644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194100,2546466000,32900,32900,32900,32900,2182
|
|
20230628,194000,2546466000,32900,32900,32900,32900,0
|
|
20230628,193900,2546466000,32900,32900,32900,32900,0
|
|
20230628,193800,2546466000,32900,32900,32900,32900,0
|
|
20230628,193700,2546466000,32900,32900,32900,32900,0
|
|
20230628,193600,2546466000,32900,32900,32900,32900,0
|
|
20230628,193500,2546466000,32900,32900,32900,32900,0
|
|
20230628,193400,2546466000,32900,32900,32900,32900,0
|
|
20230628,193300,2546466000,32900,32900,32900,32900,0
|
|
20230628,193200,2546466000,32900,32900,32900,32900,0
|
|
20230628,193100,2546466000,32900,32900,32900,32900,0
|
|
20230628,193000,2546466000,32900,32900,32900,32900,0
|
|
20230628,192900,2546466000,32900,32900,32900,32900,0
|
|
20230628,192800,2546466000,32900,32900,32900,32900,0
|
|
20230628,192700,2546466000,32900,32900,32900,32900,0
|
|
20230628,192600,2546466000,32900,32900,32900,32900,0
|
|
20230628,192500,2546466000,32900,32900,32900,32900,0
|
|
20230628,192400,2546466000,32900,32900,32900,32900,0
|
|
20230628,192300,2546466000,32900,32900,32900,32900,0
|
|
20230628,192200,2546466000,32900,32900,32900,32900,0
|
|
20230628,192100,2546466000,32900,32900,32900,32900,0
|
|
20230628,192000,2546466000,32900,32900,32900,32900,0
|
|
20230628,191900,2546466000,32900,32900,32900,32900,0
|
|
20230628,191800,2546466000,32900,32900,32900,32900,0
|
|
20230628,191700,2546466000,32900,32900,32900,32900,0
|
|
20230628,191600,2546466000,32900,32900,32900,32900,0
|
|
20230628,191500,2546466000,32900,32900,32900,32900,0
|
|
20230628,191400,2546466000,32900,32900,32900,32900,0
|
|
20230628,191300,2546466000,32900,32900,32900,32900,0
|
|
20230628,191200,2546466000,32900,32900,32900,32900,0
|
|
20230628,191100,2546466000,32900,32900,32900,32900,2182
|
|
20230628,191000,2546466000,32900,32900,32900,32900,0
|
|
20230628,190900,2546466000,32900,32900,32900,32900,0
|
|
20230628,190800,2546466000,32900,32900,32900,32900,0
|
|
20230628,190700,2546466000,32900,32900,32900,32900,0
|
|
20230628,190600,2546466000,32900,32900,32900,32900,0
|
|
20230628,190500,2546466000,32900,32900,32900,32900,0
|
|
20230628,190400,2546466000,32900,32900,32900,32900,0
|
|
20230628,190300,2546466000,32900,32900,32900,32900,0
|
|
20230628,190200,2546466000,32900,32900,32900,32900,0
|
|
20230628,190100,2546466000,32900,32900,32900,32900,0
|
|
20230628,190000,2546466000,32900,32900,32900,32900,0
|
|
20230628,185900,2546466000,32900,32900,32900,32900,0
|
|
20230628,185800,2546466000,32900,32900,32900,32900,0
|
|
20230628,185700,2546466000,32900,32900,32900,32900,0
|
|
20230628,185600,2546466000,32900,32900,32900,32900,0
|
|
20230628,185500,2546466000,32900,32900,32900,32900,0
|
|
20230628,185400,2546466000,32900,32900,32900,32900,0
|
|
20230628,185300,2546466000,32900,32900,32900,32900,0
|
|
20230628,185200,2546466000,32900,32900,32900,32900,0
|
|
20230628,185100,2546466000,32900,32900,32900,32900,0
|
|
20230628,185000,2546466000,32900,32900,32900,32900,0
|
|
20230628,184900,2546466000,32900,32900,32900,32900,0
|
|
20230628,184800,2546466000,32900,32900,32900,32900,0
|
|
20230628,184700,2546466000,32900,32900,32900,32900,0
|
|
20230628,184600,2546466000,32900,32900,32900,32900,0
|
|
20230628,184500,2546466000,32900,32900,32900,32900,0
|
|
20230628,184400,2546466000,32900,32900,32900,32900,0
|
|
20230628,184300,2546466000,32900,32900,32900,32900,0
|
|
20230628,184200,2546466000,32900,32900,32900,32900,0
|
|
20230628,184100,2546466000,32900,32900,32900,32900,2182
|
|
20230628,184000,2546466000,32900,32900,32900,32900,0
|
|
20230628,183900,2546466000,32900,32900,32900,32900,0
|
|
20230628,183800,2546466000,32900,32900,32900,32900,0
|
|
20230628,183700,2546466000,32900,32900,32900,32900,0
|
|
20230628,183600,2546466000,32900,32900,32900,32900,0
|
|
20230628,183500,2546466000,32900,32900,32900,32900,0
|
|
20230628,183400,2546466000,32900,32900,32900,32900,0
|
|
20230628,183300,2546466000,32900,32900,32900,32900,0
|
|
20230628,183200,2546466000,32900,32900,32900,32900,0
|
|
20230628,183100,2546466000,32900,32900,32900,32900,0
|
|
20230628,183000,2546466000,32900,32900,32900,32900,0
|
|
20230628,182900,2546466000,32900,32900,32900,32900,0
|
|
20230628,182800,2546466000,32900,32900,32900,32900,0
|
|
20230628,182700,2546466000,32900,32900,32900,32900,0
|
|
20230628,182600,2546466000,32900,32900,32900,32900,0
|
|
20230628,182500,2546466000,32900,32900,32900,32900,0
|
|
20230628,182400,2546466000,32900,32900,32900,32900,0
|
|
20230628,182300,2546466000,32900,32900,32900,32900,0
|
|
20230628,182200,2546466000,32900,32900,32900,32900,0
|
|
