576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183300,1905144900,21100,21100,21100,21100,898
|
|
20230628,183200,1905144900,21100,21100,21100,21100,0
|
|
20230628,183100,1905144900,21100,21100,21100,21100,0
|
|
20230628,183000,1905144900,21100,21100,21100,21100,0
|
|
20230628,182900,1905144900,21100,21100,21100,21100,0
|
|
20230628,182800,1905144900,21100,21100,21100,21100,0
|
|
20230628,182700,1905144900,21100,21100,21100,21100,0
|
|
20230628,182600,1905144900,21100,21100,21100,21100,0
|
|
20230628,182500,1905144900,21100,21100,21100,21100,0
|
|
20230628,182400,1905144900,21100,21100,21100,21100,0
|
|
20230628,182300,1905144900,21100,21100,21100,21100,0
|
|
20230628,182200,1905144900,21100,21100,21100,21100,0
|
|
20230628,182100,1905144900,21100,21100,21100,21100,0
|
|
20230628,182000,1905144900,21100,21100,21100,21100,0
|
|
20230628,181900,1905144900,21100,21100,21100,21100,0
|
|
20230628,181800,1905144900,21100,21100,21100,21100,0
|
|
20230628,181700,1905144900,21100,21100,21100,21100,0
|
|
20230628,181600,1905144900,21100,21100,21100,21100,0
|
|
20230628,181500,1905144900,21100,21100,21100,21100,0
|
|
20230628,181400,1905144900,21100,21100,21100,21100,0
|
|
20230628,181300,1905144900,21100,21100,21100,21100,0
|
|
20230628,181200,1905144900,21100,21100,21100,21100,0
|
|
20230628,181100,1905144900,21100,21100,21100,21100,0
|
|
20230628,181000,1905144900,21100,21100,21100,21100,0
|
|
20230628,180900,1905144900,21100,21100,21100,21100,0
|
|
20230628,180800,1905144900,21100,21100,21100,21100,0
|
|
20230628,180700,1905144900,21100,21100,21100,21100,0
|
|
20230628,180600,1905144900,21100,21100,21100,21100,0
|
|
20230628,180500,1905144900,21100,21100,21100,21100,0
|
|
20230628,180400,1905144900,21100,21100,21100,21100,0
|
|
20230628,180300,1905144900,21100,21100,21100,21100,898
|
|
20230628,180200,1905144900,21100,21100,21100,21100,0
|
|
20230628,180100,1905144900,21100,21100,21100,21100,0
|
|
20230628,180000,1905144900,21100,21100,21100,21100,0
|
|
20230628,175900,1905144900,21100,21100,21100,21100,0
|
|
20230628,175800,1905144900,21100,21100,21100,21100,0
|
|
20230628,175700,1905144900,21100,21100,21100,21100,0
|
|
20230628,175600,1905144900,21100,21100,21100,21100,0
|
|
20230628,175500,1905144900,21100,21100,21100,21100,0
|
|
20230628,175400,1905144900,21100,21100,21100,21100,0
|
|
20230628,175300,1905144900,21100,21100,21100,21100,0
|
|
20230628,175200,1905144900,21100,21100,21100,21100,0
|
|
20230628,175100,1905144900,21100,21100,21100,21100,0
|
|
20230628,175000,1905144900,21100,21100,21100,21100,0
|
|
20230628,174900,1905144900,21100,21100,21100,21100,0
|
|
20230628,174800,1905144900,21100,21100,21100,21100,0
|
|
20230628,174700,1905144900,21100,21100,21100,21100,0
|
|
20230628,174600,1905144900,21100,21100,21100,21100,0
|
|
20230628,174500,1905144900,21100,21100,21100,21100,0
|
|
20230628,174400,1905144900,21100,21100,21100,21100,0
|
|
20230628,174300,1905144900,21100,21100,21100,21100,0
|
|
20230628,174200,1905144900,21100,21100,21100,21100,0
|
|
20230628,174100,1905144900,21100,21100,21100,21100,0
|
|
20230628,174000,1905144900,21100,21100,21100,21100,0
|
|
20230628,173900,1905144900,21100,21100,21100,21100,0
|
|
20230628,173800,1905144900,21100,21100,21100,21100,0
|
|
20230628,173700,1905144900,21100,21100,21100,21100,0
|
|
20230628,173600,1905144900,21100,21100,21100,21100,0
|
|
20230628,173500,1905144900,21100,21100,21100,21100,0
|
|
20230628,173400,1905144900,21100,21100,21100,21100,0
|
|
20230628,173300,1905144900,21100,21100,21100,21100,898
|
|
20230628,173200,1905144900,21100,21100,21100,21100,0
|
|
20230628,173100,1905144900,21100,21100,21100,21100,0
|
|
20230628,173000,1905144900,21100,21100,21100,21100,0
|
|
20230628,172900,1905144900,21100,21100,21100,21100,0
|
|
20230628,172800,1905144900,21100,21100,21100,21100,0
|
|
20230628,172700,1905144900,21100,21100,21100,21100,0
|
|
20230628,172600,1905144900,21100,21100,21100,21100,0
|
|
20230628,172500,1905144900,21100,21100,21100,21100,0
|
|
20230628,172400,1905144900,21100,21100,21100,21100,0
|
|
20230628,172300,1905144900,21100,21100,21100,21100,0
|
|
20230628,172200,1905144900,21100,21100,21100,21100,0
