672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,200900,17178561350,42350,42350,42350,42350,8424
|
|
20230628,200800,17178561350,42350,42350,42350,42350,0
|
|
20230628,200700,17178561350,42350,42350,42350,42350,0
|
|
20230628,200600,17178561350,42350,42350,42350,42350,0
|
|
20230628,200500,17178561350,42350,42350,42350,42350,0
|
|
20230628,200400,17178561350,42350,42350,42350,42350,0
|
|
20230628,200300,17178561350,42350,42350,42350,42350,0
|
|
20230628,200200,17178561350,42350,42350,42350,42350,0
|
|
20230628,200100,17178561350,42350,42350,42350,42350,0
|
|
20230628,200000,17178561350,42350,42350,42350,42350,0
|
|
20230628,195900,17178561350,42350,42350,42350,42350,0
|
|
20230628,195800,17178561350,42350,42350,42350,42350,0
|
|
20230628,195700,17178561350,42350,42350,42350,42350,0
|
|
20230628,195600,17178561350,42350,42350,42350,42350,0
|
|
20230628,195500,17178561350,42350,42350,42350,42350,0
|
|
20230628,195400,17178561350,42350,42350,42350,42350,0
|
|
20230628,195300,17178561350,42350,42350,42350,42350,0
|
|
20230628,195200,17178561350,42350,42350,42350,42350,0
|
|
20230628,195100,17178561350,42350,42350,42350,42350,0
|
|
20230628,195000,17178561350,42350,42350,42350,42350,0
|
|
20230628,194900,17178561350,42350,42350,42350,42350,0
|
|
20230628,194800,17178561350,42350,42350,42350,42350,0
|
|
20230628,194700,17178561350,42350,42350,42350,42350,0
|
|
20230628,194600,17178561350,42350,42350,42350,42350,0
|
|
20230628,194500,17178561350,42350,42350,42350,42350,0
|
|
20230628,194400,17178561350,42350,42350,42350,42350,0
|
|
20230628,194300,17178561350,42350,42350,42350,42350,0
|
|
20230628,194200,17178561350,42350,42350,42350,42350,0
|
|
20230628,194100,17178561350,42350,42350,42350,42350,0
|
|
20230628,194000,17178561350,42350,42350,42350,42350,0
|
|
20230628,193900,17178561350,42350,42350,42350,42350,8424
|
|
20230628,193800,17178561350,42350,42350,42350,42350,0
|
|
20230628,193700,17178561350,42350,42350,42350,42350,0
|
|
20230628,193600,17178561350,42350,42350,42350,42350,0
|
|
20230628,193500,17178561350,42350,42350,42350,42350,0
|
|
20230628,193400,17178561350,42350,42350,42350,42350,0
|
|
20230628,193300,17178561350,42350,42350,42350,42350,0
|
|
20230628,193200,17178561350,42350,42350,42350,42350,0
|
|
20230628,193100,17178561350,42350,42350,42350,42350,0
|
|
20230628,193000,17178561350,42350,42350,42350,42350,0
|
|
20230628,192900,17178561350,42350,42350,42350,42350,0
|
|
20230628,192800,17178561350,42350,42350,42350,42350,0
|
|
20230628,192700,17178561350,42350,42350,42350,42350,0
|
|
20230628,192600,17178561350,42350,42350,42350,42350,0
|
|
20230628,192500,17178561350,42350,42350,42350,42350,0
|
|
20230628,192400,17178561350,42350,42350,42350,42350,0
|
|
20230628,192300,17178561350,42350,42350,42350,42350,0
|
|
20230628,192200,17178561350,42350,42350,42350,42350,0
|
|
20230628,192100,17178561350,42350,42350,42350,42350,0
|
|
20230628,192000,17178561350,42350,42350,42350,42350,0
|
|
20230628,191900,17178561350,42350,42350,42350,42350,0
|
|
20230628,191800,17178561350,42350,42350,42350,42350,0