20230628,182100,2546466000,32900,32900,32900,32900,0
|
|
20230628,182000,2546466000,32900,32900,32900,32900,0
|
|
20230628,181900,2546466000,32900,32900,32900,32900,0
|
|
20230628,181800,2546466000,32900,32900,32900,32900,0
|
|
20230628,181700,2546466000,32900,32900,32900,32900,0
|
|
20230628,181600,2546466000,32900,32900,32900,32900,0
|
|
20230628,181500,2546466000,32900,32900,32900,32900,0
|
|
20230628,181400,2546466000,32900,32900,32900,32900,0
|
|
20230628,181300,2546466000,32900,32900,32900,32900,0
|
|
20230628,181200,2546466000,32900,32900,32900,32900,0
|
|
20230628,181100,2546466000,32900,32900,32900,32900,2182
|
|
20230628,181000,2546466000,32900,32900,32900,32900,0
|
|
20230628,180900,2546466000,32900,32900,32900,32900,0
|
|
20230628,180800,2546466000,32900,32900,32900,32900,0
|
|
20230628,180700,2546466000,32900,32900,32900,32900,0
|
|
20230628,180600,2546466000,32900,32900,32900,32900,0
|
|
20230628,180500,2546466000,32900,32900,32900,32900,0
|
|
20230628,180400,2546466000,32900,32900,32900,32900,0
|
|
20230628,180300,2546466000,32900,32900,32900,32900,0
|
|
20230628,180200,2546466000,32900,32900,32900,32900,0
|
|
20230628,180100,2546466000,32900,32900,32900,32900,0
|
|
20230628,180000,2546466000,32900,32900,32900,32900,0
|
|
20230628,175900,2546466000,32900,32900,32900,32900,0
|
|
20230628,175800,2546466000,32900,32900,32900,32900,0
|
|
20230628,175700,2546466000,32900,32900,32900,32900,0
|
|
20230628,175600,2546466000,32900,32900,32900,32900,0
|
|
20230628,175500,2546466000,32900,32900,32900,32900,0
|
|
20230628,175400,2546466000,32900,32900,32900,32900,0
|
|
20230628,175300,2546466000,32900,32900,32900,32900,0
|
|
20230628,175200,2546466000,32900,32900,32900,32900,0
|
|
20230628,175100,2546466000,32900,32900,32900,32900,0
|
|
20230628,175000,2546466000,32900,32900,32900,32900,0
|
|
20230628,174900,2546466000,32900,32900,32900,32900,0
|
|
20230628,174800,2546466000,32900,32900,32900,32900,0
|
|
20230628,174700,2546466000,32900,32900,32900,32900,0
|
|
20230628,174600,2546466000,32900,32900,32900,32900,0
|
|
20230628,174500,2546466000,32900,32900,32900,32900,0
|
|
20230628,174400,2546466000,32900,32900,32900,32900,0
|
|
20230628,174300,2546466000,32900,32900,32900,32900,0
|
|
20230628,174200,2546466000,32900,32900,32900,32900,0
|
|
20230628,174100,2546466000,32900,32900,32900,32900,2182
|
|
20230628,174000,2546466000,32900,32900,32900,32900,0
|
|
20230628,173900,2546466000,32900,32900,32900,32900,0
|
|
20230628,173800,2546466000,32900,32900,32900,32900,0
|
|
20230628,173700,2546466000,32900,32900,32900,32900,0
|
|
20230628,173600,2546466000,32900,32900,32900,32900,0
|
|
20230628,173500,2546466000,32900,32900,32900,32900,0
|
|
20230628,173400,2546466000,32900,32900,32900,32900,0
|
|
20230628,173300,2546466000,32900,32900,32900,32900,0
|
|
20230628,173200,2546466000,32900,32900,32900,32900,0
|
|
20230628,173100,2546466000,32900,32900,32900,32900,0
|
|
20230628,173000,2546466000,32900,32900,32900,32900,0
|
|
20230628,172900,2546466000,32900,32900,32900,32900,0
|
|
20230628,172800,2546466000,32900,32900,32900,32900,0
|
|
20230628,172700,2546466000,32900,32900,32900,32900,0
|
|
20230628,172600,2546466000,32900,32900,32900,32900,0
|
|
20230628,172500,2546466000,32900,32900,32900,32900,0
|
|
20230628,172400,2546466000,32900,32900,32900,32900,0
|
|
20230628,172300,2546466000,32900,32900,32900,32900,0
|
|
20230628,172200,2546466000,32900,32900,32900,32900,0
|
|
20230628,172100,2546466000,32900,32900,32900,32900,0
|
|
20230628,172000,2546466000,32900,32900,32900,32900,0
|
|
20230628,171900,2546466000,32900,32900,32900,32900,0
|
|
20230628,171800,2546466000,32900,32900,32900,32900,0
|
|
20230628,171700,2546466000,32900,32900,32900,32900,0
|
|
20230628,171600,2546466000,32900,32900,32900,32900,0
|
|
20230628,171500,2546466000,32900,32900,32900,32900,0
|
|
20230628,171400,2546466000,32900,32900,32900,32900,0
|
|
20230628,171300,2546466000,32900,32900,32900,32900,0
|
|
20230628,171200,2546466000,32900,32900,32900,32900,0
|
|
20230628,171100,2546466000,32900,32900,32900,32900,2182
|
|
20230628,171000,2546466000,32900,32900,32900,32900,0
|
|
20230628,170900,2546466000,32900,32900,32900,32900,0
|
|
20230628,170800,2546466000,32900,32900,32900,32900,0
|
|
20230628,170700,2546466000,32900,32900,32900,32900,0
|
|
20230628,170600,2546466000,32900,32900,32900,32900,0
|
|
20230628,170500,2546466000,32900,32900,32900,32900,0
|
|
20230628,170400,2546466000,32900,32900,32900,32900,0
|
|
20230628,170300,2546466000,32900,32900,32900,32900,0
|
|
20230628,170200,2546466000,32900,32900,32900,32900,0
|
|
20230628,170100,2546466000,32900,32900,32900,32900,0
|
|
20230628,170000,2546466000,32900,32900,32900,32900,0
