621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191800,21968041800,27150,27150,27150,27150,14751
|
|
20230628,191700,21968041800,27150,27150,27150,27150,0
|
|
20230628,191600,21968041800,27150,27150,27150,27150,0
|
|
20230628,191500,21968041800,27150,27150,27150,27150,0
|
|
20230628,191400,21968041800,27150,27150,27150,27150,0
|
|
20230628,191300,21968041800,27150,27150,27150,27150,0
|
|
20230628,191200,21968041800,27150,27150,27150,27150,0
|
|
20230628,191100,21968041800,27150,27150,27150,27150,0
|
|
20230628,191000,21968041800,27150,27150,27150,27150,0
|
|
20230628,190900,21968041800,27150,27150,27150,27150,0
|
|
20230628,190800,21968041800,27150,27150,27150,27150,0
|
|
20230628,190700,21968041800,27150,27150,27150,27150,0
|
|
20230628,190600,21968041800,27150,27150,27150,27150,0
|
|
20230628,190500,21968041800,27150,27150,27150,27150,0
|
|
20230628,190400,21968041800,27150,27150,27150,27150,0
|
|
20230628,190300,21968041800,27150,27150,27150,27150,0
|
|
20230628,190200,21968041800,27150,27150,27150,27150,0
|
|
20230628,190100,21968041800,27150,27150,27150,27150,0
|
|
20230628,190000,21968041800,27150,27150,27150,27150,0
|
|
20230628,185900,21968041800,27150,27150,27150,27150,0
|
|
20230628,185800,21968041800,27150,27150,27150,27150,0
|
|
20230628,185700,21968041800,27150,27150,27150,27150,0
|
|
20230628,185600,21968041800,27150,27150,27150,27150,0
|
|
20230628,185500,21968041800,27150,27150,27150,27150,0
|
|
20230628,185400,21968041800,27150,27150,27150,27150,0
|
|
20230628,185300,21968041800,27150,27150,27150,27150,0
|
|
20230628,185200,21968041800,27150,27150,27150,27150,0
|
|
20230628,185100,21968041800,27150,27150,27150,27150,0
|
|
20230628,185000,21968041800,27150,27150,27150,27150,0
|
|
20230628,184900,21968041800,27150,27150,27150,27150,0
|
|
20230628,184800,21968041800,27150,27150,27150,27150,14751
|
|
20230628,184700,21968041800,27150,27150,27150,27150,0
|
|
20230628,184600,21968041800,27150,27150,27150,27150,0
|
|
20230628,184500,21968041800,27150,27150,27150,27150,0
|
|
20230628,184400,21968041800,27150,27150,27150,27150,0
|
|
20230628,184300,21968041800,27150,27150,27150,27150,0
|
|
20230628,184200,21968041800,27150,27150,27150,27150,0
|
|
20230628,184100,21968041800,27150,27150,27150,27150,0
|
|
20230628,184000,21968041800,27150,27150,27150,27150,0
|
|
20230628,183900,21968041800,27150,27150,27150,27150,0
|
|
20230628,183800,21968041800,27150,27150,27150,27150,0
|
|
20230628,183700,21968041800,27150,27150,27150,27150,0
|
|
20230628,183600,21968041800,27150,27150,27150,27150,0
|
|
20230628,183500,21968041800,27150,27150,27150,27150,0
|
|
20230628,183400,21968041800,27150,27150,27150,27150,0
|
|
20230628,183300,21968041800,27150,27150,27150,27150,0
|
|
20230628,183200,21968041800,27150,27150,27150,27150,0
|
|
20230628,183100,21968041800,27150,27150,27150,27150,0
|
|
20230628,183000,21968041800,27150,27150,27150,27150,0
|
|
20230628,182900,21968041800,27150,27150,27150,27150,0
|
|
20230628,182800,21968041800,27150,27150,27150,27150,0
|
|
20230628,182700,21968041800,27150,27150,27150,27150,0
|
|
20230628,182600,21968041800,27150,27150,27150,27150,0
|
|
20230628,182500,21968041800,27150,27150,27150,27150,0
|
|
20230628,182400,21968041800,27150,27150,27150,27150,0
|
|
20230628,182300,21968041800,27150,27150,27150,27150,0
|
|
20230628,182200,21968041800,27150,27150,27150,27150,0
|
|
20230628,182100,21968041800,27150,27150,27150,27150,0
|
|
20230628,182000,21968041800,27150,27150,27150,27150,0
|
|
20230628,181900,21968041800,27150,27150,27150,27150,0
|
|
20230628,181800,21968041800,27150,27150,27150,27150,14751
|
|
20230628,181700,21968041800,27150,27150,27150,27150,0
|
|
20230628,181600,21968041800,27150,27150,27150,27150,0
|
|
20230628,181500,21968041800,27150,27150,27150,27150,0
|
|
20230628,181400,21968041800,27150,27150,27150,27150,0
|
|
20230628,181300,21968041800,27150,27150,27150,27150,0
|
|
20230628,181200,21968041800,27150,27150,27150,27150,0
|
|
20230628,181100,21968041800,27150,27150,27150,27150,0
|
|
20230628,181000,21968041800,27150,27150,27150,27150,0
|
|
20230628,180900,21968041800,27150,27150,27150,27150,0
|
|
20230628,180800,21968041800,27150,27150,27150,27150,0
|
|
20230628,180700,21968041800,27150,27150,27150,27150,0
|
|
20230628,180600,21968041800,27150,27150,27150,27150,0
|
|
20230628,180500,21968041800,27150,27150,27150,27150,0
|
|
20230628,180400,21968041800,27150,27150,27150,27150,0
|
|
20230628,180300,21968041800,27150,27150,27150,27150,0
|
|
20230628,180200,21968041800,27150,27150,27150,27150,0
|
|
20230628,180100,21968041800,27150,27150,27150,27150,0
|
|