|
|
20230628,172100,1905144900,21100,21100,21100,21100,0
|
|
20230628,172000,1905144900,21100,21100,21100,21100,0
|
|
20230628,171900,1905144900,21100,21100,21100,21100,0
|
|
20230628,171800,1905144900,21100,21100,21100,21100,0
|
|
20230628,171700,1905144900,21100,21100,21100,21100,0
|
|
20230628,171600,1905144900,21100,21100,21100,21100,0
|
|
20230628,171500,1905144900,21100,21100,21100,21100,0
|
|
20230628,171400,1905144900,21100,21100,21100,21100,0
|
|
20230628,171300,1905144900,21100,21100,21100,21100,0
|
|
20230628,171200,1905144900,21100,21100,21100,21100,0
|
|
20230628,171100,1905144900,21100,21100,21100,21100,0
|
|
20230628,171000,1905144900,21100,21100,21100,21100,0
|
|
20230628,170900,1905144900,21100,21100,21100,21100,0
|
|
20230628,170800,1905144900,21100,21100,21100,21100,0
|
|
20230628,170700,1905144900,21100,21100,21100,21100,0
|
|
20230628,170600,1905144900,21100,21100,21100,21100,0
|
|
20230628,170500,1905144900,21100,21100,21100,21100,0
|
|
20230628,170400,1905144900,21100,21100,21100,21100,0
|
|
20230628,170300,1905144900,21100,21100,21100,21100,898
|
|
20230628,170200,1905144900,21100,21100,21100,21100,0
|
|
20230628,170100,1905144900,21100,21100,21100,21100,0
|
|
20230628,170000,1905144900,21100,21100,21100,21100,0
|
|
20230628,165900,1905144900,21100,21100,21100,21100,0
|
|
20230628,165800,1905144900,21100,21100,21100,21100,0
|
|
20230628,165700,1905144900,21100,21100,21100,21100,0
|
|
20230628,165600,1905144900,21100,21100,21100,21100,0
|
|
20230628,165500,1905144900,21100,21100,21100,21100,0
|
|
20230628,165400,1905144900,21100,21100,21100,21100,0
|
|
20230628,165300,1905144900,21100,21100,21100,21100,0
|
|
20230628,165200,1905144900,21100,21100,21100,21100,0
|
|
20230628,165100,1905144900,21100,21100,21100,21100,0
|
|
20230628,165000,1905144900,21100,21100,21100,21100,0
|
|
20230628,164900,1905144900,21100,21100,21100,21100,0
|
|
20230628,164800,1905144900,21100,21100,21100,21100,0
|
|
20230628,164700,1905144900,21100,21100,21100,21100,0
|
|
20230628,164600,1905144900,21100,21100,21100,21100,0
|
|
20230628,164500,1905144900,21100,21100,21100,21100,0
|
|
20230628,164400,1905144900,21100,21100,21100,21100,0
|
|
20230628,164300,1905144900,21100,21100,21100,21100,0
|
|
20230628,164200,1905144900,21100,21100,21100,21100,0
|
|
20230628,164100,1905144900,21100,21100,21100,21100,0
|
|
20230628,164000,1905144900,21100,21100,21100,21100,0
|
|
20230628,163900,1905144900,21100,21100,21100,21100,0
|
|
20230628,163800,1905144900,21100,21100,21100,21100,0
|
|
20230628,163700,1905144900,21100,21100,21100,21100,0
|
|
20230628,163600,1905144900,21100,21100,21100,21100,0
|
|
20230628,163500,1905144900,21100,21100,21100,21100,0
|
|
20230628,163400,1905144900,21100,21100,21100,21100,0
|
|
20230628,163300,1905144900,21100,21100,21100,21100,898
|
|
20230628,163200,1905144900,21100,21100,21100,21100,0
|
|
20230628,163100,1905144900,21100,21100,21100,21100,0
|
|
20230628,163000,1905144900,21100,21100,21100,21100,0
|
|
20230628,162900,1905144900,21100,21100,21100,21100,0
|
|
20230628,162800,1905144900,21100,21100,21100,21100,0
|
|
20230628,162700,1905144900,21100,21100,21100,21100,0
|
|
20230628,162600,1905144900,21100,21100,21100,21100,0
|
|
20230628,162500,1905144900,21100,21100,21100,21100,0
|
|
20230628,162400,1905144900,21100,21100,21100,21100,0
|
|
20230628,162300,1905144900,21100,21100,21100,21100,0
|
|
20230628,162200,1905144900,21100,21100,21100,21100,0
|
|
20230628,162100,1905144900,21100,21100,21100,21100,0
|
|
20230628,162000,1905144900,21100,21100,21100,21100,0
|
|
20230628,161900,1905144900,21100,21100,21100,21100,0
|
|
20230628,161800,1905144900,21100,21100,21100,21100,0
|
|
20230628,161700,1905144900,21100,21100,21100,21100,0
|
|
20230628,161600,1905144900,21100,21100,21100,21100,0
|
|
20230628,161500,1905144900,21100,21100,21100,21100,0
|
|
20230628,161400,1905144900,21100,21100,21100,21100,0
|
|
20230628,161300,1905144900,21100,21100,21100,21100,0
|
|
20230628,161200,1905144900,21100,21100,21100,21100,0
|
|
20230628,161100,1905144900,21100,21100,21100,21100,0
|
|
20230628,161000,1905144900,21100,21100,21100,21100,0
