,2278980250,21400,21400,21400,21400,5
|
|
20230627,134700,2278873250,21400,21400,21400,21400,87
|
|
20230627,134600,2277011450,21400,21400,21400,21400,274
|
|
20230627,134500,2271147850,21400,21400,21400,21400,12
|
|
20230627,134400,2270891050,21350,21350,21350,21350,40
|
|
20230627,134300,2270037050,21350,21350,21350,21350,0
|
|
20230627,134200,2270037050,21350,21350,21350,21350,246
|
|
20230627,134100,2264784950,21350,21350,21350,21350,36
|
|
20230627,134000,2264016350,21350,21350,21350,21350,0
|
|
20230627,133900,2264016350,21350,21350,21350,21350,689
|
|
20230627,133800,2249306200,21350,21350,21350,21350,18
|
|
20230627,133700,2248921900,21350,21350,21350,21350,8
|
|
20230627,133600,2248751100,21350,21350,21350,21350,0
|
|
20230627,133500,2248751100,21350,21350,21350,21350,179
|
|
20230627,133400,2244929450,21400,21400,21400,21400,7
|
|
20230627,133300,2244779650,21400,21450,21450,21400,82
|
|
20230627,133200,2243024700,21400,21400,21400,21400,111
|
|
20230627,133100,2240649300,21400,21400,21400,21400,265
|
|
20230627,133000,2234978300,21300,21300,21300,21300,0
|
|
20230627,132900,2234978300,21300,21300,21300,21300,0
|
|
20230627,132800,2234978300,21300,21300,21300,21300,0
|
|
20230627,132700,2234978300,21300,21300,21300,21300,0
|
|
20230627,132600,2234978300,21300,21300,21300,21300,905
|
|
20230627,132500,2215701800,21300,21400,21400,21300,1097
|
|
20230627,132400,2192277450,21400,21400,21400,21400,0
|
|
20230627,132300,2192277450,21400,21400,21400,21400,0
|
|
20230627,132200,2192277450,21400,21400,21400,21400,55
|
|
20230627,132100,2191100450,21400,21400,21400,21400,2
|
|
20230627,132000,2191057650,21400,21400,21400,21400,684
|
|
20230627,131900,2176420050,21350,21350,21350,21350,150
|
|
20230627,131800,2173217550,21400,21400,21400,21400,2
|
|
20230627,131700,2173174750,21400,21400,21400,21400,11
|
|
20230627,131600,2172939350,21400,21400,21400,21350,171
|
|
20230627,131500,2169280950,21350,21350,21350,21350,0
|
|
20230627,131400,2169280950,21350,21350,21350,21350,136
|
|
20230627,131300,2166377350,21350,21350,21350,21350,114
|
|
20230627,131200,2163943450,21400,21400,21400,21400,10
|
|
20230627,131100,2163729450,21350,21350,21350,21350,131
|
|
20230627,131000,2160932600,21350,21350,21350,21350,1
|
|
20230627,130900,2160911250,21400,21400,21400,21400,0
|
|
20230627,130800,2160911250,21400,21400,21400,21400,0
|
|
20230627,130700,2160911250,21400,21400,21400,21400,1
|
|
20230627,130600,2160889850,21400,21400,21400,21400,20
|
|
20230627,130500,2160461850,21400,21400,21400,21400,5
|
|
20230627,130400,2160354850,21400,21400,21400,21400,1
|
|
20230627,130300,2160333450,21400,21350,21400,21350,21
|
|
20230627,130200,2159885050,21350,21350,21350,21350,0
|
|
20230627,130100,2159885050,21350,21350,21350,21350,1
|
|
20230627,130000,2159863700,21350,21400,21400,21350,37
|
|
20230627,125900,2159073700,21400,21400,21400,21400,30
|
|
20230627,125800,2158431700,21400,21400,21400,21400,1
|
|
20230627,125700,2158410300,21350,21400,21400,21350,31
|
|
20230627,125600,2157748400,21400,21400,21400,21400,0
|
|
20230627,125500,2157748400,21400,21400,21400,21400,4
|
|
20230627,125400,2157662800,21350,21350,21350,21350,4
|
|
20230627,125300,2157577400,21300,21300,21300,21300,706
|
|
20230627,125200,2142539600,21300,21350,21350,21300,600
|
|
20230627,125100,2129738150,21300,21300,21300,21300,985
|