20230628,180000,21968041800,27150,27150,27150,27150,0
|
|
20230628,175900,21968041800,27150,27150,27150,27150,0
|
|
20230628,175800,21968041800,27150,27150,27150,27150,0
|
|
20230628,175700,21968041800,27150,27150,27150,27150,0
|
|
20230628,175600,21968041800,27150,27150,27150,27150,0
|
|
20230628,175500,21968041800,27150,27150,27150,27150,0
|
|
20230628,175400,21968041800,27150,27150,27150,27150,0
|
|
20230628,175300,21968041800,27150,27150,27150,27150,0
|
|
20230628,175200,21968041800,27150,27150,27150,27150,0
|
|
20230628,175100,21968041800,27150,27150,27150,27150,0
|
|
20230628,175000,21968041800,27150,27150,27150,27150,0
|
|
20230628,174900,21968041800,27150,27150,27150,27150,0
|
|
20230628,174800,21968041800,27150,27150,27150,27150,14751
|
|
20230628,174700,21968041800,27150,27150,27150,27150,0
|
|
20230628,174600,21968041800,27150,27150,27150,27150,0
|
|
20230628,174500,21968041800,27150,27150,27150,27150,0
|
|
20230628,174400,21968041800,27150,27150,27150,27150,0
|
|
20230628,174300,21968041800,27150,27150,27150,27150,0
|
|
20230628,174200,21968041800,27150,27150,27150,27150,0
|
|
20230628,174100,21968041800,27150,27150,27150,27150,0
|
|
20230628,174000,21968041800,27150,27150,27150,27150,0
|
|
20230628,173900,21968041800,27150,27150,27150,27150,0
|
|
20230628,173800,21968041800,27150,27150,27150,27150,0
|
|
20230628,173700,21968041800,27150,27150,27150,27150,0
|
|
20230628,173600,21968041800,27150,27150,27150,27150,0
|
|
20230628,173500,21968041800,27150,27150,27150,27150,0
|
|
20230628,173400,21968041800,27150,27150,27150,27150,0
|
|
20230628,173300,21968041800,27150,27150,27150,27150,0
|
|
20230628,173200,21968041800,27150,27150,27150,27150,0
|
|
20230628,173100,21968041800,27150,27150,27150,27150,0
|
|
20230628,173000,21968041800,27150,27150,27150,27150,0
|
|
20230628,172900,21968041800,27150,27150,27150,27150,0
|
|
20230628,172800,21968041800,27150,27150,27150,27150,0
|
|
20230628,172700,21968041800,27150,27150,27150,27150,0
|
|
20230628,172600,21968041800,27150,27150,27150,27150,0
|
|
20230628,172500,21968041800,27150,27150,27150,27150,0
|
|
20230628,172400,21968041800,27150,27150,27150,27150,0
|
|
20230628,172300,21968041800,27150,27150,27150,27150,0
|
|
20230628,172200,21968041800,27150,27150,27150,27150,0
|
|
20230628,172100,21968041800,27150,27150,27150,27150,0
|
|
20230628,172000,21968041800,27150,27150,27150,27150,0
|
|
20230628,171900,21968041800,27150,27150,27150,27150,0
|
|
20230628,171800,21968041800,27150,27150,27150,27150,14751
|
|
20230628,171700,21968041800,27150,27150,27150,27150,0
|
|
20230628,171600,21968041800,27150,27150,27150,27150,0
|
|
20230628,171500,21968041800,27150,27150,27150,27150,0
|
|
20230628,171400,21968041800,27150,27150,27150,27150,0
|
|
20230628,171300,21968041800,27150,27150,27150,27150,0
|
|
20230628,171200,21968041800,27150,27150,27150,27150,0
|
|
20230628,171100,21968041800,27150,27150,27150,27150,0
|
|
20230628,171000,21968041800,27150,27150,27150,27150,0
|
|
20230628,170900,21968041800,27150,27150,27150,27150,0
|
|
20230628,170800,21968041800,27150,27150,27150,27150,0
|
|
20230628,170700,21968041800,27150,27150,27150,27150,0
|
|
20230628,170600,21968041800,27150,27150,27150,27150,0
|
|
20230628,170500,21968041800,27150,27150,27150,27150,0
|
|
20230628,170400,21968041800,27150,27150,27150,27150,0
|
|
20230628,170300,21968041800,27150,27150,27150,27150,0
|
|
20230628,170200,21968041800,27150,27150,27150,27150,0
|
|
20230628,170100,21968041800,27150,27150,27150,27150,0
|
|
20230628,170000,21968041800,27150,27150,27150,27150,0
|
|
20230628,165900,21968041800,27150,27150,27150,27150,0
|
|
20230628,165800,21968041800,27150,27150,27150,27150,0
|
|
20230628,165700,21968041800,27150,27150,27150,27150,0
|
|
20230628,165600,21968041800,27150,27150,27150,27150,0
|
|
20230628,165500,21968041800,27150,27150,27150,27150,0
|
|
20230628,165400,21968041800,27150,27150,27150,27150,0
|
|
20230628,165300,21968041800,27150,27150,27150,27150,0
|
|
20230628,165200,21968041800,27150,27150,27150,27150,0
|
|
20230628,165100,21968041800,27150,27150,27150,27150,0
|
|
20230628,165000,21968041800,27150,27150,27150,27150,0
|
|
20230628,164900,21968041800,27150,27150,27150,27150,0
|
|
20230628,164800,21968041800,27150,27150,27150,27150,14751
|
|
20230628,164700,21968041800,27150,27150,27150,27150,0
|
|
20230628,164600,21968041800,27150,27150,27150,27150,0
|
|
20230628,164500,21968041800,27150,27150,27150,27150,0
|
|
20230628,164400,21968041800,27150,27150,27150,27150,0
|
|
20230628,164300,21968041800,27150,27150,27150,27150,0
|
|
20230628,164200,21968041800,27150,27150,27150,27150,0
|
|
