654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195100,15040500730,20950,20950,20950,20950,5483
|
|
20230628,195000,15040500730,20950,20950,20950,20950,0
|
|
20230628,194900,15040500730,20950,20950,20950,20950,0
|
|
20230628,194800,15040500730,20950,20950,20950,20950,0
|
|
20230628,194700,15040500730,20950,20950,20950,20950,0
|
|
20230628,194600,15040500730,20950,20950,20950,20950,0
|
|
20230628,194500,15040500730,20950,20950,20950,20950,0
|
|
20230628,194400,15040500730,20950,20950,20950,20950,0
|
|
20230628,194300,15040500730,20950,20950,20950,20950,0
|
|
20230628,194200,15040500730,20950,20950,20950,20950,0
|
|
20230628,194100,15040500730,20950,20950,20950,20950,0
|
|
20230628,194000,15040500730,20950,20950,20950,20950,0
|
|
20230628,193900,15040500730,20950,20950,20950,20950,0
|
|
20230628,193800,15040500730,20950,20950,20950,20950,0
|
|
20230628,193700,15040500730,20950,20950,20950,20950,0
|
|
20230628,193600,15040500730,20950,20950,20950,20950,0
|
|
20230628,193500,15040500730,20950,20950,20950,20950,0
|
|
20230628,193400,15040500730,20950,20950,20950,20950,0
|
|
20230628,193300,15040500730,20950,20950,20950,20950,0
|
|
20230628,193200,15040500730,20950,20950,20950,20950,0
|
|
20230628,193100,15040500730,20950,20950,20950,20950,0
|
|
20230628,193000,15040500730,20950,20950,20950,20950,0
|
|
20230628,192900,15040500730,20950,20950,20950,20950,0
|
|
20230628,192800,15040500730,20950,20950,20950,20950,0
|
|
20230628,192700,15040500730,20950,20950,20950,20950,0
|
|
20230628,192600,15040500730,20950,20950,20950,20950,0
|
|
20230628,192500,15040500730,20950,20950,20950,20950,0
|
|
20230628,192400,15040500730,20950,20950,20950,20950,0
|
|
20230628,192300,15040500730,20950,20950,20950,20950,0
|
|
20230628,192200,15040500730,20950,20950,20950,20950,0
|
|
20230628,192100,15040500730,20950,20950,20950,20950,5483
|
|
20230628,192000,15040500730,20950,20950,20950,20950,0
|
|
20230628,191900,15040500730,20950,20950,20950,20950,0
|
|
20230628,191800,15040500730,20950,20950,20950,20950,0
|
|
20230628,191700,15040500730,20950,20950,20950,20950,0
|
|
20230628,191600,15040500730,20950,20950,20950,20950,0
|
|
20230628,191500,15040500730,20950,20950,20950,20950,0
|
|
20230628,191400,15040500730,20950,20950,20950,20950,0
|
|
20230628,191300,15040500730,20950,20950,20950,20950,0
|
|
20230628,191200,15040500730,20950,20950,20950,20950,0
|
|
20230628,191100,15040500730,20950,20950,20950,20950,0
|
|
20230628,191000,15040500730,20950,20950,20950,20950,0
|
|
20230628,190900,15040500730,20950,20950,20950,20950,0
|
|
20230628,190800,15040500730,20950,20950,20950,20950,0
|
|
20230628,190700,15040500730,20950,20950,20950,20950,0
|
|
20230628,190600,15040500730,20950,20950,20950,20950,0
|
|
20230628,190500,15040500730,20950,20950,20950,20950,0
|
|
20230628,190400,15040500730,20950,20950,20950,20950,0
|
|
20230628,190300,15040500730,20950,20950,20950,20950,0
|
|
20230628,190200,15040500730,20950,20950,20950,20950,0
|
|
20230628,190100,15040500730,20950,20950,20950,20950,0
|
|
20230628,190000,15040500730,20950,20950,20950,20950,0
|
|
20230628,185900,15040500730,20950,20950,20950,20950,0
|
|
20230628,185800,15040500730,20950,20950,20950,20950,0
|
|
20230628,185700,15040500730,20950,20950,20950,20950,0
|
|
20230628,185600,15040500730,20950,20950,20950,20950,0
|
|
20230628,185500,15040500730,20950,20950,20950,20950,0
|
|
20230628,185400,15040500730,20950,20950,20950,20950,0
|
|
20230628,185300,15040500730,20950,20950,20950,20950,0
|
|
20230628,185200,15040500730,20950,20950,20950,20950,0
|
|
20230628,185100,15040500730,20950,20950,20950,20950,5483
|
|
20230628,185000,15040500730,20950,20950,20950,20950,0
|
|
20230628,184900,15040500730,20950,20950,20950,20950,0
|
|
20230628,184800,15040500730,20950,20950,20950,20950,0
|
|
20230628,184700,15040500730,20950,20950,20950,20950,0
|
|
20230628,184600,15040500730,20950,20950,20950,20950,0
|
|
20230628,184500,15040500730,20950,20950,20950,20950,0
|
|
20230628,184400,15040500730,20950,20950,20950,20950,0
|
|
20230628,184300,15040500730,20950,20950,20950,20950,0
|
|
20230628,184200,15040500730,20950,20950,20950,20950,0
|
|
20230628,184100,15040500730,20950,20950,20950,20950,0
|
|
20230628,184000,15040500730,20950,20950,20950,20950,0
|
|
20230628,183900,15040500730,20950,20950,20950,20950,0
|
|
20230628,183800,15040500730,20950,20950,20950,20950,0
|
|
20230628,183700,15040500730,20950,20950,20950,20950,0
|
|
20230628,183600,15040500730,20950,20950,20950,20950,0
|
|
20230628,183500,15040500730,20950,20950,20950,20950,0
|
|
20230628,183400,15040500730,20950,20950,20950,20950,0
|
|
20230628,183300,15040500730,20950,20950,20950,20950,0
|
|
20230628,183200,15040500730,20950,20950,20950,20950,0
|
|
20230628,183100,15040500730,20950,20950,20950,20950,0
|
|
20230628,183000,15040500730,20950,20950,20950,20950,0
|
|
