621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191800,18195267450,28000,28000,28000,28000,27346
|
|
20230627,191700,18195267450,28000,28000,28000,28000,0
|
|
20230627,191600,18195267450,28000,28000,28000,28000,0
|
|
20230627,191500,18195267450,28000,28000,28000,28000,0
|
|
20230627,191400,18195267450,28000,28000,28000,28000,0
|
|
20230627,191300,18195267450,28000,28000,28000,28000,0
|
|
20230627,191200,18195267450,28000,28000,28000,28000,0
|
|
20230627,191100,18195267450,28000,28000,28000,28000,0
|
|
20230627,191000,18195267450,28000,28000,28000,28000,0
|
|
20230627,190900,18195267450,28000,28000,28000,28000,0
|
|
20230627,190800,18195267450,28000,28000,28000,28000,0
|
|
20230627,190700,18195267450,28000,28000,28000,28000,0
|
|
20230627,190600,18195267450,28000,28000,28000,28000,0
|
|
20230627,190500,18195267450,28000,28000,28000,28000,0
|
|
20230627,190400,18195267450,28000,28000,28000,28000,0
|
|
20230627,190300,18195267450,28000,28000,28000,28000,0
|
|
20230627,190200,18195267450,28000,28000,28000,28000,0
|
|
20230627,190100,18195267450,28000,28000,28000,28000,0
|
|
20230627,190000,18195267450,28000,28000,28000,28000,0
|
|
20230627,185900,18195267450,28000,28000,28000,28000,0
|
|
20230627,185800,18195267450,28000,28000,28000,28000,0
|
|
20230627,185700,18195267450,28000,28000,28000,28000,0
|
|
20230627,185600,18195267450,28000,28000,28000,28000,0
|
|
20230627,185500,18195267450,28000,28000,28000,28000,0
|
|
20230627,185400,18195267450,28000,28000,28000,28000,0
|
|
20230627,185300,18195267450,28000,28000,28000,28000,0
|
|
20230627,185200,18195267450,28000,28000,28000,28000,0
|
|
20230627,185100,18195267450,28000,28000,28000,28000,0
|
|
20230627,185000,18195267450,28000,28000,28000,28000,0
|
|
20230627,184900,18195267450,28000,28000,28000,28000,0
|
|
20230627,184800,18195267450,28000,28000,28000,28000,27346
|
|
20230627,184700,18195267450,28000,28000,28000,28000,0
|
|
20230627,184600,18195267450,28000,28000,28000,28000,0
|
|
20230627,184500,18195267450,28000,28000,28000,28000,0
|
|
20230627,184400,18195267450,28000,28000,28000,28000,0
|
|
20230627,184300,18195267450,28000,28000,28000,28000,0
|
|
20230627,184200,18195267450,28000,28000,28000,28000,0
|
|
20230627,184100,18195267450,28000,28000,28000,28000,0
|
|
20230627,184000,18195267450,28000,28000,28000,28000,0
|
|
20230627,183900,18195267450,28000,28000,28000,28000,0
|
|
20230627,183800,18195267450,28000,28000,28000,28000,0
|
|
20230627,183700,18195267450,28000,28000,28000,28000,0
|
|
20230627,183600,18195267450,28000,28000,28000,28000,0
|
|
20230627,183500,18195267450,28000,28000,28000,28000,0
|
|
20230627,183400,18195267450,28000,28000,28000,28000,0
|
|
20230627,183300,18195267450,28000,28000,28000,28000,0
|
|
20230627,183200,18195267450,28000,28000,28000,28000,0
|
|
20230627,183100,18195267450,28000,28000,28000,28000,0
|
|
20230627,183000,18195267450,28000,28000,28000,28000,0
|
|
20230627,182900,18195267450,28000,28000,28000,28000,0
|
|
20230627,182800,18195267450,28000,28000,28000,28000,0
|
|
20230627,182700,18195267450,28000,28000,28000,28000,0
|
|
20230627,182600,18195267450,28000,28000,28000,28000,0
|
|
20230627,182500,18195267450,28000,28000,28000,28000,0
|
|
20230627,182400,18195267450,28000,28000,28000,28000,0
|
|
20230627,182300,18195267450,28000,28000,28000,28000,0
|
|
20230627,182200,18195267450,28000,28000,28000,28000,0
|
|
20230627,182100,18195267450,28000,28000,28000,28000,0
|
|
20230627,182000,18195267450,28000,28000,28000,28000,0
|
|
20230627,181900,18195267450,28000,28000,28000,28000,0
|
|
20230627,181800,18195267450,28000,28000,28000,28000,27346
|
|
20230627,181700,18195267450,28000,28000,28000,28000,0
|
|
20230627,181600,18195267450,28000,28000,28000,28000,0
|
|
20230627,181500,18195267450,28000,28000,28000,28000,0
|
|
20230627,181400,18195267450,28000,28000,28000,28000,0
|
|
20230627,181300,18195267450,28000,28000,28000,28000,0
|
|
20230627,181200,18195267450,28000,28000,28000,28000,0
|
|
20230627,181100,18195267450,28000,28000,28000,28000,0
|
|
20230627,181000,18195267450,28000,28000,28000,28000,0
|
|
20230627,180900,18195267450,28000,28000,28000,28000,0
|
|
20230627,180800,18195267450,28000,28000,28000,28000,0
|
|
20230627,180700,18195267450,28000,28000,28000,28000,0
|
|
20230627,180600,18195267450,28000,28000,28000,28000,0
|
|
20230627,180500,18195267450,28000,28000,28000,28000,0
|
|
20230627,180400,18195267450,28000,28000,28000,28000,0
|
|
20230627,180300,18195267450,28000,28000,28000,28000,0
|
|
20230627,180200,18195267450,28000,28000,28000,28000,0
|
|
20230627,180100,18195267450,28000,28000,28000,28000,0
|
|