|
|
20230628,165900,2546466000,32900,32900,32900,32900,0
|
|
20230628,165800,2546466000,32900,32900,32900,32900,0
|
|
20230628,165700,2546466000,32900,32900,32900,32900,0
|
|
20230628,165600,2546466000,32900,32900,32900,32900,0
|
|
20230628,165500,2546466000,32900,32900,32900,32900,0
|
|
20230628,165400,2546466000,32900,32900,32900,32900,0
|
|
20230628,165300,2546466000,32900,32900,32900,32900,0
|
|
20230628,165200,2546466000,32900,32900,32900,32900,0
|
|
20230628,165100,2546466000,32900,32900,32900,32900,0
|
|
20230628,165000,2546466000,32900,32900,32900,32900,0
|
|
20230628,164900,2546466000,32900,32900,32900,32900,0
|
|
20230628,164800,2546466000,32900,32900,32900,32900,0
|
|
20230628,164700,2546466000,32900,32900,32900,32900,0
|
|
20230628,164600,2546466000,32900,32900,32900,32900,0
|
|
20230628,164500,2546466000,32900,32900,32900,32900,0
|
|
20230628,164400,2546466000,32900,32900,32900,32900,0
|
|
20230628,164300,2546466000,32900,32900,32900,32900,0
|
|
20230628,164200,2546466000,32900,32900,32900,32900,0
|
|
20230628,164100,2546466000,32900,32900,32900,32900,2182
|
|
20230628,164000,2546466000,32900,32900,32900,32900,0
|
|
20230628,163900,2546466000,32900,32900,32900,32900,0
|
|
20230628,163800,2546466000,32900,32900,32900,32900,0
|
|
20230628,163700,2546466000,32900,32900,32900,32900,0
|
|
20230628,163600,2546466000,32900,32900,32900,32900,0
|
|
20230628,163500,2546466000,32900,32900,32900,32900,0
|
|
20230628,163400,2546466000,32900,32900,32900,32900,0
|
|
20230628,163300,2546466000,32900,32900,32900,32900,0
|
|
20230628,163200,2546466000,32900,32900,32900,32900,0
|
|
20230628,163100,2546466000,32900,32900,32900,32900,0
|
|
20230628,163000,2546466000,32900,32900,32900,32900,0
|
|
20230628,162900,2546466000,32900,32900,32900,32900,0
|
|
20230628,162800,2546466000,32900,32900,32900,32900,0
|
|
20230628,162700,2546466000,32900,32900,32900,32900,0
|
|
20230628,162600,2546466000,32900,32900,32900,32900,0
|
|
20230628,162500,2546466000,32900,32900,32900,32900,0
|
|
20230628,162400,2546466000,32900,32900,32900,32900,0
|
|
20230628,162300,2546466000,32900,32900,32900,32900,0
|
|
20230628,162200,2546466000,32900,32900,32900,32900,0
|
|
20230628,162100,2546466000,32900,32900,32900,32900,0
|
|
20230628,162000,2546466000,32900,32900,32900,32900,0
|
|
20230628,161900,2546466000,32900,32900,32900,32900,0
|
|
20230628,161800,2546466000,32900,32900,32900,32900,0
|
|
20230628,161700,2546466000,32900,32900,32900,32900,0
|
|
20230628,161600,2546466000,32900,32900,32900,32900,0
|
|
20230628,161500,2546466000,32900,32900,32900,32900,0
|
|
20230628,161400,2546466000,32900,32900,32900,32900,0
|
|
20230628,161300,2546466000,32900,32900,32900,32900,0
|
|
20230628,161200,2546466000,32900,32900,32900,32900,0
|
|
20230628,161100,2546466000,32900,32900,32900,32900,2182
|
|
20230628,161000,2546466000,32900,32900,32900,32900,0
|
|
20230628,160900,2546466000,32900,32900,32900,32900,0
|
|
20230628,160800,2546466000,32900,32900,32900,32900,0
|
|
20230628,160700,2546466000,32900,32900,32900,32900,0
|
|
20230628,160600,2546466000,32900,32900,32900,32900,0
|
|
20230628,160500,2546466000,32900,32900,32900,32900,0
|
|
20230628,160400,2546466000,32900,32900,32900,32900,0
|
|
20230628,160300,2546466000,32900,32900,32900,32900,0
|
|
20230628,160200,2546466000,32900,32900,32900,32900,0
|
|
20230628,160100,2546466000,32900,32900,32900,32900,0
|
|
20230628,160000,2546466000,32900,32900,32900,32900,0
|
|
20230628,155900,2546466000,32900,32900,32900,32900,0
|
|
20230628,155800,2546466000,32900,32900,32900,32900,0
|
|
20230628,155700,2546466000,32900,32900,32900,32900,0
|
|
20230628,155600,2546466000,32900,32900,32900,32900,0
|
|
20230628,155500,2546466000,32900,32900,32900,32900,0
|
|
20230628,155400,2546466000,32900,32900,32900,32900,0
|
|
20230628,155300,2546466000,32900,32900,32900,32900,0
|
|
20230628,155200,2546466000,32900,32900,32900,32900,0
|
|
20230628,155100,2546466000,32900,32900,32900,32900,0
|
|
20230628,155000,2546466000,32900,32900,32900,32900,0
|
|
20230628,154900,2546466000,32900,32900,32900,32900,0
|
|
20230628,154800,2546466000,32900,32900,32900,32900,0
|
|
20230628,154700,2546466000,32900,32900,32900,32900,0
|
|
20230628,154600,2546466000,32900,32900,32900,32900,0
|
|
20230628,154500,2546466000,32900,32900,32900,32900,0
|
|
20230628,154400,2546466000,32900,32900,32900,32900,0
|
|
20230628,154300,2546466000,32900,32900,32900,32900,0
|
|
20230628,154200,2546466000,32900,32900,32900,32900,0
|
|
20230628,154100,2546466000,32900,32900,32900,32900,2182
|
|
20230628,154000,2546466000,32900,32900,32900,32900,0
|
|
20230628,153900,2546466000,32900,32900,32900,32900,0