20230628,182900,15040500730,20950,20950,20950,20950,0
|
|
20230628,182800,15040500730,20950,20950,20950,20950,0
|
|
20230628,182700,15040500730,20950,20950,20950,20950,0
|
|
20230628,182600,15040500730,20950,20950,20950,20950,0
|
|
20230628,182500,15040500730,20950,20950,20950,20950,0
|
|
20230628,182400,15040500730,20950,20950,20950,20950,0
|
|
20230628,182300,15040500730,20950,20950,20950,20950,0
|
|
20230628,182200,15040500730,20950,20950,20950,20950,0
|
|
20230628,182100,15040500730,20950,20950,20950,20950,5483
|
|
20230628,182000,15040500730,20950,20950,20950,20950,0
|
|
20230628,181900,15040500730,20950,20950,20950,20950,0
|
|
20230628,181800,15040500730,20950,20950,20950,20950,0
|
|
20230628,181700,15040500730,20950,20950,20950,20950,0
|
|
20230628,181600,15040500730,20950,20950,20950,20950,0
|
|
20230628,181500,15040500730,20950,20950,20950,20950,0
|
|
20230628,181400,15040500730,20950,20950,20950,20950,0
|
|
20230628,181300,15040500730,20950,20950,20950,20950,0
|
|
20230628,181200,15040500730,20950,20950,20950,20950,0
|
|
20230628,181100,15040500730,20950,20950,20950,20950,0
|
|
20230628,181000,15040500730,20950,20950,20950,20950,0
|
|
20230628,180900,15040500730,20950,20950,20950,20950,0
|
|
20230628,180800,15040500730,20950,20950,20950,20950,0
|
|
20230628,180700,15040500730,20950,20950,20950,20950,0
|
|
20230628,180600,15040500730,20950,20950,20950,20950,0
|
|
20230628,180500,15040500730,20950,20950,20950,20950,0
|
|
20230628,180400,15040500730,20950,20950,20950,20950,0
|
|
20230628,180300,15040500730,20950,20950,20950,20950,0
|
|
20230628,180200,15040500730,20950,20950,20950,20950,0
|
|
20230628,180100,15040500730,20950,20950,20950,20950,0
|
|
20230628,180000,15040500730,20950,20950,20950,20950,0
|
|
20230628,175900,15040500730,20950,20950,20950,20950,0
|
|
20230628,175800,15040500730,20950,20950,20950,20950,0
|
|
20230628,175700,15040500730,20950,20950,20950,20950,0
|
|
20230628,175600,15040500730,20950,20950,20950,20950,0
|
|
20230628,175500,15040500730,20950,20950,20950,20950,0
|
|
20230628,175400,15040500730,20950,20950,20950,20950,0
|
|
20230628,175300,15040500730,20950,20950,20950,20950,0
|
|
20230628,175200,15040500730,20950,20950,20950,20950,0
|
|
20230628,175100,15040500730,20950,20950,20950,20950,5483
|
|
20230628,175000,15040500730,20950,20950,20950,20950,0
|
|
20230628,174900,15040500730,20950,20950,20950,20950,0
|
|
20230628,174800,15040500730,20950,20950,20950,20950,0
|
|
20230628,174700,15040500730,20950,20950,20950,20950,0
|
|
20230628,174600,15040500730,20950,20950,20950,20950,0
|
|
20230628,174500,15040500730,20950,20950,20950,20950,0
|
|
20230628,174400,15040500730,20950,20950,20950,20950,0
|
|
20230628,174300,15040500730,20950,20950,20950,20950,0
|
|
20230628,174200,15040500730,20950,20950,20950,20950,0
|
|
20230628,174100,15040500730,20950,20950,20950,20950,0
|
|
20230628,174000,15040500730,20950,20950,20950,20950,0
|
|
20230628,173900,15040500730,20950,20950,20950,20950,0
|
|
20230628,173800,15040500730,20950,20950,20950,20950,0
|
|
20230628,173700,15040500730,20950,20950,20950,20950,0
|
|
20230628,173600,15040500730,20950,20950,20950,20950,0
|
|
20230628,173500,15040500730,20950,20950,20950,20950,0
|
|
20230628,173400,15040500730,20950,20950,20950,20950,0
|
|
20230628,173300,15040500730,20950,20950,20950,20950,0
|
|
20230628,173200,15040500730,20950,20950,20950,20950,0
|
|
20230628,173100,15040500730,20950,20950,20950,20950,0
|
|
20230628,173000,15040500730,20950,20950,20950,20950,0
|
|
20230628,172900,15040500730,20950,20950,20950,20950,0
|
|
20230628,172800,15040500730,20950,20950,20950,20950,0
|
|
20230628,172700,15040500730,20950,20950,20950,20950,0
|
|
20230628,172600,15040500730,20950,20950,20950,20950,0
|
|
20230628,172500,15040500730,20950,20950,20950,20950,0
|
|
20230628,172400,15040500730,20950,20950,20950,20950,0
|
|
20230628,172300,15040500730,20950,20950,20950,20950,0
|
|
20230628,172200,15040500730,20950,20950,20950,20950,0
|
|
20230628,172100,15040500730,20950,20950,20950,20950,5483
|
|
20230628,172000,15040500730,20950,20950,20950,20950,0
|
|
20230628,171900,15040500730,20950,20950,20950,20950,0
|
|
20230628,171800,15040500730,20950,20950,20950,20950,0
|
|
20230628,171700,15040500730,20950,20950,20950,20950,0
|
|
20230628,171600,15040500730,20950,20950,20950,20950,0
|
|
20230628,171500,15040500730,20950,20950,20950,20950,0
|
|
20230628,171400,15040500730,20950,20950,20950,20950,0
|
|
20230628,171300,15040500730,20950,20950,20950,20950,0
|
|
20230628,171200,15040500730,20950,20950,20950,20950,0
|
|
20230628,171100,15040500730,20950,20950,20950,20950,0
|
|
20230628,171000,15040500730,20950,20950,20950,20950,0
|
|
20230628,170900,15040500730,20950,20950,20950,20950,0
|
|
20230628,170800,15040500730,20950,20950,20950,20950,0
|
|
20230628,170700,15040500730,20950,20950,20950,20950,0
|
|