20230627,180000,18195267450,28000,28000,28000,28000,0
|
|
20230627,175900,18195267450,28000,28000,28000,28000,0
|
|
20230627,175800,18195267450,28000,28000,28000,28000,0
|
|
20230627,175700,18195267450,28000,28000,28000,28000,0
|
|
20230627,175600,18195267450,28000,28000,28000,28000,0
|
|
20230627,175500,18195267450,28000,28000,28000,28000,0
|
|
20230627,175400,18195267450,28000,28000,28000,28000,0
|
|
20230627,175300,18195267450,28000,28000,28000,28000,0
|
|
20230627,175200,18195267450,28000,28000,28000,28000,0
|
|
20230627,175100,18195267450,28000,28000,28000,28000,0
|
|
20230627,175000,18195267450,28000,28000,28000,28000,0
|
|
20230627,174900,18195267450,28000,28000,28000,28000,0
|
|
20230627,174800,18195267450,28000,28000,28000,28000,27346
|
|
20230627,174700,18195267450,28000,28000,28000,28000,0
|
|
20230627,174600,18195267450,28000,28000,28000,28000,0
|
|
20230627,174500,18195267450,28000,28000,28000,28000,0
|
|
20230627,174400,18195267450,28000,28000,28000,28000,0
|
|
20230627,174300,18195267450,28000,28000,28000,28000,0
|
|
20230627,174200,18195267450,28000,28000,28000,28000,0
|
|
20230627,174100,18195267450,28000,28000,28000,28000,0
|
|
20230627,174000,18195267450,28000,28000,28000,28000,0
|
|
20230627,173900,18195267450,28000,28000,28000,28000,0
|
|
20230627,173800,18195267450,28000,28000,28000,28000,0
|
|
20230627,173700,18195267450,28000,28000,28000,28000,0
|
|
20230627,173600,18195267450,28000,28000,28000,28000,0
|
|
20230627,173500,18195267450,28000,28000,28000,28000,0
|
|
20230627,173400,18195267450,28000,28000,28000,28000,0
|
|
20230627,173300,18195267450,28000,28000,28000,28000,0
|
|
20230627,173200,18195267450,28000,28000,28000,28000,0
|
|
20230627,173100,18195267450,28000,28000,28000,28000,0
|
|
20230627,173000,18195267450,28000,28000,28000,28000,0
|
|
20230627,172900,18195267450,28000,28000,28000,28000,0
|
|
20230627,172800,18195267450,28000,28000,28000,28000,0
|
|
20230627,172700,18195267450,28000,28000,28000,28000,0
|
|
20230627,172600,18195267450,28000,28000,28000,28000,0
|
|
20230627,172500,18195267450,28000,28000,28000,28000,0
|
|
20230627,172400,18195267450,28000,28000,28000,28000,0
|
|
20230627,172300,18195267450,28000,28000,28000,28000,0
|
|
20230627,172200,18195267450,28000,28000,28000,28000,0
|
|
20230627,172100,18195267450,28000,28000,28000,28000,0
|
|
20230627,172000,18195267450,28000,28000,28000,28000,0
|
|
20230627,171900,18195267450,28000,28000,28000,28000,0
|
|
20230627,171800,18195267450,28000,28000,28000,28000,27346
|
|
20230627,171700,18195267450,28000,28000,28000,28000,0
|
|
20230627,171600,18195267450,28000,28000,28000,28000,0
|
|
20230627,171500,18195267450,28000,28000,28000,28000,0
|
|
20230627,171400,18195267450,28000,28000,28000,28000,0
|
|
20230627,171300,18195267450,28000,28000,28000,28000,0
|
|
20230627,171200,18195267450,28000,28000,28000,28000,0
|
|
20230627,171100,18195267450,28000,28000,28000,28000,0
|
|
20230627,171000,18195267450,28000,28000,28000,28000,0
|
|
20230627,170900,18195267450,28000,28000,28000,28000,0
|
|
20230627,170800,18195267450,28000,28000,28000,28000,0
|
|
20230627,170700,18195267450,28000,28000,28000,28000,0
|
|
20230627,170600,18195267450,28000,28000,28000,28000,0
|
|
20230627,170500,18195267450,28000,28000,28000,28000,0
|
|
20230627,170400,18195267450,28000,28000,28000,28000,0
|
|
20230627,170300,18195267450,28000,28000,28000,28000,0
|
|
20230627,170200,18195267450,28000,28000,28000,28000,0
|
|
20230627,170100,18195267450,28000,28000,28000,28000,0
|
|
20230627,170000,18195267450,28000,28000,28000,28000,0
|
|
20230627,165900,18195267450,28000,28000,28000,28000,0
|
|
20230627,165800,18195267450,28000,28000,28000,28000,0
|
|
20230627,165700,18195267450,28000,28000,28000,28000,0
|
|
20230627,165600,18195267450,28000,28000,28000,28000,0
|
|
20230627,165500,18195267450,28000,28000,28000,28000,0
|
|
20230627,165400,18195267450,28000,28000,28000,28000,0
|
|
20230627,165300,18195267450,28000,28000,28000,28000,0
|
|
20230627,165200,18195267450,28000,28000,28000,28000,0
|
|
20230627,165100,18195267450,28000,28000,28000,28000,0
|
|
20230627,165000,18195267450,28000,28000,28000,28000,0
|
|
20230627,164900,18195267450,28000,28000,28000,28000,0
|
|
20230627,164800,18195267450,28000,28000,28000,28000,27346
|
|
20230627,164700,18195267450,28000,28000,28000,28000,0
|
|
20230627,164600,18195267450,28000,28000,28000,28000,0
|
|
20230627,164500,18195267450,28000,28000,28000,28000,0
|
|
20230627,164400,18195267450,28000,28000,28000,28000,0
|
|
20230627,164300,18195267450,28000,28000,28000,28000,0
|
|
20230627,164200,18195267450,28000,28000,28000,28000,0
