653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195000,1981789850,25000,25000,25000,25000,1732
|
|
20230628,194900,1981789850,25000,25000,25000,25000,0
|
|
20230628,194800,1981789850,25000,25000,25000,25000,0
|
|
20230628,194700,1981789850,25000,25000,25000,25000,0
|
|
20230628,194600,1981789850,25000,25000,25000,25000,0
|
|
20230628,194500,1981789850,25000,25000,25000,25000,0
|
|
20230628,194400,1981789850,25000,25000,25000,25000,0
|
|
20230628,194300,1981789850,25000,25000,25000,25000,0
|
|
20230628,194200,1981789850,25000,25000,25000,25000,0
|
|
20230628,194100,1981789850,25000,25000,25000,25000,0
|
|
20230628,194000,1981789850,25000,25000,25000,25000,0
|
|
20230628,193900,1981789850,25000,25000,25000,25000,0
|
|
20230628,193800,1981789850,25000,25000,25000,25000,0
|
|
20230628,193700,1981789850,25000,25000,25000,25000,0
|
|
20230628,193600,1981789850,25000,25000,25000,25000,0
|
|
20230628,193500,1981789850,25000,25000,25000,25000,0
|
|
20230628,193400,1981789850,25000,25000,25000,25000,0
|
|
20230628,193300,1981789850,25000,25000,25000,25000,0
|
|
20230628,193200,1981789850,25000,25000,25000,25000,0
|
|
20230628,193100,1981789850,25000,25000,25000,25000,0
|
|
20230628,193000,1981789850,25000,25000,25000,25000,0
|
|
20230628,192900,1981789850,25000,25000,25000,25000,0
|
|
20230628,192800,1981789850,25000,25000,25000,25000,0
|
|
20230628,192700,1981789850,25000,25000,25000,25000,0
|
|
20230628,192600,1981789850,25000,25000,25000,25000,0
|
|
20230628,192500,1981789850,25000,25000,25000,25000,0
|
|
20230628,192400,1981789850,25000,25000,25000,25000,0
|
|
20230628,192300,1981789850,25000,25000,25000,25000,0
|
|
20230628,192200,1981789850,25000,25000,25000,25000,0
|
|
20230628,192100,1981789850,25000,25000,25000,25000,0
|
|
20230628,192000,1981789850,25000,25000,25000,25000,1732
|
|
20230628,191900,1981789850,25000,25000,25000,25000,0
|
|
20230628,191800,1981789850,25000,25000,25000,25000,0
|
|
20230628,191700,1981789850,25000,25000,25000,25000,0
|
|
20230628,191600,1981789850,25000,25000,25000,25000,0
|
|
20230628,191500,1981789850,25000,25000,25000,25000,0
|
|
20230628,191400,1981789850,25000,25000,25000,25000,0
|
|
20230628,191300,1981789850,25000,25000,25000,25000,0
|
|
20230628,191200,1981789850,25000,25000,25000,25000,0
|
|
20230628,191100,1981789850,25000,25000,25000,25000,0
|
|
20230628,191000,1981789850,25000,25000,25000,25000,0
|
|
20230628,190900,1981789850,25000,25000,25000,25000,0
|
|
20230628,190800,1981789850,25000,25000,25000,25000,0
|
|
20230628,190700,1981789850,25000,25000,25000,25000,0
|
|
20230628,190600,1981789850,25000,25000,25000,25000,0
|
|
20230628,190500,1981789850,25000,25000,25000,25000,0
|
|
20230628,190400,1981789850,25000,25000,25000,25000,0
|
|
20230628,190300,1981789850,25000,25000,25000,25000,0
|
|
20230628,190200,1981789850,25000,25000,25000,25000,0
|
|
20230628,190100,1981789850,25000,25000,25000,25000,0
|
|
20230628,190000,1981789850,25000,25000,25000,25000,0
|
|
20230628,185900,1981789850,25000,25000,25000,25000,0
|
|
20230628,185800,1981789850,25000,25000,25000,25000,0
|
|
20230628,185700,1981789850,25000,25000,25000,25000,0
|
|
20230628,185600,1981789850,25000,25000,25000,25000,0
|
|
20230628,185500,1981789850,25000,25000,25000,25000,0
|
|
20230628,185400,1981789850,25000,25000,25000,25000,0
|
|
20230628,185300,1981789850,25000,25000,25000,25000,0
|
|
20230628,185200,1981789850,25000,25000,25000,25000,0
|
|
20230628,185100,1981789850,25000,25000,25000,25000,0
|
|
20230628,185000,1981789850,25000,25000,25000,25000,1732
|
|
20230628,184900,1981789850,25000,25000,25000,25000,0
|
|
20230628,184800,1981789850,25000,25000,25000,25000,0
|
|
20230628,184700,1981789850,25000,25000,25000,25000,0
|
|
20230628,184600,1981789850,25000,25000,25000,25000,0
|
|
20230628,184500,1981789850,25000,25000,25000,25000,0
|
|
20230628,184400,1981789850,25000,25000,25000,25000,0
|
|
20230628,184300,1981789850,25000,25000,25000,25000,0
|
|
20230628,184200,1981789850,25000,25000,25000,25000,0
|
|
20230628,184100,1981789850,25000,25000,25000,25000,0
|
|
20230628,184000,1981789850,25000,25000,25000,25000,0
|
|
20230628,183900,1981789850,25000,25000,25000,25000,0
|
|
20230628,183800,1981789850,25000,25000,25000,25000,0
|
|
20230628,183700,1981789850,25000,25000,25000,25000,0
|
|
20230628,183600,1981789850,25000,25000,25000,25000,0
|
|
20230628,183500,1981789850,25000,25000,25000,25000,0
|
|
20230628,183400,1981789850,25000,25000,25000,25000,0
|
|
20230628,183300,1981789850,25000,25000,25000,25000,0
|
|
20230628,183200,1981789850,25000,25000,25000,25000,0
|
|
20230628,183100,1981789850,25000,25000,25000,25000,0
|
|
20230628,183000,1981789850,25000,25000,25000,25000,0
|
|