20230628,170600,15040500730,20950,20950,20950,20950,0
|
|
20230628,170500,15040500730,20950,20950,20950,20950,0
|
|
20230628,170400,15040500730,20950,20950,20950,20950,0
|
|
20230628,170300,15040500730,20950,20950,20950,20950,0
|
|
20230628,170200,15040500730,20950,20950,20950,20950,0
|
|
20230628,170100,15040500730,20950,20950,20950,20950,0
|
|
20230628,170000,15040500730,20950,20950,20950,20950,0
|
|
20230628,165900,15040500730,20950,20950,20950,20950,0
|
|
20230628,165800,15040500730,20950,20950,20950,20950,0
|
|
20230628,165700,15040500730,20950,20950,20950,20950,0
|
|
20230628,165600,15040500730,20950,20950,20950,20950,0
|
|
20230628,165500,15040500730,20950,20950,20950,20950,0
|
|
20230628,165400,15040500730,20950,20950,20950,20950,0
|
|
20230628,165300,15040500730,20950,20950,20950,20950,0
|
|
20230628,165200,15040500730,20950,20950,20950,20950,0
|
|
20230628,165100,15040500730,20950,20950,20950,20950,5483
|
|
20230628,165000,15040500730,20950,20950,20950,20950,0
|
|
20230628,164900,15040500730,20950,20950,20950,20950,0
|
|
20230628,164800,15040500730,20950,20950,20950,20950,0
|
|
20230628,164700,15040500730,20950,20950,20950,20950,0
|
|
20230628,164600,15040500730,20950,20950,20950,20950,0
|
|
20230628,164500,15040500730,20950,20950,20950,20950,0
|
|
20230628,164400,15040500730,20950,20950,20950,20950,0
|
|
20230628,164300,15040500730,20950,20950,20950,20950,0
|
|
20230628,164200,15040500730,20950,20950,20950,20950,0
|
|
20230628,164100,15040500730,20950,20950,20950,20950,0
|
|
20230628,164000,15040500730,20950,20950,20950,20950,0
|
|
20230628,163900,15040500730,20950,20950,20950,20950,0
|
|
20230628,163800,15040500730,20950,20950,20950,20950,0
|
|
20230628,163700,15040500730,20950,20950,20950,20950,0
|
|
20230628,163600,15040500730,20950,20950,20950,20950,0
|
|
20230628,163500,15040500730,20950,20950,20950,20950,0
|
|
20230628,163400,15040500730,20950,20950,20950,20950,0
|
|
20230628,163300,15040500730,20950,20950,20950,20950,0
|
|
20230628,163200,15040500730,20950,20950,20950,20950,0
|
|
20230628,163100,15040500730,20950,20950,20950,20950,0
|
|
20230628,163000,15040500730,20950,20950,20950,20950,0
|
|
20230628,162900,15040500730,20950,20950,20950,20950,0
|
|
20230628,162800,15040500730,20950,20950,20950,20950,0
|
|
20230628,162700,15040500730,20950,20950,20950,20950,0
|
|
20230628,162600,15040500730,20950,20950,20950,20950,0
|
|
20230628,162500,15040500730,20950,20950,20950,20950,0
|
|
20230628,162400,15040500730,20950,20950,20950,20950,0
|
|
20230628,162300,15040500730,20950,20950,20950,20950,0
|
|
20230628,162200,15040500730,20950,20950,20950,20950,0
|
|
20230628,162100,15040500730,20950,20950,20950,20950,5483
|
|
20230628,162000,15040500730,20950,20950,20950,20950,0
|
|
20230628,161900,15040500730,20950,20950,20950,20950,0
|
|
20230628,161800,15040500730,20950,20950,20950,20950,0
|
|
20230628,161700,15040500730,20950,20950,20950,20950,0
|
|
20230628,161600,15040500730,20950,20950,20950,20950,0
|
|
20230628,161500,15040500730,20950,20950,20950,20950,0
|
|
20230628,161400,15040500730,20950,20950,20950,20950,0
|
|
20230628,161300,15040500730,20950,20950,20950,20950,0
|
|
20230628,161200,15040500730,20950,20950,20950,20950,0
|
|
20230628,161100,15040500730,20950,20950,20950,20950,0
|
|
20230628,161000,15040500730,20950,20950,20950,20950,0
|
|
20230628,160900,15040500730,20950,20950,20950,20950,0
|
|
20230628,160800,15040500730,20950,20950,20950,20950,0
|
|
20230628,160700,15040500730,20950,20950,20950,20950,0
|
|
20230628,160600,15040500730,20950,20950,20950,20950,0
|
|
20230628,160500,15040500730,20950,20950,20950,20950,0
|
|
20230628,160400,15040500730,20950,20950,20950,20950,0
|
|
20230628,160300,15040500730,20950,20950,20950,20950,0
|
|
20230628,160200,15040500730,20950,20950,20950,20950,0
|
|
20230628,160100,15040500730,20950,20950,20950,20950,0
|
|
20230628,160000,15040500730,20950,20950,20950,20950,0
|
|
20230628,155900,15040500730,20950,20950,20950,20950,0
|
|
20230628,155800,15040500730,20950,20950,20950,20950,0
|
|
20230628,155700,15040500730,20950,20950,20950,20950,0
|
|
20230628,155600,15040500730,20950,20950,20950,20950,0
|
|
20230628,155500,15040500730,20950,20950,20950,20950,0
|
|
20230628,155400,15040500730,20950,20950,20950,20950,0
|
|
20230628,155300,15040500730,20950,20950,20950,20950,0
|
|
20230628,155200,15040500730,20950,20950,20950,20950,0
|
|
20230628,155100,15040500730,20950,20950,20950,20950,5483
|
|
20230628,155000,15040500730,20950,20950,20950,20950,0
|
|
20230628,154900,15040500730,20950,20950,20950,20950,0
|
|
20230628,154800,15040500730,20950,20950,20950,20950,0
|
|
20230628,154700,15040500730,20950,20950,20950,20950,0
|
|
20230628,154600,15040500730,20950,20950,20950,20950,0
|
|
20230628,154500,15040500730,20950,20950,20950,20950,0
|
|
20230628,154400,15040500730,20950,20950,20950,20950,0