|
|
20230628,153800,2546466000,32900,32900,32900,32900,0
|
|
20230628,153700,2546466000,32900,32900,32900,32900,0
|
|
20230628,153600,2546466000,32900,32900,32900,32900,0
|
|
20230628,153500,2546466000,32900,32900,32900,32900,0
|
|
20230628,153400,2546466000,32900,32900,32900,32900,0
|
|
20230628,153300,2546466000,32900,32900,32900,32900,0
|
|
20230628,153200,2546466000,32900,32900,32900,32900,0
|
|
20230628,153100,2546466000,32900,32900,32900,32900,0
|
|
20230628,153000,2546466000,32900,32900,32900,32900,2182
|
|
20230628,152900,2474678200,33000,33000,33000,33000,0
|
|
20230628,152800,2474678200,33000,33000,33000,33000,0
|
|
20230628,152700,2474678200,33000,33000,33000,33000,0
|
|
20230628,152600,2474678200,33000,33000,33000,33000,0
|
|
20230628,152500,2474678200,33000,33000,33000,33000,0
|
|
20230628,152400,2474678200,33000,33000,33000,33000,0
|
|
20230628,152300,2474678200,33000,33000,33000,33000,0
|
|
20230628,152200,2474678200,33000,33000,33000,33000,0
|
|
20230628,152100,2474678200,33000,33000,33000,33000,0
|
|
20230628,152000,2474678200,33000,33000,33000,33000,0
|
|
20230628,151900,2474678200,33000,33050,33050,33000,14
|
|
20230628,151800,2474216100,33000,33000,33000,33000,42
|
|
20230628,151700,2472830100,33050,33000,33050,32950,216
|
|
20230628,151600,2465699450,32950,32950,33000,32900,936
|
|
20230628,151500,2434829800,33000,32950,33000,32950,137
|
|
20230628,151400,2430309450,33000,33000,33000,33000,501
|
|
20230628,151300,2413776450,33000,33000,33000,32950,2222
|
|
20230628,151200,2340451250,33000,32950,33000,32950,95
|
|
20230628,151100,2337319000,32950,32950,32950,32950,168
|
|
20230628,151000,2331783400,32950,32950,33000,32950,1204
|
|
20230628,150900,2292096150,33000,33000,33000,33000,849
|
|
20230628,150800,2264079150,33000,33000,33050,33000,271
|
|
20230628,150700,2255131050,33050,33000,33050,33000,1410
|
|
20230628,150600,2208600950,33000,33050,33050,33000,265
|
|
20230628,150500,2199855850,33000,33050,33050,33000,340
|
|
20230628,150400,2188632500,33050,33050,33050,33050,154
|
|
20230628,150300,2183542800,33050,33100,33100,33050,189
|
|
20230628,150200,2177287600,33100,33100,33100,33100,27
|
|
20230628,150100,2176393900,33100,33100,33100,33100,14
|
|
20230628,150000,2175930500,33050,33050,33100,33050,180
|
|
20230628,145900,2169981300,33100,33050,33100,33050,26
|
|
20230628,145800,2169121700,33050,33100,33100,33050,24
|
|
20230628,145700,2168327950,33050,33050,33050,33050,1019
|
|
20230628,145600,2134650000,33050,33100,33100,33050,14
|
|
20230628,145500,2134187250,33150,33150,33150,33050,67
|
|
20230628,145400,2131971400,33100,33100,33100,33100,135
|
|
20230628,145300,2127502900,33100,33100,33100,33100,161
|
|
20230628,145200,2122173800,33100,33100,33100,33100,12
|
|
20230628,145100,2121776600,33100,33100,33100,33100,152
|
|
20230628,145000,2116745400,33200,33100,33200,33000,2694
|
|
20230628,144900,2027736450,33100,33150,33150,33100,3131
|
|
20230628,144800,1924093300,33150,33150,33150,33150,25
|
|
20230628,144700,1923264550,33150,33150,33150,33150,16
|
|
20230628,144600,1922734150,33150,33150,33150,33150,181
|
|
20230628,144500,1916734000,33200,33150,33200,33100,1343
|
|
20230628,144400,1872273300,33100,33150,33200,33100,404
|
|
20230628,144300,1858883600,33150,33150,33150,33150,62
|
|
20230628,144200,1856828300,33150,33150,33150,33150,11
|
|
20230628,144100,1856463650,33150,33150,33150,33150,84
|
|
20230628,144000,1853679050,33150,33150,33150,33150,244
|
|
20230628,143900,1845590450,33150,33150,33150,33150,15
|
|
20230628,143800,1845093200,33150,33150,33150,33150,31
|
|
20230628,143700,1844065550,33150,33150,33150,33150,14
|
|
20230628,143600,1843601450,33150,33150,33150,33150,40
|
|
20230628,143500,1842275450,33150,33150,33150,33150,496
|
|
20230628,143400,1825833050,33150,33150,33150,33100,19
|
|
20230628,143300,1825203900,33100,33150,33150,33100,38
|
|
20230628,143200,1823946050,33100,33150,33150,33100,678
|
|
20230628,143100,1801485350,33200,33200,33200,33200,205
|
|
20230628,143000,1794679350,33200,33200,33200,33200,258
|
|
20230628,142900,1786113750,33250,33200,33250,33200,53
|
|
20230628,142800,1784352100,33200,33200,33200,33200,30
|
|
20230628,142700,1783356100,33200,33200,33200,33200,13
|
|
20230628,142600,1782924500,33200,33200,33200,33200,13
|
|
20230628,142500,1782492900,33250,33200,33250,33200,45
|
|
20230628,142400,1780997350,33200,33200,33200,33200,12
|
|
20230628,142300,1780598950,33250,33200,33250,33200,15
|
|
20230628,142200,1780100900,33200,33200,33250,33200,40
|
|
20230628,142100,1778772850,33200,33200,33200,33200,15
|
|
20230628,142000,1778274850,33200,33200,33200,33200,27
|
|
