606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,190300,12327083450,28350,28350,28350,28350,16438
|
|
20230627,190200,12327083450,28350,28350,28350,28350,0
|
|
20230627,190100,12327083450,28350,28350,28350,28350,0
|
|
20230627,190000,12327083450,28350,28350,28350,28350,0
|
|
20230627,185900,12327083450,28350,28350,28350,28350,0
|
|
20230627,185800,12327083450,28350,28350,28350,28350,0
|
|
20230627,185700,12327083450,28350,28350,28350,28350,0
|
|
20230627,185600,12327083450,28350,28350,28350,28350,0
|
|
20230627,185500,12327083450,28350,28350,28350,28350,0
|
|
20230627,185400,12327083450,28350,28350,28350,28350,0
|
|
20230627,185300,12327083450,28350,28350,28350,28350,0
|
|
20230627,185200,12327083450,28350,28350,28350,28350,0
|
|
20230627,185100,12327083450,28350,28350,28350,28350,0
|
|
20230627,185000,12327083450,28350,28350,28350,28350,0
|
|
20230627,184900,12327083450,28350,28350,28350,28350,0
|
|
20230627,184800,12327083450,28350,28350,28350,28350,0
|
|
20230627,184700,12327083450,28350,28350,28350,28350,0
|
|
20230627,184600,12327083450,28350,28350,28350,28350,0
|
|
20230627,184500,12327083450,28350,28350,28350,28350,0
|
|
20230627,184400,12327083450,28350,28350,28350,28350,0
|
|
20230627,184300,12327083450,28350,28350,28350,28350,0
|
|
20230627,184200,12327083450,28350,28350,28350,28350,0
|
|
20230627,184100,12327083450,28350,28350,28350,28350,0
|
|
20230627,184000,12327083450,28350,28350,28350,28350,0
|
|
20230627,183900,12327083450,28350,28350,28350,28350,0
|
|
20230627,183800,12327083450,28350,28350,28350,28350,0
|
|
20230627,183700,12327083450,28350,28350,28350,28350,0
|
|
20230627,183600,12327083450,28350,28350,28350,28350,0
|
|
20230627,183500,12327083450,28350,28350,28350,28350,0
|
|
20230627,183400,12327083450,28350,28350,28350,28350,0
|
|
20230627,183300,12327083450,28350,28350,28350,28350,16438
|
|
20230627,183200,12327083450,28350,28350,28350,28350,0
|
|
20230627,183100,12327083450,28350,28350,28350,28350,0
|
|
20230627,183000,12327083450,28350,28350,28350,28350,0
|
|
20230627,182900,12327083450,28350,28350,28350,28350,0
|
|
20230627,182800,12327083450,28350,28350,28350,28350,0
|
|
20230627,182700,12327083450,28350,28350,28350,28350,0
|
|
20230627,182600,12327083450,28350,28350,28350,28350,0
|
|
20230627,182500,12327083450,28350,28350,28350,28350,0
|
|
20230627,182400,12327083450,28350,28350,28350,28350,0
|
|
20230627,182300,12327083450,28350,28350,28350,28350,0
|
|
20230627,182200,12327083450,28350,28350,28350,28350,0
|
|
20230627,182100,12327083450,28350,28350,28350,28350,0
|
|
20230627,182000,12327083450,28350,28350,28350,28350,0
|
|
20230627,181900,12327083450,28350,28350,28350,28350,0
|
|
20230627,181800,12327083450,28350,28350,28350,28350,0
|
|
20230627,181700,12327083450,28350,28350,28350,28350,0
|
|
20230627,181600,12327083450,28350,28350,28350,28350,0
|
|
20230627,181500,12327083450,28350,28350,28350,28350,0
|
|
20230627,181400,12327083450,28350,28350,28350,28350,0
|
|
20230627,181300,12327083450,28350,28350,28350,28350,0
|
|
20230627,181200,12327083450,28350,28350,28350,28350,0
|
|
20230627,181100,12327083450,28350,28350,28350,28350,0
|
|
20230627,181000,12327083450,28350,28350,28350,28350,0
|
|
20230627,180900,12327083450,28350,28350,28350,28350,0
|
|
20230627,180800,12327083450,28350,28350,28350,28350,0
|
|
20230627,180700,12327083450,28350,28350,28350,28350,0
|
|
20230627,180600,12327083450,28350,28350,28350,28350,0
|
|
20230627,180500,12327083450,28350,28350,28350,28350,0
|
|
20230627,180400,12327083450,28350,28350,28350,28350,0
|
|
20230627,180300,12327083450,28350,28350,28350,28350,16438
|
|
20230627,180200,12327083450,28350,28350,28350,28350,0
|
|
20230627,180100,12327083450,28350,28350,28350,28350,0
|
|
20230627,180000,12327083450,28350,28350,28350,28350,0
|
|
20230627,175900,12327083450,28350,28350,28350,28350,0
|
|
20230627,175800,12327083450,28350,28350,28350,28350,0
|
|
20230627,175700,12327083450,28350,28350,28350,28350,0
|
|
20230627,175600,12327083450,28350,28350,28350,28350,0
|
|
20230627,175500,12327083450,28350,28350,28350,28350,0
|
|
20230627,175400,12327083450,28350,28350,28350,28350,0
|
|
20230627,175300,12327083450,28350,28350,28350,28350,0
|
|
20230627,175200,12327083450,28350,28350,28350,28350,0
|
|
20230627,175100,12327083450,28350,28350,28350,28350,0
|
|
20230627,175000,12327083450,28350,28350,28350,28350,0
|
|
20230627,174900,12327083450,28350,28350,28350,28350,0
|
|
20230627,174800,12327083450,28350,28350,28350,28350,0