20230628,164100,21968041800,27150,27150,27150,27150,0
|
|
20230628,164000,21968041800,27150,27150,27150,27150,0
|
|
20230628,163900,21968041800,27150,27150,27150,27150,0
|
|
20230628,163800,21968041800,27150,27150,27150,27150,0
|
|
20230628,163700,21968041800,27150,27150,27150,27150,0
|
|
20230628,163600,21968041800,27150,27150,27150,27150,0
|
|
20230628,163500,21968041800,27150,27150,27150,27150,0
|
|
20230628,163400,21968041800,27150,27150,27150,27150,0
|
|
20230628,163300,21968041800,27150,27150,27150,27150,0
|
|
20230628,163200,21968041800,27150,27150,27150,27150,0
|
|
20230628,163100,21968041800,27150,27150,27150,27150,0
|
|
20230628,163000,21968041800,27150,27150,27150,27150,0
|
|
20230628,162900,21968041800,27150,27150,27150,27150,0
|
|
20230628,162800,21968041800,27150,27150,27150,27150,0
|
|
20230628,162700,21968041800,27150,27150,27150,27150,0
|
|
20230628,162600,21968041800,27150,27150,27150,27150,0
|
|
20230628,162500,21968041800,27150,27150,27150,27150,0
|
|
20230628,162400,21968041800,27150,27150,27150,27150,0
|
|
20230628,162300,21968041800,27150,27150,27150,27150,0
|
|
20230628,162200,21968041800,27150,27150,27150,27150,0
|
|
20230628,162100,21968041800,27150,27150,27150,27150,0
|
|
20230628,162000,21968041800,27150,27150,27150,27150,0
|
|
20230628,161900,21968041800,27150,27150,27150,27150,0
|
|
20230628,161800,21968041800,27150,27150,27150,27150,14751
|
|
20230628,161700,21968041800,27150,27150,27150,27150,0
|
|
20230628,161600,21968041800,27150,27150,27150,27150,0
|
|
20230628,161500,21968041800,27150,27150,27150,27150,0
|
|
20230628,161400,21968041800,27150,27150,27150,27150,0
|
|
20230628,161300,21968041800,27150,27150,27150,27150,0
|
|
20230628,161200,21968041800,27150,27150,27150,27150,0
|
|
20230628,161100,21968041800,27150,27150,27150,27150,0
|
|
20230628,161000,21968041800,27150,27150,27150,27150,0
|
|
20230628,160900,21968041800,27150,27150,27150,27150,0
|
|
20230628,160800,21968041800,27150,27150,27150,27150,0
|
|
20230628,160700,21968041800,27150,27150,27150,27150,0
|
|
20230628,160600,21968041800,27150,27150,27150,27150,0
|
|
20230628,160500,21968041800,27150,27150,27150,27150,0
|
|
20230628,160400,21968041800,27150,27150,27150,27150,0
|
|
20230628,160300,21968041800,27150,27150,27150,27150,0
|
|
20230628,160200,21968041800,27150,27150,27150,27150,0
|
|
20230628,160100,21968041800,27150,27150,27150,27150,0
|
|
20230628,160000,21968041800,27150,27150,27150,27150,0
|
|
20230628,155900,21968041800,27150,27150,27150,27150,0
|
|
20230628,155800,21968041800,27150,27150,27150,27150,0
|
|
20230628,155700,21968041800,27150,27150,27150,27150,0
|
|
20230628,155600,21968041800,27150,27150,27150,27150,0
|
|
20230628,155500,21968041800,27150,27150,27150,27150,0
|
|
20230628,155400,21968041800,27150,27150,27150,27150,0
|
|
20230628,155300,21968041800,27150,27150,27150,27150,0
|
|
20230628,155200,21968041800,27150,27150,27150,27150,0
|
|
20230628,155100,21968041800,27150,27150,27150,27150,0
|
|
20230628,155000,21968041800,27150,27150,27150,27150,0
|
|
20230628,154900,21968041800,27150,27150,27150,27150,0
|
|
20230628,154800,21968041800,27150,27150,27150,27150,14751
|
|
20230628,154700,21968041800,27150,27150,27150,27150,0
|
|
20230628,154600,21968041800,27150,27150,27150,27150,0
|
|
20230628,154500,21968041800,27150,27150,27150,27150,0
|
|
20230628,154400,21968041800,27150,27150,27150,27150,0
|
|
20230628,154300,21968041800,27150,27150,27150,27150,0
|
|
20230628,154200,21968041800,27150,27150,27150,27150,0
|
|
20230628,154100,21968041800,27150,27150,27150,27150,0
|
|
20230628,154000,21968041800,27150,27150,27150,27150,0
|
|
20230628,153900,21968041800,27150,27150,27150,27150,0
|
|
20230628,153800,21968041800,27150,27150,27150,27150,0
|
|
20230628,153700,21968041800,27150,27150,27150,27150,0
|
|
20230628,153600,21968041800,27150,27150,27150,27150,0
|
|
20230628,153500,21968041800,27150,27150,27150,27150,0
|
|
20230628,153400,21968041800,27150,27150,27150,27150,0
|
|
20230628,153300,21968041800,27150,27150,27150,27150,0
|
|
20230628,153200,21968041800,27150,27150,27150,27150,0
|
|
20230628,153100,21968041800,27150,27150,27150,27150,0
|
|
20230628,153000,21968041800,27150,27150,27150,27150,14751
|
|
20230628,152900,21567552150,27150,27150,27150,27150,0
|
|
20230628,152800,21567552150,27150,27150,27150,27150,0
|
|
20230628,152700,21567552150,27150,27150,27150,27150,0
|
|
20230628,152600,21567552150,27150,27150,27150,27150,0
|
|
20230628,152500,21567552150,27150,27150,27150,27150,0
|
|
20230628,152400,21567552150,27150,27150,27150,27150,0
|
|
20230628,152300,21567552150,27150,27150,27150,27150,0
|
|