|
|
20230628,154300,15040500730,20950,20950,20950,20950,0
|
|
20230628,154200,15040500730,20950,20950,20950,20950,0
|
|
20230628,154100,15040500730,20950,20950,20950,20950,0
|
|
20230628,154000,15040500730,20950,20950,20950,20950,0
|
|
20230628,153900,15040500730,20950,20950,20950,20950,0
|
|
20230628,153800,15040500730,20950,20950,20950,20950,0
|
|
20230628,153700,15040500730,20950,20950,20950,20950,0
|
|
20230628,153600,15040500730,20950,20950,20950,20950,0
|
|
20230628,153500,15040500730,20950,20950,20950,20950,0
|
|
20230628,153400,15040500730,20950,20950,20950,20950,0
|
|
20230628,153300,15040500730,20950,20950,20950,20950,0
|
|
20230628,153200,15040500730,20950,20950,20950,20950,0
|
|
20230628,153100,15040500730,20950,20950,20950,20950,0
|
|
20230628,153000,15040500730,20950,20950,20950,20950,5483
|
|
20230628,152900,14925631880,20950,20950,20950,20950,0
|
|
20230628,152800,14925631880,20950,20950,20950,20950,0
|
|
20230628,152700,14925631880,20950,20950,20950,20950,0
|
|
20230628,152600,14925631880,20950,20950,20950,20950,0
|
|
20230628,152500,14925631880,20950,20950,20950,20950,0
|
|
20230628,152400,14925631880,20950,20950,20950,20950,0
|
|
20230628,152300,14925631880,20950,20950,20950,20950,0
|
|
20230628,152200,14925631880,20950,20950,20950,20950,0
|
|
20230628,152100,14925631880,20950,20950,20950,20950,0
|
|
20230628,152000,14925631880,20950,20950,20950,20950,0
|
|
20230628,151900,14925631880,20950,20900,20950,20900,986
|
|
20230628,151800,14905010230,20900,20950,20950,20900,1074
|
|
20230628,151700,14882526580,20950,20950,20950,20800,5004
|
|
20230628,151600,14778089380,20900,20900,20950,20850,1365
|
|
20230628,151500,14749569430,20850,20900,20950,20850,5610
|
|
20230628,151400,14632381580,20900,20900,20950,20850,5237
|
|
20230628,151300,14523005630,20850,20850,20900,20850,1371
|
|
20230628,151200,14494383280,20850,20850,20900,20850,2415
|
|
20230628,151100,14443970980,20850,20850,20900,20850,3097
|
|
20230628,151000,14379304030,20900,20900,20900,20850,2196
|
|
20230628,150900,14333469480,20850,20950,20950,20850,1718
|
|
20230628,150800,14297607730,20950,20950,20950,20850,1744
|
|
20230628,150700,14261175730,20950,20950,20950,20850,2181
|
|
20230628,150600,14215616680,20950,20900,20950,20850,1792
|
|
20230628,150500,14178181980,20850,20900,20950,20850,3988
|
|
20230628,150400,14094970380,20900,20900,20950,20850,1685
|
|
20230628,150300,14059759130,20900,20950,20950,20850,1912
|
|
20230628,150200,14019828580,20950,20950,20950,20850,1237
|
|
20230628,150100,13993970480,20900,20950,20950,20850,4013
|
|
20230628,150000,13910128730,20950,20850,20950,20800,1538
|
|
20230628,145900,13878030030,20850,20900,20900,20800,2173
|
|
20230628,145800,13832715930,20900,20950,20950,20800,2562
|
|
20230628,145700,13779269230,20950,20850,20950,20850,1687
|
|
20230628,145600,13743975580,20900,20950,21000,20800,1683
|
|
20230628,145500,13708813430,20850,20900,20950,20850,2276
|
|
20230628,145400,13661266330,20850,20950,21000,20850,2641
|
|
20230628,145300,13606038930,21000,20950,21000,20900,2491
|
|
20230628,145200,13553806380,21000,20950,21000,20850,2109
|
|
20230628,145100,13509659430,20950,20950,21000,20900,1815
|
|
20230628,145000,13471670430,20950,20850,21000,20850,2220
|
|
20230628,144900,13425275780,20850,21000,21000,20850,1627
|
|
20230628,144800,13391207280,20900,20850,21000,20850,1967
|
|
20230628,144700,13350049980,20900,20800,21000,20800,1736
|
|
20230628,144600,13313799530,20800,20900,20950,20800,2666
|
|
20230628,144500,13258147480,20900,20900,21000,20850,2505
|
|
20230628,144400,13205744230,20950,21000,21050,20900,1991
|
|
20230628,144300,13164052830,21050,20950,21050,20900,2348
|
|
20230628,144200,13114802280,21000,21000,21050,20950,2384
|
|
20230628,144100,13064758430,21000,21000,21000,20950,1704
|
|
20230628,144000,13029002830,21000,21000,21050,20950,1606
|
|
20230628,143900,12995256130,21000,21100,21100,20950,3741
|
|
20230628,143800,12916526880,21100,21150,21150,21050,1617
|
|
20230628,143700,12882435680,21050,21100,21150,21050,1638
|
|
20230628,143600,12847880930,21100,21150,21150,21050,1816
|
|
20230628,143500,12809558380,21150,21100,21150,21050,1513
|
|
20230628,143400,12777599880,21100,21100,21150,21050,1557
|
|
20230628,143300,12744729180,21050,21050,21100,21050,1628
|
|
20230628,143200,12710417680,21100,21150,21150,21050,2171
|
|
20230628,143100,12664586180,21150,21150,21150,21050,2743
|
|
20230628,143000,12606640830,21150,21050,21150,21050,2922
|
|
20230628,142900,12544980680,21050,21100,21150,21050,1369
|
|
20230628,142800,12516099730,21100,21100,21150,21050,2126
|
|
20230628,142700,12471214230,21100,21100,21150,21000,2096
|
|
20230628,142600,12427017930,21100,21100,21100,21000,2300
|
|
20230628,142500,12378538830,21100,21100,21100,21000,1845
|
|
20230628,142400,12339643230,21100,21050,21100,20950,2438
|
|