|
|
20230627,164100,18195267450,28000,28000,28000,28000,0
|
|
20230627,164000,18195267450,28000,28000,28000,28000,0
|
|
20230627,163900,18195267450,28000,28000,28000,28000,0
|
|
20230627,163800,18195267450,28000,28000,28000,28000,0
|
|
20230627,163700,18195267450,28000,28000,28000,28000,0
|
|
20230627,163600,18195267450,28000,28000,28000,28000,0
|
|
20230627,163500,18195267450,28000,28000,28000,28000,0
|
|
20230627,163400,18195267450,28000,28000,28000,28000,0
|
|
20230627,163300,18195267450,28000,28000,28000,28000,0
|
|
20230627,163200,18195267450,28000,28000,28000,28000,0
|
|
20230627,163100,18195267450,28000,28000,28000,28000,0
|
|
20230627,163000,18195267450,28000,28000,28000,28000,0
|
|
20230627,162900,18195267450,28000,28000,28000,28000,0
|
|
20230627,162800,18195267450,28000,28000,28000,28000,0
|
|
20230627,162700,18195267450,28000,28000,28000,28000,0
|
|
20230627,162600,18195267450,28000,28000,28000,28000,0
|
|
20230627,162500,18195267450,28000,28000,28000,28000,0
|
|
20230627,162400,18195267450,28000,28000,28000,28000,0
|
|
20230627,162300,18195267450,28000,28000,28000,28000,0
|
|
20230627,162200,18195267450,28000,28000,28000,28000,0
|
|
20230627,162100,18195267450,28000,28000,28000,28000,0
|
|
20230627,162000,18195267450,28000,28000,28000,28000,0
|
|
20230627,161900,18195267450,28000,28000,28000,28000,0
|
|
20230627,161800,18195267450,28000,28000,28000,28000,27346
|
|
20230627,161700,18195267450,28000,28000,28000,28000,0
|
|
20230627,161600,18195267450,28000,28000,28000,28000,0
|
|
20230627,161500,18195267450,28000,28000,28000,28000,0
|
|
20230627,161400,18195267450,28000,28000,28000,28000,0
|
|
20230627,161300,18195267450,28000,28000,28000,28000,0
|
|
20230627,161200,18195267450,28000,28000,28000,28000,0
|
|
20230627,161100,18195267450,28000,28000,28000,28000,0
|
|
20230627,161000,18195267450,28000,28000,28000,28000,0
|
|
20230627,160900,18195267450,28000,28000,28000,28000,0
|
|
20230627,160800,18195267450,28000,28000,28000,28000,0
|
|
20230627,160700,18195267450,28000,28000,28000,28000,0
|
|
20230627,160600,18195267450,28000,28000,28000,28000,0
|
|
20230627,160500,18195267450,28000,28000,28000,28000,0
|
|
20230627,160400,18195267450,28000,28000,28000,28000,0
|
|
20230627,160300,18195267450,28000,28000,28000,28000,0
|
|
20230627,160200,18195267450,28000,28000,28000,28000,0
|
|
20230627,160100,18195267450,28000,28000,28000,28000,0
|
|
20230627,160000,18195267450,28000,28000,28000,28000,0
|
|
20230627,155900,18195267450,28000,28000,28000,28000,0
|
|
20230627,155800,18195267450,28000,28000,28000,28000,0
|
|
20230627,155700,18195267450,28000,28000,28000,28000,0
|
|
20230627,155600,18195267450,28000,28000,28000,28000,0
|
|
20230627,155500,18195267450,28000,28000,28000,28000,0
|
|
20230627,155400,18195267450,28000,28000,28000,28000,0
|
|
20230627,155300,18195267450,28000,28000,28000,28000,0
|
|
20230627,155200,18195267450,28000,28000,28000,28000,0
|
|
20230627,155100,18195267450,28000,28000,28000,28000,0
|
|
20230627,155000,18195267450,28000,28000,28000,28000,0
|
|
20230627,154900,18195267450,28000,28000,28000,28000,0
|
|
20230627,154800,18195267450,28000,28000,28000,28000,27346
|
|
20230627,154700,18195267450,28000,28000,28000,28000,0
|
|
20230627,154600,18195267450,28000,28000,28000,28000,0
|
|
20230627,154500,18195267450,28000,28000,28000,28000,0
|
|
20230627,154400,18195267450,28000,28000,28000,28000,0
|
|
20230627,154300,18195267450,28000,28000,28000,28000,0
|
|
20230627,154200,18195267450,28000,28000,28000,28000,0
|
|
20230627,154100,18195267450,28000,28000,28000,28000,0
|
|
20230627,154000,18195267450,28000,28000,28000,28000,0
|
|
20230627,153900,18195267450,28000,28000,28000,28000,0
|
|
20230627,153800,18195267450,28000,28000,28000,28000,0
|
|
20230627,153700,18195267450,28000,28000,28000,28000,0
|
|
20230627,153600,18195267450,28000,28000,28000,28000,0
|
|
20230627,153500,18195267450,28000,28000,28000,28000,0
|
|
20230627,153400,18195267450,28000,28000,28000,28000,0
|
|
20230627,153300,18195267450,28000,28000,28000,28000,0
|
|
20230627,153200,18195267450,28000,28000,28000,28000,0
|
|
20230627,153100,18195267450,28000,28000,28000,28000,0
|
|
20230627,153000,18195267450,28000,28000,28000,28000,27346
|
|
20230627,152900,17429579450,28150,28150,28150,28150,0
|
|
20230627,152800,17429579450,28150,28150,28150,28150,0
|
|
20230627,152700,17429579450,28150,28150,28150,28150,0
|
|
20230627,152600,17429579450,28150,28150,28150,28150,0
|
|
20230627,152500,17429579450,28150,28150,28150,28150,0
|
|
20230627,152400,17429579450,28150,28150,28150,28150,0
|
|
20230627,152300,17429579450,28150,28150,28150,28150,0