|
20230627,125000,2108757650,21300,21300,21300,21300,56
|
|
20230627,124900,2107564850,21250,21250,21250,21250,300
|
|
20230627,124800,2101189850,21250,21250,21250,21250,0
|
|
20230627,124700,2101189850,21250,21250,21250,21250,1870
|
|
20230627,124600,2061452350,21250,21250,21250,21250,168
|
|
20230627,124500,2057882350,21250,21250,21250,21250,8
|
|
20230627,124400,2057712350,21150,21150,21150,21150,100
|
|
20230627,124300,2055597350,21150,21200,21200,21150,510
|
|
20230627,124200,2044787200,21250,21250,21250,21250,17
|
|
20230627,124100,2044425950,21250,21250,21250,21250,1
|
|
20230627,124000,2044404700,21250,21200,21250,21200,644
|
|
20230627,123900,2030728000,21200,21200,21200,21200,12
|
|
20230627,123800,2030473600,21200,21150,21200,21150,204
|
|
20230627,123700,2026158000,21150,21150,21150,21150,871
|
|
20230627,123600,2007736350,21150,21150,21150,21150,10
|
|
20230627,123500,2007524850,21200,21200,21200,21200,10
|
|
20230627,123400,2007312850,21200,21200,21200,21200,13
|
|
20230627,123300,2007037250,21150,21250,21250,21150,1013
|
|
20230627,123200,1985600650,21200,21200,21200,21200,881
|
|
20230627,123100,1966923450,21200,21200,21200,21200,1
|
|
20230627,123000,1966902250,21200,21200,21200,21200,20
|
|
20230627,122900,1966478250,21200,21200,21200,21200,0
|
|
20230627,122800,1966478250,21200,21200,21200,21200,14
|
|
20230627,122700,1966181450,21150,21200,21200,21150,155
|
|
20230627,122600,1962903000,21200,21200,21200,21200,10
|
|
20230627,122500,1962691000,21200,21200,21200,21200,703
|
|
20230627,122400,1947787400,21200,21200,21200,21150,42
|
|
20230627,122300,1946897700,21200,21200,21200,21200,1
|
|
20230627,122200,1946876500,21200,21200,21200,21200,25
|
|
20230627,122100,1946346500,21200,21200,21200,21200,88
|
|
20230627,122000,1944480900,21200,21200,21200,21200,0
|
|
20230627,121900,1944480900,21200,21200,21200,21200,5
|
|
20230627,121800,1944374900,21200,21200,21200,21200,126
|
|
20230627,121700,1941703700,21200,21200,21200,21200,10
|
|
20230627,121600,1941491700,21250,21250,21250,21250,223
|
|
20230627,121500,1936752950,21250,21250,21250,21250,4
|
|
20230627,121400,1936667950,21200,21200,21200,21200,543
|
|
20230627,121300,1925156350,21150,21200,21200,21150,127
|
|
20230627,121200,1922467450,21200,21200,21200,21200,32
|
|
20230627,121100,1921789050,21200,21200,21200,21200,25
|
|
20230627,121000,1921259050,21200,21200,21200,21150,140
|
|
20230627,120900,1918297050,21200,21200,21200,21200,30
|
|
20230627,120800,1917661050,21200,21200,21200,21200,12
|
|
20230627,120700,1917406650,21200,21200,21200,21200,12
|
|
20230627,120600,1917152250,21200,21200,21200,21200,77
|
|
20230627,120500,1915519850,21200,21200,21200,21150,161
|
|
20230627,120400,1912106700,21200,21200,21200,21200,207
|
|
20230627,120300,1907718300,21200,21200,21200,21200,161
|
|
20230627,120200,1904305100,21200,21200,21200,21200,126
|
|
20230627,120100,1901633900,21200,21200,21200,21200,1
|
|
20230627,120000,1901612700,21200,21200,21200,21200,40
|
|
20230627,115900,1900764700,21200,21250,21250,21200,251
|
|
20230627,115800,1895433450,21250,21200,21250,21200,63
|
|
20230627,115700,1894095050,21250,21250,21250,21250,0
|
|
20230627,115600,1894095050,21250,21250,21250,21250,3
|
|
20230627,115500,1894031300,21250,21250,21250,21250,0
|
|
20230627,115400,1894031300,21250,21200,21250,21200,25
|
|