20230628,182900,1981789850,25000,25000,25000,25000,0
|
|
20230628,182800,1981789850,25000,25000,25000,25000,0
|
|
20230628,182700,1981789850,25000,25000,25000,25000,0
|
|
20230628,182600,1981789850,25000,25000,25000,25000,0
|
|
20230628,182500,1981789850,25000,25000,25000,25000,0
|
|
20230628,182400,1981789850,25000,25000,25000,25000,0
|
|
20230628,182300,1981789850,25000,25000,25000,25000,0
|
|
20230628,182200,1981789850,25000,25000,25000,25000,0
|
|
20230628,182100,1981789850,25000,25000,25000,25000,0
|
|
20230628,182000,1981789850,25000,25000,25000,25000,1732
|
|
20230628,181900,1981789850,25000,25000,25000,25000,0
|
|
20230628,181800,1981789850,25000,25000,25000,25000,0
|
|
20230628,181700,1981789850,25000,25000,25000,25000,0
|
|
20230628,181600,1981789850,25000,25000,25000,25000,0
|
|
20230628,181500,1981789850,25000,25000,25000,25000,0
|
|
20230628,181400,1981789850,25000,25000,25000,25000,0
|
|
20230628,181300,1981789850,25000,25000,25000,25000,0
|
|
20230628,181200,1981789850,25000,25000,25000,25000,0
|
|
20230628,181100,1981789850,25000,25000,25000,25000,0
|
|
20230628,181000,1981789850,25000,25000,25000,25000,0
|
|
20230628,180900,1981789850,25000,25000,25000,25000,0
|
|
20230628,180800,1981789850,25000,25000,25000,25000,0
|
|
20230628,180700,1981789850,25000,25000,25000,25000,0
|
|
20230628,180600,1981789850,25000,25000,25000,25000,0
|
|
20230628,180500,1981789850,25000,25000,25000,25000,0
|
|
20230628,180400,1981789850,25000,25000,25000,25000,0
|
|
20230628,180300,1981789850,25000,25000,25000,25000,0
|
|
20230628,180200,1981789850,25000,25000,25000,25000,0
|
|
20230628,180100,1981789850,25000,25000,25000,25000,0
|
|
20230628,180000,1981789850,25000,25000,25000,25000,0
|
|
20230628,175900,1981789850,25000,25000,25000,25000,0
|
|
20230628,175800,1981789850,25000,25000,25000,25000,0
|
|
20230628,175700,1981789850,25000,25000,25000,25000,0
|
|
20230628,175600,1981789850,25000,25000,25000,25000,0
|
|
20230628,175500,1981789850,25000,25000,25000,25000,0
|
|
20230628,175400,1981789850,25000,25000,25000,25000,0
|
|
20230628,175300,1981789850,25000,25000,25000,25000,0
|
|
20230628,175200,1981789850,25000,25000,25000,25000,0
|
|
20230628,175100,1981789850,25000,25000,25000,25000,0
|
|
20230628,175000,1981789850,25000,25000,25000,25000,1732
|
|
20230628,174900,1981789850,25000,25000,25000,25000,0
|
|
20230628,174800,1981789850,25000,25000,25000,25000,0
|
|
20230628,174700,1981789850,25000,25000,25000,25000,0
|
|
20230628,174600,1981789850,25000,25000,25000,25000,0
|
|
20230628,174500,1981789850,25000,25000,25000,25000,0
|
|
20230628,174400,1981789850,25000,25000,25000,25000,0
|
|
20230628,174300,1981789850,25000,25000,25000,25000,0
|
|
20230628,174200,1981789850,25000,25000,25000,25000,0
|
|
20230628,174100,1981789850,25000,25000,25000,25000,0
|
|
20230628,174000,1981789850,25000,25000,25000,25000,0
|
|
20230628,173900,1981789850,25000,25000,25000,25000,0
|
|
20230628,173800,1981789850,25000,25000,25000,25000,0
|
|
20230628,173700,1981789850,25000,25000,25000,25000,0
|
|
20230628,173600,1981789850,25000,25000,25000,25000,0
|
|
20230628,173500,1981789850,25000,25000,25000,25000,0
|
|
20230628,173400,1981789850,25000,25000,25000,25000,0
|
|
20230628,173300,1981789850,25000,25000,25000,25000,0
|
|
20230628,173200,1981789850,25000,25000,25000,25000,0
|
|
20230628,173100,1981789850,25000,25000,25000,25000,0
|
|
20230628,173000,1981789850,25000,25000,25000,25000,0
|
|
20230628,172900,1981789850,25000,25000,25000,25000,0
|
|
20230628,172800,1981789850,25000,25000,25000,25000,0
|
|
20230628,172700,1981789850,25000,25000,25000,25000,0
|
|
20230628,172600,1981789850,25000,25000,25000,25000,0
|
|
20230628,172500,1981789850,25000,25000,25000,25000,0
|
|
20230628,172400,1981789850,25000,25000,25000,25000,0
|
|
20230628,172300,1981789850,25000,25000,25000,25000,0
|
|
20230628,172200,1981789850,25000,25000,25000,25000,0
|
|
20230628,172100,1981789850,25000,25000,25000,25000,0
|
|
20230628,172000,1981789850,25000,25000,25000,25000,1732
|
|
20230628,171900,1981789850,25000,25000,25000,25000,0
|
|
20230628,171800,1981789850,25000,25000,25000,25000,0
|
|
20230628,171700,1981789850,25000,25000,25000,25000,0
|
|
20230628,171600,1981789850,25000,25000,25000,25000,0
|
|
20230628,171500,1981789850,25000,25000,25000,25000,0
|
|
20230628,171400,1981789850,25000,25000,25000,25000,0
|
|
20230628,171300,1981789850,25000,25000,25000,25000,0
|
|
20230628,171200,1981789850,25000,25000,25000,25000,0
|
|
20230628,171100,1981789850,25000,25000,25000,25000,0
|
|
20230628,171000,1981789850,25000,25000,25000,25000,0
|
|
20230628,170900,1981789850,25000,25000,25000,25000,0
|
|
20230628,170800,1981789850,25000,25000,25000,25000,0
|
|