|
|
20230628,191700,17178561350,42350,42350,42350,42350,0
|
|
20230628,191600,17178561350,42350,42350,42350,42350,0
|
|
20230628,191500,17178561350,42350,42350,42350,42350,0
|
|
20230628,191400,17178561350,42350,42350,42350,42350,0
|
|
20230628,191300,17178561350,42350,42350,42350,42350,0
|
|
20230628,191200,17178561350,42350,42350,42350,42350,0
|
|
20230628,191100,17178561350,42350,42350,42350,42350,0
|
|
20230628,191000,17178561350,42350,42350,42350,42350,0
|
|
20230628,190900,17178561350,42350,42350,42350,42350,8424
|
|
20230628,190800,17178561350,42350,42350,42350,42350,0
|
|
20230628,190700,17178561350,42350,42350,42350,42350,0
|
|
20230628,190600,17178561350,42350,42350,42350,42350,0
|
|
20230628,190500,17178561350,42350,42350,42350,42350,0
|
|
20230628,190400,17178561350,42350,42350,42350,42350,0
|
|
20230628,190300,17178561350,42350,42350,42350,42350,0
|
|
20230628,190200,17178561350,42350,42350,42350,42350,0
|
|
20230628,190100,17178561350,42350,42350,42350,42350,0
|
|
20230628,190000,17178561350,42350,42350,42350,42350,0
|
|
20230628,185900,17178561350,42350,42350,42350,42350,0
|
|
20230628,185800,17178561350,42350,42350,42350,42350,0
|
|
20230628,185700,17178561350,42350,42350,42350,42350,0
|
|
20230628,185600,17178561350,42350,42350,42350,42350,0
|
|
20230628,185500,17178561350,42350,42350,42350,42350,0
|
|
20230628,185400,17178561350,42350,42350,42350,42350,0
|
|
20230628,185300,17178561350,42350,42350,42350,42350,0
|
|
20230628,185200,17178561350,42350,42350,42350,42350,0
|
|
20230628,185100,17178561350,42350,42350,42350,42350,0
|
|
20230628,185000,17178561350,42350,42350,42350,42350,0
|
|
20230628,184900,17178561350,42350,42350,42350,42350,0
|
|
20230628,184800,17178561350,42350,42350,42350,42350,0
|
|
20230628,184700,17178561350,42350,42350,42350,42350,0
|
|
20230628,184600,17178561350,42350,42350,42350,42350,0
|
|
20230628,184500,17178561350,42350,42350,42350,42350,0
|
|
20230628,184400,17178561350,42350,42350,42350,42350,0
|
|
20230628,184300,17178561350,42350,42350,42350,42350,0
|
|
20230628,184200,17178561350,42350,42350,42350,42350,0
|
|
20230628,184100,17178561350,42350,42350,42350,42350,0
|
|
20230628,184000,17178561350,42350,42350,42350,42350,0
|
|
20230628,183900,17178561350,42350,42350,42350,42350,8424
|
|
20230628,183800,17178561350,42350,42350,42350,42350,0
|
|
20230628,183700,17178561350,42350,42350,42350,42350,0
|
|
20230628,183600,17178561350,42350,42350,42350,42350,0
|
|
20230628,183500,17178561350,42350,42350,42350,42350,0
|
|
20230628,183400,17178561350,42350,42350,42350,42350,0
|
|
20230628,183300,17178561350,42350,42350,42350,42350,0
|
|
20230628,183200,17178561350,42350,42350,42350,42350,0
|
|
20230628,183100,17178561350,42350,42350,42350,42350,0
|
|
20230628,183000,17178561350,42350,42350,42350,42350,0
|
|
20230628,182900,17178561350,42350,42350,42350,42350,0
|
|
20230628,182800,17178561350,42350,42350,42350,42350,0
|
|
20230628,182700,17178561350,42350,42350,42350,42350,0
|
|
20230628,182600,17178561350,42350,42350,42350,42350,0
|
|