20230628,141900,1777378450,33200,33200,33200,33200,246
|
|
20230628,141800,1769211250,33200,33200,33200,33200,13
|
|
20230628,141700,1768779650,33200,33200,33200,33150,37
|
|
20230628,141600,1767551900,33150,33150,33150,33150,114
|
|
20230628,141500,1763772800,33150,33150,33150,33150,254
|
|
20230628,141400,1755352700,33150,33150,33150,33150,34
|
|
20230628,141300,1754225600,33150,33150,33150,33150,0
|
|
20230628,141200,1754225600,33150,33150,33150,33150,100
|
|
20230628,141100,1750910600,33200,33200,33200,33200,62
|
|
20230628,141000,1748852200,33100,33150,33200,33100,132
|
|
20230628,140900,1744479750,33150,33150,33150,33150,14
|
|
20230628,140800,1744015650,33150,33250,33250,33150,365
|
|
20230628,140700,1731907850,33200,33250,33250,33200,17
|
|
20230628,140600,1731343250,33250,33200,33250,33200,17
|
|
20230628,140500,1730778750,33200,33200,33200,33200,296
|
|
20230628,140400,1720951550,33200,33300,33300,33200,51
|
|
20230628,140300,1719258150,33300,33300,33300,33300,473
|
|
20230628,140200,1703507250,33450,33350,33450,33300,188
|
|
20230628,140100,1697233600,33300,33250,33300,33250,109
|
|
20230628,140000,1693607650,33200,33150,33200,33150,32
|
|
20230628,135900,1692545950,33150,33150,33150,33150,12
|
|
20230628,135800,1692148150,33150,33150,33150,33150,14
|
|
20230628,135700,1691684050,33150,33150,33150,33150,0
|
|
20230628,135600,1691684050,33150,33150,33150,33150,14
|
|
20230628,135500,1691219950,33150,33150,33150,33100,435
|
|
20230628,135400,1676800350,33150,33200,33200,33150,116
|
|
20230628,135300,1672954850,33200,33150,33200,33150,16
|
|
20230628,135200,1672424400,33200,33150,33200,33150,14
|
|
20230628,135100,1671960150,33200,33150,33200,33150,18
|
|
20230628,135000,1671363250,33150,33150,33150,33150,0
|
|
20230628,134900,1671363250,33150,33150,33150,33150,12
|
|
20230628,134800,1670965450,33200,33200,33200,33200,1
|
|
20230628,134700,1670932250,33150,33200,33200,33150,31
|
|
20230628,134600,1669903600,33200,33200,33200,33200,4
|
|
20230628,134500,1669770800,33250,33200,33250,33200,12
|
|
20230628,134400,1669372350,33150,33150,33150,33150,14
|
|
20230628,134300,1668908250,33150,33200,33200,33150,112
|
|
20230628,134200,1665194400,33200,33200,33200,33200,1
|
|
20230628,134100,1665161200,33200,33200,33200,33200,15
|
|
20230628,134000,1664663200,33200,33200,33200,33200,26
|
|
20230628,133900,1663800000,33200,33200,33200,33200,30
|
|
20230628,133800,1662804000,33200,33200,33200,33200,0
|
|
20230628,133700,1662804000,33200,33200,33200,33150,26
|
|
20230628,133600,1661941450,33200,33150,33200,33150,15
|
|
20230628,133500,1661444100,33150,33150,33150,33150,114
|
|
20230628,133400,1657665000,33200,33200,33200,33200,5
|
|
20230628,133300,1657499000,33150,33200,33200,33150,138
|
|
20230628,133200,1652923000,33200,33200,33200,33200,84
|
|
20230628,133100,1650134200,33200,33200,33200,33200,16
|
|
20230628,133000,1649603000,33200,33200,33200,33200,19
|
|
20230628,132900,1648972200,33200,33200,33200,33200,26
|
|
20230628,132800,1648109000,33200,33200,33200,33200,14
|
|
20230628,132700,1647644200,33250,33250,33250,33250,4
|
|
20230628,132600,1647511200,33200,33250,33250,33200,45
|
|
20230628,132500,1646015550,33250,33250,33250,33250,46
|
|
20230628,132400,1644486050,33250,33250,33250,33250,2
|
|
20230628,132300,1644419550,33250,33250,33250,33250,13
|
|
20230628,132200,1643987300,33250,33200,33250,33200,177
|
|
20230628,132100,1638104500,33150,33150,33150,33150,13
|
|
20230628,132000,1637673550,33200,33200,33200,33200,7
|
|
20230628,131900,1637441150,33200,33150,33200,33150,208
|
|
20230628,131800,1630536100,33150,33200,33200,33150,360
|
|
20230628,131700,1618602050,33150,33200,33250,33150,1176
|
|
20230628,131600,1579577050,33150,33150,33150,33150,12
|
|
20230628,131500,1579179250,33150,33200,33200,33150,76
|
|
20230628,131400,1576659650,33200,33200,33200,33150,155
|
|
20230628,131300,1571521250,33150,33150,33150,33150,35
|
|
20230628,131200,1570361000,33150,33150,33150,33150,13
|
|
20230628,131100,1569930050,33200,33200,33200,33200,39
|
|
20230628,131000,1568635250,33200,33200,33200,33150,17
|
|
20230628,130900,1568071550,33150,33200,33200,33150,759
|
|
20230628,130800,1542873350,33200,33250,33250,33200,202
|
|
20230628,130700,1536165950,33200,33200,33200,33200,81
|
|
20230628,130600,1533476750,33250,33250,33250,33250,27
|
|
20230628,130500,1532579000,33250,33250,33250,33250,202
|
|
20230628,130400,1525862500,33250,33250,33250,33250,91
|
|
20230628,130300,1522836750,33300,33300,33300,33300,78
|
|
20230628,130200,1520239350,33300,33300,33300,33300,12
|
|
20230628,130100,1519839750,33300,33350,33350,33300,14
|
|
20230628,130000,1519373500,33300,33300,33300,33250,303
|
|