|
|
20230627,152200,17429579450,28150,28150,28150,28150,0
|
|
20230627,152100,17429579450,28150,28150,28150,28150,0
|
|
20230627,152000,17429579450,28150,28150,28150,28150,0
|
|
20230627,151900,17429579450,28150,27950,28200,27950,13317
|
|
20230627,151800,17056066900,27950,27950,28050,27900,5999
|
|
20230627,151700,16888176750,28000,28050,28050,27950,2269
|
|
20230627,151600,16824611700,28050,27950,28150,27850,9323
|
|
20230627,151500,16563227450,27950,27900,27950,27550,14926
|
|
20230627,151400,16148688050,27850,28050,28050,27850,2651
|
|
20230627,151300,16074554850,28050,28100,28100,27900,14952
|
|
20230627,151200,15656419500,28100,28100,28150,28000,12922
|
|
20230627,151100,15294267300,28100,28150,28200,28100,2296
|
|
20230627,151000,15229739200,28150,28200,28200,28100,2975
|
|
20230627,150900,15146062350,28200,28100,28200,28050,6637
|
|
20230627,150800,14959555850,28100,28150,28200,28050,7200
|
|
20230627,150700,14757154700,28150,28200,28200,28100,4421
|
|
20230627,150600,14632695650,28200,28250,28250,28200,3397
|
|
20230627,150500,14536869200,28250,28250,28300,28250,2357
|
|
20230627,150400,14470256450,28300,28350,28350,28250,1603
|
|
20230627,150300,14424862700,28350,28250,28350,28250,4402
|
|
20230627,150200,14300384750,28250,28350,28350,28250,4537
|
|
20230627,150100,14172069550,28350,28400,28400,28350,1132
|
|
20230627,150000,14139976450,28400,28400,28400,28350,1246
|
|
20230627,145900,14104602750,28400,28350,28450,28350,663
|
|
20230627,145800,14085778150,28350,28300,28350,28300,1937
|
|
20230627,145700,14030908550,28300,28300,28350,28300,1164
|
|
20230627,145600,13997966300,28300,28300,28350,28250,3538
|
|
20230627,145500,13897888050,28300,28400,28400,28250,10505
|
|
20230627,145400,13600428300,28400,28400,28450,28350,1117
|
|
20230627,145300,13568715500,28400,28450,28450,28350,4162
|
|
20230627,145200,13450632750,28450,28450,28450,28450,763
|
|
20230627,145100,13428925400,28450,28400,28450,28400,1443
|
|
20230627,145000,13387940600,28450,28450,28450,28400,3455
|
|
20230627,144900,13289812350,28450,28450,28500,28400,2198
|
|
20230627,144800,13227283200,28500,28500,28550,28500,1114
|
|
20230627,144700,13195526500,28550,28550,28600,28500,789
|
|
20230627,144600,13173014950,28600,28550,28600,28550,254
|
|
20230627,144500,13165759850,28550,28550,28550,28500,343
|
|
20230627,144400,13155967250,28550,28550,28550,28550,243
|
|
20230627,144300,13149029600,28550,28550,28550,28500,300
|
|
20230627,144200,13140467250,28550,28550,28600,28500,2133
|
|
20230627,144100,13079569550,28600,28600,28600,28550,689
|
|
20230627,144000,13059879150,28600,28550,28600,28550,2112
|
|
20230627,143900,12999572300,28550,28500,28550,28500,1975
|
|
20230627,143800,12943282450,28500,28500,28500,28450,1821
|
|
20230627,143700,12891432350,28500,28450,28500,28450,818
|
|
20230627,143600,12868159350,28450,28500,28500,28450,196
|
|
20230627,143500,12862575100,28500,28450,28500,28450,631
|
|
20230627,143400,12844615100,28450,28450,28450,28400,1563
|
|
20230627,143300,12800170600,28400,28450,28450,28400,108
|
|
20230627,143200,12797102800,28400,28400,28450,28350,1592
|
|
20230627,143100,12751891450,28400,28500,28500,28400,3348
|
|
20230627,143000,12656740200,28500,28450,28550,28450,370
|
|
20230627,142900,12646197550,28450,28500,28500,28450,690
|
|
20230627,142800,12626535000,28500,28500,28500,28500,261
|
|
20230627,142700,12619096500,28500,28450,28500,28450,705
|
|
20230627,142600,12599010800,28450,28450,28450,28400,3123
|
|
20230627,142500,12510252200,28450,28550,28550,28450,1125
|
|
20230627,142400,12478222900,28550,28500,28550,28500,420
|
|
20230627,142300,12466249250,28500,28500,28550,28450,3098
|
|
20230627,142200,12377955650,28500,28600,28600,28500,2345
|
|
20230627,142100,12311063400,28600,28600,28600,28550,342
|
|
20230627,142000,12301282650,28600,28550,28600,28550,154
|
|
20230627,141900,12296880350,28600,28600,28600,28600,795
|
|
20230627,141800,12274143350,28600,28650,28650,28600,605
|
|
20230627,141700,12256833600,28650,28650,28650,28650,5
|
|
20230627,141600,12256690350,28650,28650,28700,28650,83
|
|
20230627,141500,12254309750,28650,28650,28650,28600,96
|
|
20230627,141400,12251561500,28600,28650,28650,28600,277
|
|
20230627,141300,12243629450,28700,28650,28700,28650,289
|
|
20230627,141200,12235341950,28700,28650,28700,28650,343
|
|
20230627,141100,12225510350,28650,28650,28700,28600,669
|
|
20230627,141000,12206349550,28600,28600,28600,28550,1496
|
|
20230627,140900,12163568950,28600,28650,28650,28600,1048
|
|
20230627,140800,12133596000,28650,28550,28650,28550,812
|
|
