593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185000,2090651600,34000,34000,34000,34000,1726
|
|
20230628,184900,2090651600,34000,34000,34000,34000,0
|
|
20230628,184800,2090651600,34000,34000,34000,34000,0
|
|
20230628,184700,2090651600,34000,34000,34000,34000,0
|
|
20230628,184600,2090651600,34000,34000,34000,34000,0
|
|
20230628,184500,2090651600,34000,34000,34000,34000,0
|
|
20230628,184400,2090651600,34000,34000,34000,34000,0
|
|
20230628,184300,2090651600,34000,34000,34000,34000,0
|
|
20230628,184200,2090651600,34000,34000,34000,34000,0
|
|
20230628,184100,2090651600,34000,34000,34000,34000,0
|
|
20230628,184000,2090651600,34000,34000,34000,34000,0
|
|
20230628,183900,2090651600,34000,34000,34000,34000,0
|
|
20230628,183800,2090651600,34000,34000,34000,34000,0
|
|
20230628,183700,2090651600,34000,34000,34000,34000,0
|
|
20230628,183600,2090651600,34000,34000,34000,34000,0
|
|
20230628,183500,2090651600,34000,34000,34000,34000,0
|
|
20230628,183400,2090651600,34000,34000,34000,34000,0
|
|
20230628,183300,2090651600,34000,34000,34000,34000,0
|
|
20230628,183200,2090651600,34000,34000,34000,34000,0
|
|
20230628,183100,2090651600,34000,34000,34000,34000,0
|
|
20230628,183000,2090651600,34000,34000,34000,34000,0
|
|
20230628,182900,2090651600,34000,34000,34000,34000,0
|
|
20230628,182800,2090651600,34000,34000,34000,34000,0
|
|
20230628,182700,2090651600,34000,34000,34000,34000,0
|
|
20230628,182600,2090651600,34000,34000,34000,34000,0
|
|
20230628,182500,2090651600,34000,34000,34000,34000,0
|
|
20230628,182400,2090651600,34000,34000,34000,34000,0
|
|
20230628,182300,2090651600,34000,34000,34000,34000,0
|
|
20230628,182200,2090651600,34000,34000,34000,34000,0
|
|
20230628,182100,2090651600,34000,34000,34000,34000,0
|
|
20230628,182000,2090651600,34000,34000,34000,34000,1726
|
|
20230628,181900,2090651600,34000,34000,34000,34000,0
|
|
20230628,181800,2090651600,34000,34000,34000,34000,0
|
|
20230628,181700,2090651600,34000,34000,34000,34000,0
|
|
20230628,181600,2090651600,34000,34000,34000,34000,0
|
|
20230628,181500,2090651600,34000,34000,34000,34000,0
|
|
20230628,181400,2090651600,34000,34000,34000,34000,0
|
|
20230628,181300,2090651600,34000,34000,34000,34000,0
|
|
20230628,181200,2090651600,34000,34000,34000,34000,0
|
|
20230628,181100,2090651600,34000,34000,34000,34000,0
|
|
20230628,181000,2090651600,34000,34000,34000,34000,0
|
|
20230628,180900,2090651600,34000,34000,34000,34000,0
|
|
20230628,180800,2090651600,34000,34000,34000,34000,0
|
|
20230628,180700,2090651600,34000,34000,34000,34000,0
|
|
20230628,180600,2090651600,34000,34000,34000,34000,0
|
|
20230628,180500,2090651600,34000,34000,34000,34000,0
|
|
20230628,180400,2090651600,34000,34000,34000,34000,0
|
|
20230628,180300,2090651600,34000,34000,34000,34000,0
|
|
20230628,180200,2090651600,34000,34000,34000,34000,0
|
|
20230628,180100,2090651600,34000,34000,34000,34000,0
|
|
20230628,180000,2090651600,34000,34000,34000,34000,0
|
|
20230628,175900,2090651600,34000,34000,34000,34000,0
|
|
20230628,175800,2090651600,34000,34000,34000,34000,0
|
|
20230628,175700,2090651600,34000,34000,34000,34000,0
|
|
20230628,175600,2090651600,34000,34000,34000,34000,0
|
|
20230628,175500,2090651600,34000,34000,34000,34000,0
|
|
20230628,175400,2090651600,34000,34000,34000,34000,0
|
|
20230628,175300,2090651600,34000,34000,34000,34000,0
|
|
20230628,175200,2090651600,34000,34000,34000,34000,0
|
|
20230628,175100,2090651600,34000,34000,34000,34000,0
|
|
20230628,175000,2090651600,34000,34000,34000,34000,1726
|
|
20230628,174900,2090651600,34000,34000,34000,34000,0
|
|
20230628,174800,2090651600,34000,34000,34000,34000,0
|
|
20230628,174700,2090651600,34000,34000,34000,34000,0
|
|
20230628,174600,2090651600,34000,34000,34000,34000,0
|
|
20230628,174500,2090651600,34000,34000,34000,34000,0
|
|
20230628,174400,2090651600,34000,34000,34000,34000,0
|
|
20230628,174300,2090651600,34000,34000,34000,34000,0
|
|
20230628,174200,2090651600,34000,34000,34000,34000,0
|
|
20230628,174100,2090651600,34000,34000,34000,34000,0
|
|
20230628,174000,2090651600,34000,34000,34000,34000,0
|
|
20230628,173900,2090651600,34000,34000,34000,34000,0
|
|
20230628,173800,2090651600,34000,34000,34000,34000,0
|
|
20230628,173700,2090651600,34000,34000,34000,34000,0