20230628,125900,1509284250,33300,33250,33300,33250,28
|
|
20230628,125800,1508353200,33250,33250,33250,33200,15
|
|
20230628,125700,1507855000,33250,33250,33250,33250,155
|
|
20230628,125600,1502701250,33300,33250,33300,33250,16
|
|
20230628,125500,1502169200,33250,33250,33250,33250,28
|
|
20230628,125400,1501238200,33250,33250,33250,33250,18
|
|
20230628,125300,1500639700,33200,33250,33250,33200,297
|
|
20230628,125200,1490766650,33250,33250,33250,33250,23
|
|
20230628,125100,1490001900,33250,33250,33250,33250,23
|
|
20230628,125000,1489237150,33250,33250,33250,33250,76
|
|
20230628,124900,1486710150,33250,33250,33250,33250,68
|
|
20230628,124800,1484449150,33250,33300,33300,33250,17
|
|
20230628,124700,1483883600,33300,33300,33300,33300,10
|
|
20230628,124600,1483550600,33250,33250,33250,33250,12
|
|
20230628,124500,1483151600,33300,33300,33300,33300,13
|
|
20230628,124400,1482718700,33300,33250,33300,33250,334
|
|
20230628,124300,1471597100,33250,33300,33300,33250,112
|
|
20230628,124200,1467873000,33300,33250,33300,33250,42
|
|
20230628,124100,1466475000,33300,33300,33300,33300,39
|
|
20230628,124000,1465176300,33300,33250,33300,33250,17
|
|
20230628,123900,1464610900,33300,33300,33300,33300,13
|
|
20230628,123800,1464178000,33300,33300,33300,33300,13
|
|
20230628,123700,1463745100,33300,33300,33300,33300,17
|
|
20230628,123600,1463179000,33300,33250,33300,33250,36
|
|
20230628,123500,1461980850,33250,33250,33250,33250,13
|
|
20230628,123400,1461548600,33250,33250,33250,33250,125
|
|
20230628,123300,1457392350,33250,33200,33250,33200,215
|
|
20230628,123200,1450243850,33200,33250,33250,33200,559
|
|
20230628,123100,1431660000,33300,33300,33300,33300,12
|
|
20230628,123000,1431260400,33350,33300,33350,33300,6
|
|
20230628,122900,1431060450,33250,33300,33300,33250,30
|
|
20230628,122800,1430062450,33300,33350,33350,33300,402
|
|
20230628,122700,1416665750,33350,33350,33350,33350,14
|
|
20230628,122600,1416198850,33350,33350,33350,33350,0
|
|
20230628,122500,1416198850,33350,33350,33350,33350,12
|
|
20230628,122400,1415798650,33350,33350,33400,33350,15
|
|
20230628,122300,1415298350,33350,33400,33400,33350,32
|
|
20230628,122200,1414230450,33400,33400,33400,33400,14
|
|
20230628,122100,1413762850,33400,33400,33400,33400,13
|
|
20230628,122000,1413328650,33450,33400,33450,33400,274
|
|
20230628,121900,1404176950,33400,33400,33400,33400,11
|
|
20230628,121800,1403809550,33400,33450,33450,33400,92
|
|
20230628,121700,1400734450,33450,33450,33450,33450,12
|
|
20230628,121600,1400333050,33450,33450,33450,33450,20
|
|
20230628,121500,1399664050,33450,33450,33450,33450,115
|
|
20230628,121400,1395817300,33450,33450,33450,33450,169
|
|
20230628,121300,1390164250,33450,33450,33450,33450,51
|
|
20230628,121200,1388458300,33450,33450,33450,33450,21
|
|
20230628,121100,1387755850,33450,33450,33450,33450,64
|
|
20230628,121000,1385615050,33450,33450,33450,33450,0
|
|
20230628,120900,1385615050,33450,33450,33500,33450,29
|
|
20230628,120800,1384644250,33450,33450,33500,33450,23
|
|
20230628,120700,1383874750,33500,33500,33500,33500,1
|
|
20230628,120600,1383841250,33500,33550,33550,33500,13
|
|
20230628,120500,1383405700,33500,33500,33500,33500,13
|
|
20230628,120400,1382970200,33500,33500,33500,33500,15
|
|
20230628,120300,1382467700,33500,33500,33500,33500,400
|
|
20230628,120200,1369067700,33500,33500,33500,33500,0
|
|
20230628,120100,1369067700,33500,33550,33550,33500,486
|
|
20230628,120000,1352766100,33500,33500,33500,33500,13
|
|
20230628,115900,1352330600,33500,33550,33550,33500,16
|
|
20230628,115800,1351794550,33500,33550,33550,33500,42
|
|
20230628,115700,1350386850,33500,33500,33500,33500,23
|
|
20230628,115600,1349616350,33500,33500,33500,33450,17
|
|
20230628,115500,1349047400,33500,33500,33500,33500,44
|
|
20230628,115400,1347573400,33450,33450,33500,33450,19
|
|
20230628,115300,1346937800,33450,33450,33450,33450,11
|
|
20230628,115200,1346569850,33450,33500,33500,33450,134
|
|
20230628,115100,1342082400,33500,33500,33500,33450,41
|
|
20230628,115000,1340709900,33500,33450,33500,33450,60
|
|
20230628,114900,1338700600,33450,33500,33500,33450,21
|
|
20230628,114800,1337997750,33500,33450,33500,33450,27
|
|
20230628,114700,1337093900,33500,33500,33500,33500,50
|
|
20230628,114600,1335418900,33450,33450,33450,33450,76
|
|
20230628,114500,1332876700,33400,33400,33400,33400,24
|
|
20230628,114400,1332075100,33400,33400,33400,33400,111
|
|
20230628,114300,1328367700,33350,33400,33400,33350,128
|
|
20230628,114200,1324093700,33400,33400,33400,33400,12
|
|
20230628,114100,1323692900,33400,33400,33400,33400,26
|
|
20230628,114000,1322824500,33400,33400,33400,33400,13
|
|