20230627,140700,12110377950,28600,28500,28600,28500,70
|
|
20230627,140600,12108377000,28550,28550,28550,28500,268
|
|
20230627,140500,12100736200,28550,28500,28550,28500,825
|
|
20230627,140400,12077195750,28500,28550,28550,28500,2804
|
|
20230627,140300,11997230850,28550,28550,28600,28550,484
|
|
20230627,140200,11983407650,28550,28550,28600,28550,134
|
|
20230627,140100,11979581900,28550,28600,28600,28550,199
|
|
20230627,140000,11973894700,28550,28550,28600,28550,113
|
|
20230627,135900,11970666850,28650,28600,28650,28550,249
|
|
20230627,135800,11963545850,28600,28550,28650,28550,407
|
|
20230627,135700,11951908050,28550,28600,28650,28550,296
|
|
20230627,135600,11943444350,28600,28600,28650,28550,462
|
|
20230627,135500,11930239650,28550,28500,28600,28500,422
|
|
20230627,135400,11918189050,28500,28500,28550,28450,2818
|
|
20230627,135300,11837961850,28500,28550,28600,28500,1711
|
|
20230627,135200,11789181350,28550,28600,28600,28550,727
|
|
20230627,135100,11768424600,28600,28550,28600,28550,306
|
|
20230627,135000,11759687600,28550,28600,28600,28550,60
|
|
20230627,134900,11757972900,28600,28600,28600,28550,86
|
|
20230627,134800,11755515850,28600,28550,28600,28500,1082
|
|
20230627,134700,11724669850,28600,28550,28650,28550,1622
|
|
20230627,134600,11678356300,28600,28550,28650,28550,2290
|
|
20230627,134500,11612957100,28600,28600,28650,28550,2125
|
|
20230627,134400,11552225750,28600,28750,28750,28600,1231
|
|
20230627,134300,11516956000,28750,28700,28750,28700,258
|
|
20230627,134200,11509551350,28700,28650,28700,28650,485
|
|
20230627,134100,11495640050,28650,28650,28650,28650,124
|
|
20230627,134000,11492087450,28650,28650,28650,28600,410
|
|
20230627,133900,11480351000,28650,28650,28650,28600,144
|
|
20230627,133800,11476226400,28600,28650,28700,28600,1457
|
|
20230627,133700,11434534350,28650,28650,28650,28650,354
|
|
20230627,133600,11424392250,28700,28750,28750,28600,1043
|
|
20230627,133500,11394503550,28750,28800,28800,28750,417
|
|
20230627,133400,11382514750,28800,28750,28800,28750,80
|
|
20230627,133300,11380214250,28850,28800,28850,28750,2389
|
|
20230627,133200,11311447400,28800,28850,28850,28800,215
|
|
20230627,133100,11305249650,28850,28750,28850,28750,128
|
|
20230627,133000,11301564400,28800,28800,28850,28800,181
|
|
20230627,132900,11296351100,28900,28900,28900,28900,50
|
|
20230627,132800,11294906100,28850,28900,28900,28850,162
|
|
20230627,132700,11290230550,28850,28900,28900,28850,209
|
|
20230627,132600,11284195850,28900,28850,28900,28800,314
|
|
20230627,132500,11275143800,28850,28800,28850,28800,386
|
|
20230627,132400,11264026950,28800,28850,28850,28800,450
|
|
20230627,132300,11251051300,28800,28850,28850,28800,136
|
|
20230627,132200,11247134200,28850,28800,28850,28800,29
|
|
20230627,132100,11246297800,28850,28800,28850,28800,1239
|
|
20230627,132000,11210607950,28800,28850,28850,28800,1021
|
|
20230627,131900,11181187900,28850,28900,28900,28850,10
|
|
20230627,131800,11180899250,28900,28900,28900,28900,25
|
|
20230627,131700,11180176750,28900,28850,28900,28850,2
|
|
20230627,131600,11180119000,28900,28900,28900,28900,72
|
|
20230627,131500,11178038200,28950,28900,28950,28900,102
|
|
20230627,131400,11175090300,28950,28950,28950,28950,1548
|
|
20230627,131300,11130275700,28950,28850,28950,28850,1511
|
|
20230627,131200,11086613050,28900,28900,28900,28900,9
|
|
20230627,131100,11086352950,28850,28850,28850,28850,66
|
|
20230627,131000,11084448850,28850,28850,28850,28850,49
|
|
20230627,130900,11083035200,28850,28900,28900,28850,240
|
|
20230627,130800,11076102200,28850,28850,28850,28850,563
|
|
20230627,130700,11059859650,28850,28800,28850,28800,912
|
|
20230627,130600,11033593800,28800,28850,28850,28800,120
|
|
20230627,130500,11030137350,28800,28750,28800,28750,110
|
|
20230627,130400,11026971050,28800,28850,28850,28700,1509
|
|
20230627,130300,10983598600,28850,28850,28850,28800,89
|
|
20230627,130200,10981034900,28800,28800,28850,28800,15
|
|
20230627,130100,10980602800,28850,28850,28850,28850,163
|
|
20230627,130000,10975900250,28800,28750,28850,28750,589
|
|
20230627,125900,10958941500,28800,28800,28800,28750,311
|
|
20230627,125800,10949994700,28800,28850,28850,28750,435
|
|
20230627,125700,10937464700,28800,28800,28850,28800,335
|
|
20230627,125600,10927816450,28850,28900,28900,28850,331
|
|
20230627,125500,10918257150,28850,28850,28850,28850,878
|
|
20230627,125400,10892926850,28900,28900,28900,28900,21
|
|
20230627,125300,10892319950,28950,28850,28950,28850,422
|
|
20230627,125200,10880141650,28900,28950,29000,28900,1301
|
|
20230627,125100,10842533750,28950,28900,29000,28900,182