|
|
20230628,173600,2090651600,34000,34000,34000,34000,0
|
|
20230628,173500,2090651600,34000,34000,34000,34000,0
|
|
20230628,173400,2090651600,34000,34000,34000,34000,0
|
|
20230628,173300,2090651600,34000,34000,34000,34000,0
|
|
20230628,173200,2090651600,34000,34000,34000,34000,0
|
|
20230628,173100,2090651600,34000,34000,34000,34000,0
|
|
20230628,173000,2090651600,34000,34000,34000,34000,0
|
|
20230628,172900,2090651600,34000,34000,34000,34000,0
|
|
20230628,172800,2090651600,34000,34000,34000,34000,0
|
|
20230628,172700,2090651600,34000,34000,34000,34000,0
|
|
20230628,172600,2090651600,34000,34000,34000,34000,0
|
|
20230628,172500,2090651600,34000,34000,34000,34000,0
|
|
20230628,172400,2090651600,34000,34000,34000,34000,0
|
|
20230628,172300,2090651600,34000,34000,34000,34000,0
|
|
20230628,172200,2090651600,34000,34000,34000,34000,0
|
|
20230628,172100,2090651600,34000,34000,34000,34000,0
|
|
20230628,172000,2090651600,34000,34000,34000,34000,1726
|
|
20230628,171900,2090651600,34000,34000,34000,34000,0
|
|
20230628,171800,2090651600,34000,34000,34000,34000,0
|
|
20230628,171700,2090651600,34000,34000,34000,34000,0
|
|
20230628,171600,2090651600,34000,34000,34000,34000,0
|
|
20230628,171500,2090651600,34000,34000,34000,34000,0
|
|
20230628,171400,2090651600,34000,34000,34000,34000,0
|
|
20230628,171300,2090651600,34000,34000,34000,34000,0
|
|
20230628,171200,2090651600,34000,34000,34000,34000,0
|
|
20230628,171100,2090651600,34000,34000,34000,34000,0
|
|
20230628,171000,2090651600,34000,34000,34000,34000,0
|
|
20230628,170900,2090651600,34000,34000,34000,34000,0
|
|
20230628,170800,2090651600,34000,34000,34000,34000,0
|
|
20230628,170700,2090651600,34000,34000,34000,34000,0
|
|
20230628,170600,2090651600,34000,34000,34000,34000,0
|
|
20230628,170500,2090651600,34000,34000,34000,34000,0
|
|
20230628,170400,2090651600,34000,34000,34000,34000,0
|
|
20230628,170300,2090651600,34000,34000,34000,34000,0
|
|
20230628,170200,2090651600,34000,34000,34000,34000,0
|
|
20230628,170100,2090651600,34000,34000,34000,34000,0
|
|
20230628,170000,2090651600,34000,34000,34000,34000,0
|
|
20230628,165900,2090651600,34000,34000,34000,34000,0
|
|
20230628,165800,2090651600,34000,34000,34000,34000,0
|
|
20230628,165700,2090651600,34000,34000,34000,34000,0
|
|
20230628,165600,2090651600,34000,34000,34000,34000,0
|
|
20230628,165500,2090651600,34000,34000,34000,34000,0
|
|
20230628,165400,2090651600,34000,34000,34000,34000,0
|
|
20230628,165300,2090651600,34000,34000,34000,34000,0
|
|
20230628,165200,2090651600,34000,34000,34000,34000,0
|
|
20230628,165100,2090651600,34000,34000,34000,34000,0
|
|
20230628,165000,2090651600,34000,34000,34000,34000,1726
|
|
20230628,164900,2090651600,34000,34000,34000,34000,0
|
|
20230628,164800,2090651600,34000,34000,34000,34000,0
|
|
20230628,164700,2090651600,34000,34000,34000,34000,0
|
|
20230628,164600,2090651600,34000,34000,34000,34000,0
|
|
20230628,164500,2090651600,34000,34000,34000,34000,0
|
|
20230628,164400,2090651600,34000,34000,34000,34000,0
|
|
20230628,164300,2090651600,34000,34000,34000,34000,0
|
|
20230628,164200,2090651600,34000,34000,34000,34000,0
|
|
20230628,164100,2090651600,34000,34000,34000,34000,0
|
|
20230628,164000,2090651600,34000,34000,34000,34000,0
|
|
20230628,163900,2090651600,34000,34000,34000,34000,0
|
|
20230628,163800,2090651600,34000,34000,34000,34000,0
|
|
20230628,163700,2090651600,34000,34000,34000,34000,0
|
|
20230628,163600,2090651600,34000,34000,34000,34000,0
|
|
20230628,163500,2090651600,34000,34000,34000,34000,0
|
|
20230628,163400,2090651600,34000,34000,34000,34000,0
|
|
20230628,163300,2090651600,34000,34000,34000,34000,0
|
|
20230628,163200,2090651600,34000,34000,34000,34000,0
|
|
20230628,163100,2090651600,34000,34000,34000,34000,0
|
|
20230628,163000,2090651600,34000,34000,34000,34000,0
|
|
20230628,162900,2090651600,34000,34000,34000,34000,0
|
|
20230628,162800,2090651600,34000,34000,34000,34000,0
|
|
20230628,162700,2090651600,34000,34000,34000,34000,0
|
|
20230628,162600,2090651600,34000,34000,34000,34000,0
|
|
20230628,162500,2090651600,34000,34000,34000,34000,0
|
|
20230628,162400,2090651600,34000,34000,34000,34000,0
|
|
20230628,162300,2090651600,34000,34000,34000,34000,0
|
|