20230628,142300,12288346930,21050,21050,21050,21000,1727
|
|
20230628,142200,12252005230,21050,21050,21050,21000,4102
|
|
20230628,142100,12165694930,21050,21050,21150,21000,12263
|
|
20230628,142000,11907088230,21050,21050,21050,21000,2005
|
|
20230628,141900,11864905630,21000,21050,21050,21000,2077
|
|
20230628,141800,11821215180,21000,21050,21100,21000,2819
|
|
20230628,141700,11761880230,21050,21050,21050,21000,1995
|
|
20230628,141600,11719904080,21050,21000,21100,21000,2874
|
|
20230628,141500,11659423880,21050,21050,21100,21000,4915
|
|
20230628,141400,11555931630,21050,21000,21050,20950,2577
|
|
20230628,141300,11501771530,21050,21050,21050,20950,1580
|
|
20230628,141200,11468534430,21050,21000,21050,20950,5813
|
|
20230628,141100,11346602280,20950,21000,21050,20950,2470
|
|
20230628,141000,11294747130,20950,21050,21100,20950,1980
|
|
20230628,140900,11253092880,21050,21050,21100,21000,1987
|
|
20230628,140800,11211250680,21000,21050,21050,21000,1856
|
|
20230628,140700,11172199030,21000,21000,21050,21000,2092
|
|
20230628,140600,11128195730,21050,21050,21050,21000,2140
|
|
20230628,140500,11083168880,21050,21050,21100,21000,1854
|
|
20230628,140400,11044126380,21100,21050,21100,21000,2210
|
|
20230628,140300,10997581780,21000,21050,21100,21000,2343
|
|
20230628,140200,10948237930,21000,21000,21050,21000,2460
|
|
20230628,140100,10896474780,21000,21050,21050,21000,1465
|
|
20230628,140000,10865652930,21050,21000,21050,20950,2010
|
|
20230628,135900,10823389630,21000,21000,21050,20950,3418
|
|
20230628,135800,10751619880,20950,21000,21000,20900,3087
|
|
20230628,135700,10686853230,21000,21000,21000,20900,2239
|
|
20230628,135600,10639888380,21000,20950,21000,20900,2833
|
|
20230628,135500,10580513480,20900,20950,20950,20850,4553
|
|
20230628,135400,10485352830,20950,21000,21000,20850,4399
|
|
20230628,135300,10393140530,21000,20950,21000,20900,2356
|
|
20230628,135200,10343734380,20950,20950,20950,20850,2611
|
|
20230628,135100,10289056980,20950,21000,21000,20800,3890
|
|
20230628,135000,10207727230,21000,21050,21050,20900,2974
|
|
20230628,134900,10145259730,21050,21000,21050,20950,4188
|
|
20230628,134800,10057300430,21000,21050,21100,20950,4585
|
|
20230628,134700,9960803880,21000,21100,21150,20900,5433
|
|
20230628,134600,9846383980,21150,21150,21200,21050,5429
|
|
20230628,134500,9731542030,21150,21100,21200,21000,11123
|
|
20230628,134400,9496389380,21100,20950,21100,20950,20453
|
|
20230628,134300,9066647780,20950,20950,20950,20850,7284
|
|
20230628,134200,8914074930,20950,20900,20950,20850,3319
|
|
20230628,134100,8844713280,20850,20950,20950,20850,4020
|
|
20230628,134000,8760727230,20950,20900,20950,20850,4236
|
|
20230628,133900,8672220530,20900,20850,20900,20850,2436
|
|
20230628,133800,8621331930,20900,20850,20900,20800,2348
|
|
20230628,133700,8572313880,20850,20900,20900,20800,2666
|
|
20230628,133600,8516694880,20850,20900,20950,20850,3900
|
|
20230628,133500,8435145330,20850,21000,21000,20800,5746
|
|
20230628,133400,8314953680,21000,20800,21000,20800,22682
|
|
20230628,133300,7839779230,20850,20850,20850,20750,2423
|
|
20230628,133200,7789364480,20850,20800,20850,20750,3711
|
|
20230628,133100,7712129530,20800,20800,20800,20700,4073
|
|
20230628,133000,7627485180,20800,20750,20800,20700,2366
|
|
20230628,132900,7578401380,20750,20700,20750,20650,3811
|
|
20230628,132800,7499523530,20700,20800,20800,20600,9189
|
|
20230628,132700,7309263930,20750,20600,20800,20550,14309
|
|
20230628,132600,7013172130,20550,20500,20600,20450,17731
|
|
20230628,132500,6649567780,20500,20500,20500,20450,2075
|
|
20230628,132400,6607064280,20500,20450,20500,20450,1407
|
|
20230628,132300,6578231630,20500,20500,20500,20450,1592
|
|
20230628,132200,6545602330,20450,20450,20500,20400,1785
|
|
20230628,132100,6509067130,20450,20450,20450,20400,1366
|
|
20230628,132000,6481154930,20400,20450,20450,20400,522
|
|
20230628,131900,6470487430,20450,20450,20450,20400,622
|
|
20230628,131800,6457777580,20450,20450,20450,20400,444
|
|
20230628,131700,6448704680,20450,20400,20450,20350,1186
|
|
20230628,131600,6424512830,20400,20400,20400,20350,341
|
|
20230628,131500,6417560980,20350,20400,20400,20350,559
|
|
20230628,131400,6406173680,20400,20400,20450,20350,1261
|
|
20230628,131300,6380456080,20400,20400,20450,20400,350
|
|
20230628,131200,6373304580,20400,20400,20450,20350,539
|
|
20230628,131100,6362299930,20400,20450,20450,20400,823
|
|
20230628,131000,6345493780,20450,20450,20450,20400,452
|
|
20230628,130900,6336257380,20450,20400,20450,20400,569
|
|
20230628,130800,6324639730,20450,20450,20450,20400,379
|
|
20230628,130700,6316893880,20450,20400,20450,20400,553
|
|
20230628,130600,6305596180,20400,20400,20400,20350,1359
|
|
20230628,130500,6277899830,20350,20400,20400,20350,417
|
|
20230628,130400,6269398480,20400,20400,20400,20350,813