20230628,170700,1981789850,25000,25000,25000,25000,0
|
|
20230628,170600,1981789850,25000,25000,25000,25000,0
|
|
20230628,170500,1981789850,25000,25000,25000,25000,0
|
|
20230628,170400,1981789850,25000,25000,25000,25000,0
|
|
20230628,170300,1981789850,25000,25000,25000,25000,0
|
|
20230628,170200,1981789850,25000,25000,25000,25000,0
|
|
20230628,170100,1981789850,25000,25000,25000,25000,0
|
|
20230628,170000,1981789850,25000,25000,25000,25000,0
|
|
20230628,165900,1981789850,25000,25000,25000,25000,0
|
|
20230628,165800,1981789850,25000,25000,25000,25000,0
|
|
20230628,165700,1981789850,25000,25000,25000,25000,0
|
|
20230628,165600,1981789850,25000,25000,25000,25000,0
|
|
20230628,165500,1981789850,25000,25000,25000,25000,0
|
|
20230628,165400,1981789850,25000,25000,25000,25000,0
|
|
20230628,165300,1981789850,25000,25000,25000,25000,0
|
|
20230628,165200,1981789850,25000,25000,25000,25000,0
|
|
20230628,165100,1981789850,25000,25000,25000,25000,0
|
|
20230628,165000,1981789850,25000,25000,25000,25000,1732
|
|
20230628,164900,1981789850,25000,25000,25000,25000,0
|
|
20230628,164800,1981789850,25000,25000,25000,25000,0
|
|
20230628,164700,1981789850,25000,25000,25000,25000,0
|
|
20230628,164600,1981789850,25000,25000,25000,25000,0
|
|
20230628,164500,1981789850,25000,25000,25000,25000,0
|
|
20230628,164400,1981789850,25000,25000,25000,25000,0
|
|
20230628,164300,1981789850,25000,25000,25000,25000,0
|
|
20230628,164200,1981789850,25000,25000,25000,25000,0
|
|
20230628,164100,1981789850,25000,25000,25000,25000,0
|
|
20230628,164000,1981789850,25000,25000,25000,25000,0
|
|
20230628,163900,1981789850,25000,25000,25000,25000,0
|
|
20230628,163800,1981789850,25000,25000,25000,25000,0
|
|
20230628,163700,1981789850,25000,25000,25000,25000,0
|
|
20230628,163600,1981789850,25000,25000,25000,25000,0
|
|
20230628,163500,1981789850,25000,25000,25000,25000,0
|
|
20230628,163400,1981789850,25000,25000,25000,25000,0
|
|
20230628,163300,1981789850,25000,25000,25000,25000,0
|
|
20230628,163200,1981789850,25000,25000,25000,25000,0
|
|
20230628,163100,1981789850,25000,25000,25000,25000,0
|
|
20230628,163000,1981789850,25000,25000,25000,25000,0
|
|
20230628,162900,1981789850,25000,25000,25000,25000,0
|
|
20230628,162800,1981789850,25000,25000,25000,25000,0
|
|
20230628,162700,1981789850,25000,25000,25000,25000,0
|
|
20230628,162600,1981789850,25000,25000,25000,25000,0
|
|
20230628,162500,1981789850,25000,25000,25000,25000,0
|
|
20230628,162400,1981789850,25000,25000,25000,25000,0
|
|
20230628,162300,1981789850,25000,25000,25000,25000,0
|
|
20230628,162200,1981789850,25000,25000,25000,25000,0
|
|
20230628,162100,1981789850,25000,25000,25000,25000,0
|
|
20230628,162000,1981789850,25000,25000,25000,25000,1732
|
|
20230628,161900,1981789850,25000,25000,25000,25000,0
|
|
20230628,161800,1981789850,25000,25000,25000,25000,0
|
|
20230628,161700,1981789850,25000,25000,25000,25000,0
|
|
20230628,161600,1981789850,25000,25000,25000,25000,0
|
|
20230628,161500,1981789850,25000,25000,25000,25000,0
|
|
20230628,161400,1981789850,25000,25000,25000,25000,0
|
|
20230628,161300,1981789850,25000,25000,25000,25000,0
|
|
20230628,161200,1981789850,25000,25000,25000,25000,0
|
|
20230628,161100,1981789850,25000,25000,25000,25000,0
|
|
20230628,161000,1981789850,25000,25000,25000,25000,0
|
|
20230628,160900,1981789850,25000,25000,25000,25000,0
|
|
20230628,160800,1981789850,25000,25000,25000,25000,0
|
|
20230628,160700,1981789850,25000,25000,25000,25000,0
|
|
20230628,160600,1981789850,25000,25000,25000,25000,0
|
|
20230628,160500,1981789850,25000,25000,25000,25000,0
|
|
20230628,160400,1981789850,25000,25000,25000,25000,0
|
|
20230628,160300,1981789850,25000,25000,25000,25000,0
|
|
20230628,160200,1981789850,25000,25000,25000,25000,0
|
|
20230628,160100,1981789850,25000,25000,25000,25000,0
|
|
20230628,160000,1981789850,25000,25000,25000,25000,0
|
|
20230628,155900,1981789850,25000,25000,25000,25000,0
|
|
20230628,155800,1981789850,25000,25000,25000,25000,0
|
|
20230628,155700,1981789850,25000,25000,25000,25000,0
|
|
20230628,155600,1981789850,25000,25000,25000,25000,0
|
|
20230628,155500,1981789850,25000,25000,25000,25000,0
|
|
20230628,155400,1981789850,25000,25000,25000,25000,0
|
|
20230628,155300,1981789850,25000,25000,25000,25000,0
|
|
20230628,155200,1981789850,25000,25000,25000,25000,0
|
|
20230628,155100,1981789850,25000,25000,25000,25000,0
|
|
20230628,155000,1981789850,25000,25000,25000,25000,1732
|
|
20230628,154900,1981789850,25000,25000,25000,25000,0
|
|
20230628,154800,1981789850,25000,25000,25000,25000,0
|
|
20230628,154700,1981789850,25000,25000,25000,25000,0
|
|
20230628,154600,1981789850,25000,25000,25000,25000,0
|
|