20230628,162200,2090651600,34000,34000,34000,34000,0
|
|
20230628,162100,2090651600,34000,34000,34000,34000,0
|
|
20230628,162000,2090651600,34000,34000,34000,34000,1726
|
|
20230628,161900,2090651600,34000,34000,34000,34000,0
|
|
20230628,161800,2090651600,34000,34000,34000,34000,0
|
|
20230628,161700,2090651600,34000,34000,34000,34000,0
|
|
20230628,161600,2090651600,34000,34000,34000,34000,0
|
|
20230628,161500,2090651600,34000,34000,34000,34000,0
|
|
20230628,161400,2090651600,34000,34000,34000,34000,0
|
|
20230628,161300,2090651600,34000,34000,34000,34000,0
|
|
20230628,161200,2090651600,34000,34000,34000,34000,0
|
|
20230628,161100,2090651600,34000,34000,34000,34000,0
|
|
20230628,161000,2090651600,34000,34000,34000,34000,0
|
|
20230628,160900,2090651600,34000,34000,34000,34000,0
|
|
20230628,160800,2090651600,34000,34000,34000,34000,0
|
|
20230628,160700,2090651600,34000,34000,34000,34000,0
|
|
20230628,160600,2090651600,34000,34000,34000,34000,0
|
|
20230628,160500,2090651600,34000,34000,34000,34000,0
|
|
20230628,160400,2090651600,34000,34000,34000,34000,0
|
|
20230628,160300,2090651600,34000,34000,34000,34000,0
|
|
20230628,160200,2090651600,34000,34000,34000,34000,0
|
|
20230628,160100,2090651600,34000,34000,34000,34000,0
|
|
20230628,160000,2090651600,34000,34000,34000,34000,0
|
|
20230628,155900,2090651600,34000,34000,34000,34000,0
|
|
20230628,155800,2090651600,34000,34000,34000,34000,0
|
|
20230628,155700,2090651600,34000,34000,34000,34000,0
|
|
20230628,155600,2090651600,34000,34000,34000,34000,0
|
|
20230628,155500,2090651600,34000,34000,34000,34000,0
|
|
20230628,155400,2090651600,34000,34000,34000,34000,0
|
|
20230628,155300,2090651600,34000,34000,34000,34000,0
|
|
20230628,155200,2090651600,34000,34000,34000,34000,0
|
|
20230628,155100,2090651600,34000,34000,34000,34000,0
|
|
20230628,155000,2090651600,34000,34000,34000,34000,1726
|
|
20230628,154900,2090651600,34000,34000,34000,34000,0
|
|
20230628,154800,2090651600,34000,34000,34000,34000,0
|
|
20230628,154700,2090651600,34000,34000,34000,34000,0
|
|
20230628,154600,2090651600,34000,34000,34000,34000,0
|
|
20230628,154500,2090651600,34000,34000,34000,34000,0
|
|
20230628,154400,2090651600,34000,34000,34000,34000,0
|
|
20230628,154300,2090651600,34000,34000,34000,34000,0
|
|
20230628,154200,2090651600,34000,34000,34000,34000,0
|
|
20230628,154100,2090651600,34000,34000,34000,34000,0
|
|
20230628,154000,2090651600,34000,34000,34000,34000,0
|
|
20230628,153900,2090651600,34000,34000,34000,34000,0
|
|
20230628,153800,2090651600,34000,34000,34000,34000,0
|
|
20230628,153700,2090651600,34000,34000,34000,34000,0
|
|
20230628,153600,2090651600,34000,34000,34000,34000,0
|
|
20230628,153500,2090651600,34000,34000,34000,34000,0
|
|
20230628,153400,2090651600,34000,34000,34000,34000,0
|
|
20230628,153300,2090651600,34000,34000,34000,34000,0
|
|
20230628,153200,2090651600,34000,34000,34000,34000,0
|
|
20230628,153100,2090651600,34000,34000,34000,34000,0
|
|
20230628,153000,2090651600,34000,34000,34000,34000,1726
|
|
20230628,152900,2031967600,34050,34050,34050,34050,0
|
|
20230628,152800,2031967600,34050,34050,34050,34050,0
|
|
20230628,152700,2031967600,34050,34050,34050,34050,0
|
|
20230628,152600,2031967600,34050,34050,34050,34050,0
|
|
20230628,152500,2031967600,34050,34050,34050,34050,0
|
|
20230628,152400,2031967600,34050,34050,34050,34050,0
|
|
20230628,152300,2031967600,34050,34050,34050,34050,0
|
|
20230628,152200,2031967600,34050,34050,34050,34050,0
|
|
20230628,152100,2031967600,34050,34050,34050,34050,0
|
|
20230628,152000,2031967600,34050,34050,34050,34050,0
|
|
20230628,151900,2031967600,34050,34050,34050,34050,122
|
|
20230628,151800,2027813500,34050,34050,34050,33950,1024
|
|
20230628,151700,1993018900,34000,34050,34050,34000,532
|
|
20230628,151600,1974914300,34100,34100,34100,34050,343
|
|
20230628,151500,1963220500,34100,34100,34100,34050,9
|
|
20230628,151400,1962913800,34050,34000,34050,34000,428
|
|
20230628,151300,1948341650,34000,34000,34000,34000,1021
|
|
20230628,151200,1913627650,34000,34000,34000,33950,111
|
|
20230628,151100,1909856550,34000,34000,34000,33950,415
|
|
20230628,151000,1895761650,34000,34000,34000,33950,10
|
|
20230628,150900,1895421700,34000,34050,34050,33950,641
|
|