|
|
20230627,125000,10837270900,28950,28900,28950,28900,622
|
|
20230627,124900,10819268950,28900,28900,28900,28900,27
|
|
20230627,124800,10818488650,28900,28900,28950,28900,135
|
|
20230627,124700,10814586700,28900,28950,28950,28900,60
|
|
20230627,124600,10812852450,28950,28900,28950,28900,190
|
|
20230627,124500,10807361100,28900,28900,28900,28900,164
|
|
20230627,124400,10802621500,28850,28850,28850,28800,724
|
|
20230627,124300,10781737600,28850,28850,28850,28850,433
|
|
20230627,124200,10769245550,28900,28900,28900,28850,19
|
|
20230627,124100,10768696750,28900,28950,28950,28850,207
|
|
20230627,124000,10762718300,28950,28950,28950,28900,1261
|
|
20230627,123900,10726266150,28950,28950,28950,28900,223
|
|
20230627,123800,10719813650,28950,29050,29050,28950,389
|
|
20230627,123700,10708523450,29050,28900,29050,28900,741
|
|
20230627,123600,10687059000,28850,28800,28900,28800,2901
|
|
20230627,123500,10603389100,28750,28800,28850,28750,744
|
|
20230627,123400,10581939700,28800,28850,28850,28800,499
|
|
20230627,123300,10567561900,28800,28850,28900,28800,676
|
|
20230627,123200,10548064350,28850,28850,28900,28850,505
|
|
20230627,123100,10533493250,28900,28950,29000,28850,1204
|
|
20230627,123000,10498668750,29000,29000,29000,28950,1133
|
|
20230627,122900,10465858400,29050,29000,29050,29000,146
|
|
20230627,122800,10461623200,29000,29000,29000,29000,390
|
|
20230627,122700,10450313200,29000,29000,29050,28950,526
|
|
20230627,122600,10435053550,29000,28850,29000,28850,3995
|
|
20230627,122500,10319788650,28850,29100,29100,28750,1521
|
|
20230627,122400,10275832850,29100,29100,29200,29050,1044
|
|
20230627,122300,10245452750,29150,29300,29300,29050,1494
|
|
20230627,122200,10201780800,29300,29350,29350,29250,4184
|
|
20230627,122100,10079070850,29350,29000,29350,29000,8675
|
|
20230627,122000,9825689400,29000,28800,29000,28750,4888
|
|
20230627,121900,9684465800,28800,28750,28800,28700,841
|
|
20230627,121800,9660291500,28700,28600,28750,28600,2107
|
|
20230627,121700,9599848000,28600,28650,28700,28600,239
|
|
20230627,121600,9593004850,28650,28650,28650,28600,379
|
|
20230627,121500,9582146650,28650,28650,28650,28600,594
|
|
20230627,121400,9565140650,28650,28650,28650,28600,138
|
|
20230627,121300,9561192300,28650,28600,28650,28450,2420
|
|
20230627,121200,9492112450,28500,28600,28650,28500,511
|
|
20230627,121100,9477502300,28600,28500,28600,28400,951
|
|
20230627,121000,9450350450,28500,28450,28500,28400,1166
|
|
20230627,120900,9417151950,28450,28500,28500,28450,660
|
|
20230627,120800,9398374550,28450,28500,28500,28450,285
|
|
20230627,120700,9390252100,28500,28500,28500,28500,71
|
|
20230627,120600,9388228600,28500,28400,28500,28400,516
|
|
20230627,120500,9373538500,28400,28400,28500,28400,639
|
|
20230627,120400,9355360150,28400,28450,28450,28400,159
|
|
20230627,120300,9350842050,28400,28400,28400,28400,114
|
|
20230627,120200,9347604450,28400,28450,28450,28400,398
|
|
20230627,120100,9336300750,28400,28400,28450,28400,4582
|
|
20230627,120000,9206167900,28450,28450,28500,28450,529
|
|
20230627,115900,9191117400,28400,28450,28500,28400,717
|
|
20230627,115800,9170723250,28450,28400,28450,28400,3102
|
|
20230627,115700,9082607900,28400,28450,28500,28400,529
|
|
20230627,115600,9067547250,28500,28450,28500,28450,671
|
|
20230627,115500,9048457200,28450,28450,28450,28450,13
|
|
20230627,115400,9048087350,28450,28400,28500,28400,3717
|
|
20230627,115300,8942486850,28350,28350,28400,28350,1856
|
|
20230627,115200,8889869100,28350,28350,28400,28350,1760
|
|
20230627,115100,8839972600,28350,28400,28400,28350,1537
|
|
20230627,115000,8796361800,28400,28400,28400,28400,200
|
|
20230627,114900,8790681800,28400,28400,28450,28400,2754
|
|
20230627,114800,8712467950,28450,28500,28500,28450,1279
|
|
20230627,114700,8676068800,28500,28450,28500,28450,32
|
|
20230627,114600,8675157500,28450,28500,28550,28450,680
|
|
20230627,114500,8655778000,28500,28450,28500,28450,202
|
|
20230627,114400,8650022550,28450,28500,28500,28450,1712
|
|
20230627,114300,8601314950,28450,28500,28500,28450,805
|
|
20230627,114200,8578397550,28500,28500,28550,28450,761
|
|
20230627,114100,8556708650,28500,28500,28500,28500,55
|
|
20230627,114000,8555141150,28500,28500,28550,28500,1416
|
|
20230627,113900,8514734500,28500,28550,28550,28500,134
|
|
20230627,113800,8510914800,28500,28500,28550,28500,334
|
|
20230627,113700,8501389850,28500,28500,28500,28500,73
|
|
20230627,113600,8499309350,28500,28450,28500,28450,710
|
|
20230627,113500,8479106850,28500,28500,28500,28500,104
|
|
20230627,113400,8476142850,28500,28500,28550,28450,167