20230628,154500,1981789850,25000,25000,25000,25000,0
|
|
20230628,154400,1981789850,25000,25000,25000,25000,0
|
|
20230628,154300,1981789850,25000,25000,25000,25000,0
|
|
20230628,154200,1981789850,25000,25000,25000,25000,0
|
|
20230628,154100,1981789850,25000,25000,25000,25000,0
|
|
20230628,154000,1981789850,25000,25000,25000,25000,0
|
|
20230628,153900,1981789850,25000,25000,25000,25000,0
|
|
20230628,153800,1981789850,25000,25000,25000,25000,0
|
|
20230628,153700,1981789850,25000,25000,25000,25000,0
|
|
20230628,153600,1981789850,25000,25000,25000,25000,0
|
|
20230628,153500,1981789850,25000,25000,25000,25000,0
|
|
20230628,153400,1981789850,25000,25000,25000,25000,0
|
|
20230628,153300,1981789850,25000,25000,25000,25000,0
|
|
20230628,153200,1981789850,25000,25000,25000,25000,0
|
|
20230628,153100,1981789850,25000,25000,25000,25000,0
|
|
20230628,153000,1981789850,25000,25000,25000,25000,1732
|
|
20230628,152900,1938489850,25000,25000,25000,25000,0
|
|
20230628,152800,1938489850,25000,25000,25000,25000,0
|
|
20230628,152700,1938489850,25000,25000,25000,25000,0
|
|
20230628,152600,1938489850,25000,25000,25000,25000,0
|
|
20230628,152500,1938489850,25000,25000,25000,25000,0
|
|
20230628,152400,1938489850,25000,25000,25000,25000,0
|
|
20230628,152300,1938489850,25000,25000,25000,25000,0
|
|
20230628,152200,1938489850,25000,25000,25000,25000,0
|
|
20230628,152100,1938489850,25000,25000,25000,25000,0
|
|
20230628,152000,1938489850,25000,25000,25000,25000,0
|
|
20230628,151900,1938489850,25000,25050,25100,25000,241
|
|
20230628,151800,1932445950,25100,25050,25100,25050,2406
|
|
20230628,151700,1872135400,25050,25050,25050,25000,508
|
|
20230628,151600,1859419700,25050,25050,25050,25000,94
|
|
20230628,151500,1857066100,25050,25050,25050,25000,66
|
|
20230628,151400,1855413400,25050,25000,25050,25000,168
|
|
20230628,151300,1851209600,25050,25000,25050,25000,54
|
|
20230628,151200,1849857550,25000,25000,25050,25000,85
|
|
20230628,151100,1847731300,25050,25050,25050,25000,256
|
|
20230628,151000,1841319100,25050,25000,25050,25000,56
|
|
20230628,150900,1839917500,25000,25050,25050,25000,30
|
|
20230628,150800,1839166100,25050,25050,25050,25050,28
|
|
20230628,150700,1838464700,25050,25000,25050,25000,462
|
|
20230628,150600,1826913400,25050,25050,25050,25050,58
|
|
20230628,150500,1825460500,25000,25050,25050,25000,337
|
|
20230628,150400,1817034150,25000,25000,25000,25000,210
|
|
20230628,150300,1811784150,25000,25000,25000,25000,40
|
|
20230628,150200,1810784150,25000,25000,25000,25000,3
|
|
20230628,150100,1810709150,25000,25000,25050,25000,15
|
|
20230628,150000,1810334050,25000,25000,25000,25000,1
|
|
20230628,145900,1810309050,25000,25000,25000,25000,2
|
|
20230628,145800,1810259050,25000,25000,25000,25000,2
|
|
20230628,145700,1810209050,25000,25050,25050,25000,402
|
|
20230628,145600,1800155750,25050,25100,25100,25050,2403
|
|
20230628,145500,1739957850,25050,25100,25100,25050,32
|
|
20230628,145400,1739154900,25100,25050,25100,25050,28
|
|
20230628,145300,1738452200,25100,25100,25100,25100,46
|
|
20230628,145200,1737297600,25050,25050,25050,25050,40
|
|
20230628,145100,1736295600,25100,25100,25100,25100,72
|
|
20230628,145000,1734488400,25100,25100,25100,25100,151
|
|
20230628,144900,1730698300,25100,25100,25100,25100,0
|
|
20230628,144800,1730698300,25100,25100,25100,25100,172
|
|
20230628,144700,1726381100,25100,25100,25100,25100,123
|
|
20230628,144600,1723293800,25100,25050,25100,25050,73
|
|
20230628,144500,1721465100,25100,25100,25100,25100,50
|
|
20230628,144400,1720210100,25100,25100,25100,25050,45
|
|
20230628,144300,1719082600,25050,25050,25050,25050,0
|
|
20230628,144200,1719082600,25050,25100,25100,25050,8
|
|
20230628,144100,1718882000,25100,25100,25100,25100,16
|
|
20230628,144000,1718480400,25100,25100,25100,25100,0
|
|
20230628,143900,1718480400,25100,25050,25100,25050,250
|
|
20230628,143800,1712205600,25050,25050,25050,25050,25
|
|
20230628,143700,1711579350,25100,25100,25100,25100,100
|
|
20230628,143600,1709069350,25100,25100,25100,25100,377
|
|
20230628,143500,1699606650,25100,25100,25100,25100,0
|
|
20230628,143400,1699606650,25100,25100,25100,25100,0
|
|
20230628,143300,1699606650,25100,25100,25100,25100,77
|
|
20230628,143200,1697673950,25100,25100,25100,25100,0
|
|
20230628,143100,1697673950,25100,25100,25100,25100,0
|
|
20230628,143000,1697673950,25100,25100,25100,25100,0
|
|
20230628,142900,1697673950,25100,25100,25100,25100,21
|
|
20230628,142800,1697146850,25100,25100,25100,25100,68
|
|
20230628,142700,1695440050,25100,25100,25100,25100,4
|
|
20230628,142600,1695339650,25100,25100,25100,25100,7
|
|
20230628,142500,1695163950,25100,25100,25100,25100,7
|
|
20230628,142400,1694988250,25100,25150,25150,25100,2121