|
|
20230627,174700,12327083450,28350,28350,28350,28350,0
|
|
20230627,174600,12327083450,28350,28350,28350,28350,0
|
|
20230627,174500,12327083450,28350,28350,28350,28350,0
|
|
20230627,174400,12327083450,28350,28350,28350,28350,0
|
|
20230627,174300,12327083450,28350,28350,28350,28350,0
|
|
20230627,174200,12327083450,28350,28350,28350,28350,0
|
|
20230627,174100,12327083450,28350,28350,28350,28350,0
|
|
20230627,174000,12327083450,28350,28350,28350,28350,0
|
|
20230627,173900,12327083450,28350,28350,28350,28350,0
|
|
20230627,173800,12327083450,28350,28350,28350,28350,0
|
|
20230627,173700,12327083450,28350,28350,28350,28350,0
|
|
20230627,173600,12327083450,28350,28350,28350,28350,0
|
|
20230627,173500,12327083450,28350,28350,28350,28350,0
|
|
20230627,173400,12327083450,28350,28350,28350,28350,0
|
|
20230627,173300,12327083450,28350,28350,28350,28350,16438
|
|
20230627,173200,12327083450,28350,28350,28350,28350,0
|
|
20230627,173100,12327083450,28350,28350,28350,28350,0
|
|
20230627,173000,12327083450,28350,28350,28350,28350,0
|
|
20230627,172900,12327083450,28350,28350,28350,28350,0
|
|
20230627,172800,12327083450,28350,28350,28350,28350,0
|
|
20230627,172700,12327083450,28350,28350,28350,28350,0
|
|
20230627,172600,12327083450,28350,28350,28350,28350,0
|
|
20230627,172500,12327083450,28350,28350,28350,28350,0
|
|
20230627,172400,12327083450,28350,28350,28350,28350,0
|
|
20230627,172300,12327083450,28350,28350,28350,28350,0
|
|
20230627,172200,12327083450,28350,28350,28350,28350,0
|
|
20230627,172100,12327083450,28350,28350,28350,28350,0
|
|
20230627,172000,12327083450,28350,28350,28350,28350,0
|
|
20230627,171900,12327083450,28350,28350,28350,28350,0
|
|
20230627,171800,12327083450,28350,28350,28350,28350,0
|
|
20230627,171700,12327083450,28350,28350,28350,28350,0
|
|
20230627,171600,12327083450,28350,28350,28350,28350,0
|
|
20230627,171500,12327083450,28350,28350,28350,28350,0
|
|
20230627,171400,12327083450,28350,28350,28350,28350,0
|
|
20230627,171300,12327083450,28350,28350,28350,28350,0
|
|
20230627,171200,12327083450,28350,28350,28350,28350,0
|
|
20230627,171100,12327083450,28350,28350,28350,28350,0
|
|
20230627,171000,12327083450,28350,28350,28350,28350,0
|
|
20230627,170900,12327083450,28350,28350,28350,28350,0
|
|
20230627,170800,12327083450,28350,28350,28350,28350,0
|
|
20230627,170700,12327083450,28350,28350,28350,28350,0
|
|
20230627,170600,12327083450,28350,28350,28350,28350,0
|
|
20230627,170500,12327083450,28350,28350,28350,28350,0
|
|
20230627,170400,12327083450,28350,28350,28350,28350,0
|
|
20230627,170300,12327083450,28350,28350,28350,28350,16438
|
|
20230627,170200,12327083450,28350,28350,28350,28350,0
|
|
20230627,170100,12327083450,28350,28350,28350,28350,0
|
|
20230627,170000,12327083450,28350,28350,28350,28350,0
|
|
20230627,165900,12327083450,28350,28350,28350,28350,0
|
|
20230627,165800,12327083450,28350,28350,28350,28350,0
|
|
20230627,165700,12327083450,28350,28350,28350,28350,0
|
|
20230627,165600,12327083450,28350,28350,28350,28350,0
|
|
20230627,165500,12327083450,28350,28350,28350,28350,0
|
|
20230627,165400,12327083450,28350,28350,28350,28350,0
|
|
20230627,165300,12327083450,28350,28350,28350,28350,0
|
|
20230627,165200,12327083450,28350,28350,28350,28350,0
|
|
20230627,165100,12327083450,28350,28350,28350,28350,0
|
|
20230627,165000,12327083450,28350,28350,28350,28350,0
|
|
20230627,164900,12327083450,28350,28350,28350,28350,0
|
|
20230627,164800,12327083450,28350,28350,28350,28350,0
|
|
20230627,164700,12327083450,28350,28350,28350,28350,0
|
|
20230627,164600,12327083450,28350,28350,28350,28350,0
|
|
20230627,164500,12327083450,28350,28350,28350,28350,0
|
|
20230627,164400,12327083450,28350,28350,28350,28350,0
|
|
20230627,164300,12327083450,28350,28350,28350,28350,0
|
|
20230627,164200,12327083450,28350,28350,28350,28350,0
|
|
20230627,164100,12327083450,28350,28350,28350,28350,0
|
|
20230627,164000,12327083450,28350,28350,28350,28350,0
|
|
20230627,163900,12327083450,28350,28350,28350,28350,0
|
|
20230627,163800,12327083450,28350,28350,28350,28350,0
|
|
20230627,163700,12327083450,28350,28350,28350,28350,0
|
|
20230627,163600,12327083450,28350,28350,28350,28350,0
|
|
20230627,163500,12327083450,28350,28350,28350,28350,0
|
|
20230627,163400,12327083450,28350,28350,28350,28350,0
|
|
20230627,163300,12327083450,28350,28350,28350,28350,16438
|
|
20230627,163200,12327083450,28350,28350,28350,28350,0
|
|