|
|
20230628,160900,1905144900,21100,21100,21100,21100,0
|
|
20230628,160800,1905144900,21100,21100,21100,21100,0
|
|
20230628,160700,1905144900,21100,21100,21100,21100,0
|
|
20230628,160600,1905144900,21100,21100,21100,21100,0
|
|
20230628,160500,1905144900,21100,21100,21100,21100,0
|
|
20230628,160400,1905144900,21100,21100,21100,21100,0
|
|
20230628,160300,1905144900,21100,21100,21100,21100,898
|
|
20230628,160200,1905144900,21100,21100,21100,21100,0
|
|
20230628,160100,1905144900,21100,21100,21100,21100,0
|
|
20230628,160000,1905144900,21100,21100,21100,21100,0
|
|
20230628,155900,1905144900,21100,21100,21100,21100,0
|
|
20230628,155800,1905144900,21100,21100,21100,21100,0
|
|
20230628,155700,1905144900,21100,21100,21100,21100,0
|
|
20230628,155600,1905144900,21100,21100,21100,21100,0
|
|
20230628,155500,1905144900,21100,21100,21100,21100,0
|
|
20230628,155400,1905144900,21100,21100,21100,21100,0
|
|
20230628,155300,1905144900,21100,21100,21100,21100,0
|
|
20230628,155200,1905144900,21100,21100,21100,21100,0
|
|
20230628,155100,1905144900,21100,21100,21100,21100,0
|
|
20230628,155000,1905144900,21100,21100,21100,21100,0
|
|
20230628,154900,1905144900,21100,21100,21100,21100,0
|
|
20230628,154800,1905144900,21100,21100,21100,21100,0
|
|
20230628,154700,1905144900,21100,21100,21100,21100,0
|
|
20230628,154600,1905144900,21100,21100,21100,21100,0
|
|
20230628,154500,1905144900,21100,21100,21100,21100,0
|
|
20230628,154400,1905144900,21100,21100,21100,21100,0
|
|
20230628,154300,1905144900,21100,21100,21100,21100,0
|
|
20230628,154200,1905144900,21100,21100,21100,21100,0
|
|
20230628,154100,1905144900,21100,21100,21100,21100,0
|
|
20230628,154000,1905144900,21100,21100,21100,21100,0
|
|
20230628,153900,1905144900,21100,21100,21100,21100,0
|
|
20230628,153800,1905144900,21100,21100,21100,21100,0
|
|
20230628,153700,1905144900,21100,21100,21100,21100,0
|
|
20230628,153600,1905144900,21100,21100,21100,21100,0
|
|
20230628,153500,1905144900,21100,21100,21100,21100,0
|
|
20230628,153400,1905144900,21100,21100,21100,21100,0
|
|
20230628,153300,1905144900,21100,21100,21100,21100,898
|
|
20230628,153200,1905144900,21100,21100,21100,21100,0
|
|
20230628,153100,1905144900,21100,21100,21100,21100,0
|
|
20230628,153000,1905144900,21100,21100,21100,21100,898
|
|
20230628,152900,1886197100,21050,21050,21050,21050,0
|
|
20230628,152800,1886197100,21050,21050,21050,21050,0
|
|
20230628,152700,1886197100,21050,21050,21050,21050,0
|
|
20230628,152600,1886197100,21050,21050,21050,21050,0
|
|
20230628,152500,1886197100,21050,21050,21050,21050,0
|
|
20230628,152400,1886197100,21050,21050,21050,21050,0
|
|
20230628,152300,1886197100,21050,21050,21050,21050,0
|
|
20230628,152200,1886197100,21050,21050,21050,21050,0
|
|
20230628,152100,1886197100,21050,21050,21050,21050,0
|
|
20230628,152000,1886197100,21050,21050,21050,21050,0
|
|
20230628,151900,1886197100,21050,21050,21050,21000,739
|
|
20230628,151800,1870646150,21050,21050,21050,21050,417
|
|
20230628,151700,1861868300,21000,21000,21000,21000,100
|
|
20230628,151600,1859768300,21000,21000,21000,21000,0
|
|
20230628,151500,1859768300,21000,21050,21050,21000,203
|
|
20230628,151400,1855505250,21050,21000,21050,21000,118
|
|
20230628,151300,1853027200,21000,21000,21000,21000,51
|
|
20230628,151200,1851956200,20950,20950,21050,20950,2040
|
|
20230628,151100,1809129550,20950,21000,21000,20950,1027
|
|
20230628,151000,1787613250,21000,21000,21050,21000,1744
|
|
20230628,150900,1750987000,21000,21000,21000,21000,0
|
|
20230628,150800,1750987000,21000,21000,21000,21000,20
|
|
20230628,150700,1750567000,21000,21050,21050,21000,263
|
|
20230628,150600,1745042950,21050,21050,21050,21050,236
|
|
20230628,150500,1740075150,21050,21050,21050,21000,34
|
|
20230628,150400,1739360600,21050,21050,21050,21050,13
|
|
20230628,150300,1739086950,21050,21050,21050,21050,10
|
|
20230628,150200,1738876450,21050,21000,21050,21000,908
|
|
20230628,150100,1719808050,21050,21000,21050,21000,547
|
|
20230628,150000,1708319700,21000,21050,21050,21000,1041
|
|
20230628,145900,1686458650,21050,21050,21050,21050,11
|
|
20230628,145800,1686227100,21050,21050,21050,21050,80