20230628,152200,21567552150,27150,27150,27150,27150,0
|
|
20230628,152100,21567552150,27150,27150,27150,27150,0
|
|
20230628,152000,21567552150,27150,27150,27150,27150,0
|
|
20230628,151900,21567552150,27150,27150,27200,27100,5827
|
|
20230628,151800,21409333300,27150,27100,27150,27000,5739
|
|
20230628,151700,21253851650,27050,27000,27100,27000,8890
|
|
20230628,151600,21013536400,27050,27050,27050,27000,2277
|
|
20230628,151500,20952007750,27050,27050,27100,27050,3245
|
|
20230628,151400,20864219300,27050,27000,27050,26950,4749
|
|
20230628,151300,20736085950,27050,27000,27050,27000,3248
|
|
20230628,151200,20648374950,27050,27000,27050,27000,5142
|
|
20230628,151100,20509529500,26950,27050,27050,26950,6358
|
|
20230628,151000,20337929100,27000,27100,27100,27000,4875
|
|
20230628,150900,20206142100,27050,27050,27150,27050,2013
|
|
20230628,150800,20151663650,27050,27200,27200,27050,6255
|
|
20230628,150700,19981869750,27200,27200,27200,27150,668
|
|
20230628,150600,19963709500,27200,27200,27300,27150,3456
|
|
20230628,150500,19869601450,27200,27200,27200,27150,1526
|
|
20230628,150400,19828102900,27200,27200,27250,27200,3821
|
|
20230628,150300,19724170550,27200,27250,27300,27200,1804
|
|
20230628,150200,19675045800,27300,27200,27300,27200,7706
|
|
20230628,150100,19465368600,27200,27200,27250,27100,4580
|
|
20230628,150000,19340860950,27200,27300,27300,27200,4796
|
|
20230628,145900,19210381950,27250,27200,27250,27200,4309
|
|
20230628,145800,19093084150,27200,27250,27300,27200,2147
|
|
20230628,145700,19034616850,27200,27200,27250,27150,3819
|
|
20230628,145600,18930696550,27250,27250,27250,27200,1525
|
|
20230628,145500,18889206550,27250,27250,27250,27200,2430
|
|
20230628,145400,18823090850,27250,27200,27300,27150,3876
|
|
20230628,145300,18717510050,27200,27200,27250,27150,3604
|
|
20230628,145200,18619483250,27200,27150,27250,27150,4849
|
|
20230628,145100,18487662850,27150,27000,27200,27000,13809
|
|
20230628,145000,18113207500,27000,27000,27050,26950,1327
|
|
20230628,144900,18077383200,27000,27000,27050,26950,1909
|
|
20230628,144800,18025837400,27050,27000,27050,26950,1258
|
|
20230628,144700,17991830850,26950,27050,27100,26900,8467
|
|
20230628,144600,17763800250,27050,27100,27100,27050,1203
|
|
20230628,144500,17731258600,27050,27050,27100,27050,744
|
|
20230628,144400,17711130250,27050,27050,27100,27050,959
|
|
20230628,144300,17685189050,27050,27050,27100,27000,5269
|
|
20230628,144200,17542764750,27050,27100,27100,27050,420
|
|
20230628,144100,17531396100,27100,27100,27100,27050,520
|
|
20230628,144000,17517317600,27100,27100,27100,27050,618
|
|
20230628,143900,17500581800,27100,27100,27150,27100,86
|
|
20230628,143800,17498249450,27150,27050,27150,27050,1259
|
|
20230628,143700,17464176000,27100,27100,27150,27100,894
|
|
20230628,143600,17439947050,27150,27100,27150,27100,420
|
|
20230628,143500,17428564350,27100,27150,27150,27100,1307
|
|
20230628,143400,17393120350,27150,27150,27150,27150,127
|
|
20230628,143300,17389672300,27150,27200,27200,27150,114
|
|
20230628,143200,17386576500,27150,27150,27150,27150,898
|
|
20230628,143100,17362195800,27150,27150,27150,27150,451
|
|
20230628,143000,17349951150,27200,27150,27200,27150,1139
|
|
20230628,142900,17318987050,27100,27100,27150,27050,1311
|
|
20230628,142800,17283459500,27100,27050,27100,27050,161
|
|
20230628,142700,17279102650,27100,27100,27100,27050,36
|
|
20230628,142600,17278128400,27100,27100,27150,27050,370
|
|
20230628,142500,17268101550,27150,27150,27150,27000,3689
|
|
20230628,142400,17168174350,27200,27200,27200,27100,1856
|
|
20230628,142300,17117789400,27200,27200,27250,27200,864
|
|
20230628,142200,17094288500,27250,27250,27250,27200,353
|
|
20230628,142100,17084686000,27250,27250,27250,27200,52
|
|
20230628,142000,17083270850,27250,27300,27300,27200,1237
|
|
20230628,141900,17049562800,27300,27300,27300,27250,131
|
|
20230628,141800,17045988300,27300,27350,27350,27300,1497
|
|
20230628,141700,17005094100,27350,27300,27350,27300,593
|
|
20230628,141600,16988905050,27300,27300,27350,27200,2485
|
|
20230628,141500,16921188500,27350,27400,27400,27300,1682
|
|
20230628,141400,16875222400,27350,27400,27400,27350,867
|
|
20230628,141300,16851471900,27350,27250,27350,27250,1626
|
|
20230628,141200,16807054150,27300,27300,27300,27300,58
|
|
20230628,141100,16805470750,27300,27250,27300,27250,679
|
|
20230628,141000,16786952900,27300,27300,27300,27300,153
|
|
20230628,140900,16782776000,27300,27300,27300,27300,95
|
|
20230628,140800,16780182500,27300,27250,27300,27250,138
|
|
20230628,140700,16776415950,27300,27350,27350,27300,545
|
|