20230627,163100,12327083450,28350,28350,28350,28350,0
|
|
20230627,163000,12327083450,28350,28350,28350,28350,0
|
|
20230627,162900,12327083450,28350,28350,28350,28350,0
|
|
20230627,162800,12327083450,28350,28350,28350,28350,0
|
|
20230627,162700,12327083450,28350,28350,28350,28350,0
|
|
20230627,162600,12327083450,28350,28350,28350,28350,0
|
|
20230627,162500,12327083450,28350,28350,28350,28350,0
|
|
20230627,162400,12327083450,28350,28350,28350,28350,0
|
|
20230627,162300,12327083450,28350,28350,28350,28350,0
|
|
20230627,162200,12327083450,28350,28350,28350,28350,0
|
|
20230627,162100,12327083450,28350,28350,28350,28350,0
|
|
20230627,162000,12327083450,28350,28350,28350,28350,0
|
|
20230627,161900,12327083450,28350,28350,28350,28350,0
|
|
20230627,161800,12327083450,28350,28350,28350,28350,0
|
|
20230627,161700,12327083450,28350,28350,28350,28350,0
|
|
20230627,161600,12327083450,28350,28350,28350,28350,0
|
|
20230627,161500,12327083450,28350,28350,28350,28350,0
|
|
20230627,161400,12327083450,28350,28350,28350,28350,0
|
|
20230627,161300,12327083450,28350,28350,28350,28350,0
|
|
20230627,161200,12327083450,28350,28350,28350,28350,0
|
|
20230627,161100,12327083450,28350,28350,28350,28350,0
|
|
20230627,161000,12327083450,28350,28350,28350,28350,0
|
|
20230627,160900,12327083450,28350,28350,28350,28350,0
|
|
20230627,160800,12327083450,28350,28350,28350,28350,0
|
|
20230627,160700,12327083450,28350,28350,28350,28350,0
|
|
20230627,160600,12327083450,28350,28350,28350,28350,0
|
|
20230627,160500,12327083450,28350,28350,28350,28350,0
|
|
20230627,160400,12327083450,28350,28350,28350,28350,0
|
|
20230627,160300,12327083450,28350,28350,28350,28350,16438
|
|
20230627,160200,12327083450,28350,28350,28350,28350,0
|
|
20230627,160100,12327083450,28350,28350,28350,28350,0
|
|
20230627,160000,12327083450,28350,28350,28350,28350,0
|
|
20230627,155900,12327083450,28350,28350,28350,28350,0
|
|
20230627,155800,12327083450,28350,28350,28350,28350,0
|
|
20230627,155700,12327083450,28350,28350,28350,28350,0
|
|
20230627,155600,12327083450,28350,28350,28350,28350,0
|
|
20230627,155500,12327083450,28350,28350,28350,28350,0
|
|
20230627,155400,12327083450,28350,28350,28350,28350,0
|
|
20230627,155300,12327083450,28350,28350,28350,28350,0
|
|
20230627,155200,12327083450,28350,28350,28350,28350,0
|
|
20230627,155100,12327083450,28350,28350,28350,28350,0
|
|
20230627,155000,12327083450,28350,28350,28350,28350,0
|
|
20230627,154900,12327083450,28350,28350,28350,28350,0
|
|
20230627,154800,12327083450,28350,28350,28350,28350,0
|
|
20230627,154700,12327083450,28350,28350,28350,28350,0
|
|
20230627,154600,12327083450,28350,28350,28350,28350,0
|
|
20230627,154500,12327083450,28350,28350,28350,28350,0
|
|
20230627,154400,12327083450,28350,28350,28350,28350,0
|
|
20230627,154300,12327083450,28350,28350,28350,28350,0
|
|
20230627,154200,12327083450,28350,28350,28350,28350,0
|
|
20230627,154100,12327083450,28350,28350,28350,28350,0
|
|
20230627,154000,12327083450,28350,28350,28350,28350,0
|
|
20230627,153900,12327083450,28350,28350,28350,28350,0
|
|
20230627,153800,12327083450,28350,28350,28350,28350,0
|
|
20230627,153700,12327083450,28350,28350,28350,28350,0
|
|
20230627,153600,12327083450,28350,28350,28350,28350,0
|
|
20230627,153500,12327083450,28350,28350,28350,28350,0
|
|
20230627,153400,12327083450,28350,28350,28350,28350,0
|
|
20230627,153300,12327083450,28350,28350,28350,28350,16438
|
|
20230627,153200,12327083450,28350,28350,28350,28350,0
|
|
20230627,153100,12327083450,28350,28350,28350,28350,0
|
|
20230627,153000,12327083450,28350,28350,28350,28350,16438
|
|
20230627,152900,11861066150,28300,28300,28300,28300,0
|
|
20230627,152800,11861066150,28300,28300,28300,28300,0
|
|
20230627,152700,11861066150,28300,28300,28300,28300,0
|
|
20230627,152600,11861066150,28300,28300,28300,28300,0
|
|
20230627,152500,11861066150,28300,28300,28300,28300,0
|
|
20230627,152400,11861066150,28300,28300,28300,28300,0
|
|
20230627,152300,11861066150,28300,28300,28300,28300,0
|
|
20230627,152200,11861066150,28300,28300,28300,28300,0
|
|
20230627,152100,11861066150,28300,28300,28300,28300,0
|
|
20230627,152000,11861066150,28300,28300,28300,28300,0
|
|
20230627,151900,11861066150,28300,28300,28350,28250,2004
|
|
20230627,151800,11804341750,28300,28350,28350,28300,865
|
|
20230627,151700,11779833000,28300,28350,28350,28300,634
|
|
20230627,151600,11761861600,28350,28300,28350,28300,703
|
|
20230627,151500,11741945800,28350,28350,28350,28300,877