|
|
20230628,145700,1684543100,21050,21050,21050,21000,40
|
|
20230628,145600,1683702100,21050,21050,21050,21050,20
|
|
20230628,145500,1683281100,21050,21000,21050,21000,11
|
|
20230628,145400,1683049600,21100,21050,21100,21050,1941
|
|
20230628,145300,1642191050,21100,21050,21100,21050,105
|
|
20230628,145200,1639975800,21100,21100,21100,21100,76
|
|
20230628,145100,1638372200,21100,21050,21100,21050,94
|
|
20230628,145000,1636393450,21050,21050,21050,21050,6
|
|
20230628,144900,1636267150,21050,21050,21050,21050,11
|
|
20230628,144800,1636035600,21050,21050,21050,21050,50
|
|
20230628,144700,1634983100,21050,21050,21050,21050,7
|
|
20230628,144600,1634835750,21050,21050,21050,21050,0
|
|
20230628,144500,1634835750,21050,21050,21050,21050,8
|
|
20230628,144400,1634667350,21050,21050,21050,21050,6
|
|
20230628,144300,1634541050,21050,21050,21050,21050,12
|
|
20230628,144200,1634288450,21050,21100,21100,21050,110
|
|
20230628,144100,1631972450,21100,21050,21100,21050,147
|
|
20230628,144000,1628871000,21050,21100,21100,21050,31
|
|
20230628,143900,1628218400,21100,21050,21100,21050,67
|
|
20230628,143800,1626808000,21050,21050,21050,21050,6
|
|
20230628,143700,1626681700,21100,21100,21100,21100,10
|
|
20230628,143600,1626470700,21100,21100,21100,21100,10
|
|
20230628,143500,1626259700,21100,21100,21100,21100,56
|
|
20230628,143400,1625078100,21100,21100,21100,21100,0
|
|
20230628,143300,1625078100,21100,21100,21100,21100,203
|
|
20230628,143200,1620794800,21100,21100,21100,21100,1
|
|
20230628,143100,1620773700,21100,21050,21100,21050,3
|
|
20230628,143000,1620710500,21050,21050,21050,21050,50
|
|
20230628,142900,1619658000,21050,21050,21050,21050,139
|
|
20230628,142800,1616732050,21100,21100,21100,21100,11
|
|
20230628,142700,1616499950,21100,21100,21100,21050,314
|
|
20230628,142600,1609887050,21100,21100,21100,21100,1227
|
|
20230628,142500,1583997350,21050,21050,21050,21050,0
|
|
20230628,142400,1583997350,21050,21050,21050,21050,83
|
|
20230628,142300,1582250200,21100,21100,21100,21050,695
|
|
20230628,142200,1567606800,21050,21050,21050,21050,10
|
|
20230628,142100,1567396300,21050,21100,21100,21050,474
|
|
20230628,142000,1557418400,21100,21100,21100,21100,7
|
|
20230628,141900,1557270700,21100,21100,21100,21100,23
|
|
20230628,141800,1556785400,21050,21100,21100,21050,2474
|
|
20230628,141700,1504588100,21100,21100,21100,21100,3
|
|
20230628,141600,1504524800,21050,21050,21050,21050,96
|
|
20230628,141500,1502504000,21050,21050,21050,21050,18
|
|
20230628,141400,1502125100,21050,21050,21050,21050,10
|
|
20230628,141300,1501914600,21050,21100,21100,21050,388
|
|
20230628,141200,1493746750,21100,21050,21100,21050,66
|
|
20230628,141100,1492356150,21050,21050,21050,21050,300
|
|
20230628,141000,1486041150,21050,21100,21100,21050,41
|
|
20230628,140900,1485176550,21100,21050,21100,21050,617
|
|
20230628,140800,1472157950,21050,21050,21050,21050,0
|
|
20230628,140700,1472157950,21050,21050,21050,21050,82
|
|
20230628,140600,1470431850,21050,21050,21050,21050,0
|
|
20230628,140500,1470431850,21050,21050,21050,21050,0
|
|
20230628,140400,1470431850,21050,21050,21050,21050,100
|
|
20230628,140300,1468326850,21050,21050,21050,21050,2
|
|
20230628,140200,1468284750,21050,21100,21100,21050,97
|
|
20230628,140100,1466239700,21100,21050,21100,21050,1248
|
|
20230628,140000,1439966450,21000,21050,21050,21000,408
|
|
20230628,135900,1431396950,21000,21050,21050,21000,54
|
|
20230628,135800,1430260450,21050,21050,21050,21000,11
|
|
20230628,135700,1430029200,21050,21000,21050,21000,150
|
|
20230628,135600,1426878600,21000,21000,21000,21000,0
|
|
20230628,135500,1426878600,21000,21000,21000,21000,25
|
|
20230628,135400,1426353600,21000,21050,21050,21000,98
|
|
20230628,135300,1424292750,21050,21050,21050,21050,5
|
|
20230628,135200,1424187500,21050,21050,21050,21000,34
|
|
20230628,135100,1423472300,21050,21050,21050,21000,1090
|
|
20230628,135000,1400581950,21050,21050,21050,21050,140
|
|
20230628,134900,1397634950,21050,21050,21050,21050,200
|
|
20230628,134800,1393424950,21050,21050,21050,21050,0
|
|
20230628,134700,1393424950,21050,21050,21050,21050,14