|
|
20230628,142300,1641751100,25150,25150,25150,25150,12
|
|
20230628,142200,1641449300,25150,25150,25150,25150,786
|
|
20230628,142100,1621681400,25150,25100,25150,25100,370
|
|
20230628,142000,1612389400,25100,25100,25100,25100,0
|
|
20230628,141900,1612389400,25100,25100,25100,25100,61
|
|
20230628,141800,1610858300,25150,25100,25150,25100,48
|
|
20230628,141700,1609651200,25100,25100,25100,25100,0
|
|
20230628,141600,1609651200,25100,25100,25100,25100,3
|
|
20230628,141500,1609575900,25100,25150,25150,25100,100
|
|
20230628,141400,1607062100,25150,25150,25150,25150,0
|
|
20230628,141300,1607062100,25150,25150,25150,25150,5
|
|
20230628,141200,1606936350,25150,25150,25150,25150,193
|
|
20230628,141100,1602082400,25150,25150,25150,25150,146
|
|
20230628,141000,1598410500,25150,25150,25150,25150,23
|
|
20230628,140900,1597832050,25150,25100,25150,25100,32
|
|
20230628,140800,1597028750,25150,25150,25150,25150,86
|
|
20230628,140700,1594865850,25100,25100,25100,25100,0
|
|
20230628,140600,1594865850,25100,25100,25150,25100,192
|
|
20230628,140500,1590041150,25150,25150,25150,25150,20
|
|
20230628,140400,1589538150,25150,25150,25150,25150,93
|
|
20230628,140300,1587199200,25150,25150,25150,25150,298
|
|
20230628,140200,1579704500,25150,25150,25150,25150,0
|
|
20230628,140100,1579704500,25150,25150,25150,25150,131
|
|
20230628,140000,1576409850,25150,25150,25150,25150,80
|
|
20230628,135900,1574397850,25100,25100,25100,25100,211
|
|
20230628,135800,1569101750,25150,25150,25150,25150,0
|
|
20230628,135700,1569101750,25150,25150,25150,25150,47
|
|
20230628,135600,1567919700,25100,25100,25100,25100,11
|
|
20230628,135500,1567643600,25100,25100,25100,25100,0
|
|
20230628,135400,1567643600,25100,25150,25150,25100,578
|
|
20230628,135300,1553133500,25100,25100,25100,25100,178
|
|
20230628,135200,1548665700,25100,25100,25100,25100,0
|
|
20230628,135100,1548665700,25100,25100,25100,25100,0
|
|
20230628,135000,1548665700,25100,25100,25100,25100,5
|
|
20230628,134900,1548540200,25150,25150,25150,25150,2
|
|
20230628,134800,1548489900,25100,25100,25100,25100,0
|
|
20230628,134700,1548489900,25100,25100,25100,25100,0
|
|
20230628,134600,1548489900,25100,25100,25100,25100,3
|
|
20230628,134500,1548414600,25150,25150,25150,25150,0
|
|
20230628,134400,1548414600,25150,25150,25150,25150,0
|
|
20230628,134300,1548414600,25150,25100,25150,25100,265
|
|
20230628,134200,1541760650,25150,25150,25150,25150,274
|
|
20230628,134100,1534869550,25150,25150,25150,25150,0
|
|
20230628,134000,1534869550,25150,25150,25150,25150,93
|
|
20230628,133900,1532530600,25150,25150,25150,25150,23
|
|
20230628,133800,1531952150,25150,25150,25150,25150,0
|
|
20230628,133700,1531952150,25150,25150,25150,25150,0
|
|
20230628,133600,1531952150,25150,25150,25150,25150,93
|
|
20230628,133500,1529613200,25150,25150,25150,25150,100
|
|
20230628,133400,1527098200,25150,25150,25150,25150,0
|
|
20230628,133300,1527098200,25150,25150,25150,25150,46
|
|
20230628,133200,1525941300,25100,25100,25100,25100,10
|
|
20230628,133100,1525690300,25100,25100,25100,25100,265
|
|
20230628,133000,1519038800,25100,25100,25100,25100,8
|
|
20230628,132900,1518838000,25100,25100,25100,25100,100
|
|
20230628,132800,1516328000,25150,25150,25150,25150,97
|
|
20230628,132700,1513888450,25150,25100,25150,25100,4
|
|
20230628,132600,1513788000,25100,25100,25100,25100,104
|
|
20230628,132500,1511177600,25100,25150,25150,25100,31
|
|
20230628,132400,1510399450,25100,25100,25100,25100,8
|
|
20230628,132300,1510198650,25100,25100,25100,25100,25
|
|
20230628,132200,1509571150,25100,25100,25100,25100,0
|
|
20230628,132100,1509571150,25100,25100,25100,25100,2
|
|
20230628,132000,1509520950,25150,25150,25150,25150,0
|
|
20230628,131900,1509520950,25150,25150,25150,25150,94
|
|
20230628,131800,1507156850,25150,25150,25150,25150,67
|
|
20230628,131700,1505471800,25150,25150,25150,25150,31
|
|
20230628,131600,1504692150,25150,25150,25150,25150,15
|
|
20230628,131500,1504314900,25150,25150,25150,25150,480
|
|
20230628,131400,1492242900,25150,25150,25150,25150,3
|
|
20230628,131300,1492167450,25150,25150,25150,25150,0
|
|
20230628,131200,1492167450,25150,25150,25150,25150,1270
|
|
20230628,131100,1460226950,25150,25100,25150,25100,4
|
|
20230628,131000,1460126500,25100,25100,25100,25100,0
|
|
20230628,130900,1460126500,25100,25100,25150,25100,377
|
|
20230628,130800,1450661450,25100,25150,25150,25100,24
|
|
20230628,130700,1450058100,25150,25150,25150,25150,93
|
|
20230628,130600,1447719150,25150,25150,25150,25150,41
|
|
20230628,130500,1446688000,25200,25200,25200,25200,46
|
|
20230628,130400,1445528800,25150,25150,25150,25150,41
|
|
20230628,130300,1444497650,25150,25150,25150,25150,43