20230628,182500,17178561350,42350,42350,42350,42350,0
|
|
20230628,182400,17178561350,42350,42350,42350,42350,0
|
|
20230628,182300,17178561350,42350,42350,42350,42350,0
|
|
20230628,182200,17178561350,42350,42350,42350,42350,0
|
|
20230628,182100,17178561350,42350,42350,42350,42350,0
|
|
20230628,182000,17178561350,42350,42350,42350,42350,0
|
|
20230628,181900,17178561350,42350,42350,42350,42350,0
|
|
20230628,181800,17178561350,42350,42350,42350,42350,0
|
|
20230628,181700,17178561350,42350,42350,42350,42350,0
|
|
20230628,181600,17178561350,42350,42350,42350,42350,0
|
|
20230628,181500,17178561350,42350,42350,42350,42350,0
|
|
20230628,181400,17178561350,42350,42350,42350,42350,0
|
|
20230628,181300,17178561350,42350,42350,42350,42350,0
|
|
20230628,181200,17178561350,42350,42350,42350,42350,0
|
|
20230628,181100,17178561350,42350,42350,42350,42350,0
|
|
20230628,181000,17178561350,42350,42350,42350,42350,0
|
|
20230628,180900,17178561350,42350,42350,42350,42350,8424
|
|
20230628,180800,17178561350,42350,42350,42350,42350,0
|
|
20230628,180700,17178561350,42350,42350,42350,42350,0
|
|
20230628,180600,17178561350,42350,42350,42350,42350,0
|
|
20230628,180500,17178561350,42350,42350,42350,42350,0
|
|
20230628,180400,17178561350,42350,42350,42350,42350,0
|
|
20230628,180300,17178561350,42350,42350,42350,42350,0
|
|
20230628,180200,17178561350,42350,42350,42350,42350,0
|
|
20230628,180100,17178561350,42350,42350,42350,42350,0
|
|
20230628,180000,17178561350,42350,42350,42350,42350,0
|
|
20230628,175900,17178561350,42350,42350,42350,42350,0
|
|
20230628,175800,17178561350,42350,42350,42350,42350,0
|
|
20230628,175700,17178561350,42350,42350,42350,42350,0
|
|
20230628,175600,17178561350,42350,42350,42350,42350,0
|
|
20230628,175500,17178561350,42350,42350,42350,42350,0
|
|
20230628,175400,17178561350,42350,42350,42350,42350,0
|
|
20230628,175300,17178561350,42350,42350,42350,42350,0
|
|
20230628,175200,17178561350,42350,42350,42350,42350,0
|
|
20230628,175100,17178561350,42350,42350,42350,42350,0
|
|
20230628,175000,17178561350,42350,42350,42350,42350,0
|
|
20230628,174900,17178561350,42350,42350,42350,42350,0
|
|
20230628,174800,17178561350,42350,42350,42350,42350,0
|
|
20230628,174700,17178561350,42350,42350,42350,42350,0
|
|
20230628,174600,17178561350,42350,42350,42350,42350,0
|
|
20230628,174500,17178561350,42350,42350,42350,42350,0
|
|
20230628,174400,17178561350,42350,42350,42350,42350,0
|
|
20230628,174300,17178561350,42350,42350,42350,42350,0
|
|
20230628,174200,17178561350,42350,42350,42350,42350,0
|
|
20230628,174100,17178561350,42350,42350,42350,42350,0
|
|
20230628,174000,17178561350,42350,42350,42350,42350,0
|
|
20230628,173900,17178561350,42350,42350,42350,42350,8424
|
|
20230628,173800,17178561350,42350,42350,42350,42350,0
|
|
20230628,173700,17178561350,42350,42350,42350,42350,0
|
|
20230628,173600,17178561350,42350,42350,42350,42350,0
|
|
20230628,173500,17178561350,42350,42350,42350,42350,0
|
|
20230628,173400,17178561350,42350,42350,42350,42350,0
|
|
20230628,173300,17178561350,42350,42350,42350,42350,0