|
|
20230628,134600,1393130250,21000,21050,21050,21000,83
|
|
20230628,134500,1391387200,21050,21050,21050,21050,4
|
|
20230628,134400,1391303000,21050,21050,21050,21050,364
|
|
20230628,134300,1383640800,21050,21050,21050,21050,22
|
|
20230628,134200,1383177700,21050,21050,21050,21050,120
|
|
20230628,134100,1380651700,21050,21050,21050,21050,5
|
|
20230628,134000,1380546450,21000,21050,21050,21000,146
|
|
20230628,133900,1377477300,21000,21100,21100,21000,141
|
|
20230628,133800,1374512200,21100,21100,21100,21100,0
|
|
20230628,133700,1374512200,21100,21050,21100,21000,520
|
|
20230628,133600,1363590400,21050,21050,21050,21050,642
|
|
20230628,133500,1350076300,21050,21000,21050,21000,212
|
|
20230628,133400,1345617800,21050,21050,21050,21050,37
|
|
20230628,133300,1344838950,21050,21000,21050,21000,182
|
|
20230628,133200,1341016550,21000,21000,21000,21000,1
|
|
20230628,133100,1340995550,21000,21000,21050,21000,6
|
|
20230628,133000,1340869450,21050,21000,21050,21000,928
|
|
20230628,132900,1321380900,21000,21000,21000,21000,82
|
|
20230628,132800,1319658900,21050,21050,21050,21050,149
|
|
20230628,132700,1316522450,21050,21050,21050,21050,77
|
|
20230628,132600,1314901600,21050,21100,21100,21000,317
|
|
20230628,132500,1308243000,21100,21100,21100,21100,33
|
|
20230628,132400,1307546700,21000,21050,21050,21000,533
|
|
20230628,132300,1296337150,21100,21100,21100,21100,5
|
|
20230628,132200,1296231650,21100,21100,21100,21100,67
|
|
20230628,132100,1294817950,21050,21000,21050,21000,133
|
|
20230628,132000,1292019550,21050,21000,21050,21000,265
|
|
20230628,131900,1286444350,21000,21000,21000,21000,51
|
|
20230628,131800,1285373350,21000,21050,21050,21000,96
|
|
20230628,131700,1283356900,21050,21050,21050,21050,120
|
|
20230628,131600,1280830900,21050,21050,21050,21050,91
|
|
20230628,131500,1278915350,21050,21000,21050,21000,457
|
|
20230628,131400,1269317850,21000,21000,21000,21000,1
|
|
20230628,131300,1269296850,21000,21000,21050,21000,122
|
|
20230628,131200,1266734700,21050,21050,21050,21050,1039
|
|
20230628,131100,1244863750,21050,21050,21050,21050,34
|
|
20230628,131000,1244148050,21050,21050,21050,21050,0
|
|
20230628,130900,1244148050,21050,21050,21050,21050,3
|
|
20230628,130800,1244084900,21050,21050,21050,21050,252
|
|
20230628,130700,1238780300,21050,21100,21100,21050,199
|
|
20230628,130600,1234586150,21050,21050,21050,21050,0
|
|
20230628,130500,1234586150,21050,21050,21050,21050,300
|
|
20230628,130400,1228271150,21050,21050,21050,21050,1
|
|
20230628,130300,1228250100,21050,21100,21100,21050,113
|
|
20230628,130200,1225866450,21050,21100,21100,21050,308
|
|
20230628,130100,1219381800,21050,21050,21050,21050,0
|
|
20230628,130000,1219381800,21050,21050,21100,21050,65
|
|
20230628,125900,1218013500,21050,21100,21100,21050,32
|
|
20230628,125800,1217339550,21100,21050,21100,21050,9
|
|
20230628,125700,1217150050,21050,21050,21100,21050,1668
|
|
20230628,125600,1182007600,21050,21050,21050,21050,136
|
|
20230628,125500,1179144800,21050,21050,21100,21050,7
|
|
20230628,125400,1178997400,21100,21100,21100,21100,13
|
|
20230628,125300,1178723100,21100,21100,21100,21100,10
|
|
20230628,125200,1178512100,21100,21050,21100,21050,328
|
|
20230628,125100,1171591350,21050,21100,21150,21050,1250
|
|
20230628,125000,1145220200,21100,21100,21100,21100,92
|
|
20230628,124900,1143279000,21100,21100,21100,21100,33
|
|
20230628,124800,1142582700,21100,21100,21100,21100,36
|
|
20230628,124700,1141823100,21100,21150,21150,21100,3
|
|
20230628,124600,1141759750,21100,21100,21150,21100,479
|
|
20230628,124500,1131652800,21150,21150,21150,21150,23
|
|
20230628,124400,1131166350,21150,21150,21150,21150,5
|
|
20230628,124300,1131060600,21150,21150,21150,21150,28
|
|
20230628,124200,1130468400,21150,21150,21150,21150,564
|
|
20230628,124100,1118539800,21150,21150,21150,21150,0
|
|
20230628,124000,1118539800,21150,21150,21150,21150,318
|
|
20230628,123900,1111814100,21150,21150,21150,21150,1
|
|
20230628,123800,1111792950,21200,21200,21200,21200,0
|
|
20230628,123700,1111792950,21200,21150,21200,21150,77
|
|
20230628,123600,1110164150,21150,21150,21150,21150,409