|
|
20230628,130300,6252841480,20350,20400,20400,20350,465
|
|
20230628,130200,6243362780,20350,20350,20400,20350,472
|
|
20230628,130100,6233742330,20400,20400,20400,20350,899
|
|
20230628,130000,6215430680,20400,20450,20450,20350,757
|
|
20230628,125900,6199976230,20400,20400,20400,20350,938
|
|
20230628,125800,6180849030,20400,20450,20450,20350,1721
|
|
20230628,125700,6145725130,20450,20450,20450,20400,566
|
|
20230628,125600,6134155580,20450,20400,20450,20400,649
|
|
20230628,125500,6120894680,20400,20450,20450,20400,586
|
|
20230628,125400,6108918030,20400,20450,20450,20400,531
|
|
20230628,125300,6098066980,20450,20400,20450,20400,1067
|
|
20230628,125200,6076279780,20450,20450,20450,20400,816
|
|
20230628,125100,6059597230,20400,20450,20450,20400,676
|
|
20230628,125000,6045784730,20400,20400,20450,20400,841
|
|
20230628,124900,6028605830,20400,20450,20450,20400,650
|
|
20230628,124800,6015321580,20400,20450,20450,20400,896
|
|
20230628,124700,5997024830,20450,20450,20450,20400,431
|
|
20230628,124600,5988217280,20450,20400,20450,20350,2842
|
|
20230628,124500,5930236880,20400,20400,20400,20350,745
|
|
20230628,124400,5915051430,20400,20400,20400,20350,932
|
|
20230628,124300,5896049780,20350,20400,20400,20350,1014
|
|
20230628,124200,5875373330,20400,20400,20400,20350,527
|
|
20230628,124100,5864630980,20350,20400,20400,20350,668
|
|
20230628,124000,5851010130,20400,20400,20400,20350,638
|
|
20230628,123900,5838004530,20400,20350,20400,20350,1080
|
|
20230628,123800,5816004630,20400,20400,20400,20350,372
|
|
20230628,123700,5808424030,20400,20400,20400,20350,766
|
|
20230628,123600,5792808330,20400,20400,20400,20350,467
|
|
20230628,123500,5783288380,20400,20400,20400,20350,393
|
|
20230628,123400,5775280480,20350,20400,20400,20350,961
|
|
20230628,123300,5755700080,20400,20400,20400,20350,962
|
|
20230628,123200,5736112130,20400,20400,20400,20350,468
|
|
20230628,123100,5726573030,20400,20400,20400,20350,426
|
|
20230628,123000,5717889830,20350,20350,20400,20350,506
|
|
20230628,122900,5707575430,20350,20400,20400,20350,790
|
|
20230628,122800,5691475830,20400,20400,20400,20350,540
|
|
20230628,122700,5680467880,20350,20400,20400,20300,726
|
|
20230628,122600,5665684730,20350,20400,20400,20350,911
|
|
20230628,122500,5647134980,20350,20400,20400,20350,554
|
|
20230628,122400,5635844580,20400,20400,20400,20350,508
|
|
20230628,122300,5625495830,20400,20400,20400,20350,571
|
|
20230628,122200,5613859830,20400,20400,20400,20350,477
|
|
20230628,122100,5604135980,20400,20350,20400,20300,582
|
|
20230628,122000,5592285130,20300,20400,20400,20300,1692
|
|
20230628,121900,5557848080,20400,20400,20400,20350,564
|
|
20230628,121800,5546347980,20400,20400,20400,20350,447
|
|
20230628,121700,5537236580,20400,20350,20400,20350,446
|
|
20230628,121600,5528147030,20400,20350,20400,20300,3915
|
|
20230628,121500,5448457580,20350,20300,20350,20300,684
|
|
20230628,121400,5434545530,20350,20350,20350,20300,414
|
|
20230628,121300,5426128480,20350,20350,20350,20300,557
|
|
20230628,121200,5414804630,20350,20350,20350,20300,755
|
|
20230628,121100,5399447680,20350,20350,20350,20300,1399
|
|
20230628,121000,5371030130,20350,20350,20350,20300,493
|
|
20230628,120900,5361004730,20350,20350,20350,20250,949
|
|
20230628,120800,5341729230,20350,20350,20350,20300,387
|
|
20230628,120700,5333860280,20350,20350,20350,20200,2130
|
|
20230628,120600,5290676130,20350,20350,20350,20300,507
|
|
20230628,120500,5280367930,20350,20350,20350,20300,637
|
|
20230628,120400,5267408080,20350,20350,20350,20300,1196
|
|
20230628,120300,5243108780,20300,20350,20350,20300,346
|
|
20230628,120200,5236069880,20300,20300,20350,20300,397
|
|
20230628,120100,5227998330,20350,20350,20350,20300,553
|
|
20230628,120000,5216749480,20350,20250,20350,20250,1140
|
|
20230628,115900,5193607030,20300,20300,20300,20250,794
|
|
20230628,115800,5177491980,20300,20200,20300,20150,5558
|
|
20230628,115700,5065156630,20200,20200,20200,20150,569
|
|
20230628,115600,5053671580,20200,20200,20200,20150,426
|
|
20230628,115500,5045071180,20200,20200,20200,20100,1925
|
|
20230628,115400,5006310480,20200,20150,20200,20150,597
|
|
20230628,115300,4994261580,20200,20200,20200,20100,2488
|
|
20230628,115200,4944012780,20150,20150,20200,20100,1097
|
|
20230628,115100,4921902180,20150,20200,20200,20100,586
|
|
20230628,115000,4910098430,20150,20200,20200,20100,439
|
|
20230628,114900,4901238480,20200,20200,20200,20100,941
|
|
20230628,114800,4882258330,20200,20200,20200,20150,441
|
|
20230628,114700,4873357130,20200,20200,20200,20150,975
|
|
20230628,114600,4853687480,20200,20200,20200,20150,494
|
|
20230628,114500,4843713080,20200,20100,20200,20100,1792
|
|
20230628,114400,4807597730,20100,20250,20250,20000,5512
|
|
20230628,114300,4696855530,20250,20250,20250,20200,622
|
|