20230628,140600,16761532400,27350,27300,27350,27300,1365
|
|
20230628,140500,16724254750,27250,27400,27400,27250,1765
|
|
20230628,140400,16676069700,27350,27350,27350,27300,1250
|
|
20230628,140300,16641904300,27350,27300,27350,27250,905
|
|
20230628,140200,16617198250,27300,27300,27300,27250,1299
|
|
20230628,140100,16581745300,27350,27300,27350,27250,1525
|
|
20230628,140000,16540103700,27250,27250,27250,27250,989
|
|
20230628,135900,16513153450,27250,27300,27300,27200,1555
|
|
20230628,135800,16470793650,27300,27350,27400,27300,2946
|
|
20230628,135700,16390283650,27300,27400,27400,27300,1547
|
|
20230628,135600,16348017850,27400,27150,27400,27100,6215
|
|
20230628,135500,16178549800,27150,27100,27150,27100,234
|
|
20230628,135400,16172199900,27150,27100,27150,27100,502
|
|
20230628,135300,16158585150,27100,27100,27100,27100,201
|
|
20230628,135200,16153138050,27150,27100,27150,27100,178
|
|
20230628,135100,16148306850,27150,27100,27150,27100,328
|
|
20230628,135000,16139407000,27100,27200,27200,27100,1568
|
|
20230628,134900,16096835750,27200,27250,27250,27200,234
|
|
20230628,134800,16090470750,27150,27250,27300,27150,3747
|
|
20230628,134700,15988430100,27250,27250,27300,27200,2287
|
|
20230628,134600,15926123100,27250,27200,27250,27200,1697
|
|
20230628,134500,15879925500,27250,27150,27250,27150,1289
|
|
20230628,134400,15844873350,27150,27150,27150,27100,3890
|
|
20230628,134300,15739264850,27100,27100,27100,27100,331
|
|
20230628,134200,15730294750,27100,27200,27200,27100,4945
|
|
20230628,134100,15596021400,27200,27200,27200,27150,912
|
|
20230628,134000,15571228650,27150,27100,27150,27100,2204
|
|
20230628,133900,15511438400,27100,27000,27100,27000,4232
|
|
20230628,133800,15396862700,27000,26950,27000,26900,6132
|
|
20230628,133700,15231457050,26950,26900,26950,26900,945
|
|
20230628,133600,15205999500,26950,26900,26950,26900,1228
|
|
20230628,133500,15172959600,26900,26850,26950,26850,2288
|
|
20230628,133400,15111424550,26900,26850,26900,26850,2201
|
|
20230628,133300,15052287200,26850,26900,26900,26850,2418
|
|
20230628,133200,14987333350,26900,26850,26900,26850,3074
|
|
20230628,133100,14904786400,26900,26900,26950,26900,3272
|
|
20230628,133000,14816760100,26900,26900,27000,26850,9718
|
|
20230628,132900,14555196350,26900,26900,26900,26800,4285
|
|
20230628,132800,14440227000,26850,26850,26900,26700,14074
|
|
20230628,132700,14062981900,26900,26950,26950,26850,4486
|
|
20230628,132600,13942317600,26900,26950,27000,26900,1975
|
|
20230628,132500,13889086500,27000,27050,27050,26950,1661
|
|
20230628,132400,13844302150,27000,27050,27050,27000,769
|
|
20230628,132300,13823537750,27000,27050,27100,27000,1620
|
|
20230628,132200,13779687200,27050,27050,27050,26950,2817
|
|
20230628,132100,13703590700,27050,27050,27100,27000,1850
|
|
20230628,132000,13653559050,27050,27000,27050,26950,7761
|
|
20230628,131900,13443728450,27000,27000,27000,26950,1538
|
|
20230628,131800,13402214100,26950,26950,27000,26950,4825
|
|
20230628,131700,13272046500,27000,27050,27100,26950,3203
|
|
20230628,131600,13185538950,27050,27100,27100,27050,1373
|
|
20230628,131500,13148340650,27100,27150,27150,27100,715
|
|
20230628,131400,13128934950,27100,27050,27100,27050,10404
|
|
20230628,131300,12847251600,27050,27100,27100,27050,582
|
|
20230628,131200,12831508250,27100,27150,27150,27050,1053
|
|
20230628,131100,12802999150,27100,27200,27200,27100,1305
|
|
20230628,131000,12767614050,27200,27200,27200,27150,733
|
|
20230628,130900,12747679700,27150,27200,27200,27100,2671
|
|
20230628,130800,12675135850,27200,27150,27200,27150,708
|
|
20230628,130700,12655886450,27150,27150,27150,27100,647
|
|
20230628,130600,12638320550,27150,27050,27150,27050,761
|
|
20230628,130500,12617690950,27050,27050,27100,27050,588
|
|
20230628,130400,12601782000,27050,27050,27100,27000,2460
|
|
20230628,130300,12535330000,27100,27100,27150,27100,815
|
|
20230628,130200,12513242350,27100,27150,27200,27100,505
|
|
20230628,130100,12499527900,27150,27050,27250,27050,8571
|
|
20230628,130000,12266840450,27050,27050,27100,27000,840
|
|
20230628,125900,12244110750,27050,27050,27100,27000,1903
|
|
20230628,125800,12192645250,27050,27050,27100,26900,5484
|
|
20230628,125700,12044767500,27100,27100,27100,27100,326
|
|
20230628,125600,12035932900,27150,27150,27200,26950,8363
|
|
20230628,125500,11809811400,27150,27150,27200,27150,1145
|
|
20230628,125400,11778714550,27150,27200,27200,27150,481
|
|
20230628,125300,11765650050,27200,27250,27300,27200,1012
|
|
20230628,125200,11738116700,27250,27250,27300,27250,1098
|
|
20230628,125100,11708191850,27250,27200,27250,27200,742
|
|