20230627,115300,1893501050,21200,21200,21200,21200,0
|
|
20230627,115200,1893501050,21200,21200,21200,21200,0
|
|
20230627,115100,1893501050,21200,21200,21200,21200,61
|
|
20230627,115000,1892207850,21200,21200,21200,21200,7
|
|
20230627,114900,1892059450,21200,21200,21200,21200,36
|
|
20230627,114800,1891296250,21200,21200,21200,21200,5
|
|
20230627,114700,1891190250,21200,21250,21250,21200,1293
|
|
20230627,114600,1863773550,21250,21300,21300,21250,6
|
|
20230627,114500,1863645800,21250,21300,21300,21250,119
|
|
20230627,114400,1861114100,21300,21300,21300,21300,1
|
|
20230627,114300,1861092800,21200,21200,21200,21200,31
|
|
20230627,114200,1860435600,21200,21250,21250,21200,236
|
|
20230627,114100,1855429600,21250,21250,21250,21250,189
|
|
20230627,114000,1851413350,21300,21300,21300,21300,1
|
|
20230627,113900,1851392050,21300,21250,21300,21250,9
|
|
20230627,113800,1851200450,21250,21250,21250,21250,3
|
|
20230627,113700,1851136700,21200,21200,21200,21200,20
|
|
20230627,113600,1850712700,21250,21250,21250,21250,104
|
|
20230627,113500,1848502700,21250,21250,21250,21250,535
|
|
20230627,113400,1837133950,21250,21300,21300,21250,217
|
|
20230627,113300,1832516850,21300,21300,21300,21300,50
|
|
20230627,113200,1831451850,21300,21300,21300,21300,151
|
|
20230627,113100,1828235550,21300,21300,21300,21300,45
|
|
20230627,113000,1827277050,21300,21300,21300,21300,2
|
|
20230627,112900,1827234450,21300,21250,21300,21250,16
|
|
20230627,112800,1826893800,21250,21300,21350,21250,89
|
|
20230627,112700,1824999700,21350,21350,21350,21350,10
|
|
20230627,112600,1824786200,21300,21300,21300,21300,57
|
|
20230627,112500,1823572100,21350,21350,21350,21350,8
|
|
20230627,112400,1823401300,21350,21300,21350,21300,24
|
|
20230627,112300,1822889950,21350,21350,21350,21350,30
|
|
20230627,112200,1822249450,21300,21300,21300,21300,0
|
|
20230627,112100,1822249450,21300,21350,21350,21300,330
|
|
20230627,112000,1815220200,21350,21350,21350,21350,23
|
|
20230627,111900,1814729150,21350,21400,21400,21350,472
|
|
20230627,111800,1804651700,21350,21400,21400,21350,205
|
|
20230627,111700,1800274700,21400,21400,21400,21400,123
|
|
20230627,111600,1797642500,21400,21400,21400,21400,37
|
|
20230627,111500,1796850700,21400,21400,21400,21400,12
|
|
20230627,111400,1796593900,21400,21350,21400,21350,203
|
|
20230627,111300,1792249750,21350,21350,21350,21350,421
|
|
20230627,111200,1783261400,21350,21300,21350,21300,2353
|
|
20230627,111100,1733068000,21300,21300,21300,21250,53
|
|
20230627,111000,1731939400,21300,21350,21350,21300,909
|
|
20230627,110900,1712561950,21350,21350,21350,21350,5
|
|
20230627,110800,1712455200,21350,21350,21350,21350,10
|
|
20230627,110700,1712241700,21300,21300,21300,21300,0
|
|
20230627,110600,1712241700,21300,21300,21300,21250,601
|
|
20230627,110500,1699460400,21300,21300,21300,21300,499
|
|
20230627,110400,1688831700,21300,21300,21300,21300,110
|
|
20230627,110300,1686488700,21350,21350,21350,21350,6
|
|
20230627,110200,1686360600,21350,21350,21350,21350,137
|
|
20230627,110100,1683435650,21350,21250,21350,21250,270
|
|
20230627,110000,1677696150,21250,21300,21300,21250,516
|
|
20230627,105900,1666719350,21300,21350,21350,21300,21
|
|
20230627,105800,1666272000,21300,21300,21300,21300,88
|
|
20230627,105700,1664397600,21300,21300,21300,21250,59
|
|
20230627,105600,1663143400,21300,21300,21300,21300,67