|
|
20230627,151400,11717089850,28350,28350,28350,28250,1855
|
|
20230627,151300,11664579550,28350,28400,28400,28300,1151
|
|
20230627,151200,11631959700,28350,28350,28350,28300,1235
|
|
20230627,151100,11596950350,28300,28300,28350,28250,800
|
|
20230627,151000,11574313100,28300,28300,28300,28250,1464
|
|
20230627,150900,11532888150,28300,28300,28350,28250,1007
|
|
20230627,150800,11504370600,28300,28350,28400,28300,1221
|
|
20230627,150700,11469757550,28350,28350,28400,28350,805
|
|
20230627,150600,11446912950,28400,28400,28400,28300,290
|
|
20230627,150500,11438685950,28300,28350,28350,28300,2053
|
|
20230627,150400,11380510950,28350,28350,28400,28350,726
|
|
20230627,150300,11359906350,28350,28350,28400,28300,497
|
|
20230627,150200,11345813950,28350,28350,28350,28300,971
|
|
20230627,150100,11318288800,28350,28350,28350,28300,1134
|
|
20230627,150000,11286140800,28350,28300,28350,28300,1467
|
|
20230627,145900,11244551950,28350,28300,28350,28300,1006
|
|
20230627,145800,11216035400,28350,28350,28350,28300,663
|
|
20230627,145700,11197241900,28350,28300,28350,28300,549
|
|
20230627,145600,11181680450,28350,28350,28350,28300,591
|
|
20230627,145500,11164926950,28300,28300,28350,28300,911
|
|
20230627,145400,11139104250,28350,28300,28350,28300,1100
|
|
20230627,145300,11107945650,28250,28300,28300,28250,1128
|
|
20230627,145200,11076056600,28300,28300,28350,28250,1974
|
|
20230627,145100,11020183650,28250,28300,28300,28250,1413
|
|
20230627,145000,10980219800,28350,28350,28350,28300,752
|
|
20230627,144900,10958914450,28300,28300,28350,28300,737
|
|
20230627,144800,10938035450,28350,28300,28350,28300,238
|
|
20230627,144700,10931294300,28300,28300,28350,28300,99
|
|
20230627,144600,10928488700,28300,28350,28350,28300,262
|
|
20230627,144500,10921069950,28300,28350,28350,28300,260
|
|
20230627,144400,10913706300,28300,28300,28350,28300,400
|
|
20230627,144300,10902383150,28300,28300,28350,28250,1238
|
|
20230627,144200,10867364350,28300,28350,28350,28250,937
|
|
20230627,144100,10840856600,28300,28300,28350,28250,442
|
|
20230627,144000,10828345900,28250,28350,28350,28250,2700
|
|
20230627,143900,10751967400,28350,28250,28350,28250,2226
|
|
20230627,143800,10688970000,28250,28250,28300,28250,269
|
|
20230627,143700,10681368400,28250,28300,28300,28250,711
|
|
20230627,143600,10661275800,28300,28300,28300,28250,140
|
|
20230627,143500,10657316750,28250,28300,28300,28250,106
|
|
20230627,143400,10654319300,28300,28300,28300,28250,280
|
|
20230627,143300,10646400600,28300,28250,28300,28250,194
|
|
20230627,143200,10640916200,28300,28250,28300,28250,94
|
|
20230627,143100,10638257000,28250,28250,28300,28250,231
|
|
20230627,143000,10631723150,28300,28300,28300,28250,152
|
|
20230627,142900,10627423900,28300,28300,28300,28250,399
|
|
20230627,142800,10616141250,28300,28250,28300,28250,566
|
|
20230627,142700,10600142450,28300,28300,28300,28250,190
|
|
20230627,142600,10594768100,28250,28250,28300,28250,336
|
|
20230627,142500,10585271100,28250,28250,28300,28250,466
|
|
20230627,142400,10572104950,28250,28250,28300,28250,195
|
|
20230627,142300,10566592350,28300,28200,28300,28200,752
|
|
20230627,142200,10545349900,28200,28250,28300,28200,1953
|
|
20230627,142100,10490185400,28250,28250,28300,28250,503
|
|
20230627,142000,10475973500,28300,28300,28300,28250,207
|
|
20230627,141900,10470119400,28250,28300,28300,28250,789
|
|
20230627,141800,10447796950,28300,28250,28300,28200,1946
|
|
20230627,141700,10392733850,28300,28300,28300,28150,4603
|
|
20230627,141600,10262864050,28300,28300,28300,28250,347
|
|
20230627,141500,10253044900,28300,28300,28300,28250,949
|
|
20230627,141400,10226209400,28300,28300,28300,28250,208
|
|
20230627,141300,10220324250,28300,28300,28300,28250,277
|
|
20230627,141200,10212489300,28300,28300,28300,28250,238
|
|
20230627,141100,10205757100,28300,28300,28300,28250,311
|
|
20230627,141000,10196958300,28300,28300,28300,28250,238
|
|
20230627,140900,10190225250,28300,28300,28300,28250,249
|
|
20230627,140800,10183179500,28300,28350,28350,28250,202
|
|
20230627,140700,10177463800,28300,28300,28350,28250,3833
|
|
20230627,140600,10069087000,28300,28300,28300,28250,2420
|
|
20230627,140500,10000601850,28300,28300,28300,28250,300
|
|
20230627,140400,9992116650,28300,28250,28300,28250,158
|
|
20230627,140300,9987646200,28300,28250,28300,28250,423
|
|
20230627,140200,9975679650,28300,28300,28300,28250,508
|
|