20230628,150800,1873628650,34050,34050,34050,34000,6
|
|
20230628,150700,1873424500,34050,34050,34050,34000,15
|
|
20230628,150600,1872914300,34050,34000,34050,34000,3225
|
|
20230628,150500,1763248050,34050,34100,34100,34050,1276
|
|
20230628,150400,1719788900,34150,34150,34150,34150,20
|
|
20230628,150300,1719105900,34150,34150,34150,34150,12
|
|
20230628,150200,1718696100,34150,34150,34150,34100,509
|
|
20230628,150100,1701338950,34100,34100,34150,34100,95
|
|
20230628,150000,1698099250,34150,34150,34150,34150,2
|
|
20230628,145900,1698030950,34150,34150,34150,34100,218
|
|
20230628,145800,1690590100,34150,34150,34150,34100,20
|
|
20230628,145700,1689907950,34150,34150,34150,34150,21
|
|
20230628,145600,1689190800,34150,34150,34150,34150,5
|
|
20230628,145500,1689020050,34100,34150,34150,34100,234
|
|
20230628,145400,1681038950,34150,34150,34150,34100,11
|
|
20230628,145300,1680663400,34150,34200,34200,34150,43
|
|
20230628,145200,1679194800,34200,34150,34200,34100,108
|
|
20230628,145100,1675504300,34150,34150,34200,34150,45
|
|
20230628,145000,1673967500,34200,34200,34200,34150,53
|
|
20230628,144900,1672155050,34150,34150,34200,34150,20
|
|
20230628,144800,1671472000,34150,34150,34150,34150,19
|
|
20230628,144700,1670823150,34100,34150,34150,34100,218
|
|
20230628,144600,1663380100,34150,34200,34200,34150,263
|
|
20230628,144500,1654398550,34200,34200,34200,34150,63
|
|
20230628,144400,1652245350,34200,34200,34200,34200,4
|
|
20230628,144300,1652108550,34150,34150,34150,34150,281
|
|
20230628,144200,1642512400,34100,34150,34150,34100,25
|
|
20230628,144100,1641658700,34150,34150,34150,34150,44
|
|
20230628,144000,1640156100,34150,34150,34150,34100,26
|
|
20230628,143900,1639268550,34150,34150,34150,34150,19
|
|
20230628,143800,1638619700,34150,34150,34200,34100,197
|
|
20230628,143700,1631894200,34200,34100,34200,34100,776
|
|
20230628,143600,1605427150,34100,34150,34150,34100,537
|
|
20230628,143500,1587114600,34150,34150,34200,34150,86
|
|
20230628,143400,1584177650,34150,34150,34200,34150,523
|
|
20230628,143300,1566297900,34200,34200,34200,34150,108
|
|
20230628,143200,1562605400,34200,34250,34250,34200,272
|
|
20230628,143100,1553302150,34200,34200,34250,34200,100
|
|
20230628,143000,1549881200,34250,34250,34250,34250,1
|
|
20230628,142900,1549846950,34250,34250,34250,34250,18
|
|
20230628,142800,1549230450,34250,34200,34250,34200,20
|
|
20230628,142700,1548545500,34200,34200,34250,34200,132
|
|
20230628,142600,1544031000,34200,34200,34250,34200,333
|
|
20230628,142500,1532639950,34200,34200,34200,34200,1
|
|
20230628,142400,1532605750,34200,34200,34200,34200,20
|
|
20230628,142300,1531921750,34200,34250,34250,34200,119
|
|
20230628,142200,1527851900,34250,34250,34250,34250,15
|
|
20230628,142100,1527338150,34200,34200,34200,34200,113
|
|
20230628,142000,1523473550,34200,34200,34200,34200,1
|
|
20230628,141900,1523439350,34150,34200,34200,34150,131
|
|
20230628,141800,1518962150,34200,34250,34250,34200,299
|
|
20230628,141700,1508736300,34250,34250,34250,34250,1
|
|
20230628,141600,1508702050,34250,34250,34250,34250,35
|
|
20230628,141500,1507503300,34200,34200,34200,34200,72
|
|
20230628,141400,1505040900,34250,34300,34300,34200,167
|
|
20230628,141300,1499321850,34300,34300,34300,34300,21
|
|
20230628,141200,1498601550,34300,34300,34300,34250,38
|
|
20230628,141100,1497298450,34300,34250,34300,34250,126
|
|
20230628,141000,1492982900,34300,34300,34300,34250,80
|
|
20230628,140900,1490241750,34300,34250,34300,34250,63
|
|
20230628,140800,1488081250,34300,34300,34300,34300,11
|
|
20230628,140700,1487703950,34300,34400,34400,34300,402
|
|
20230628,140600,1473913450,34400,34350,34400,34350,25
|
|
20230628,140500,1473054650,34350,34350,34350,34350,19
|
|
20230628,140400,1472402000,34400,34400,34400,34400,1
|
|
20230628,140300,1472367600,34300,34400,34400,34300,171
|
|
20230628,140200,1466494600,34400,34400,34400,34350,106
|
|
20230628,140100,1462849250,34400,34350,34400,34350,751
|
|
20230628,140000,1437041900,34350,34300,34350,34300,806
|
|
20230628,135900,1409393450,34300,34300,34300,34300,0
|
|
20230628,135800,1409393450,34300,34300,34300,34300,11
|
|
20230628,135700,1409016150,34300,34300,34300,34300,17
|
|
20230628,135600,1408433050,34300,34300,34300,34250,83