|
|
20230628,173200,17178561350,42350,42350,42350,42350,0
|
|
20230628,173100,17178561350,42350,42350,42350,42350,0
|
|
20230628,173000,17178561350,42350,42350,42350,42350,0
|
|
20230628,172900,17178561350,42350,42350,42350,42350,0
|
|
20230628,172800,17178561350,42350,42350,42350,42350,0
|
|
20230628,172700,17178561350,42350,42350,42350,42350,0
|
|
20230628,172600,17178561350,42350,42350,42350,42350,0
|
|
20230628,172500,17178561350,42350,42350,42350,42350,0
|
|
20230628,172400,17178561350,42350,42350,42350,42350,0
|
|
20230628,172300,17178561350,42350,42350,42350,42350,0
|
|
20230628,172200,17178561350,42350,42350,42350,42350,0
|
|
20230628,172100,17178561350,42350,42350,42350,42350,0
|
|
20230628,172000,17178561350,42350,42350,42350,42350,0
|
|
20230628,171900,17178561350,42350,42350,42350,42350,0
|
|
20230628,171800,17178561350,42350,42350,42350,42350,0
|
|
20230628,171700,17178561350,42350,42350,42350,42350,0
|
|
20230628,171600,17178561350,42350,42350,42350,42350,0
|
|
20230628,171500,17178561350,42350,42350,42350,42350,0
|
|
20230628,171400,17178561350,42350,42350,42350,42350,0
|
|
20230628,171300,17178561350,42350,42350,42350,42350,0
|
|
20230628,171200,17178561350,42350,42350,42350,42350,0
|
|
20230628,171100,17178561350,42350,42350,42350,42350,0
|
|
20230628,171000,17178561350,42350,42350,42350,42350,0
|
|
20230628,170900,17178561350,42350,42350,42350,42350,8424
|
|
20230628,170800,17178561350,42350,42350,42350,42350,0
|
|
20230628,170700,17178561350,42350,42350,42350,42350,0
|
|
20230628,170600,17178561350,42350,42350,42350,42350,0
|
|
20230628,170500,17178561350,42350,42350,42350,42350,0
|
|
20230628,170400,17178561350,42350,42350,42350,42350,0
|
|
20230628,170300,17178561350,42350,42350,42350,42350,0
|
|
20230628,170200,17178561350,42350,42350,42350,42350,0
|
|
20230628,170100,17178561350,42350,42350,42350,42350,0
|
|
20230628,170000,17178561350,42350,42350,42350,42350,0
|
|
20230628,165900,17178561350,42350,42350,42350,42350,0
|
|
20230628,165800,17178561350,42350,42350,42350,42350,0
|
|
20230628,165700,17178561350,42350,42350,42350,42350,0
|
|
20230628,165600,17178561350,42350,42350,42350,42350,0
|
|
20230628,165500,17178561350,42350,42350,42350,42350,0
|
|
20230628,165400,17178561350,42350,42350,42350,42350,0
|
|
20230628,165300,17178561350,42350,42350,42350,42350,0
|
|
20230628,165200,17178561350,42350,42350,42350,42350,0
|
|
20230628,165100,17178561350,42350,42350,42350,42350,0
|
|
20230628,165000,17178561350,42350,42350,42350,42350,0
|
|
20230628,164900,17178561350,42350,42350,42350,42350,0
|
|
20230628,164800,17178561350,42350,42350,42350,42350,0
|
|
20230628,164700,17178561350,42350,42350,42350,42350,0
|
|
20230628,164600,17178561350,42350,42350,42350,42350,0
|
|
20230628,164500,17178561350,42350,42350,42350,42350,0
|
|
20230628,164400,17178561350,42350,42350,42350,42350,0
|
|
20230628,164300,17178561350,42350,42350,42350,42350,0
|
|
20230628,164200,17178561350,42350,42350,42350,42350,0
|
|
20230628,164100,17178561350,42350,42350,42350,42350,0
|
|