|
|
20230628,130200,1443416200,25100,25150,25150,25100,71
|
|
20230628,130100,1441631800,25150,25150,25150,25150,20
|
|
20230628,130000,1441128800,25150,25150,25150,25150,10
|
|
20230628,125900,1440877300,25100,25100,25100,25100,1578
|
|
20230628,125800,1401269500,25100,25100,25100,25100,4
|
|
20230628,125700,1401169100,25100,25100,25100,25100,20
|
|
20230628,125600,1400667100,25100,25100,25100,25100,30
|
|
20230628,125500,1399914100,25200,25100,25200,25100,13
|
|
20230628,125400,1399586800,25100,25100,25100,25100,0
|
|
20230628,125300,1399586800,25100,25150,25150,25100,112
|
|
20230628,125200,1396772250,25150,25150,25150,25100,257
|
|
20230628,125100,1390308850,25150,25150,25150,25150,95
|
|
20230628,125000,1387919600,25150,25150,25150,25150,334
|
|
20230628,124900,1379519500,25150,25150,25150,25150,0
|
|
20230628,124800,1379519500,25150,25150,25150,25150,92
|
|
20230628,124700,1377205700,25150,25150,25150,25150,100
|
|
20230628,124600,1374690700,25100,25100,25100,25100,6
|
|
20230628,124500,1374540100,25100,25100,25100,25100,156
|
|
20230628,124400,1370624500,25150,25150,25150,25150,93
|
|
20230628,124300,1368285550,25150,25150,25150,25150,0
|
|
20230628,124200,1368285550,25150,25150,25150,25150,0
|
|
20230628,124100,1368285550,25150,25150,25150,25150,47
|
|
20230628,124000,1367103500,25100,25100,25100,25100,0
|
|
20230628,123900,1367103500,25100,25100,25100,25100,3
|
|
20230628,123800,1367028200,25100,25100,25100,25100,0
|
|
20230628,123700,1367028200,25100,25150,25150,25100,18
|
|
20230628,123600,1366576300,25150,25150,25150,25150,1
|
|
20230628,123500,1366551150,25150,25150,25150,25150,0
|
|
20230628,123400,1366551150,25150,25150,25150,25150,46
|
|
20230628,123300,1365394250,25100,25100,25100,25100,63
|
|
20230628,123200,1363812950,25100,25100,25100,25100,3
|
|
20230628,123100,1363737650,25100,25100,25100,25100,1
|
|
20230628,123000,1363712550,25100,25100,25100,25100,0
|
|
20230628,122900,1363712550,25100,25100,25100,25100,83
|
|
20230628,122800,1361629250,25100,25100,25100,25100,45
|
|
20230628,122700,1360499750,25100,25100,25100,25100,20
|
|
20230628,122600,1359997750,25100,25100,25100,25100,24
|
|
20230628,122500,1359395350,25150,25150,25150,25150,0
|
|
20230628,122400,1359395350,25150,25150,25150,25150,200
|
|
20230628,122300,1354365350,25050,25050,25050,25050,7
|
|
20230628,122200,1354190000,25050,25100,25100,25050,300
|
|
20230628,122100,1346671400,25100,25150,25150,25100,1473
|
|
20230628,122000,1309696900,25150,25150,25150,25150,3
|
|
20230628,121900,1309621450,25150,25150,25150,25150,0
|
|
20230628,121800,1309621450,25150,25150,25150,25150,3
|
|
20230628,121700,1309546000,25150,25150,25150,25150,58
|
|
20230628,121600,1308087300,25150,25150,25150,25150,17
|
|
20230628,121500,1307659750,25150,25150,25150,25150,181
|
|
20230628,121400,1303107600,25150,25150,25150,25150,2
|
|
20230628,121300,1303057300,25150,25150,25150,25150,159
|
|
20230628,121200,1299058450,25150,25150,25150,25150,6
|
|
20230628,121100,1298907550,25150,25150,25150,25150,25
|
|
20230628,121000,1298278800,25150,25150,25150,25150,73
|
|
20230628,120900,1296442850,25150,25150,25150,25150,0
|
|
20230628,120800,1296442850,25150,25150,25150,25150,0
|
|
20230628,120700,1296442850,25150,25150,25150,25150,95
|
|
20230628,120600,1294053600,25200,25200,25200,25200,46
|
|
20230628,120500,1292894400,25150,25150,25150,25150,0
|
|
20230628,120400,1292894400,25150,25150,25150,25150,0
|
|
20230628,120300,1292894400,25150,25150,25150,25150,56
|
|
20230628,120200,1291486000,25150,25150,25150,25150,0
|
|
20230628,120100,1291486000,25150,25150,25150,25150,0
|
|
20230628,120000,1291486000,25150,25150,25150,25150,7
|
|
20230628,115900,1291309950,25150,25150,25150,25150,3
|
|
20230628,115800,1291234500,25150,25150,25150,25150,44
|
|
20230628,115700,1290127900,25150,25150,25150,25150,71
|
|
20230628,115600,1288342250,25150,25150,25150,25150,276
|
|
20230628,115500,1281400850,25150,25150,25150,25150,49
|
|
20230628,115400,1280168500,25150,25150,25150,25150,21
|
|
20230628,115300,1279640350,25200,25200,25200,25200,0
|
|
20230628,115200,1279640350,25200,25200,25200,25200,147
|
|
20230628,115100,1275935950,25200,25200,25200,25200,104
|
|
20230628,115000,1273315150,25200,25200,25200,25200,0
|
|
20230628,114900,1273315150,25200,25150,25200,25150,50
|
|
20230628,114800,1272055350,25150,25150,25150,25150,51
|
|
20230628,114700,1270772700,25150,25200,25200,25150,23
|
|
20230628,114600,1270193250,25150,25150,25150,25150,5
|
|
20230628,114500,1270067500,25200,25200,25200,25200,94
|
|
20230628,114400,1267698700,25200,25200,25200,25200,10
|
|
20230628,114300,1267446700,25200,25150,25200,25150,48
|
|
20230628,114200,1266237500,25200,25150,25200,25150,56