|
|
20230628,135500,1405587500,34250,34250,34300,34250,60
|
|
20230628,135400,1403530550,34250,34250,34250,34250,0
|
|
20230628,135300,1403530550,34250,34300,34300,34250,291
|
|
20230628,135200,1393553000,34250,34250,34250,34250,167
|
|
20230628,135100,1387833250,34250,34250,34250,34250,29
|
|
20230628,135000,1386840000,34250,34200,34250,34200,110
|
|
20230628,134900,1383076250,34250,34250,34250,34250,10
|
|
20230628,134800,1382733750,34250,34200,34250,34200,316
|
|
20230628,134700,1371925650,34200,34200,34200,34200,17
|
|
20230628,134600,1371344250,34200,34200,34200,34200,60
|
|
20230628,134500,1369292250,34200,34150,34200,34150,81
|
|
20230628,134400,1366525200,34150,34200,34200,34150,34
|
|
20230628,134300,1365363900,34200,34200,34200,34200,32
|
|
20230628,134200,1364269500,34150,34150,34150,34150,5
|
|
20230628,134100,1364098750,34150,34100,34150,34100,1141
|
|
20230628,134000,1325179950,34100,34050,34100,34050,40
|
|
20230628,133900,1323816950,34100,34100,34100,34100,0
|
|
20230628,133800,1323816950,34100,34100,34100,34100,17
|
|
20230628,133700,1323237250,34050,34100,34100,34050,116
|
|
20230628,133600,1319286650,34050,34050,34100,34050,72
|
|
20230628,133500,1316834150,34050,34100,34100,34050,121
|
|
20230628,133400,1312708700,34100,34150,34150,34100,134
|
|
20230628,133300,1308137700,34100,34150,34150,34100,10
|
|
20230628,133200,1307796650,34150,34100,34150,34100,118
|
|
20230628,133100,1303772250,34150,34100,34150,34050,1324
|
|
20230628,133000,1258661950,34100,34100,34100,34100,40
|
|
20230628,132900,1257297950,34100,34100,34150,34100,185
|
|
20230628,132800,1250988650,34100,34150,34150,34100,252
|
|
20230628,132700,1242384000,34150,34200,34200,34150,20
|
|
20230628,132600,1241700150,34200,34150,34200,34150,109
|
|
20230628,132500,1237976900,34150,34150,34150,34150,73
|
|
20230628,132400,1235483950,34150,34150,34150,34150,44
|
|
20230628,132300,1233981350,34150,34100,34150,34100,38
|
|
20230628,132200,1232685500,34100,34150,34150,34100,129
|
|
20230628,132100,1228285150,34150,34150,34150,34100,74
|
|
20230628,132000,1225758100,34150,34100,34150,34100,339
|
|
20230628,131900,1214196000,34050,34050,34100,34050,971
|
|
20230628,131800,1181131000,34100,34050,34100,34050,1057
|
|
20230628,131700,1145138100,34100,34200,34200,34100,1353
|
|
20230628,131600,1098966000,34200,34200,34200,34200,68
|
|
20230628,131500,1096640400,34200,34200,34200,34200,106
|
|
20230628,131400,1093015200,34250,34250,34250,34250,31
|
|
20230628,131300,1091953450,34200,34200,34200,34200,6
|
|
20230628,131200,1091748250,34250,34200,34250,34200,21
|
|
20230628,131100,1091029100,34200,34200,34250,34200,201
|
|
20230628,131000,1084154050,34200,34250,34250,34200,86
|
|
20230628,130900,1081212050,34250,34250,34250,34250,0
|
|
20230628,130800,1081212050,34250,34250,34250,34250,49
|
|
20230628,130700,1079533800,34250,34250,34250,34250,23
|
|
20230628,130600,1078746050,34200,34200,34200,34200,0
|
|
20230628,130500,1078746050,34200,34250,34250,34200,1443
|
|
20230628,130400,1029394550,34250,34300,34300,34250,433
|
|
20230628,130300,1014563250,34300,34300,34300,34300,0
|
|
20230628,130200,1014563250,34300,34300,34300,34300,36
|
|
20230628,130100,1013328450,34250,34250,34250,34250,25
|
|
20230628,130000,1012472200,34300,34300,34300,34300,17
|
|
20230628,125900,1011889100,34250,34250,34250,34250,0
|
|
20230628,125800,1011889100,34250,34250,34300,34250,43
|
|
20230628,125700,1010414700,34250,34300,34300,34250,272
|
|
20230628,125600,1001098650,34300,34300,34300,34300,0
|
|
20230628,125500,1001098650,34300,34300,34300,34300,19
|
|
20230628,125400,1000446950,34300,34250,34300,34250,220
|
|
20230628,125300,992911150,34300,34300,34300,34300,29
|
|
20230628,125200,991916450,34300,34300,34300,34300,21
|
|
20230628,125100,991196150,34300,34300,34300,34300,16
|
|
20230628,125000,990647350,34250,34250,34250,34250,0
|
|
20230628,124900,990647350,34250,34250,34250,34250,209
|
|
20230628,124800,983489100,34300,34300,34350,34300,160
|
|
20230628,124700,978000200,34300,34300,34350,34300,42
|
|
20230628,124600,976557600,34300,34350,34350,34250,499
|
|
20230628,124500,959442500,34300,34350,34350,34300,49
|
|
20230628,124400,957761000,34300,34300,34300,34300,11
|
|
20230628,124300,957383700,34350,34350,34350,34350,33
|
|