20230628,125000,11688004200,27200,27200,27250,27200,477
|
|
20230628,124900,11675013700,27200,27200,27250,27200,2806
|
|
20230628,124800,11598688050,27200,27150,27200,27100,1644
|
|
20230628,124700,11554055400,27100,27100,27150,27100,494
|
|
20230628,124600,11540664500,27050,27200,27250,27000,21928
|
|
20230628,124500,10947403600,27200,27250,27300,27200,743
|
|
20230628,124400,10927165500,27250,27250,27250,27200,162
|
|
20230628,124300,10922752500,27200,27200,27250,27200,942
|
|
20230628,124200,10897101200,27200,27250,27250,27200,2835
|
|
20230628,124100,10819970000,27300,27300,27350,27250,2694
|
|
20230628,124000,10746512350,27300,27300,27350,27250,956
|
|
20230628,123900,10720416650,27300,27300,27300,27300,1504
|
|
20230628,123800,10679357450,27300,27350,27350,27300,282
|
|
20230628,123700,10671654700,27350,27350,27350,27300,1327
|
|
20230628,123600,10635411900,27300,27400,27400,27300,582
|
|
20230628,123500,10619484600,27350,27350,27400,27350,766
|
|
20230628,123400,10598522600,27350,27350,27400,27350,134
|
|
20230628,123300,10594857400,27400,27400,27400,27400,132
|
|
20230628,123200,10591240600,27350,27400,27400,27350,292
|
|
20230628,123100,10583253400,27400,27350,27400,27350,1228
|
|
20230628,123000,10549663450,27400,27350,27400,27300,1773
|
|
20230628,122900,10501198250,27350,27400,27400,27350,337
|
|
20230628,122800,10491976200,27400,27400,27450,27350,561
|
|
20230628,122700,10476613050,27400,27400,27450,27400,330
|
|
20230628,122600,10467566150,27400,27450,27450,27400,930
|
|
20230628,122500,10442083800,27450,27450,27500,27400,1467
|
|
20230628,122400,10401819600,27450,27350,27450,27350,1503
|
|
20230628,122300,10360637000,27400,27350,27400,27300,496
|
|
20230628,122200,10347067600,27350,27350,27350,27300,621
|
|
20230628,122100,10330097250,27400,27400,27400,27300,1586
|
|
20230628,122000,10286747450,27400,27400,27400,27350,374
|
|
20230628,121900,10276512850,27400,27350,27400,27350,1874
|
|
20230628,121800,10225255550,27350,27400,27450,27350,315
|
|
20230628,121700,10216625050,27400,27400,27450,27400,525
|
|
20230628,121600,10202239700,27400,27400,27400,27400,235
|
|
20230628,121500,10195800700,27450,27450,27450,27400,407
|
|
20230628,121400,10184648700,27450,27400,27450,27350,2353
|
|
20230628,121300,10120264300,27400,27400,27450,27350,408
|
|
20230628,121200,10109085100,27450,27500,27500,27400,2563
|
|
20230628,121100,10038800250,27500,27500,27550,27500,1104
|
|
20230628,121000,10008439800,27500,27500,27500,27450,90
|
|
20230628,120900,10005965700,27550,27500,27550,27500,168
|
|
20230628,120800,10001345650,27500,27550,27550,27500,45
|
|
20230628,120700,10000107600,27450,27450,27500,27450,1229
|
|
20230628,120600,9966358850,27500,27550,27550,27450,448
|
|
20230628,120500,9954038400,27550,27500,27550,27450,437
|
|
20230628,120400,9942022750,27500,27550,27550,27450,2912
|
|
20230628,120300,9861907150,27550,27600,27600,27550,127
|
|
20230628,120200,9858408100,27550,27550,27600,27550,489
|
|
20230628,120100,9844935800,27550,27550,27550,27550,4
|
|
20230628,120000,9844825600,27550,27550,27550,27550,295
|
|
20230628,115900,9836698350,27550,27550,27550,27550,210
|
|
20230628,115800,9830912850,27550,27600,27600,27500,566
|
|
20230628,115700,9815318050,27550,27550,27600,27550,354
|
|
20230628,115600,9805565150,27550,27550,27600,27550,176
|
|
20230628,115500,9800715550,27550,27550,27550,27550,144
|
|
20230628,115400,9796748350,27550,27600,27600,27500,1561
|
|
20230628,115300,9753789450,27600,27650,27650,27550,273
|
|
20230628,115200,9746266700,27650,27650,27650,27500,2679
|
|
20230628,115100,9672418200,27650,27650,27700,27600,891
|
|
20230628,115000,9647795650,27650,27650,27700,27650,1350
|
|
20230628,114900,9610467650,27700,27700,27700,27650,684
|
|
20230628,114800,9591550850,27700,27700,27700,27700,393
|
|
20230628,114700,9580664750,27700,27700,27750,27700,551
|
|
20230628,114600,9565401950,27700,27750,27750,27700,316
|
|
20230628,114500,9556648150,27750,27700,27750,27700,785
|
|
20230628,114400,9534902200,27700,27650,27700,27650,373
|
|
20230628,114300,9524586250,27700,27800,27800,27650,2503
|
|
20230628,114200,9455302200,27800,27750,27800,27700,811
|
|
20230628,114100,9432797300,27750,27750,27750,27750,589
|
|
20230628,114000,9416452550,27750,27800,27800,27700,1658
|
|
20230628,113900,9370434300,27800,27800,27800,27800,733
|
|
20230628,113800,9350056900,27800,27700,27800,27700,1234
|
|
20230628,113700,9315779800,27750,27750,27750,27750,110
|
|
20230628,113600,9312727300,27700,27700,27750,27700,600
|
|
20230628,113500,9296095950,27700,27750,27750,27700,352
|
|
20230628,113400,9286341300,27700,27800,27800,27700,396