|
|
20230627,105500,1661716300,21300,21300,21300,21300,27
|
|
20230627,105400,1661141200,21300,21300,21300,21300,6
|
|
20230627,105300,1661013400,21200,21350,21400,21000,26750
|
|
20230627,105200,1093731900,21350,21350,21350,21300,173
|
|
20230627,105100,1090038450,21400,21350,21400,21350,46
|
|
20230627,105000,1089055250,21350,21350,21350,21350,217
|
|
20230627,104900,1084422300,21300,21300,21300,21300,150
|
|
20230627,104800,1081227300,21300,21300,21300,21250,299
|
|
20230627,104700,1074860000,21300,21250,21300,21250,104
|
|
20230627,104600,1072648800,21250,21300,21300,21250,27
|
|
20230627,104500,1072073850,21300,21300,21300,21250,254
|
|
20230627,104400,1066671000,21300,21350,21350,21250,250
|
|
20230627,104300,1061346050,21300,21350,21350,21300,1521
|
|
20230627,104200,1028939750,21350,21350,21350,21350,0
|
|
20230627,104100,1028939750,21350,21350,21350,21300,180
|
|
20230627,104000,1025103200,21350,21350,21350,21300,275
|
|
20230627,103900,1019238450,21350,21350,21350,21350,243
|
|
20230627,103800,1014050400,21350,21350,21400,21200,1943
|
|
20230627,103700,972651500,21300,21400,21400,21300,2925
|
|
20230627,103600,910245450,21400,21450,21450,21400,1147
|
|
20230627,103500,885696250,21450,21500,21500,21450,960
|
|
20230627,103400,865085100,21500,21500,21550,21500,1071
|
|
20230627,103300,842058550,21550,21550,21550,21550,357
|
|
20230627,103200,834365200,21550,21550,21550,21550,14
|
|
20230627,103100,834063500,21550,21550,21550,21550,41
|
|
20230627,103000,833179950,21600,21550,21600,21550,14
|
|
20230627,102900,832877950,21550,21600,21600,21550,77
|
|
20230627,102800,831217850,21600,21600,21600,21500,12133
|
|
20230627,102700,570170500,21600,21650,21650,21600,4581
|
|
20230627,102600,471211850,21650,21650,21700,21650,58
|
|
20230627,102500,469956100,21650,21650,21650,21650,0
|
|
20230627,102400,469956100,21650,21650,21650,21650,0
|
|
20230627,102300,469956100,21650,21650,21650,21650,71
|
|
20230627,102200,468418950,21650,21700,21700,21650,147
|
|
20230627,102100,465235750,21700,21700,21700,21700,100
|
|
20230627,102000,463065750,21700,21700,21700,21700,8
|
|
20230627,101900,462892150,21650,21650,21650,21650,4
|
|
20230627,101800,462805550,21650,21700,21700,21650,217
|
|
20230627,101700,458106950,21700,21700,21700,21700,69
|
|
20230627,101600,456609650,21700,21700,21700,21650,9
|
|
20230627,101500,456414700,21650,21650,21650,21650,9
|
|
20230627,101400,456219850,21650,21650,21650,21650,0
|
|
20230627,101300,456219850,21650,21650,21650,21650,0
|
|
20230627,101200,456219850,21650,21650,21650,21650,2
|
|
20230627,101100,456176550,21650,21650,21650,21650,0
|
|
20230627,101000,456176550,21650,21650,21650,21600,945
|
|
20230627,100900,435737300,21650,21650,21650,21650,1
|
|
20230627,100800,435715650,21650,21650,21650,21650,2
|
|
20230627,100700,435672350,21650,21650,21650,21650,15
|
|
20230627,100600,435347600,21650,21650,21650,21650,2
|
|
20230627,100500,435304300,21650,21650,21650,21600,9
|
|
20230627,100400,435109700,21650,21600,21650,21600,74
|
|
20230627,100300,433507700,21650,21650,21650,21650,37
|
|
20230627,100200,432706650,21650,21650,21650,21650,4
|
|
20230627,100100,432620050,21650,21650,21650,21650,13
|
|
20230627,100000,432338600,21650,21650,21650,21650,1
|
|
20230627,095900,432316950,21600,21600,21600,21600,23
|
|
20230627,095800,431820150,21600,21650,21650,21600,57