20230628,113900,1322390300,33400,33300,33450,33300,547
|
|
20230628,113800,1304133200,33250,33250,33250,33250,13
|
|
20230628,113700,1303700950,33250,33250,33250,33250,13
|
|
20230628,113600,1303268700,33200,33300,33300,33200,160
|
|
20230628,113500,1297955350,33250,33250,33250,33250,42
|
|
20230628,113400,1296558850,33250,33250,33250,33250,157
|
|
20230628,113300,1291338600,33200,33200,33200,33200,18
|
|
20230628,113200,1290741000,33200,33200,33200,33200,14
|
|
20230628,113100,1290276200,33200,33250,33250,33200,31
|
|
20230628,113000,1289246100,33250,33250,33250,33250,8
|
|
20230628,112900,1288980100,33250,33300,33300,33250,17
|
|
20230628,112800,1288414750,33300,33200,33300,33200,108
|
|
20230628,112700,1284819750,33250,33250,33300,33250,20
|
|
20230628,112600,1284154700,33250,33200,33250,33200,19
|
|
20230628,112500,1283523600,33250,33200,33250,33200,20
|
|
20230628,112400,1282859300,33200,33200,33200,33200,1
|
|
20230628,112300,1282826100,33200,33200,33200,33200,0
|
|
20230628,112200,1282826100,33200,33200,33200,33200,14
|
|
20230628,112100,1282361300,33200,33250,33250,33200,1056
|
|
20230628,112000,1247284550,33250,33250,33300,33250,67
|
|
20230628,111900,1245056650,33250,33250,33250,33250,62
|
|
20230628,111800,1242995150,33300,33300,33300,33300,13
|
|
20230628,111700,1242562250,33300,33300,33300,33300,67
|
|
20230628,111600,1240331150,33300,33300,33300,33300,31
|
|
20230628,111500,1239298850,33300,33300,33300,33300,2
|
|
20230628,111400,1239232250,33300,33300,33300,33300,62
|
|
20230628,111300,1237167650,33300,33300,33300,33300,31
|
|
20230628,111200,1236135350,33300,33300,33300,33300,11
|
|
20230628,111100,1235769050,33300,33250,33300,33250,34
|
|
20230628,111000,1234637550,33300,33250,33300,33250,18
|
|
20230628,110900,1234038700,33300,33300,33300,33300,1
|
|
20230628,110800,1234005400,33300,33300,33300,33300,10
|
|
20230628,110700,1233672400,33250,33250,33300,33250,259
|
|
20230628,110600,1225049000,33200,33200,33200,33200,9
|
|
20230628,110500,1224750200,33200,33250,33250,33200,12
|
|
20230628,110400,1224351750,33250,33250,33250,33250,36
|
|
20230628,110300,1223154750,33300,33300,33300,33250,40
|
|
20230628,110200,1221823400,33250,33250,33250,33250,207
|
|
20230628,110100,1214940650,33300,33300,33300,33300,1
|
|
20230628,110000,1214907350,33250,33350,33350,33250,25
|
|
20230628,105900,1214075650,33300,33300,33300,33250,26
|
|
20230628,105800,1213210500,33300,33300,33300,33300,0
|
|
20230628,105700,1213210500,33300,33250,33300,33250,263
|
|
20230628,105600,1204464250,33300,33300,33300,33300,1
|
|
20230628,105500,1204430950,33250,33300,33300,33250,182
|
|
20230628,105400,1198372550,33300,33350,33350,33300,20
|
|
20230628,105300,1197706000,33350,33350,33400,33350,23
|
|
20230628,105200,1196938900,33350,33350,33350,33350,128
|
|
20230628,105100,1192670100,33350,33300,33350,33300,14
|
|
20230628,105000,1192203800,33300,33300,33300,33300,27
|
|
20230628,104900,1191304700,33400,33300,33400,33300,117
|
|
20230628,104800,1187408300,33300,33350,33350,33300,117
|
|
20230628,104700,1183511350,33350,33300,33350,33300,15
|
|
20230628,104600,1183011750,33350,33300,33350,33300,55
|
|
20230628,104500,1181180000,33350,33350,33350,33350,3
|
|
20230628,104400,1181079950,33350,33300,33350,33300,42
|
|
20230628,104300,1179681300,33300,33300,33300,33300,55
|
|
20230628,104200,1177849800,33300,33300,33350,33300,76
|
|
20230628,104100,1175317600,33300,33350,33350,33300,113
|
|
20230628,104000,1171554350,33350,33350,33350,33350,47
|
|
20230628,103900,1169986900,33350,33400,33400,33350,115
|
|
20230628,103800,1166150700,33400,33400,33400,33400,0
|
|
20230628,103700,1166150700,33400,33400,33450,33400,42
|
|
20230628,103600,1164747750,33400,33300,33400,33300,62
|
|
20230628,103500,1162679750,33300,33300,33300,33300,126
|
|
20230628,103400,1158483950,33300,33200,33300,33200,186
|
|
20230628,103300,1152301900,33200,33200,33200,33200,131
|
|
20230628,103200,1147952700,33250,33250,33250,33200,255
|
|
20230628,103100,1139484250,33250,33250,33300,33200,227
|
|
20230628,103000,1131930100,33200,33300,33300,33200,1408
|
|
20230628,102900,1085161300,33250,33250,33250,33250,40
|
|
20230628,102800,1083831300,33250,33250,33250,33250,13
|
|
20230628,102700,1083399050,33250,33250,33300,33250,27
|
|
20230628,102600,1082500800,33250,33300,33300,33250,114
|
|
20230628,102500,1078707150,33300,33250,33300,33250,38
|
|
20230628,102400,1077443500,33250,33250,33250,33250,11
|
|
20230628,102300,1077077750,33300,33300,33300,33300,1
|
|
20230628,102200,1077044450,33250,33200,33300,33200,68
|
|
20230628,102100,1074782450,33200,33150,33200,33150,121
|
|
20230628,102000,1070768250,33150,33150,33200,33150,329