|
|
20230627,113300,8471382300,28500,28500,28500,28450,2343
|
|
20230627,113200,8404681050,28500,28500,28500,28450,878
|
|
20230627,113100,8379699900,28500,28500,28500,28500,1474
|
|
20230627,113000,8337690900,28500,28550,28600,28450,656
|
|
20230627,112900,8318987900,28550,28450,28550,28400,2403
|
|
20230627,112800,8250532900,28450,28450,28450,28450,2111
|
|
20230627,112700,8190474950,28450,28500,28500,28450,300
|
|
20230627,112600,8181930750,28500,28450,28500,28450,800
|
|
20230627,112500,8159136500,28450,28450,28450,28450,10
|
|
20230627,112400,8158852000,28450,28500,28500,28450,725
|
|
20230627,112300,8138224800,28500,28450,28500,28450,1165
|
|
20230627,112200,8105065250,28500,28450,28500,28450,168
|
|
20230627,112100,8100277350,28500,28450,28550,28450,945
|
|
20230627,112000,8073369600,28500,28450,28500,28450,256
|
|
20230627,111900,8066077450,28500,28450,28500,28450,4423
|
|
20230627,111800,7940056050,28450,28400,28450,28350,3228
|
|
20230627,111700,7848413300,28400,28450,28500,28400,3303
|
|
20230627,111600,7754442350,28450,28600,28600,28450,1757
|
|
20230627,111500,7704369200,28550,28600,28600,28550,429
|
|
20230627,111400,7692119300,28550,28550,28550,28500,2475
|
|
20230627,111300,7621503850,28550,28550,28600,28550,983
|
|
20230627,111200,7593438850,28550,28500,28550,28500,356
|
|
20230627,111100,7583286400,28500,28600,28600,28500,2549
|
|
20230627,111000,7510482200,28600,28650,28650,28600,1801
|
|
20230627,110900,7458968700,28650,28700,28700,28650,1542
|
|
20230627,110800,7414772600,28700,28700,28700,28650,431
|
|
20230627,110700,7402408550,28700,28700,28750,28700,456
|
|
20230627,110600,7389321150,28700,28700,28700,28700,426
|
|
20230627,110500,7377094950,28650,28650,28700,28650,456
|
|
20230627,110400,7364022550,28700,28700,28700,28650,77
|
|
20230627,110300,7361815300,28700,28750,28750,28700,231
|
|
20230627,110200,7355185500,28750,28750,28750,28700,884
|
|
20230627,110100,7329788550,28750,28750,28800,28700,176
|
|
20230627,110000,7324728500,28700,28700,28800,28700,1478
|
|
20230627,105900,7282242600,28700,28750,28750,28700,964
|
|
20230627,105800,7254566650,28750,28750,28750,28700,267
|
|
20230627,105700,7246896300,28700,28700,28700,28650,453
|
|
20230627,105600,7233899700,28700,28700,28700,28700,1198
|
|
20230627,105500,7199517100,28600,28550,28700,28550,346
|
|
20230627,105400,7189610050,28750,28650,28750,28600,1366
|
|
20230627,105300,7150469600,28600,28550,28600,28500,1401
|
|
20230627,105200,7110493650,28550,28500,28550,28500,873
|
|
20230627,105100,7085582300,28500,28500,28550,28450,2752
|
|
20230627,105000,7007214600,28500,28500,28550,28400,4539
|
|
20230627,104900,6878077200,28500,28350,28550,28350,4105
|
|
20230627,104800,6761359900,28350,28450,28450,28350,3190
|
|
20230627,104700,6670746750,28450,28600,28600,28400,10782
|
|
20230627,104600,6363461900,28600,28650,28650,28550,2902
|
|
20230627,104500,6280438400,28600,28650,28700,28600,124
|
|
20230627,104400,6276888950,28650,28600,28650,28550,1381
|
|
20230627,104300,6237384350,28600,28550,28600,28550,789
|
|
20230627,104200,6214856350,28550,28700,28750,28550,12183
|
|
20230627,104100,5865769950,28700,28750,28800,28700,809
|
|
20230627,104000,5842515900,28750,28750,28800,28750,1832
|
|
20230627,103900,5789844400,28800,28750,28800,28750,13
|
|
20230627,103800,5789470400,28800,28750,28800,28750,591
|
|
20230627,103700,5772477950,28800,28850,28850,28800,385
|
|
20230627,103600,5761377950,28850,28800,28850,28750,1296
|
|
20230627,103500,5724053250,28800,28850,28850,28800,183
|
|
20230627,103400,5718781050,28850,28800,28850,28800,1048
|
|
20230627,103300,5688598250,28800,28800,28800,28750,233
|
|
20230627,103200,5681888350,28800,28800,28800,28750,70
|
|
20230627,103100,5679874350,28800,28850,28850,28800,161
|
|
20230627,103000,5675234850,28900,28800,28900,28800,700
|
|
20230627,102900,5655071050,28800,28850,28850,28800,1470
|
|
20230627,102800,5612733300,28850,28800,28900,28750,179
|
|
20230627,102700,5607575150,28800,28750,28800,28750,1342
|
|
20230627,102600,5568978700,28800,28800,28800,28750,1495
|
|
20230627,102500,5525936050,28800,28750,28850,28750,1369
|
|
20230627,102400,5486510650,28800,28850,28850,28800,4046
|
|
20230627,102300,5369932450,28900,28850,28900,28850,309
|
|
20230627,102200,5361009500,28900,28900,28950,28850,763
|
|
20230627,102100,5338972050,28900,28900,28900,28850,669
|
|
20230627,102000,5319654550,28900,28850,28950,28850,1073
|
|
20230627,101900,5288650300,28850,28900,28950,28850,343
|
|
20230627,101800,5278751000,28850,28850,28950,28850,756
|
|
20230627,101700,5256901450,28900,28900,29000,28850,3804