20230628,164000,17178561350,42350,42350,42350,42350,0
|
|
20230628,163900,17178561350,42350,42350,42350,42350,8424
|
|
20230628,163800,17178561350,42350,42350,42350,42350,0
|
|
20230628,163700,17178561350,42350,42350,42350,42350,0
|
|
20230628,163600,17178561350,42350,42350,42350,42350,0
|
|
20230628,163500,17178561350,42350,42350,42350,42350,0
|
|
20230628,163400,17178561350,42350,42350,42350,42350,0
|
|
20230628,163300,17178561350,42350,42350,42350,42350,0
|
|
20230628,163200,17178561350,42350,42350,42350,42350,0
|
|
20230628,163100,17178561350,42350,42350,42350,42350,0
|
|
20230628,163000,17178561350,42350,42350,42350,42350,0
|
|
20230628,162900,17178561350,42350,42350,42350,42350,0
|
|
20230628,162800,17178561350,42350,42350,42350,42350,0
|
|
20230628,162700,17178561350,42350,42350,42350,42350,0
|
|
20230628,162600,17178561350,42350,42350,42350,42350,0
|
|
20230628,162500,17178561350,42350,42350,42350,42350,0
|
|
20230628,162400,17178561350,42350,42350,42350,42350,0
|
|
20230628,162300,17178561350,42350,42350,42350,42350,0
|
|
20230628,162200,17178561350,42350,42350,42350,42350,0
|
|
20230628,162100,17178561350,42350,42350,42350,42350,0
|
|
20230628,162000,17178561350,42350,42350,42350,42350,0
|
|
20230628,161900,17178561350,42350,42350,42350,42350,0
|
|
20230628,161800,17178561350,42350,42350,42350,42350,0
|
|
20230628,161700,17178561350,42350,42350,42350,42350,0
|
|
20230628,161600,17178561350,42350,42350,42350,42350,0
|
|
20230628,161500,17178561350,42350,42350,42350,42350,0
|
|
20230628,161400,17178561350,42350,42350,42350,42350,0
|
|
20230628,161300,17178561350,42350,42350,42350,42350,0
|
|
20230628,161200,17178561350,42350,42350,42350,42350,0
|
|
20230628,161100,17178561350,42350,42350,42350,42350,0
|
|
20230628,161000,17178561350,42350,42350,42350,42350,0
|
|
20230628,160900,17178561350,42350,42350,42350,42350,8424
|
|
20230628,160800,17178561350,42350,42350,42350,42350,0
|
|
20230628,160700,17178561350,42350,42350,42350,42350,0
|
|
20230628,160600,17178561350,42350,42350,42350,42350,0
|
|
20230628,160500,17178561350,42350,42350,42350,42350,0
|
|
20230628,160400,17178561350,42350,42350,42350,42350,0
|
|
20230628,160300,17178561350,42350,42350,42350,42350,0
|
|
20230628,160200,17178561350,42350,42350,42350,42350,0
|
|
20230628,160100,17178561350,42350,42350,42350,42350,0
|
|
20230628,160000,17178561350,42350,42350,42350,42350,0
|
|
20230628,155900,17178561350,42350,42350,42350,42350,0
|
|
20230628,155800,17178561350,42350,42350,42350,42350,0
|
|
20230628,155700,17178561350,42350,42350,42350,42350,0
|
|
20230628,155600,17178561350,42350,42350,42350,42350,0
|
|
20230628,155500,17178561350,42350,42350,42350,42350,0
|
|
20230628,155400,17178561350,42350,42350,42350,42350,0
|
|
20230628,155300,17178561350,42350,42350,42350,42350,0
|
|
20230628,155200,17178561350,42350,42350,42350,42350,0
|
|
20230628,155100,17178561350,42350,42350,42350,42350,0
|
|
20230628,155000,17178561350,42350,42350,42350,42350,0
|
|
20230628,154900,17178561350,42350,42350,42350,42350,0
|
|
20230628,154800,17178561350,42350,42350,42350,42350,0
|