20230627,140100,9961314100,28300,28300,28300,28250,544
|
|
20230627,140000,9945930400,28300,28300,28300,28150,5985
|
|
20230627,135900,9777073400,28300,28300,28300,28250,647
|
|
20230627,135800,9758769650,28300,28300,28300,28250,260
|
|
20230627,135700,9751414350,28300,28300,28300,28250,394
|
|
20230627,135600,9740266400,28300,28300,28300,28250,244
|
|
20230627,135500,9733362100,28300,28250,28300,28250,130
|
|
20230627,135400,9729685450,28300,28250,28300,28250,147
|
|
20230627,135300,9725527150,28300,28250,28300,28250,136
|
|
20230627,135200,9721680700,28250,28250,28300,28250,120
|
|
20230627,135100,9718287100,28250,28300,28300,28250,316
|
|
20230627,135000,9709345650,28300,28250,28300,28250,770
|
|
20230627,134900,9687572850,28250,28150,28300,28150,8713
|
|
20230627,134800,9441277300,28200,28150,28200,28150,347
|
|
20230627,134700,9431505800,28150,28200,28200,28150,108
|
|
20230627,134600,9428461600,28200,28200,28200,28050,39131
|
|
20230627,134500,8328131950,28200,28250,28250,28200,264
|
|
20230627,134400,8320682700,28250,28250,28250,28200,117
|
|
20230627,134300,8317378450,28250,28250,28250,28200,357
|
|
20230627,134200,8307293300,28250,28250,28250,28200,1393
|
|
20230627,134100,8267991550,28250,28250,28300,28250,883
|
|
20230627,134000,8243043100,28250,28250,28250,28200,874
|
|
20230627,133900,8218354350,28250,28250,28250,28200,1425
|
|
20230627,133800,8178110350,28250,28250,28250,28200,313
|
|
20230627,133700,8169268350,28250,28200,28250,28200,86
|
|
20230627,133600,8166840450,28250,28250,28250,28200,129
|
|
20230627,133500,8163196250,28250,28200,28250,28200,190
|
|
20230627,133400,8157830150,28200,28200,28250,28200,162
|
|
20230627,133300,8153258950,28250,28250,28250,28200,59
|
|
20230627,133200,8151592300,28250,28250,28250,28200,137
|
|
20230627,133100,8147723450,28250,28200,28250,28200,11
|
|
20230627,133000,8147413200,28200,28200,28200,28200,415
|
|
20230627,132900,8135710200,28250,28250,28250,28200,119
|
|
20230627,132800,8132348500,28250,28200,28250,28200,37
|
|
20230627,132700,8131304700,28200,28250,28250,28200,527
|
|
20230627,132600,8116422350,28250,28250,28250,28250,39
|
|
20230627,132500,8115320600,28250,28250,28250,28200,8
|
|
20230627,132400,8115094700,28200,28250,28250,28200,214
|
|
20230627,132300,8109057800,28250,28200,28250,28200,75
|
|
20230627,132200,8106942550,28250,28250,28250,28200,122
|
|
20230627,132100,8103500800,28250,28250,28250,28250,13
|
|
20230627,132000,8103133550,28250,28250,28250,28200,163
|
|
20230627,131900,8098534550,28200,28250,28250,28200,254
|
|
20230627,131800,8091370250,28250,28250,28250,28200,722
|
|
20230627,131700,8070974050,28200,28250,28250,28200,102
|
|
20230627,131600,8068096950,28250,28250,28250,28200,65
|
|
20230627,131500,8066263150,28250,28200,28250,28200,67
|
|
20230627,131400,8064373200,28250,28200,28250,28200,744
|
|
20230627,131300,8043358950,28250,28200,28250,28200,544
|
|
20230627,131200,8028001400,28200,28250,28250,28200,94
|
|
20230627,131100,8025350500,28250,28250,28250,28250,8
|
|
20230627,131000,8025124500,28200,28200,28200,28200,1051
|
|
20230627,130900,7995486300,28200,28250,28250,28200,160
|
|
20230627,130800,7990974250,28250,28250,28250,28200,185
|
|
20230627,130700,7985755250,28200,28250,28250,28200,190
|
|
20230627,130600,7980394450,28200,28250,28250,28200,6
|
|
20230627,130500,7980225000,28200,28250,28250,28200,22
|
|
20230627,130400,7979604200,28200,28200,28200,28200,35
|
|
20230627,130300,7978617200,28250,28250,28250,28250,1
|
|
20230627,130200,7978588950,28250,28250,28250,28200,63
|
|
20230627,130100,7976810600,28250,28250,28250,28250,23
|
|
20230627,130000,7976160850,28200,28250,28250,28200,302
|
|
20230627,125900,7967644400,28200,28200,28200,28200,28
|
|
20230627,125800,7966854800,28200,28250,28250,28200,105
|
|
20230627,125700,7963893550,28200,28250,28250,28200,708
|
|
20230627,125600,7943894900,28300,28200,28300,28200,559
|
|
20230627,125500,7928118200,28200,28200,28250,28150,1012
|
|
20230627,125400,7899579500,28250,28250,28250,28200,91
|
|
20230627,125300,7897010650,28250,28250,28250,28250,98
|
|
20230627,125200,7894242150,28250,28250,28250,28200,253
|
|
20230627,125100,7887101750,28250,28250,28250,28200,126
|
|
20230627,125000,7883543650,28200,28250,28250,28200,126
|
|
20230627,124900,7879984650,28200,28250,28250,28200,223
|
|
20230627,124800,7873686300,28250,28200,28250,28200,1436
|
|
20230627,124700,7833148100,28200,28200,28200,28150,3581
|
|
20230627,124600,7732165300,28150,28200,28200,28150,62
|
|