|
|
20230627,101600,5146931600,28900,28950,28950,28900,1089
|
|
20230627,101500,5115406200,29000,29000,29000,28950,300
|
|
20230627,101400,5106711200,29000,29000,29000,28950,20
|
|
20230627,101300,5106131250,29000,29000,29000,29000,71
|
|
20230627,101200,5104072250,29000,29050,29050,29000,39
|
|
20230627,101100,5102941000,28950,29000,29000,28950,214
|
|
20230627,101000,5096737000,29000,29000,29000,28950,1331
|
|
20230627,100900,5058161000,29050,29050,29050,29050,6
|
|
20230627,100800,5057986700,29050,28950,29050,28900,1796
|
|
20230627,100700,5005960800,29000,29000,29000,29000,273
|
|
20230627,100600,4998043800,29050,29000,29050,29000,878
|
|
20230627,100500,4972561550,29050,29050,29050,29000,1512
|
|
20230627,100400,4928679450,29050,29100,29100,29050,1705
|
|
20230627,100300,4879064300,29100,29050,29100,29050,459
|
|
20230627,100200,4865722700,29050,29150,29150,29050,154
|
|
20230627,100100,4861244250,29150,29150,29200,29150,266
|
|
20230627,100000,4853489300,29150,29150,29200,29150,139
|
|
20230627,095900,4849437150,29200,29200,29200,29150,530
|
|
20230627,095800,4833981950,29200,29150,29200,29150,1034
|
|
20230627,095700,4803794000,29200,29150,29200,29100,1072
|
|
20230627,095600,4772590550,29150,29200,29200,29150,295
|
|
20230627,095500,4763990900,29200,29250,29250,29150,320
|
|
20230627,095400,4754632050,29250,29250,29250,29200,375
|
|
20230627,095300,4743668400,29250,29250,29250,29250,65
|
|
20230627,095200,4741767150,29200,29200,29250,29150,245
|
|
20230627,095100,4734612000,29150,29100,29150,29050,429
|
|
20230627,095000,4722131000,29050,29000,29050,29000,1853
|
|
20230627,094900,4668311500,29000,29000,29050,29000,1005
|
|
20230627,094800,4639165450,29000,29000,29050,29000,871
|
|
20230627,094700,4613904000,29000,29000,29050,29000,626
|
|
20230627,094600,4595731700,29050,29050,29100,29050,974
|
|
20230627,094500,4567436850,29050,29100,29100,29050,325
|
|
20230627,094400,4557994100,29100,29050,29100,29050,1262
|
|
20230627,094300,4521330100,29050,29050,29100,29050,300
|
|
20230627,094200,4512610100,29100,29050,29100,29000,463
|
|
20230627,094100,4499167150,29050,29000,29100,28950,834
|
|
20230627,094000,4474976150,28950,29100,29100,28900,3133
|
|
20230627,093900,4384175200,29100,29200,29250,28950,5069
|
|
20230627,093800,4236661500,29200,29150,29250,29150,551
|
|
20230627,093700,4220563600,29150,29350,29350,29100,1706
|
|
20230627,093600,4170879950,29350,29200,29350,29150,1378
|
|
20230627,093500,4130598200,29150,29150,29150,29150,538
|
|
20230627,093400,4114915500,29150,29150,29150,29150,254
|
|
20230627,093300,4107511400,29150,29200,29200,29100,1293
|
|
20230627,093200,4069802700,29300,29100,29300,29100,319
|
|
20230627,093100,4060471750,29200,29200,29200,29000,4686
|
|
20230627,093000,3923935650,29200,29250,29300,29200,2849
|
|
20230627,092900,3840622450,29200,29400,29400,29200,2492
|
|
20230627,092800,3767565700,29400,29450,29450,29400,1986
|
|
20230627,092700,3709174750,29400,29400,29450,29350,2512
|
|
20230627,092600,3635290350,29400,29200,29500,29150,5875
|
|
20230627,092500,3462854250,29200,29200,29250,29100,2804
|
|
20230627,092400,3381029300,29150,29050,29200,29000,2660
|
|
20230627,092300,3303664500,29000,29050,29100,29000,4684
|
|
20230627,092200,3167692850,29050,28900,29050,28900,2223
|
|
20230627,092100,3103237250,28950,28800,28950,28800,3679
|
|
20230627,092000,2997042600,28800,28650,28800,28600,3255
|
|
20230627,091900,2903519250,28600,28550,28650,28550,2495
|
|
20230627,091800,2832230900,28550,28550,28600,28500,4153
|
|
20230627,091700,2713773600,28550,28650,28700,28550,9379
|
|
20230627,091600,2445547050,28650,28700,28750,28600,4122
|
|
20230627,091500,2327416000,28700,28750,28750,28650,8581
|
|
20230627,091400,2081055350,28750,28950,28950,28750,5336
|
|
20230627,091300,1927225950,28950,29050,29100,28900,2703
|
|
20230627,091200,1848887600,28950,28850,29000,28850,1570
|
|
20230627,091100,1803506600,28850,28900,28900,28850,351
|
|
20230627,091000,1793379850,28900,28950,28950,28800,3656
|
|
20230627,090900,1687822150,28950,28850,28950,28850,1798
|
|
20230627,090800,1635855400,28850,28800,28900,28800,3108
|
|
20230627,090700,1546235500,28800,28850,28900,28700,7847
|
|
20230627,090600,1320265100,28850,28950,29000,28850,5422
|
|
20230627,090500,1163540550,29050,29200,29250,29000,8317
|
|
20230627,090400,921738800,29200,29100,29200,29050,1934
|
|
20230627,090300,865405250,29050,29100,29150,29000,9179
|
|
20230627,090200,598715550,29100,29350,29350,29100,9898
|
|
20230627,090100,309191350,29350,29500,29550,29250,2368
|
|
20230627,090000,239616650,29500,29250,29550,29200,7920
|