20230628,124200,956250150,34350,34350,34350,34350,17
|
|
20230628,124100,955666200,34350,34350,34350,34350,17
|
|
20230628,124000,955082250,34300,34300,34300,34300,0
|
|
20230628,123900,955082250,34300,34300,34300,34300,294
|
|
20230628,123800,944998050,34300,34300,34300,34300,16
|
|
20230628,123700,944449250,34250,34250,34300,34250,41
|
|
20230628,123600,943044950,34300,34300,34300,34250,28
|
|
20230628,123500,942085050,34300,34300,34300,34300,15
|
|
20230628,123400,941570550,34300,34300,34300,34300,27
|
|
20230628,123300,940644450,34300,34300,34300,34300,10
|
|
20230628,123200,940301450,34300,34300,34300,34300,20
|
|
20230628,123100,939615450,34300,34300,34300,34300,17
|
|
20230628,123000,939032350,34300,34300,34300,34300,1
|
|
20230628,122900,938998050,34300,34300,34300,34300,37
|
|
20230628,122800,937728950,34300,34300,34300,34300,10
|
|
20230628,122700,937385950,34300,34300,34300,34300,50
|
|
20230628,122600,935670950,34300,34300,34300,34300,10
|
|
20230628,122500,935327950,34250,34300,34300,34250,40
|
|
20230628,122400,933956050,34350,34350,34350,34350,17
|
|
20230628,122300,933372100,34300,34300,34300,34300,9
|
|
20230628,122200,933063400,34300,34350,34350,34250,62
|
|
20230628,122100,930936900,34350,34350,34350,34350,10
|
|
20230628,122000,930593400,34350,34350,34350,34300,173
|
|
20230628,121900,924658300,34350,34350,34350,34350,16
|
|
20230628,121800,924108700,34300,34300,34300,34300,15
|
|
20230628,121700,923594200,34300,34350,34350,34300,170
|
|
20230628,121600,917760250,34300,34350,34350,34300,67
|
|
20230628,121500,915460200,34350,34300,34350,34300,35
|
|
20230628,121400,914258000,34300,34350,34350,34300,150
|
|
20230628,121300,909112300,34350,34400,34400,34350,20
|
|
20230628,121200,908424350,34350,34350,34350,34350,3
|
|
20230628,121100,908321300,34350,34350,34350,34350,105
|
|
20230628,121000,904714550,34350,34400,34450,34350,55
|
|
20230628,120900,902821100,34450,34400,34450,34400,25
|
|
20230628,120800,901960300,34400,34400,34400,34400,58
|
|
20230628,120700,899965100,34400,34400,34400,34400,11
|
|
20230628,120600,899586700,34400,34400,34400,34400,0
|
|
20230628,120500,899586700,34400,34400,34400,34400,34
|
|
20230628,120400,898417100,34350,34400,34400,34350,38
|
|
20230628,120300,897111200,34400,34350,34400,34300,229
|
|
20230628,120200,889243550,34300,34350,34350,34300,95
|
|
20230628,120100,885984300,34300,34300,34350,34300,94
|
|
20230628,120000,882760050,34350,34350,34350,34350,22
|
|
20230628,115900,882004350,34350,34300,34350,34300,26
|
|
20230628,115800,881111750,34350,34350,34350,34350,101
|
|
20230628,115700,877642400,34350,34350,34350,34350,0
|
|
20230628,115600,877642400,34350,34350,34350,34350,46
|
|
20230628,115500,876062300,34350,34350,34350,34350,0
|
|
20230628,115400,876062300,34350,34350,34350,34350,0
|
|
20230628,115300,876062300,34350,34350,34350,34350,33
|
|
20230628,115200,874928750,34350,34350,34350,34350,40
|
|
20230628,115100,873554750,34350,34350,34350,34350,29
|
|
20230628,115000,872558600,34350,34350,34350,34350,18
|
|
20230628,114900,871940300,34300,34300,34300,34300,50
|
|
20230628,114800,870225300,34350,34350,34350,34300,25
|
|
20230628,114700,869366750,34300,34300,34350,34300,65
|
|
20230628,114600,867137100,34350,34350,34350,34350,289
|
|
20230628,114500,857209950,34400,34400,34400,34400,0
|
|
20230628,114400,857209950,34400,34400,34400,34400,19
|
|
20230628,114300,856556350,34400,34350,34400,34350,112
|
|
20230628,114200,852708300,34350,34350,34350,34350,0
|
|
20230628,114100,852708300,34350,34350,34350,34300,189
|
|
20230628,114000,846216350,34400,34400,34400,34400,38
|
|
20230628,113900,844909150,34400,34400,34400,34400,17
|
|
20230628,113800,844324350,34350,34350,34350,34350,7
|
|
20230628,113700,844083900,34350,34350,34350,34350,61
|
|
20230628,113600,841988550,34350,34350,34350,34350,0
|
|
20230628,113500,841988550,34350,34300,34350,34300,44
|
|
20230628,113400,840478900,34350,34300,34400,34300,508
|
|
20230628,113300,823051900,34300,34300,34300,34300,18
|
|
20230628,113200,822434500,34300,34300,34300,34300,18
|
|
20230628,113100,821817100,34300,34300,34300,34250,51
|
|
20230628,113000,820069300,34300,34300,34300,34300,18
|
|
20230628,112900,819451900,34250,34250,34300,34250,70
|
|
20230628,112800,817053400,34250,34250,34250,34250,307