|
|
20230627,095700,430586150,21650,21650,21650,21650,917
|
|
20230627,095600,410733100,21700,21700,21700,21700,101
|
|
20230627,095500,408541400,21700,21700,21700,21700,1
|
|
20230627,095400,408519700,21700,21700,21700,21700,9
|
|
20230627,095300,408324400,21650,21650,21650,21650,205
|
|
20230627,095200,403886150,21650,21650,21650,21650,1
|
|
20230627,095100,403864500,21650,21700,21700,21650,60
|
|
20230627,095000,402565350,21650,21700,21700,21650,154
|
|
20230627,094900,399224000,21650,21650,21650,21650,133
|
|
20230627,094800,396344550,21650,21650,21650,21650,384
|
|
20230627,094700,388030950,21650,21650,21650,21600,245
|
|
20230627,094600,382734400,21650,21650,21650,21650,3
|
|
20230627,094500,382669450,21650,21650,21650,21650,540
|
|
20230627,094400,370978450,21700,21700,21700,21700,152
|
|
20230627,094300,367680050,21700,21650,21700,21650,94
|
|
20230627,094200,365641850,21650,21650,21650,21650,25
|
|
20230627,094100,365100600,21650,21700,21700,21650,114
|
|
20230627,094000,362631800,21700,21700,21700,21700,0
|
|
20230627,093900,362631800,21700,21700,21700,21700,19
|
|
20230627,093800,362219500,21700,21700,21700,21700,9
|
|
20230627,093700,362024200,21750,21750,21750,21750,8
|
|
20230627,093600,361850200,21750,21750,21750,21750,4
|
|
20230627,093500,361763200,21700,21700,21700,21700,0
|
|
20230627,093400,361763200,21700,21700,21700,21700,30
|
|
20230627,093300,361112200,21650,21750,21750,21650,29
|
|
20230627,093200,360483550,21750,21650,21750,21650,9
|
|
20230627,093100,360287900,21700,21700,21700,21700,21
|
|
20230627,093000,359832200,21600,21600,21600,21600,101
|
|
20230627,092900,357650600,21600,21650,21700,21600,958
|
|
20230627,092800,336953550,21750,21650,21750,21600,156
|
|
20230627,092700,333567950,21750,21600,21750,21600,1056
|
|
20230627,092600,310758200,21600,21600,21600,21600,121
|
|
20230627,092500,308144600,21600,21700,21700,21600,2150
|
|
20230627,092400,261688800,21700,21650,21700,21650,121
|
|
20230627,092300,259065200,21650,21650,21700,21650,90
|
|
20230627,092200,257116400,21650,21700,21700,21650,120
|
|
20230627,092100,254517400,21700,21700,21700,21700,5
|
|
20230627,092000,254408900,21750,21700,21750,21600,2073
|
|
20230627,091900,209473550,21750,21750,21800,21700,1297
|
|
20230627,091800,181305600,21750,21750,21750,21750,39
|
|
20230627,091700,180457350,21800,21800,21800,21800,101
|
|
20230627,091600,178255550,21800,21800,21800,21800,1
|
|
20230627,091500,178233750,21800,21750,21800,21750,1106
|
|
20230627,091400,154123000,21800,21750,21800,21700,59
|
|
20230627,091300,152840750,21750,21800,21800,21750,66
|
|
20230627,091200,151403950,21800,21800,21800,21800,54
|
|
20230627,091100,150226750,21800,21800,21800,21800,13
|
|
20230627,091000,149943350,21800,21750,21800,21700,530
|
|
20230627,090900,138429800,21800,21800,21800,21750,614
|
|
20230627,090800,125048550,21800,21800,21800,21800,385
|
|
20230627,090700,116655550,21750,21800,21800,21750,2102
|
|
20230627,090600,70851650,21800,21800,21800,21800,293
|
|
20230627,090500,64464250,21750,21800,21850,21750,1600
|
|
20230627,090400,29566150,21800,21750,21850,21750,322
|
|
20230627,090300,22560850,21800,21800,21800,21800,381
|
|
20230627,090200,14255050,21800,21800,21800,21800,75
|
|
20230627,090100,12620050,21750,21750,21800,21750,191
|
|
20230627,090000,8464800,21750,21750,21800,21750,389
|