20230627,124500,7730419150,28200,28150,28200,28150,73
|
|
20230627,124400,7728363200,28200,28150,28200,28150,355
|
|
20230627,124300,7718359850,28200,28200,28200,28150,385
|
|
20230627,124200,7707506850,28200,28150,28200,28150,873
|
|
20230627,124100,7682921450,28200,28150,28200,28150,52
|
|
20230627,124000,7681456300,28150,28150,28200,28150,1080
|
|
20230627,123900,7651054250,28150,28150,28150,28150,808
|
|
20230627,123800,7628309050,28200,28200,28200,28200,1
|
|
20230627,123700,7628280850,28200,28200,28200,28150,309
|
|
20230627,123600,7619580200,28200,28150,28200,28150,707
|
|
20230627,123500,7599652400,28200,28200,28200,28200,30
|
|
20230627,123400,7598806400,28150,28150,28200,28150,594
|
|
20230627,123300,7582084700,28200,28200,28200,28150,1101
|
|
20230627,123200,7551090450,28200,28200,28200,28150,5597
|
|
20230627,123100,7393322400,28200,28200,28200,28200,122
|
|
20230627,123000,7389882000,28200,28200,28250,28200,83
|
|
20230627,122900,7387541000,28200,28200,28250,28200,859
|
|
20230627,122800,7363284200,28200,28250,28250,28200,3728
|
|
20230627,122700,7258152350,28200,28250,28250,28200,344
|
|
20230627,122600,7248443100,28250,28200,28250,28200,270
|
|
20230627,122500,7240827250,28250,28200,28250,28200,628
|
|
20230627,122400,7223098600,28200,28250,28250,28200,242
|
|
20230627,122300,7216266500,28200,28250,28250,28200,207
|
|
20230627,122200,7210428800,28250,28250,28250,28200,579
|
|
20230627,122100,7194082850,28200,28250,28250,28200,154
|
|
20230627,122000,7189739850,28250,28200,28250,28200,48
|
|
20230627,121900,7188386200,28200,28200,28200,28200,136
|
|
20230627,121800,7184551000,28250,28200,28250,28200,22
|
|
20230627,121700,7183930550,28200,28200,28200,28200,603
|
|
20230627,121600,7166925950,28200,28200,28200,28200,71
|
|
20230627,121500,7164923750,28200,28200,28200,28200,113
|
|
20230627,121400,7161737150,28200,28200,28200,28200,634
|
|
20230627,121300,7143858350,28250,28250,28250,28250,2104
|
|
20230627,121200,7084420350,28250,28250,28250,28250,57
|
|
20230627,121100,7082810100,28250,28300,28300,28250,129
|
|
20230627,121000,7079164800,28250,28250,28300,28250,84
|
|
20230627,120900,7076790300,28250,28300,28350,28250,1264
|
|
20230627,120800,7041011750,28300,28350,28350,28300,20
|
|
20230627,120700,7040445700,28300,28300,28300,28300,43
|
|
20230627,120600,7039228800,28300,28300,28300,28300,55
|
|
20230627,120500,7037672300,28300,28300,28300,28300,259
|
|
20230627,120400,7030342600,28300,28300,28350,28300,231
|
|
20230627,120300,7023804400,28300,28300,28350,28300,48
|
|
20230627,120200,7022445750,28350,28350,28350,28300,130
|
|
20230627,120100,7018761400,28350,28300,28350,28300,88
|
|
20230627,120000,7016269800,28300,28300,28300,28300,51
|
|
20230627,115900,7014826500,28300,28300,28350,28300,64
|
|
20230627,115800,7013015250,28300,28300,28300,28300,157
|
|
20230627,115700,7008572150,28300,28300,28300,28300,57
|
|
20230627,115600,7006959050,28300,28350,28350,28300,29
|
|
20230627,115500,7006138300,28300,28300,28300,28300,1
|
|
20230627,115400,7006110000,28300,28300,28300,28300,30
|
|
20230627,115300,7005261000,28300,28300,28300,28300,10
|
|
20230627,115200,7004978000,28300,28300,28300,28300,200
|
|
20230627,115100,6999318000,28300,28300,28300,28300,32
|
|
20230627,115000,6998412400,28350,28300,28400,28300,1211
|
|
20230627,114900,6964090500,28300,28300,28300,28300,132
|
|
20230627,114800,6960354900,28350,28250,28350,28250,1505
|
|
20230627,114700,6917820300,28250,28250,28250,28200,489
|
|
20230627,114600,6904012850,28250,28250,28250,28250,137
|
|
20230627,114500,6900142600,28250,28250,28250,28250,5
|
|
20230627,114400,6900001350,28250,28250,28250,28250,848
|
|
20230627,114300,6876045350,28250,28250,28250,28250,100
|
|
20230627,114200,6873220350,28250,28250,28300,28250,1841
|
|
20230627,114100,6821209600,28250,28300,28300,28250,661
|
|
20230627,114000,6802536100,28300,28300,28300,28250,11
|
|
20230627,113900,6802224850,28250,28250,28300,28250,374
|
|
20230627,113800,6791644250,28250,28300,28300,28250,50
|
|
20230627,113700,6790231000,28250,28250,28250,28250,911
|
|
20230627,113600,6764495250,28250,28250,28300,28250,73
|
|
20230627,113500,6762432950,28250,28300,28300,28250,3
|
|
20230627,113400,6762348100,28300,28300,28300,28300,7
|
|
20230627,113300,6762150000,28250,28300,28300,28250,38
|
|
20230627,113200,6761076300,28300,28300,28350,28300,2567
|
|
20230627,113100,6688430150,28300,28300,28300,28300,28
|
|
20230627,113000,6687637750,28350,28300,28350,28300,13