|
20230628,154700,17178561350,42350,42350,42350,42350,0
|
|
20230628,154600,17178561350,42350,42350,42350,42350,0
|
|
20230628,154500,17178561350,42350,42350,42350,42350,0
|
|
20230628,154400,17178561350,42350,42350,42350,42350,0
|
|
20230628,154300,17178561350,42350,42350,42350,42350,0
|
|
20230628,154200,17178561350,42350,42350,42350,42350,0
|
|
20230628,154100,17178561350,42350,42350,42350,42350,0
|
|
20230628,154000,17178561350,42350,42350,42350,42350,0
|
|
20230628,153900,17178561350,42350,42350,42350,42350,8424
|
|
20230628,153800,17178561350,42350,42350,42350,42350,0
|
|
20230628,153700,17178561350,42350,42350,42350,42350,0
|
|
20230628,153600,17178561350,42350,42350,42350,42350,0
|
|
20230628,153500,17178561350,42350,42350,42350,42350,0
|
|
20230628,153400,17178561350,42350,42350,42350,42350,0
|
|
20230628,153300,17178561350,42350,42350,42350,42350,0
|
|
20230628,153200,17178561350,42350,42350,42350,42350,0
|
|
20230628,153100,17178561350,42350,42350,42350,42350,0
|
|
20230628,153000,17178561350,42350,42350,42350,42350,8424
|
|
20230628,152900,16821804950,42450,42450,42450,42450,0
|
|
20230628,152800,16821804950,42450,42450,42450,42450,0
|
|
20230628,152700,16821804950,42450,42450,42450,42450,0
|
|
20230628,152600,16821804950,42450,42450,42450,42450,0
|
|
20230628,152500,16821804950,42450,42450,42450,42450,0
|
|
20230628,152400,16821804950,42450,42450,42450,42450,0
|
|
20230628,152300,16821804950,42450,42450,42450,42450,0
|
|
20230628,152200,16821804950,42450,42450,42450,42450,0
|
|
20230628,152100,16821804950,42450,42450,42450,42450,0
|
|
20230628,152000,16821804950,42450,42450,42450,42450,0
|
|
20230628,151900,16821804950,42450,42550,42550,42400,1685
|
|
20230628,151800,16750295000,42500,42500,42550,42500,1244
|
|
20230628,151700,16697413350,42550,42450,42550,42450,1388
|
|
20230628,151600,16638425200,42500,42500,42500,42450,450
|
|
20230628,151500,16619315850,42500,42450,42500,42400,1226
|
|
20230628,151400,16567270050,42450,42450,42450,42400,460
|
|
20230628,151300,16547749800,42400,42500,42500,42400,841
|
|
20230628,151200,16512050050,42500,42400,42500,42400,2702
|
|
20230628,151100,16397340950,42400,42400,42400,42350,1005
|
|
20230628,151000,16354729000,42450,42450,42450,42350,384
|
|
20230628,150900,16338439600,42400,42400,42450,42400,248
|
|
20230628,150800,16327924300,42450,42450,42450,42400,542
|
|
20230628,150700,16304916550,42450,42400,42450,42350,662
|
|
20230628,150600,16276847150,42400,42300,42400,42300,2237
|
|
20230628,150500,16182078550,42300,42300,42300,42250,1467
|
|
20230628,150400,16120024800,42300,42300,42300,42250,1173
|
|
20230628,150300,16070407000,42300,42300,42350,42300,483
|
|
20230628,150200,16049970750,42300,42300,42300,42300,409
|
|
20230628,150100,16032670050,42300,42300,42300,42250,1112
|
|
20230628,150000,15985637300,42300,42300,42350,42300,797
|
|
20230628,145900,15951916550,42300,42300,42350,42300,731
|
|
20230628,145800,15920959000,42300,42300,42350,42300,395
|
|
20230628,145700,15904243850,42300,42300,42350,42300,52
|
|
20230628,145600,15902044100,42300,42350,42400,42300,695