|
|
20230628,113300,9275354600,27800,27850,27850,27750,355
|
|
20230628,113200,9265489850,27800,27750,27850,27750,848
|
|
20230628,113100,9241910400,27800,27800,27800,27800,356
|
|
20230628,113000,9232013600,27750,27700,27750,27700,767
|
|
20230628,112900,9210734200,27700,27750,27750,27700,1404
|
|
20230628,112800,9171841650,27750,27750,27750,27700,420
|
|
20230628,112700,9160191650,27750,27750,27800,27700,2986
|
|
20230628,112600,9077403500,27750,27700,27750,27700,953
|
|
20230628,112500,9050959300,27800,27800,27850,27700,1100
|
|
20230628,112400,9020408350,27800,27650,27850,27650,10211
|
|
20230628,112300,8737046700,27650,27650,27700,27650,1190
|
|
20230628,112200,8704117900,27650,27650,27650,27600,1623
|
|
20230628,112100,8659278300,27650,27650,27650,27600,307
|
|
20230628,112000,8650789850,27650,27600,27650,27550,1494
|
|
20230628,111900,8609548200,27600,27600,27600,27600,196
|
|
20230628,111800,8604138600,27600,27600,27600,27550,1169
|
|
20230628,111700,8571877800,27600,27550,27600,27550,1615
|
|
20230628,111600,8527303950,27600,27600,27600,27550,413
|
|
20230628,111500,8515917300,27600,27550,27600,27550,331
|
|
20230628,111400,8506782700,27550,27600,27600,27550,1230
|
|
20230628,111300,8472843500,27600,27600,27650,27600,1363
|
|
20230628,111200,8435222800,27550,27550,27600,27550,144
|
|
20230628,111100,8431253250,27550,27600,27600,27500,1231
|
|
20230628,111000,8397340550,27600,27600,27600,27550,1139
|
|
20230628,110900,8365904200,27600,27550,27600,27500,750
|
|
20230628,110800,8345227900,27550,27550,27550,27550,217
|
|
20230628,110700,8339249550,27550,27550,27550,27500,179
|
|
20230628,110600,8334319900,27550,27500,27550,27500,1534
|
|
20230628,110500,8292069600,27500,27600,27600,27500,1315
|
|
20230628,110400,8255865400,27600,27550,27600,27550,1723
|
|
20230628,110300,8208370350,27500,27450,27500,27400,5276
|
|
20230628,110200,8063369850,27400,27400,27400,27400,701
|
|
20230628,110100,8044162450,27400,27400,27400,27400,0
|
|
20230628,110000,8044162450,27400,27450,27450,27350,1039
|
|
20230628,105900,8015698150,27400,27450,27450,27400,2685
|
|
20230628,105800,7942107200,27450,27450,27500,27450,1439
|
|
20230628,105700,7902599000,27450,27450,27500,27350,1699
|
|
20230628,105600,7856011850,27450,27450,27500,27450,547
|
|
20230628,105500,7840996100,27500,27550,27550,27450,464
|
|
20230628,105400,7828236050,27500,27500,27550,27500,435
|
|
20230628,105300,7816269050,27500,27550,27550,27500,427
|
|
20230628,105200,7804525450,27500,27500,27600,27450,4272
|
|
20230628,105100,7686986850,27500,27450,27500,27400,1365
|
|
20230628,105000,7649513900,27450,27500,27500,27450,2020
|
|
20230628,104900,7594014200,27500,27500,27500,27450,523
|
|
20230628,104800,7579651700,27500,27450,27500,27400,1515
|
|
20230628,104700,7538093650,27500,27500,27550,27500,1637
|
|
20230628,104600,7493032700,27500,27450,27500,27450,1942
|
|
20230628,104500,7439658550,27450,27500,27500,27400,698
|
|
20230628,104400,7420498500,27500,27400,27500,27200,6862
|
|
20230628,104300,7232191350,27400,27250,27400,27200,2590
|
|
20230628,104200,7161429300,27200,27400,27450,27200,1904
|
|
20230628,104100,7109336600,27400,27250,27450,27150,13548
|
|
20230628,104000,6739021950,27300,27350,27400,27200,3507
|
|
20230628,103900,6643422350,27350,27350,27400,27250,1634
|
|
20230628,103800,6598786550,27350,27400,27450,27300,1723
|
|
20230628,103700,6551648950,27350,27450,27450,27350,1384
|
|
20230628,103600,6513730850,27450,27300,27450,27300,7444
|
|
20230628,103500,6310035850,27350,27350,27400,27300,4054
|
|
20230628,103400,6199255350,27350,27500,27550,27350,8059
|
|
20230628,103300,5978251900,27500,27500,27550,27500,910
|
|
20230628,103200,5953226300,27500,27550,27550,27500,4678
|
|
20230628,103100,5824566150,27550,27550,27600,27500,3267
|
|
20230628,103000,5734564850,27600,27550,27600,27550,463
|
|
20230628,102900,5721806450,27550,27550,27600,27500,2958
|
|
20230628,102800,5640339000,27550,27550,27600,27550,446
|
|
20230628,102700,5628051650,27550,27600,27600,27550,555
|
|
20230628,102600,5612760150,27600,27600,27600,27550,440
|
|
20230628,102500,5600630200,27550,27600,27600,27550,1019
|
|
20230628,102400,5572548350,27600,27600,27600,27550,1462
|
|
20230628,102300,5532255950,27600,27550,27600,27550,1741
|
|
20230628,102200,5484290400,27550,27600,27600,27550,25
|
|
20230628,102100,5483601150,27600,27600,27600,27550,916
|
|
20230628,102000,5458358800,27600,27550,27600,27550,1037
|
|
20230628,101900,5429750200,27600,27550,27600,27550,2488
|
|
20230628,101800,5361126350,27600,27550,27650,27550,1577
|
|
20230628,101700,5317661900,27550,27650,27650,27550,3363
|