20230628,114200,4684273480,20250,20250,20250,20200,572
|
|
20230628,114100,4672697930,20200,20250,20250,20200,394
|
|
20230628,114000,4664720980,20250,20250,20250,20200,568
|
|
20230628,113900,4653228180,20250,20200,20250,20200,379
|
|
20230628,113800,4645559280,20200,20250,20250,20200,462
|
|
20230628,113700,4636206930,20250,20250,20250,20200,603
|
|
20230628,113600,4624000680,20200,20200,20250,20150,332
|
|
20230628,113500,4617286230,20200,20250,20250,20100,2140
|
|
20230628,113400,4574058280,20250,20300,20350,20200,6103
|
|
20230628,113300,4450282430,20300,20350,20350,20300,2072
|
|
20230628,113200,4408131180,20350,20350,20350,20300,593
|
|
20230628,113100,4396076130,20350,20350,20350,20300,516
|
|
20230628,113000,4385584930,20350,20350,20350,20300,1307
|
|
20230628,112900,4359033030,20350,20350,20350,20300,671
|
|
20230628,112800,4345388930,20350,20350,20350,20300,661
|
|
20230628,112700,4331942980,20350,20350,20350,20300,1067
|
|
20230628,112600,4310246880,20350,20350,20350,20300,637
|
|
20230628,112500,4297294380,20350,20350,20350,20300,389
|
|
20230628,112400,4289379630,20350,20300,20350,20300,418
|
|
20230628,112300,4280880130,20300,20350,20350,20300,494
|
|
20230628,112200,4270833130,20350,20350,20350,20300,732
|
|
20230628,112100,4255940680,20350,20300,20350,20250,1346
|
|
20230628,112000,4228618180,20300,20250,20300,20250,962
|
|
20230628,111900,4209096930,20250,20250,20300,20200,915
|
|
20230628,111800,4190556530,20250,20250,20250,20200,518
|
|
20230628,111700,4180070580,20250,20250,20300,20150,4054
|
|
20230628,111600,4098283680,20300,20250,20300,20200,1250
|
|
20230628,111500,4072960880,20250,20250,20250,20200,335
|
|
20230628,111400,4066182880,20250,20250,20250,20200,667
|
|
20230628,111300,4052682080,20250,20200,20250,20200,2681
|
|
20230628,111200,3998482480,20200,20200,20250,20200,903
|
|
20230628,111100,3980232330,20250,20250,20250,20200,444
|
|
20230628,111000,3971242580,20250,20250,20250,20200,678
|
|
20230628,110900,3957523330,20250,20250,20300,20200,637
|
|
20230628,110800,3944616730,20250,20300,20300,20250,1152
|
|
20230628,110700,3921271380,20300,20250,20300,20200,1524
|
|
20230628,110600,3890395480,20250,20250,20300,20250,667
|
|
20230628,110500,3876862180,20250,20350,20350,20250,3662
|
|
20230628,110400,3802615930,20350,20300,20350,20300,868
|
|
20230628,110300,3784963380,20300,20350,20400,20300,3171
|
|
20230628,110200,3720419030,20400,20400,20450,20350,2199
|
|
20230628,110100,3675518680,20400,20350,20450,20300,3856
|
|
20230628,110000,3596890780,20350,20350,20350,20300,552
|
|
20230628,105900,3585661630,20350,20350,20400,20250,3389
|
|
20230628,105800,3516724830,20350,20250,20350,20250,2378
|
|
20230628,105700,3468440580,20300,20200,20300,20150,5358
|
|
20230628,105600,3359983480,20200,20300,20300,20200,5018
|
|
20230628,105500,3258387630,20300,20300,20350,20250,3027
|
|
20230628,105400,3196875230,20300,20300,20300,20250,1257
|
|
20230628,105300,3171363330,20300,20250,20350,20200,4755
|
|
20230628,105200,3074944280,20250,20250,20250,20200,2000
|
|
20230628,105100,3034448480,20250,20200,20250,20200,1224
|
|
20230628,105000,3009687980,20150,20200,20250,20150,1724
|
|
20230628,104900,2974880230,20200,20200,20200,20150,727
|
|
20230628,104800,2960200630,20200,20200,20250,20150,1969
|
|
20230628,104700,2920490780,20200,20100,20250,20100,2053
|
|
20230628,104600,2879025680,20200,20200,20200,20100,1768
|
|
20230628,104500,2843361180,20150,20150,20200,20100,4827
|
|
20230628,104400,2746104730,20150,20100,20150,20050,1793
|
|
20230628,104300,2710064580,20100,20100,20100,20050,966
|
|
20230628,104200,2690673130,20100,20050,20100,20050,281
|
|
20230628,104100,2685029280,20050,20050,20100,20000,494
|
|
20230628,104000,2675127580,20050,20100,20100,20000,1701
|
|
20230628,103900,2641009780,20100,20050,20100,20000,1967
|
|
20230628,103800,2601570280,20050,20100,20100,20000,348
|
|
20230628,103700,2594596080,20100,20000,20100,20000,1554
|
|
20230628,103600,2563464330,20050,20050,20100,20000,1551
|
|
20230628,103500,2532412330,20050,20050,20100,20000,1073
|
|
20230628,103400,2510875030,20000,20100,20100,20000,1222
|
|
20230628,103300,2486345280,20100,20100,20100,20000,721
|
|
20230628,103200,2471889280,20100,20150,20150,20000,3108
|
|
20230628,103100,2409669480,20150,20150,20150,20050,1203
|
|
20230628,103000,2385438730,20150,20100,20150,20050,901
|
|
20230628,102900,2367319280,20100,20100,20150,20050,1433
|
|
20230628,102800,2338504330,20050,20100,20150,20000,6131
|
|
20230628,102700,2215361080,20100,20050,20100,20000,5747
|
|
20230628,102600,2100109930,20050,19970,20050,19960,12136
|
|
20230628,102500,1857465970,19960,19960,19970,19940,1005
|
|
20230628,102400,1837407610,19950,19950,19960,19950,1139
|
|
20230628,102300,1814683170,19950,19920,19950,19920,976
|
|
20230628,102200,1795227280,19920,19910,19930,19900,2009
|
|