|
|
20230628,123500,1101513800,21100,21100,21100,21100,82
|
|
20230628,123400,1099783600,21150,21100,21150,21100,22
|
|
20230628,123300,1099319300,21100,21100,21150,21100,92
|
|
20230628,123200,1097377500,21100,21100,21100,21100,50
|
|
20230628,123100,1096322500,21100,21150,21150,21100,125
|
|
20230628,123000,1093681950,21150,21150,21150,21050,5261
|
|
20230628,122900,982814650,21150,21150,21200,21150,99
|
|
20230628,122800,980720750,21150,21150,21150,21150,5
|
|
20230628,122700,980615000,21200,21200,21200,21200,4
|
|
20230628,122600,980530200,21150,21150,21150,21150,1
|
|
20230628,122500,980509050,21150,21150,21150,21150,392
|
|
20230628,122400,972218250,21150,21150,21150,21150,82
|
|
20230628,122300,970483950,21200,21200,21200,21150,257
|
|
20230628,122200,965035600,21200,21200,21200,21200,100
|
|
20230628,122100,962915600,21200,21250,21250,21200,270
|
|
20230628,122000,957191150,21200,21250,21250,21200,16
|
|
20230628,121900,956851450,21200,21250,21250,21200,629
|
|
20230628,121800,943516150,21200,21250,21250,21200,86
|
|
20230628,121700,941692750,21250,21250,21250,21200,345
|
|
20230628,121600,934363550,21250,21250,21250,21250,14
|
|
20230628,121500,934066050,21250,21250,21250,21250,0
|
|
20230628,121400,934066050,21250,21200,21250,21200,48
|
|
20230628,121300,933047950,21200,21250,21250,21200,93
|
|
20230628,121200,931075850,21250,21250,21250,21250,43
|
|
20230628,121100,930162100,21250,21250,21250,21250,31
|
|
20230628,121000,929503350,21200,21250,21250,21200,29
|
|
20230628,120900,928887400,21200,21200,21200,21200,41
|
|
20230628,120800,928018200,21200,21200,21200,21200,4
|
|
20230628,120700,927933400,21250,21200,21250,21200,108
|
|
20230628,120600,925643300,21200,21200,21200,21200,42
|
|
20230628,120500,924752900,21200,21200,21200,21200,142
|
|
20230628,120400,921742500,21200,21200,21200,21200,54
|
|
20230628,120300,920597700,21200,21200,21200,21200,19
|
|
20230628,120200,920194900,21200,21250,21250,21200,243
|
|
20230628,120100,915040550,21200,21200,21200,21200,1
|
|
20230628,120000,915019350,21200,21200,21200,21200,7
|
|
20230628,115900,914870950,21200,21200,21200,21200,43
|
|
20230628,115800,913959350,21200,21200,21200,21200,250
|
|
20230628,115700,908659350,21200,21200,21200,21200,6
|
|
20230628,115600,908532150,21200,21250,21250,21200,131
|
|
20230628,115500,905754700,21200,21250,21250,21200,121
|
|
20230628,115400,903189350,21250,21250,21250,21250,2
|
|
20230628,115300,903146850,21250,21250,21250,21250,3
|
|
20230628,115200,903083100,21200,21200,21200,21200,423
|
|
20230628,115100,894115500,21200,21250,21250,21200,204
|
|
20230628,115000,889790650,21250,21250,21250,21250,12
|
|
20230628,114900,889535650,21250,21250,21250,21250,160
|
|
20230628,114800,886135650,21200,21200,21250,21200,91
|
|
20230628,114700,884206350,21200,21200,21200,21200,5
|
|
20230628,114600,884100350,21250,21250,21250,21250,105
|
|
20230628,114500,881869100,21200,21200,21250,21200,147
|
|
20230628,114400,878752550,21250,21200,21250,21200,237
|
|
20230628,114300,873716600,21250,21250,21250,21200,96
|
|
20230628,114200,871676650,21250,21250,21250,21250,260
|
|
20230628,114100,866151650,21200,21200,21200,21200,0
|
|
20230628,114000,866151650,21200,21200,21200,21200,83
|
|
20230628,113900,864392050,21250,21200,21250,21200,6
|
|
20230628,113800,864264600,21250,21250,21250,21250,464
|
|
20230628,113700,854404600,21250,21200,21250,21200,15
|
|
20230628,113600,854086350,21200,21200,21200,21200,27
|
|
20230628,113500,853513950,21200,21200,21200,21200,89
|
|
20230628,113400,851627150,21200,21250,21250,21200,119
|
|
20230628,113300,849099950,21250,21250,21250,21250,144
|
|
20230628,113200,846039950,21250,21200,21250,21200,37
|
|
20230628,113100,845255450,21200,21200,21200,21200,21
|
|
20230628,113000,844810250,21200,21250,21250,21200,32
|
|
20230628,112900,844131800,21250,21250,21250,21200,99
|
|
20230628,112800,842032200,21200,21250,21250,21200,1203
|
|
20230628,112700,816468750,21300,21300,21300,21300,2
|
|
20230628,112600,816426150,21250,21250,21250,21250,33
|
|
20230628,112500,815724900,21250,21250,21250,21250,106
|
|
20230628,112400,813472400,21250,21250,21250,21250,82