|
20230628,101600,5224921750,27650,27650,27650,27600,643
|
|
20230628,101500,5207169650,27650,27650,27650,27600,299
|
|
20230628,101400,5198908200,27650,27700,27700,27650,964
|
|
20230628,101300,5172246500,27650,27650,27650,27650,489
|
|
20230628,101200,5158725650,27650,27600,27650,27550,1117
|
|
20230628,101100,5127886600,27550,27600,27600,27550,1064
|
|
20230628,101000,5098559050,27550,27550,27600,27500,1247
|
|
20230628,100900,5064219800,27550,27600,27600,27550,1251
|
|
20230628,100800,5029747600,27600,27600,27650,27550,1315
|
|
20230628,100700,4993484300,27650,27550,27650,27500,3084
|
|
20230628,100600,4908462900,27650,27700,27700,27600,2801
|
|
20230628,100500,4831028650,27700,27700,27700,27650,1274
|
|
20230628,100400,4795749400,27700,27650,27700,27600,715
|
|
20230628,100300,4775980250,27650,27700,27700,27650,597
|
|
20230628,100200,4759469400,27650,27800,27800,27650,1431
|
|
20230628,100100,4719763700,27800,27900,27900,27800,1319
|
|
20230628,100000,4683030600,27900,27900,27950,27850,744
|
|
20230628,095900,4662278150,27950,27950,27950,27900,1292
|
|
20230628,095800,4626167100,27950,27900,28000,27900,2325
|
|
20230628,095700,4561213100,27850,27850,27900,27800,5684
|
|
20230628,095600,4402926150,27850,27650,27850,27650,5829
|
|
20230628,095500,4241143300,27650,27650,27650,27600,2488
|
|
20230628,095400,4172418600,27550,27650,27650,27550,3939
|
|
20230628,095300,4063711950,27750,27650,27750,27650,1085
|
|
20230628,095200,4033664100,27650,27700,27700,27500,10052
|
|
20230628,095100,3756800000,27800,27700,27800,27700,1271
|
|
20230628,095000,3721540750,27700,27700,27750,27600,2899
|
|
20230628,094900,3641349250,27700,27750,27750,27700,465
|
|
20230628,094800,3628466100,27700,27600,27750,27600,2062
|
|
20230628,094700,3571382050,27650,27550,27700,27550,11233
|
|
20230628,094600,3261507050,27600,27650,27650,27550,2935
|
|
20230628,094500,3180524500,27650,27650,27700,27600,2871
|
|
20230628,094400,3101212100,27700,27700,27750,27650,1126
|
|
20230628,094300,3070025200,27700,27800,27800,27700,552
|
|
20230628,094200,3054708050,27800,27750,27800,27750,768
|
|
20230628,094100,3033393000,27750,27750,27750,27700,1458
|
|
20230628,094000,2992942750,27750,27650,27800,27650,3761
|
|
20230628,093900,2888714200,27700,27750,27750,27700,3058
|
|
20230628,093800,2803997650,27750,27750,27800,27750,722
|
|
20230628,093700,2783961900,27750,27750,27800,27750,2313
|
|
20230628,093600,2719768100,27750,27850,27850,27700,1518
|
|
20230628,093500,2677680200,27850,27750,27850,27650,2475
|
|
20230628,093400,2608999050,27750,27600,27800,27600,3213
|
|
20230628,093300,2520163950,27600,27750,27750,27600,3500
|
|
20230628,093200,2423347350,27750,27850,27850,27750,4595
|
|
20230628,093100,2295644200,27800,27900,27900,27800,1951
|
|
20230628,093000,2241292300,27900,27950,27950,27900,860
|
|
20230628,092900,2217292700,27950,28050,28050,27950,2616
|
|
20230628,092800,2144086200,28050,27950,28050,27950,3629
|
|
20230628,092700,2042481850,28000,27950,28000,27850,1043
|
|
20230628,092600,2013343200,27950,27850,27950,27800,4482
|
|
20230628,092500,1888498000,27900,27900,27950,27900,1404
|
|
20230628,092400,1849323850,27900,27900,27950,27900,418
|
|
20230628,092300,1837655450,27900,27950,27950,27900,2144
|
|
20230628,092200,1777775500,27950,28000,28000,27950,2425
|
|
20230628,092100,1709909450,28000,28000,28050,28000,704
|
|
20230628,092000,1690195850,28000,27900,28000,27900,440
|
|
20230628,091900,1677887750,27900,27950,28000,27900,1109
|
|
20230628,091800,1646907550,27950,28000,28050,27950,1522
|
|
20230628,091700,1604339900,28000,28050,28050,28000,1792
|
|
20230628,091600,1554131100,28050,28050,28100,28000,799
|
|
20230628,091500,1531714250,28050,28100,28100,28050,321
|
|
20230628,091400,1522698500,28100,28250,28250,28100,1043
|
|
20230628,091300,1493300450,28250,27900,28250,27850,7306
|
|
20230628,091200,1288449600,27850,27900,27900,27850,1705
|
|
20230628,091100,1240914100,27900,27850,28000,27850,2297
|
|
20230628,091000,1176845250,27900,28000,28000,27850,1328
|
|
20230628,090900,1139785250,28000,28200,28200,28000,1877
|
|
20230628,090800,1087109250,28200,27950,28200,27950,6083
|
|
20230628,090700,916294900,27950,28100,28100,27900,3845
|
|
20230628,090600,808750250,28100,28250,28250,28050,3147
|
|
20230628,090500,720352000,28200,28150,28250,28150,1969
|
|
20230628,090400,664853550,28150,28200,28300,28100,4120
|
|
20230628,090300,548516000,28300,28100,28300,28050,2690
|
|
20230628,090200,472723500,28100,28200,28250,28000,4580
|
|
20230628,090100,344046200,28200,28150,28350,28150,4501
|
|
20230628,090000,217056350,28150,28200,28200,28000,7251
|