|
|
20230627,112900,6687269800,28300,28300,28300,28300,41
|
|
20230627,112800,6686109500,28300,28350,28350,28300,29
|
|
20230627,112700,6685288750,28300,28300,28350,28300,791
|
|
20230627,112600,6662900150,28300,28300,28350,28300,90
|
|
20230627,112500,6660350650,28300,28250,28350,28250,4347
|
|
20230627,112400,6537502500,28250,28250,28250,28250,2
|
|
20230627,112300,6537446000,28250,28350,28350,28250,1165
|
|
20230627,112200,6504465700,28300,28300,28300,28300,68
|
|
20230627,112100,6502541300,28300,28300,28350,28300,3239
|
|
20230627,112000,6410809100,28300,28300,28300,28250,1250
|
|
20230627,111900,6375434150,28300,28350,28350,28300,368
|
|
20230627,111800,6365010300,28300,28300,28350,28300,439
|
|
20230627,111700,6352586050,28300,28300,28300,28300,40
|
|
20230627,111600,6351454050,28300,28300,28300,28300,73
|
|
20230627,111500,6349388150,28300,28300,28300,28300,2024
|
|
20230627,111400,6292108950,28300,28350,28350,28300,886
|
|
20230627,111300,6266993300,28350,28350,28350,28350,51
|
|
20230627,111200,6265547450,28400,28400,28400,28350,542
|
|
20230627,111100,6250155500,28400,28400,28400,28350,97
|
|
20230627,111000,6247402100,28400,28350,28400,28350,1086
|
|
20230627,110900,6216590250,28350,28350,28350,28300,1416
|
|
20230627,110800,6176446950,28400,28400,28400,28350,1218
|
|
20230627,110700,6141889850,28350,28400,28400,28350,98
|
|
20230627,110600,6139107450,28400,28400,28400,28350,623
|
|
20230627,110500,6121415650,28400,28400,28400,28400,50
|
|
20230627,110400,6119995650,28400,28400,28400,28350,931
|
|
20230627,110300,6093577150,28400,28400,28400,28350,156
|
|
20230627,110200,6089149950,28400,28400,28400,28400,60
|
|
20230627,110100,6087445950,28400,28350,28400,28350,640
|
|
20230627,110000,6069275700,28350,28400,28400,28350,1349
|
|
20230627,105900,6031023450,28400,28350,28400,28350,3583
|
|
20230627,105800,5929362800,28400,28400,28400,28350,977
|
|
20230627,105700,5901636750,28400,28350,28400,28350,2384
|
|
20230627,105600,5834047100,28350,28300,28350,28300,139
|
|
20230627,105500,5830108150,28350,28300,28350,28300,921
|
|
20230627,105400,5803997850,28300,28350,28350,28300,51
|
|
20230627,105300,5802552050,28300,28300,28350,28300,142
|
|
20230627,105200,5798530950,28350,28350,28350,28300,2256
|
|
20230627,105100,5734656850,28350,28350,28350,28300,244
|
|
20230627,105000,5727740850,28350,28350,28350,28300,1108
|
|
20230627,104900,5696329100,28350,28300,28350,28300,283
|
|
20230627,104800,5688316250,28350,28300,28350,28300,697
|
|
20230627,104700,5668563950,28300,28300,28300,28250,1276
|
|
20230627,104600,5632454700,28300,28250,28300,28250,697
|
|
20230627,104500,5612732200,28250,28300,28300,28250,445
|
|
20230627,104400,5600142750,28300,28300,28300,28300,999
|
|
20230627,104300,5571871050,28300,28300,28300,28250,81
|
|
20230627,104200,5569580150,28250,28300,28300,28250,111
|
|
20230627,104100,5566441450,28250,28250,28300,28200,638
|
|
20230627,104000,5548406400,28200,28300,28300,28200,497
|
|
20230627,103900,5534366550,28250,28250,28250,28200,1411
|
|
20230627,103800,5494507550,28200,28300,28300,28200,1739
|
|
20230627,103700,5445368000,28300,28250,28300,28250,1668
|
|
20230627,103600,5398212650,28250,28250,28300,28250,384
|
|
20230627,103500,5387362700,28300,28250,28300,28250,678
|
|
20230627,103400,5368178250,28250,28300,28300,28250,846
|
|
20230627,103300,5344276200,28300,28300,28350,28250,2787
|
|
20230627,103200,5265406400,28300,28250,28300,28250,277
|
|
20230627,103100,5257569450,28300,28250,28300,28250,880
|
|
20230627,103000,5232708400,28250,28300,28300,28250,1755
|
|
20230627,102900,5183100900,28250,28350,28350,28250,115
|
|
20230627,102800,5179848950,28350,28350,28350,28200,5207
|
|
20230627,102700,5032523500,28300,28300,28350,28300,2905
|
|
20230627,102600,4950310450,28350,28250,28350,28200,11177
|
|
20230627,102500,4634106150,28200,28250,28250,28200,1956
|
|
20230627,102400,4578941650,28250,28200,28250,28200,1317
|
|
20230627,102300,4541736900,28250,28250,28250,28200,250
|
|
20230627,102200,4534683950,28250,28250,28250,28200,395
|
|
20230627,102100,4523533300,28250,28250,28250,28200,2153
|
|
20230627,102000,4462715300,28250,28250,28250,28200,416
|
|
20230627,101900,4450964700,28250,28250,28250,28200,735
|
|
20230627,101800,4430204100,28250,28250,28300,28200,2780
|
|
20230627,101700,4351702600,28250,28250,28350,28250,5819
|
|
20230627,101600,4187168450,28250,28300,28300,28250,860
|
|
20230627,101500,4162838600,28250,28300,28350,28250,1384
|
|