|
|
20230628,114100,1264826800,25150,25150,25150,25150,17
|
|
20230628,114000,1264399250,25200,25200,25200,25200,17
|
|
20230628,113900,1263970850,25200,25200,25200,25200,39
|
|
20230628,113800,1262988050,25100,25100,25100,25100,4
|
|
20230628,113700,1262887650,25200,25200,25200,25200,0
|
|
20230628,113600,1262887650,25200,25200,25200,25200,80
|
|
20230628,113500,1260871650,25150,25150,25150,25150,40
|
|
20230628,113400,1259865650,25100,25100,25100,25100,3
|
|
20230628,113300,1259790350,25150,25150,25150,25150,0
|
|
20230628,113200,1259790350,25150,25150,25150,25150,28
|
|
20230628,113100,1259086150,25100,25150,25150,25100,183
|
|
20230628,113000,1254492800,25100,25200,25200,25100,71
|
|
20230628,112900,1252705700,25200,25200,25200,25200,19
|
|
20230628,112800,1252226900,25200,25200,25200,25150,58
|
|
20230628,112700,1250765800,25200,25200,25200,25200,0
|
|
20230628,112600,1250765800,25200,25200,25200,25200,0
|
|
20230628,112500,1250765800,25200,25150,25200,25150,124
|
|
20230628,112400,1247645250,25200,25200,25200,25200,48
|
|
20230628,112300,1246435650,25150,25150,25150,25100,1073
|
|
20230628,112200,1219449800,25150,25150,25150,25100,115
|
|
20230628,112100,1216558050,25150,25150,25150,25150,0
|
|
20230628,112000,1216558050,25150,25150,25150,25150,1
|
|
20230628,111900,1216532900,25150,25150,25150,25150,1100
|
|
20230628,111800,1188867900,25150,25150,25150,25150,323
|
|
20230628,111700,1180744450,25150,25150,25150,25150,67
|
|
20230628,111600,1179059400,25150,25150,25150,25150,99
|
|
20230628,111500,1176569550,25150,25150,25150,25150,3
|
|
20230628,111400,1176494100,25150,25150,25150,25150,30
|
|
20230628,111300,1175739600,25150,25150,25150,25150,723
|
|
20230628,111200,1157556150,25150,25150,25150,25150,18
|
|
20230628,111100,1157103450,25150,25150,25150,25150,13
|
|
20230628,111000,1156776500,25150,25150,25150,25150,1
|
|
20230628,110900,1156751350,25150,25150,25150,25150,3
|
|
20230628,110800,1156675900,25150,25150,25150,25150,10
|
|
20230628,110700,1156424400,25150,25200,25200,25150,234
|
|
20230628,110600,1150531950,25150,25150,25150,25100,870
|
|
20230628,110500,1128655500,25150,25150,25150,25150,66
|
|
20230628,110400,1126995600,25150,25150,25150,25150,62
|
|
20230628,110300,1125436300,25150,25150,25150,25150,50
|
|
20230628,110200,1124178800,25150,25150,25150,25150,23
|
|
20230628,110100,1123600350,25150,25150,25150,25150,49
|
|
20230628,110000,1122368000,25150,25150,25150,25150,27
|
|
20230628,105900,1121688950,25150,25150,25150,25150,713
|
|
20230628,105800,1103757000,25150,25150,25150,25150,0
|
|
20230628,105700,1103757000,25150,25150,25150,25150,57
|
|
20230628,105600,1102323450,25150,25150,25150,25150,0
|
|
20230628,105500,1102323450,25150,25150,25150,25150,100
|
|
20230628,105400,1099808450,25150,25150,25150,25150,220
|
|
20230628,105300,1094275450,25150,25150,25150,25150,76
|
|
20230628,105200,1092364050,25150,25150,25150,25150,2
|
|
20230628,105100,1092313750,25150,25150,25150,25150,0
|
|
20230628,105000,1092313750,25150,25150,25150,25100,251
|
|
20230628,104900,1086010800,25150,25150,25150,25150,10
|
|
20230628,104800,1085759300,25100,25100,25100,25100,563
|
|
20230628,104700,1071628000,25100,25100,25100,25100,145
|
|
20230628,104600,1067988500,25100,25100,25100,25100,1008
|
|
20230628,104500,1042687700,25150,25150,25150,25150,1070
|
|
20230628,104400,1015777200,25100,25100,25100,25100,587
|
|
20230628,104300,1001043500,25100,25100,25100,25100,6
|
|
20230628,104200,1000892900,25100,25100,25100,25100,81
|
|
20230628,104100,998859800,25100,25150,25150,25100,15
|
|
20230628,104000,998483000,25150,25150,25150,25150,535
|
|
20230628,103900,985027750,25150,25150,25200,25150,290
|
|
20230628,103800,977734000,25150,25200,25200,25150,298
|
|
20230628,103700,970234300,25200,25200,25200,25200,0
|
|
20230628,103600,970234300,25200,25200,25200,25200,33
|
|
20230628,103500,969402700,25150,25150,25150,25150,256
|
|
20230628,103400,962964300,25200,25150,25200,25150,377
|
|
20230628,103300,953476500,25150,25150,25150,25150,3
|
|
20230628,103200,953401050,25200,25200,25200,25200,46
|
|
20230628,103100,952241850,25150,25150,25150,25150,5
|
|
20230628,103000,952116100,25150,25150,25150,25150,36
|
|
20230628,102900,951210700,25150,25200,25200,25150,159
|
|
20230628,102800,947209500,25150,25150,25150,25150,82
|
|
20230628,102700,945147200,25150,25150,25150,25150,6
|
|
20230628,102600,944996300,25150,25150,25150,25150,162
|
|
20230628,102500,940922000,25150,25150,25200,25150,136
|
|
20230628,102400,937501200,25200,25200,25200,25200,30
|
|
20230628,102300,936745200,25200,25150,25200,25150,170
|
|
20230628,102200,932469650,25150,25150,25150,25150,0
|
|
20230628,102100,932469650,25150,25150,25150,25150,343