|
|
20230628,112700,806538650,34300,34250,34300,34250,282
|
|
20230628,112600,796877050,34250,34250,34250,34200,173
|
|
20230628,112500,790953800,34250,34250,34250,34250,46
|
|
20230628,112400,789378300,34250,34250,34250,34250,17
|
|
20230628,112300,788796050,34250,34250,34250,34250,27
|
|
20230628,112200,787871300,34250,34250,34250,34250,39
|
|
20230628,112100,786535550,34250,34250,34250,34250,4
|
|
20230628,112000,786398550,34200,34200,34250,34200,272
|
|
20230628,111900,777094550,34200,34200,34200,34200,37
|
|
20230628,111800,775829150,34200,34200,34200,34200,40
|
|
20230628,111700,774461150,34250,34250,34250,34200,40
|
|
20230628,111600,773091200,34200,34250,34250,34200,227
|
|
20230628,111500,765324200,34250,34250,34250,34250,17
|
|
20230628,111400,764741950,34250,34250,34250,34250,50
|
|
20230628,111300,763029450,34250,34250,34250,34250,69
|
|
20230628,111200,760666200,34250,34250,34250,34250,30
|
|
20230628,111100,759638700,34250,34250,34250,34250,16
|
|
20230628,111000,759090700,34250,34200,34300,34200,36
|
|
20230628,110900,757857300,34250,34300,34300,34250,137
|
|
20230628,110800,753162150,34300,34250,34300,34250,331
|
|
20230628,110700,741824950,34250,34250,34250,34200,68
|
|
20230628,110600,739497450,34250,34250,34250,34200,759
|
|
20230628,110500,713518500,34250,34250,34250,34250,31
|
|
20230628,110400,712456750,34250,34200,34250,34200,307
|
|
20230628,110300,701955550,34200,34250,34250,34200,340
|
|
20230628,110200,690314150,34250,34350,34350,34250,544
|
|
20230628,110100,671661300,34350,34350,34400,34350,77
|
|
20230628,110000,669015550,34350,34350,34350,34350,274
|
|
20230628,105900,659603650,34350,34350,34400,34350,212
|
|
20230628,105800,652321400,34350,34400,34400,34350,101
|
|
20230628,105700,648850400,34350,34350,34350,34350,10
|
|
20230628,105600,648506900,34350,34400,34400,34350,484
|
|
20230628,105500,631857550,34400,34400,34450,34400,36
|
|
20230628,105400,630618200,34450,34500,34500,34450,276
|
|
20230628,105300,621109100,34450,34450,34500,34450,80
|
|
20230628,105200,618352250,34450,34500,34500,34450,4
|
|
20230628,105100,618214400,34450,34500,34500,34450,105
|
|
20230628,105000,614594350,34500,34500,34500,34500,0
|
|
20230628,104900,614594350,34500,34500,34500,34500,17
|
|
20230628,104800,614007850,34450,34450,34450,34450,20
|
|
20230628,104700,613318850,34450,34450,34450,34450,345
|
|
20230628,104600,601433600,34450,34500,34500,34450,564
|
|
20230628,104500,581999950,34450,34500,34500,34450,100
|
|
20230628,104400,578553450,34500,34500,34500,34500,31
|
|
20230628,104300,577483950,34500,34450,34500,34450,214
|
|
20230628,104200,570111150,34450,34500,34500,34450,149
|
|
20230628,104100,564977300,34500,34500,34500,34500,45
|
|
20230628,104000,563424800,34500,34500,34500,34500,0
|
|
20230628,103900,563424800,34500,34500,34500,34500,48
|
|
20230628,103800,561768800,34500,34500,34500,34500,13
|
|
20230628,103700,561320300,34500,34500,34500,34500,37
|
|
20230628,103600,560043800,34500,34500,34500,34500,928
|
|
20230628,103500,528027800,34500,34500,34550,34500,80
|
|
20230628,103400,525266800,34500,34500,34550,34500,63
|
|
20230628,103300,523090550,34500,34500,34500,34500,768
|
|
20230628,103200,496594550,34550,34550,34550,34550,79
|
|
20230628,103100,493865100,34500,34500,34500,34500,12
|
|
20230628,103000,493451100,34500,34550,34550,34500,21
|
|
20230628,102900,492725650,34500,34500,34500,34500,10
|
|
20230628,102800,492380650,34500,34550,34550,34500,74
|
|
20230628,102700,489824900,34550,34550,34550,34500,44
|
|
20230628,102600,488304850,34550,34550,34550,34550,0
|
|
20230628,102500,488304850,34550,34500,34550,34500,1029
|
|
20230628,102400,452802650,34550,34550,34550,34550,7
|
|
20230628,102300,452560800,34550,34600,34600,34550,54
|
|
20230628,102200,450694200,34600,34600,34600,34600,19
|
|
20230628,102100,450036800,34550,34550,34550,34550,146
|
|
20230628,102000,444992500,34550,34550,34550,34550,21
|
|
20230628,101900,444266950,34550,34600,34600,34550,1008
|
|
20230628,101800,409440300,34600,34550,34600,34550,113
|
|
20230628,101700,405534650,34550,34600,34600,34550,124
|
|
20230628,101600,401250000,34600,34600,34600,34600,27
|
|
20230628,101500,400315800,34600,34550,34600,34550,21
|
|
20230628,101400,399589300,34550,34600,34600,34550,138