|
|
20230628,112300,811729900,21250,21250,21250,21250,35
|
|
20230628,112200,810986150,21250,21300,21300,21250,150
|
|
20230628,112100,807798550,21300,21300,21300,21250,35
|
|
20230628,112000,807054350,21300,21300,21300,21300,0
|
|
20230628,111900,807054350,21300,21250,21300,21250,32
|
|
20230628,111800,806374300,21250,21300,21300,21250,99
|
|
20230628,111700,804270050,21250,21250,21250,21250,0
|
|
20230628,111600,804270050,21250,21300,21300,21250,46
|
|
20230628,111500,803292500,21250,21250,21250,21250,6
|
|
20230628,111400,803165000,21300,21300,21300,21300,1
|
|
20230628,111300,803143700,21300,21250,21300,21250,222
|
|
20230628,111200,798421200,21300,21350,21350,21300,3333
|
|
20230628,111100,727428050,21350,21350,21350,21350,5
|
|
20230628,111000,727321300,21350,21350,21350,21350,61
|
|
20230628,110900,726018950,21350,21350,21350,21350,1142
|
|
20230628,110800,701637250,21300,21300,21300,21300,63
|
|
20230628,110700,700295350,21300,21300,21300,21300,82
|
|
20230628,110600,698548750,21300,21350,21350,21300,51
|
|
20230628,110500,697462400,21300,21350,21350,21300,81
|
|
20230628,110400,695737050,21350,21350,21350,21350,2
|
|
20230628,110300,695694350,21350,21350,21350,21350,37
|
|
20230628,110200,694904400,21350,21350,21350,21300,132
|
|
20230628,110100,692090650,21350,21350,21350,21350,11
|
|
20230628,110000,691855800,21350,21350,21350,21300,43
|
|
20230628,105900,690939800,21300,21300,21300,21300,50
|
|
20230628,105800,689874800,21300,21350,21350,21300,27
|
|
20230628,105700,689298750,21350,21300,21350,21300,7
|
|
20230628,105600,689149550,21300,21350,21350,21300,1303
|
|
20230628,105500,661334600,21300,21300,21300,21300,1
|
|
20230628,105400,661313300,21350,21350,21350,21350,261
|
|
20230628,105300,655740950,21350,21400,21400,21350,2006
|
|
20230628,105200,612912650,21350,21350,21350,21350,47
|
|
20230628,105100,611909200,21400,21350,21400,21350,86
|
|
20230628,105000,610073050,21350,21400,21400,21350,48
|
|
20230628,104900,609047250,21400,21400,21400,21400,185
|
|
20230628,104800,605088250,21400,21350,21400,21350,100
|
|
20230628,104700,602948700,21350,21350,21350,21350,112
|
|
20230628,104600,600557500,21350,21350,21350,21350,143
|
|
20230628,104500,597504450,21350,21350,21350,21350,174
|
|
20230628,104400,593789550,21350,21400,21400,21350,6
|
|
20230628,104300,593661400,21350,21350,21350,21350,7
|
|
20230628,104200,593511950,21350,21350,21350,21350,46
|
|
20230628,104100,592529850,21350,21350,21350,21350,6
|
|
20230628,104000,592401750,21350,21350,21400,21350,1052
|
|
20230628,103900,569941050,21350,21400,21400,21350,44
|
|
20230628,103800,569000850,21350,21350,21350,21350,5
|
|
20230628,103700,568894100,21350,21350,21400,21350,278
|
|
20230628,103600,562947200,21350,21350,21350,21350,26
|
|
20230628,103500,562392100,21350,21400,21400,21350,99
|
|
20230628,103400,560273800,21350,21350,21350,21350,111
|
|
20230628,103300,557903950,21400,21400,21400,21400,1
|
|
20230628,103200,557882550,21350,21350,21350,21350,35
|
|
20230628,103100,557135300,21350,21350,21350,21350,30
|
|
20230628,103000,556494800,21350,21350,21350,21350,0
|
|
20230628,102900,556494800,21350,21350,21350,21350,100
|
|
20230628,102800,554359800,21350,21350,21400,21350,172
|
|
20230628,102700,550687550,21350,21350,21350,21350,20
|
|
20230628,102600,550260550,21350,21350,21350,21350,36
|
|
20230628,102500,549491950,21400,21400,21400,21400,0
|
|
20230628,102400,549491950,21400,21350,21400,21350,223
|
|
20230628,102300,544725400,21350,21350,21350,21350,7
|
|
20230628,102200,544575950,21350,21350,21350,21350,42
|
|
20230628,102100,543679250,21350,21350,21350,21350,0
|
|
20230628,102000,543679250,21350,21350,21350,21350,6
|
|
20230628,101900,543551150,21400,21350,21400,21350,1297
|
|
20230628,101800,515860150,21350,21350,21350,21350,149
|
|
20230628,101700,512679000,21350,21350,21350,21350,150
|
|
20230628,101600,509476500,21350,21400,21400,21350,106
|
|
20230628,101500,507210450,21400,21400,21400,21350,90
|
|
20230628,101400,505284550,21400,21400,21400,21400,10
|
|
20230628,101300,505070550,21350,21300,21350,21300,236
|
|
20230628,101200,500036050,21350,21350,21350,21350,1
|