|
|
20230628,102000,923843200,25200,25200,25200,25200,280
|
|
20230628,101900,916787200,25200,25200,25200,25150,53
|
|
20230628,101800,915451650,25150,25200,25200,25150,91
|
|
20230628,101700,913158700,25200,25200,25200,25200,28
|
|
20230628,101600,912453100,25200,25200,25200,25150,18
|
|
20230628,101500,911999650,25200,25200,25200,25200,1145
|
|
20230628,101400,883145650,25150,25150,25150,25150,4
|
|
20230628,101300,883045050,25100,25150,25200,25100,123
|
|
20230628,101200,879956500,25150,25150,25150,25150,46
|
|
20230628,101100,878799600,25150,25150,25150,25100,397
|
|
20230628,101000,868815100,25150,25100,25200,25100,106
|
|
20230628,100900,866154150,25150,25150,25150,25150,40
|
|
20230628,100800,865148150,25100,25100,25100,25100,3
|
|
20230628,100700,865072850,25100,25150,25150,25100,946
|
|
20230628,100600,841283450,25150,25200,25200,25150,199
|
|
20230628,100500,836273650,25200,25250,25250,25200,747
|
|
20230628,100400,817446950,25200,25200,25200,25200,123
|
|
20230628,100300,814347350,25200,25200,25200,25200,40
|
|
20230628,100200,813339350,25250,25250,25250,25200,102
|
|
20230628,100100,810763900,25200,25200,25200,25200,6
|
|
20230628,100000,810612700,25200,25200,25250,25200,47
|
|
20230628,095900,809427800,25250,25200,25250,25200,190
|
|
20230628,095800,804639300,25200,25250,25250,25200,100
|
|
20230628,095700,802114700,25250,25250,25250,25250,51
|
|
20230628,095600,800826950,25250,25250,25250,25250,5
|
|
20230628,095500,800700700,25250,25200,25250,25200,26
|
|
20230628,095400,800044350,25200,25200,25250,25200,133
|
|
20230628,095300,796691350,25200,25200,25200,25200,17
|
|
20230628,095200,796262950,25250,25250,25250,25250,203
|
|
20230628,095100,791137200,25250,25250,25250,25250,217
|
|
20230628,095000,785657950,25200,25200,25200,25200,3
|
|
20230628,094900,785582350,25200,25200,25250,25200,267
|
|
20230628,094800,778851950,25200,25200,25200,25200,3
|
|
20230628,094700,778776350,25200,25250,25250,25200,891
|
|
20230628,094600,756279100,25250,25200,25250,25200,833
|
|
20230628,094500,735247200,25200,25200,25200,25200,3
|
|
20230628,094400,735171600,25200,25200,25250,25200,212
|
|
20230628,094300,729829150,25200,25200,25200,25200,138
|
|
20230628,094200,726351550,25200,25200,25200,25200,40
|
|
20230628,094100,725343550,25200,25200,25200,25200,30
|
|
20230628,094000,724587550,25150,25150,25150,25150,0
|
|
20230628,093900,724587550,25150,25150,25150,25150,17
|
|
20230628,093800,724160000,25150,25150,25150,25150,3
|
|
20230628,093700,724084550,25150,25150,25150,25150,846
|
|
20230628,093600,702807650,25150,25150,25150,25150,556
|
|
20230628,093500,688824250,25150,25150,25150,25150,556
|
|
20230628,093400,674840850,25150,25200,25200,25150,47
|
|
20230628,093300,673656500,25150,25150,25150,25150,39
|
|
20230628,093200,672675650,25150,25200,25200,25150,1119
|
|
20230628,093100,644496900,25200,25200,25200,25200,96
|
|
20230628,093000,642077700,25200,25200,25200,25200,251
|
|
20230628,092900,635752500,25250,25250,25250,25200,213
|
|
20230628,092800,630384250,25250,25250,25250,25250,98
|
|
20230628,092700,627909750,25250,25200,25250,25200,226
|
|
20230628,092600,622214500,25200,25250,25250,25200,1842
|
|
20230628,092500,575706500,25200,25250,25250,25200,25
|
|
20230628,092400,575075750,25250,25200,25250,25150,549
|
|
20230628,092300,561235850,25200,25200,25200,25150,3
|
|
20230628,092200,561160300,25200,25150,25200,25150,372
|
|
20230628,092100,551786300,25150,25150,25150,25150,105
|
|
20230628,092000,549145550,25150,25250,25250,25150,394
|
|
20230628,091900,539233150,25250,25250,25250,25200,34
|
|
20230628,091800,538375400,25250,25200,25400,25150,2619
|
|
20230628,091700,472060000,25200,25100,25200,25100,463
|
|
20230628,091600,460433700,25100,25200,25200,25100,724
|
|
20230628,091500,442205650,25250,25150,25250,25150,244
|
|
20230628,091400,436050550,25200,25200,25200,25150,579
|
|
20230628,091300,421475300,25200,25200,25200,25200,13
|
|
20230628,091200,421147700,25200,25150,25200,25150,172
|
|
20230628,091100,416816850,25200,25200,25200,25150,356
|
|
20230628,091000,407857200,25150,25200,25200,25150,881
|
|
20230628,090900,385662650,25250,25250,25250,25250,60
|
|
20230628,090800,384147650,25200,25250,25250,25200,587
|
|
20230628,090700,369328500,25250,25200,25250,25200,1238
|
|
20230628,090600,338079300,25200,25250,25250,25200,901
|
|
20230628,090500,315354100,25250,25300,25300,25200,3805
|
|
20230628,090400,219272800,25300,25350,25400,25250,581
|
|
20230628,090300,204534000,25350,25350,25400,25350,73
|
|
20230628,090200,202682500,25350,25250,25400,25200,538
|
|
20230628,090100,189047250,25200,25350,25400,25200,4349
|
|
20230628,090000,78738400,25350,25400,25400,25250,3104
|