|
|
20230628,101300,394817400,34600,34600,34600,34600,16
|
|
20230628,101200,394263800,34600,34600,34600,34600,17
|
|
20230628,101100,393675600,34600,34600,34600,34550,46
|
|
20230628,101000,392085050,34550,34600,34600,34550,1095
|
|
20230628,100900,354208400,34650,34650,34650,34650,2
|
|
20230628,100800,354139100,34650,34650,34650,34600,200
|
|
20230628,100700,347209150,34600,34650,34650,34600,53
|
|
20230628,100600,345375200,34600,34650,34650,34600,155
|
|
20230628,100500,340010450,34650,34650,34650,34650,1
|
|
20230628,100400,339975800,34650,34650,34650,34650,380
|
|
20230628,100300,326808800,34700,34650,34700,34650,47
|
|
20230628,100200,325179450,34650,34700,34700,34650,29
|
|
20230628,100100,324173800,34700,34650,34700,34650,109
|
|
20230628,100000,320395950,34700,34700,34700,34700,43
|
|
20230628,095900,318903850,34650,34700,34700,34650,48
|
|
20230628,095800,317239150,34700,34700,34700,34700,30
|
|
20230628,095700,316198150,34750,34700,34750,34700,201
|
|
20230628,095600,309222150,34700,34750,34750,34700,160
|
|
20230628,095500,303668300,34750,34700,34750,34700,29
|
|
20230628,095400,302661600,34750,34750,34750,34750,54
|
|
20230628,095300,300785100,34750,34750,34750,34750,82
|
|
20230628,095200,297935600,34750,34700,34750,34700,16
|
|
20230628,095100,297380350,34750,34750,34750,34750,33
|
|
20230628,095000,296233600,34700,34700,34750,34700,36
|
|
20230628,094900,294984200,34700,34700,34750,34700,128
|
|
20230628,094800,290540550,34700,34700,34750,34700,819
|
|
20230628,094700,262121100,34700,34650,34700,34650,205
|
|
20230628,094600,255017800,34650,34650,34650,34650,25
|
|
20230628,094500,254151550,34650,34650,34650,34650,12
|
|
20230628,094400,253735750,34650,34650,34650,34600,29
|
|
20230628,094300,252731000,34650,34650,34650,34650,47
|
|
20230628,094200,251102450,34650,34650,34650,34650,50
|
|
20230628,094100,249369950,34650,34650,34650,34650,4
|
|
20230628,094000,249231350,34650,34650,34650,34650,20
|
|
20230628,093900,248538350,34650,34650,34650,34650,37
|
|
20230628,093800,247256300,34650,34650,34650,34650,68
|
|
20230628,093700,244900100,34650,34650,34650,34600,118
|
|
20230628,093600,240812750,34650,34650,34650,34650,33
|
|
20230628,093500,239669300,34600,34600,34650,34600,27
|
|
20230628,093400,238734300,34600,34600,34600,34600,321
|
|
20230628,093300,227627700,34600,34650,34650,34600,158
|
|
20230628,093200,222157750,34650,34700,34700,34650,370
|
|
20230628,093100,209337200,34700,34700,34700,34700,34
|
|
20230628,093000,208157400,34700,34750,34750,34700,86
|
|
20230628,092900,205171550,34700,34700,34700,34700,189
|
|
20230628,092800,198613250,34700,34750,34750,34700,189
|
|
20230628,092700,192051800,34750,34750,34750,34750,87
|
|
20230628,092600,189028550,34750,34750,34750,34750,16
|
|
20230628,092500,188472550,34700,34700,34700,34700,238
|
|
20230628,092400,180213950,34700,34650,34700,34650,29
|
|
20230628,092300,179209050,34650,34600,34650,34600,124
|
|
20230628,092200,174912950,34600,34600,34600,34600,105
|
|
20230628,092100,171279950,34600,34700,34700,34600,1027
|
|
20230628,092000,135680750,34700,34750,34800,34700,357
|
|
20230628,091900,123275100,34750,34750,34750,34750,194
|
|
20230628,091800,116533600,34750,34750,34750,34750,28
|
|
20230628,091700,115560600,34750,34750,34750,34750,83
|
|
20230628,091600,112676350,34750,34750,34750,34750,63
|
|
20230628,091500,110487100,34800,34750,34800,34700,282
|
|
20230628,091400,100686750,34750,34700,34750,34700,167
|
|
20230628,091300,94891650,34700,34650,34700,34650,75
|
|
20230628,091200,92289550,34650,34700,34700,34650,42
|
|
20230628,091100,90833250,34700,34650,34700,34650,451
|
|
20230628,091000,75190550,34700,34700,34700,34650,35
|
|
20230628,090900,73976150,34650,34650,34650,34650,317
|
|
20230628,090800,62992100,34650,34650,34650,34650,5
|
|
20230628,090700,62818850,34650,34650,34650,34650,30
|
|
20230628,090600,61779350,34600,34550,34600,34550,330
|
|
20230628,090500,50363950,34600,34600,34650,34500,153
|
|
20230628,090400,45081900,34600,34550,34600,34550,126
|
|
20230628,090300,40724200,34550,34500,34650,34500,350
|
|
20230628,090200,28642150,34500,34600,34600,34500,200
|
|
20230628,090100,21731050,34650,34700,34700,34650,348
|
|
20230628,090000,9669250,34700,34650,34700,34650,279
|