20230627,101400,4123689100,28300,28300,28300,28250,518
|
|
20230627,101300,4109035150,28300,28300,28350,28250,1787
|
|
20230627,101200,4058475400,28300,28350,28350,28250,1393
|
|
20230627,101100,4019052800,28350,28350,28350,28300,424
|
|
20230627,101000,4007032850,28350,28350,28350,28300,670
|
|
20230627,100900,3988042150,28300,28350,28350,28300,402
|
|
20230627,100800,3976650500,28300,28350,28350,28300,1083
|
|
20230627,100700,3945999100,28350,28350,28350,28300,94
|
|
20230627,100600,3943336900,28350,28300,28350,28300,608
|
|
20230627,100500,3926104800,28350,28350,28350,28300,372
|
|
20230627,100400,3915570600,28350,28350,28350,28350,554
|
|
20230627,100300,3899864700,28300,28350,28350,28250,5161
|
|
20230627,100200,3753610600,28350,28400,28400,28300,3328
|
|
20230627,100100,3659366750,28400,28400,28400,28350,563
|
|
20230627,100000,3643379800,28400,28350,28400,28350,1376
|
|
20230627,095900,3604367650,28350,28300,28350,28250,892
|
|
20230627,095800,3579097450,28300,28350,28400,28300,984
|
|
20230627,095700,3551211650,28400,28350,28450,28350,2049
|
|
20230627,095600,3493036600,28400,28400,28400,28350,255
|
|
20230627,095500,3485800850,28350,28350,28400,28350,1535
|
|
20230627,095400,3442243050,28350,28400,28400,28300,1835
|
|
20230627,095300,3390264050,28400,28350,28400,28350,677
|
|
20230627,095200,3371039250,28350,28350,28400,28350,210
|
|
20230627,095100,3365082600,28400,28350,28400,28350,1503
|
|
20230627,095000,3322470950,28350,28450,28450,28350,4261
|
|
20230627,094900,3201454100,28450,28450,28450,28450,46
|
|
20230627,094800,3200145400,28450,28350,28450,28300,2562
|
|
20230627,094700,3127451550,28350,28350,28350,28250,3666
|
|
20230627,094600,3023723000,28300,28300,28350,28300,1522
|
|
20230627,094500,2980608650,28300,28400,28400,28300,464
|
|
20230627,094400,2967452450,28350,28350,28400,28350,549
|
|
20230627,094300,2951886100,28350,28400,28400,28300,235
|
|
20230627,094200,2945228350,28350,28350,28400,28300,1437
|
|
20230627,094100,2904498800,28350,28300,28350,28300,1281
|
|
20230627,094000,2868198300,28300,28400,28400,28300,1487
|
|
20230627,093900,2826055450,28350,28400,28400,28350,609
|
|
20230627,093800,2808763500,28350,28450,28450,28350,990
|
|
20230627,093700,2780683350,28450,28400,28450,28400,1187
|
|
20230627,093600,2746940800,28400,28450,28450,28400,504
|
|
20230627,093500,2732622350,28450,28500,28500,28450,2677
|
|
20230627,093400,2656375300,28550,28600,28600,28550,436
|
|
20230627,093300,2643926900,28550,28550,28550,28500,3102
|
|
20230627,093200,2555365000,28550,28550,28550,28500,494
|
|
20230627,093100,2541262700,28500,28500,28550,28450,4096
|
|
20230627,093000,2424514750,28500,28400,28500,28350,5629
|
|
20230627,092900,2264430650,28450,28400,28500,28350,2496
|
|
20230627,092800,2193535500,28400,28350,28500,28350,6349
|
|
20230627,092700,2013000500,28350,28350,28400,28300,1570
|
|
20230627,092600,1968485650,28350,28400,28500,28350,3111
|
|
20230627,092500,1880096700,28400,28300,28400,28250,4537
|
|
20230627,092400,1751623800,28300,28250,28300,28250,1460
|
|
20230627,092300,1710355450,28200,28250,28300,28150,4479
|
|
20230627,092200,1583918200,28300,28250,28300,28200,3377
|
|
20230627,092100,1488457650,28200,28150,28200,28150,6538
|
|
20230627,092000,1304258600,28200,28200,28200,28150,880
|
|
20230627,091900,1279454200,28200,28200,28250,28150,3049
|
|
20230627,091800,1193489800,28200,28250,28250,28200,1548
|
|
20230627,091700,1149824150,28250,28250,28250,28200,2548
|
|
20230627,091600,1077851300,28250,28250,28250,28200,1141
|
|
20230627,091500,1045662250,28250,28350,28400,28200,6344
|
|
20230627,091400,866092600,28350,28500,28500,28300,6092
|
|
20230627,091300,693163550,28500,28500,28550,28450,1272
|
|
20230627,091200,656914150,28450,28450,28450,28400,1126
|
|
20230627,091100,624898150,28450,28450,28500,28400,1190
|
|
20230627,091000,591056250,28450,28500,28500,28400,2198
|
|
20230627,090900,528540300,28450,28500,28500,28450,521
|
|
20230627,090800,513713600,28500,28550,28550,28450,773
|
|
20230627,090700,491695600,28550,28550,28600,28450,2422
|
|
20230627,090600,422587700,28550,28550,28550,28500,859
|
|
20230627,090500,398102600,28500,28600,28600,28500,710
|
|
20230627,090400,377831300,28550,28450,28550,28450,2006
|
|
20230627,090300,320678650,28450,28400,28500,28400,1268
|
|
20230627,090200,284621050,28400,28400,28450,28400,2037
|
|
20230627,090100,226692400,28400,28450,28500,28400,2015
|
|
20230627,090000,169403700,28450,28450,28500,28450,5841
|