20230628,102100,1755222030,19910,19900,19910,19870,658
|
|
20230628,102000,1742132270,19900,19910,19910,19900,668
|
|
20230628,101900,1728836340,19910,19870,19910,19860,853
|
|
20230628,101800,1711869450,19870,19870,19880,19840,678
|
|
20230628,101700,1698401080,19870,19850,19880,19850,305
|
|
20230628,101600,1692343530,19860,19860,19890,19850,957
|
|
20230628,101500,1673323820,19890,19790,19890,19790,1440
|
|
20230628,101400,1644746990,19790,19780,19810,19780,591
|
|
20230628,101300,1633050000,19800,19840,19850,19780,2101
|
|
20230628,101200,1591457390,19840,19820,19840,19810,530
|
|
20230628,101100,1580952380,19820,19830,19840,19810,593
|
|
20230628,101000,1569198370,19820,19830,19860,19820,459
|
|
20230628,100900,1560093020,19840,19810,19860,19810,858
|
|
20230628,100800,1543072330,19820,19830,19830,19800,474
|
|
20230628,100700,1533677910,19830,19840,19840,19820,825
|
|
20230628,100600,1517317560,19850,19830,19850,19830,522
|
|
20230628,100500,1506962510,19820,19840,19850,19820,620
|
|
20230628,100400,1494666780,19850,19850,19860,19840,374
|
|
20230628,100300,1487241800,19850,19870,19870,19820,181
|
|
20230628,100200,1483647910,19860,19830,19860,19820,440
|
|
20230628,100100,1474918370,19830,19800,19830,19780,904
|
|
20230628,100000,1457028250,19790,19860,19860,19790,765
|
|
20230628,095900,1441865360,19850,19850,19870,19840,663
|
|
20230628,095800,1428698360,19850,19780,19850,19780,1122
|
|
20230628,095700,1406462420,19770,19770,19810,19770,620
|
|
20230628,095600,1394197220,19760,19800,19800,19760,1135
|
|
20230628,095500,1371735800,19810,19850,19850,19800,1647
|
|
20230628,095400,1339082580,19840,19860,19860,19830,897
|
|
20230628,095300,1321277520,19850,19840,19860,19840,439
|
|
20230628,095200,1312563380,19840,19860,19860,19840,332
|
|
20230628,095100,1305971050,19860,19840,19870,19840,536
|
|
20230628,095000,1295326720,19850,19840,19860,19840,823
|
|
20230628,094900,1278989680,19830,19820,19840,19800,499
|
|
20230628,094800,1269100000,19820,19800,19830,19790,315
|
|
20230628,094700,1262858030,19790,19800,19800,19770,536
|
|
20230628,094600,1252252020,19800,19800,19830,19790,1283
|
|
20230628,094500,1226856410,19800,19800,19800,19760,187
|
|
20230628,094400,1223156400,19760,19770,19800,19760,938
|
|
20230628,094300,1204619100,19760,19760,19770,19750,553
|
|
20230628,094200,1193692680,19770,19760,19770,19740,1065
|
|
20230628,094100,1172646310,19750,19770,19770,19750,740
|
|
20230628,094000,1158024480,19770,19890,19890,19740,2252
|
|
20230628,093900,1113401980,19890,19900,19920,19860,2198
|
|
20230628,093800,1069664120,19890,19860,19900,19860,2180
|
|
20230628,093700,1026304350,19870,19880,19880,19850,720
|
|
20230628,093600,1012003700,19880,19830,19880,19820,1192
|
|
20230628,093500,988340490,19810,19810,19830,19800,901
|
|
20230628,093400,970481450,19810,19790,19810,19790,721
|
|
20230628,093300,956204840,19800,19810,19810,19790,764
|
|
20230628,093200,941078050,19800,19810,19820,19800,649
|
|
20230628,093100,928218900,19810,19810,19810,19790,1513
|
|
20230628,093000,898254120,19810,19810,19820,19800,780
|
|
20230628,092900,882801320,19800,19790,19800,19780,1501
|
|
20230628,092800,853088310,19800,19790,19810,19780,1335
|
|
20230628,092700,826652230,19780,19760,19780,19750,583
|
|
20230628,092600,815125760,19750,19730,19750,19710,295
|
|
20230628,092500,809301510,19740,19720,19740,19700,834
|
|
20230628,092400,792859760,19720,19710,19720,19700,200
|
|
20230628,092300,788919000,19700,19700,19700,19680,347
|
|
20230628,092200,782086000,19700,19660,19710,19660,559
|
|
20230628,092100,771081760,19660,19660,19660,19650,246
|
|
20230628,092000,766247440,19650,19660,19680,19600,590
|
|
20230628,091900,754657520,19690,19710,19710,19660,376
|
|
20230628,091800,747253460,19720,19710,19730,19710,292
|
|
20230628,091700,741495270,19710,19660,19710,19650,336
|
|
20230628,091600,734883470,19650,19660,19700,19650,675
|
|
20230628,091500,721605520,19660,19630,19660,19590,1118
|
|
20230628,091400,699639150,19630,19540,19640,19530,883
|
|
20230628,091300,682376120,19640,19530,19640,19530,1099
|
|
20230628,091200,660885920,19530,19630,19630,19500,2685
|
|
20230628,091100,608392720,19630,19710,19710,19630,812
|
|
20230628,091000,592428630,19710,19770,19770,19710,451
|
|
20230628,090900,583528860,19770,19780,19780,19760,490
|
|
20230628,090800,573842390,19770,19820,19820,19730,2057
|
|
20230628,090700,533145300,19820,19730,19870,19710,4171
|
|
20230628,090600,450648440,19690,19620,19730,19620,1048
|
|
20230628,090500,430046210,19640,19560,19640,19550,1998
|
|
20230628,090400,390936850,19550,19530,19560,19500,6434
|
|
20230628,090300,265374370,19540,19570,19580,19530,1938
|
|
20230628,090200,227467620,19560,19630,19630,19550,3859
|
|
20230628,090100,151929280,19650,19790,19800,19630,2938
|
|
20230628,090000,93881300,19780,19790,19800,19730,4745
|