|
|
20230628,101900,1059861850,33150,33150,33150,33150,121
|
|
20230628,101800,1055850700,33150,33150,33150,33150,197
|
|
20230628,101700,1049320150,33200,33200,33200,33150,16
|
|
20230628,101600,1048789050,33150,33200,33200,33150,125
|
|
20230628,101500,1044639250,33250,33200,33250,33200,122
|
|
20230628,101400,1040588750,33150,33200,33200,33150,150
|
|
20230628,101300,1035612000,33200,33250,33250,33200,241
|
|
20230628,101200,1027610750,33200,33250,33250,33200,150
|
|
20230628,101100,1022630400,33200,33200,33250,33200,181
|
|
20230628,101000,1016618650,33200,33200,33200,33200,721
|
|
20230628,100900,992681450,33250,33200,33250,33200,128
|
|
20230628,100800,988431350,33250,33200,33250,33200,103
|
|
20230628,100700,985006850,33250,33250,33250,33250,298
|
|
20230628,100600,975098350,33250,33300,33300,33250,60
|
|
20230628,100500,973102050,33250,33350,33350,33250,1162
|
|
20230628,100400,934413450,33350,33350,33350,33350,224
|
|
20230628,100300,926943050,33350,33350,33350,33350,211
|
|
20230628,100200,919906200,33350,33350,33350,33350,157
|
|
20230628,100100,914670250,33350,33350,33350,33300,146
|
|
20230628,100000,909802200,33350,33350,33350,33350,49
|
|
20230628,095900,908168050,33350,33400,33400,33350,558
|
|
20230628,095800,889553300,33400,33350,33400,33350,518
|
|
20230628,095700,872252650,33350,33350,33350,33350,84
|
|
20230628,095600,869451250,33350,33350,33350,33350,14
|
|
20230628,095500,868984350,33400,33350,33400,33350,68
|
|
20230628,095400,866714000,33350,33400,33400,33350,159
|
|
20230628,095300,861406900,33350,33450,33500,33350,905
|
|
20230628,095200,831164650,33450,33450,33450,33450,8
|
|
20230628,095100,830897050,33450,33450,33450,33450,12
|
|
20230628,095000,830495650,33450,33500,33500,33450,45
|
|
20230628,094900,828988900,33500,33400,33550,33350,1457
|
|
20230628,094800,780234350,33400,33450,33450,33400,16
|
|
20230628,094700,779699900,33400,33300,33400,33300,1025
|
|
20230628,094600,745467600,33300,33300,33350,33300,185
|
|
20230628,094500,739300700,33250,33350,33350,33250,435
|
|
20230628,094400,724817100,33350,33450,33450,33350,426
|
|
20230628,094300,710586800,33400,33400,33450,33400,102
|
|
20230628,094200,707176050,33400,33350,33400,33350,1111
|
|
20230628,094100,670072950,33250,33200,33300,33200,1761
|
|
20230628,094000,611486800,33200,33250,33250,33200,21
|
|
20230628,093900,610789500,33250,33250,33250,33200,224
|
|
20230628,093800,603348950,33200,33200,33250,33200,222
|
|
20230628,093700,595978000,33250,33200,33250,33200,483
|
|
20230628,093600,579939400,33200,33200,33250,33200,62
|
|
20230628,093500,577880450,33200,33250,33250,33200,124
|
|
20230628,093400,573759150,33250,33250,33300,33250,659
|
|
20230628,093300,551845800,33300,33350,33350,33250,454
|
|
20230628,093200,536727000,33300,33500,33500,33300,1978
|
|
20230628,093100,470647350,33500,33550,33550,33500,1649
|
|
20230628,093000,415393850,33550,33550,33550,33500,557
|
|
20230628,092900,396714450,33600,33650,33650,33600,200
|
|
20230628,092800,389993000,33650,33700,33700,33650,141
|
|
20230628,092700,385247950,33700,33600,33700,33600,152
|
|
20230628,092600,380133500,33550,33450,33550,33400,370
|
|
20230628,092500,367742900,33450,33750,33750,33400,3159
|
|
20230628,092400,261672600,33750,33800,33850,33750,934
|
|
20230628,092300,230129700,33850,33800,33850,33800,238
|
|
20230628,092200,222074800,33850,33850,33850,33800,261
|
|
20230628,092100,213252700,33850,33800,33850,33800,191
|
|
20230628,092000,206790350,33800,33850,33850,33750,414
|
|
20230628,091900,192789100,33850,33950,33950,33850,440
|
|
20230628,091800,177871850,33950,33900,33950,33900,210
|
|
20230628,091700,170746100,33900,33900,33950,33900,30
|
|
20230628,091600,169728850,33900,33900,33900,33850,174
|
|
20230628,091500,163832500,33900,34100,34100,33850,1332
|
|
20230628,091400,118560600,34100,34150,34150,34050,266
|
|
20230628,091300,109488050,34150,34150,34150,34150,14
|
|
20230628,091200,109009950,34250,34250,34250,34250,26
|
|
20230628,091100,108119450,34250,34250,34300,34100,390
|
|
20230628,091000,94796500,34250,34300,34350,34200,162
|
|
20230628,090900,89246950,34350,34300,34350,34250,501
|
|
20230628,090800,72066100,34350,34250,34350,34250,117
|
|
20230628,090700,68054550,34250,34300,34300,34250,60
|
|
20230628,090600,65996600,34300,34350,34350,34300,232
|
|
20230628,090500,58032500,34450,34400,34500,34250,169
|
|
20230628,090400,52228350,34500,34550,34550,34500,26
|
|
20230628,090300,51330650,34550,34600,34600,34550,53
|
|
20230628,090200,49498950,34600,34600,34600,34600,0
|
|
20230628,090100,49498950,34600,34950,35050,34100,861
|
|
20230628,090000,19702700,35000,35000,35000,34800,564
|