|
20230628,101100,500014700,21350,21350,21350,21350,120
|
|
20230628,101000,497452700,21350,21350,21350,21300,556
|
|
20230628,100900,485584150,21350,21350,21350,21350,400
|
|
20230628,100800,477044150,21300,21350,21350,21300,161
|
|
20230628,100700,473614750,21350,21350,21350,21300,93
|
|
20230628,100600,471633300,21350,21350,21350,21350,711
|
|
20230628,100500,456453450,21300,21350,21350,21300,865
|
|
20230628,100400,438028850,21350,21350,21350,21300,117
|
|
20230628,100300,435531450,21350,21350,21350,21350,68
|
|
20230628,100200,434079650,21350,21350,21350,21300,296
|
|
20230628,100100,427760150,21350,21350,21350,21350,331
|
|
20230628,100000,420693300,21350,21400,21400,21350,1498
|
|
20230628,095900,388710850,21350,21350,21350,21350,20
|
|
20230628,095800,388283850,21350,21350,21400,21350,1013
|
|
20230628,095700,366655950,21350,21350,21350,21350,300
|
|
20230628,095600,360250950,21400,21400,21400,21400,0
|
|
20230628,095500,360250950,21400,21400,21400,21400,6
|
|
20230628,095400,360122550,21400,21400,21400,21400,30
|
|
20230628,095300,359480550,21400,21350,21400,21350,7
|
|
20230628,095200,359330900,21400,21400,21400,21400,1
|
|
20230628,095100,359309500,21400,21350,21400,21350,11
|
|
20230628,095000,359074600,21350,21400,21400,21350,222
|
|
20230628,094900,354333800,21400,21400,21400,21400,151
|
|
20230628,094800,351102400,21400,21400,21400,21400,647
|
|
20230628,094700,337256600,21350,21350,21350,21350,50
|
|
20230628,094600,336189100,21350,21350,21350,21350,50
|
|
20230628,094500,335121600,21400,21350,21400,21350,140
|
|
20230628,094400,332129100,21400,21400,21400,21400,0
|
|
20230628,094300,332129100,21400,21400,21400,21400,454
|
|
20230628,094200,322413500,21400,21450,21450,21400,99
|
|
20230628,094100,320294850,21400,21400,21400,21400,1
|
|
20230628,094000,320273450,21400,21400,21400,21400,103
|
|
20230628,093900,318069250,21400,21450,21450,21400,36
|
|
20230628,093800,317298550,21450,21450,21450,21450,3
|
|
20230628,093700,317234200,21450,21450,21450,21450,3
|
|
20230628,093600,317169850,21450,21450,21450,21450,3
|
|
20230628,093500,317105500,21450,21450,21450,21450,7
|
|
20230628,093400,316955350,21450,21450,21450,21450,21
|
|
20230628,093300,316504900,21450,21450,21450,21450,1
|
|
20230628,093200,316483450,21450,21450,21450,21450,35
|
|
20230628,093100,315732700,21450,21450,21450,21450,13
|
|
20230628,093000,315453850,21400,21400,21400,21400,0
|
|
20230628,092900,315453850,21400,21450,21450,21400,902
|
|
20230628,092800,296149900,21450,21450,21450,21450,0
|
|
20230628,092700,296149900,21450,21400,21450,21400,191
|
|
20230628,092600,292053150,21450,21450,21450,21450,25
|
|
20230628,092500,291516900,21400,21400,21400,21400,214
|
|
20230628,092400,286937300,21400,21400,21400,21400,0
|
|
20230628,092300,286937300,21400,21400,21400,21400,15
|
|
20230628,092200,286616300,21450,21400,21450,21400,13
|
|
20230628,092100,286337850,21400,21400,21400,21400,831
|
|
20230628,092000,268554450,21400,21400,21400,21400,248
|
|
20230628,091900,263247250,21450,21450,21450,21400,1177
|
|
20230628,091800,238055250,21450,21400,21450,21400,1076
|
|
20230628,091700,215026050,21450,21400,21450,21400,185
|
|
20230628,091600,211059300,21400,21450,21450,21400,233
|
|
20230628,091500,206065500,21450,21450,21450,21450,47
|
|
20230628,091400,205057350,21450,21450,21450,21450,50
|
|
20230628,091300,203984850,21450,21500,21500,21450,317
|
|
20230628,091200,197185150,21500,21650,21650,21500,1125
|
|
20230628,091100,172985550,21550,21650,21650,21550,571
|
|
20230628,091000,160679000,21650,21600,21650,21600,9
|
|
20230628,090900,160484550,21600,21550,21600,21550,188
|
|
20230628,090800,156432900,21550,21550,21550,21500,1092
|
|
20230628,090700,132901250,21550,21600,21600,21550,11
|
|
20230628,090600,132664150,21550,21650,21650,21550,181
|
|
20230628,090500,128750500,21650,21700,21700,21500,886
|
|
20230628,090400,109603300,21700,21700,21700,21650,55
|
|
20230628,090300,108409850,21750,21700,21750,21650,491
|
|
20230628,090200,97749100,21700,21700,21700,21600,956
|
|
20230628,090100,77018750,21700,21800,21800,21650,544
|
|
20230628,090000,65206950,21800,21550,21800,21400,3021
|