|
|
20230628,145500,15872603000,42350,42350,42400,42350,314
|
|
20230628,145400,15859290450,42400,42350,42400,42350,298
|
|
20230628,145300,15846663200,42400,42400,42400,42350,450
|
|
20230628,145200,15827604350,42350,42400,42400,42300,1043
|
|
20230628,145100,15783413100,42400,42450,42450,42400,190
|
|
20230628,145000,15775347850,42400,42400,42450,42400,169
|
|
20230628,144900,15768180100,42450,42450,42500,42400,491
|
|
20230628,144800,15747332000,42400,42400,42450,42400,72
|
|
20230628,144700,15744277050,42400,42400,42450,42400,626
|
|
20230628,144600,15717732100,42450,42350,42450,42350,1371
|
|
20230628,144500,15659595550,42350,42400,42400,42350,289
|
|
20230628,144400,15647342700,42400,42400,42450,42400,177
|
|
20230628,144300,15639837800,42400,42300,42450,42300,649
|
|
20230628,144200,15612337000,42350,42400,42400,42300,646
|
|
20230628,144100,15584995100,42400,42350,42400,42350,430
|
|
20230628,144000,15566777800,42350,42350,42400,42300,229
|
|
20230628,143900,15557074550,42300,42350,42350,42300,241
|
|
20230628,143800,15546873150,42300,42300,42400,42300,144
|
|
20230628,143700,15540769800,42300,42350,42350,42300,86
|
|
20230628,143600,15537127950,42350,42350,42400,42350,346
|
|
20230628,143500,15522462900,42300,42350,42350,42300,164
|
|
20230628,143400,15515518100,42400,42300,42400,42300,803
|
|
20230628,143300,15481502550,42300,42350,42350,42300,404
|
|
20230628,143200,15464398950,42300,42250,42300,42250,370
|
|
20230628,143100,15448750850,42250,42300,42300,42250,133
|
|
20230628,143000,15443125050,42250,42200,42250,42200,606
|
|
20230628,142900,15417521700,42200,42200,42250,42200,270
|
|
20230628,142800,15406121100,42150,42250,42250,42150,95
|
|
20230628,142700,15402115100,42200,42250,42250,42150,307
|
|
20230628,142600,15389153050,42250,42200,42250,42200,46
|
|
20230628,142500,15387211800,42200,42200,42200,42200,309
|
|
20230628,142400,15374172000,42200,42250,42250,42200,1091
|
|
20230628,142300,15328099450,42200,42200,42250,42200,161
|
|
20230628,142200,15321305000,42200,42250,42250,42200,795
|
|
20230628,142100,15287752150,42200,42250,42250,42200,353
|
|
20230628,142000,15272848100,42250,42250,42300,42250,322
|
|
20230628,141900,15259242000,42250,42250,42300,42250,229
|
|
20230628,141800,15249566650,42250,42250,42300,42200,386
|
|
20230628,141700,15233248300,42200,42250,42250,42200,98
|
|
20230628,141600,15229107850,42300,42200,42300,42200,720
|
|
20230628,141500,15198686800,42250,42250,42250,42200,34
|
|
20230628,141400,15197250450,42200,42250,42250,42200,145
|
|
20230628,141300,15191124350,42250,42250,42250,42200,31
|
|
20230628,141200,15189814800,42250,42250,42250,42200,171
|
|
20230628,141100,15182593000,42200,42200,42250,42200,248
|
|
20230628,141000,15172117750,42200,42200,42250,42200,116
|
|
20230628,140900,15167219900,42250,42200,42250,42200,241
|
|
20230628,140800,15157037850,42200,42200,42250,42200,287
|
|
20230628,140700,15144926400,42250,42200,42250,42200,146
|
|
20230628,140600,15138758150,42200,42250,42250,42200,348
|
|
20230628,140500,15124070350,42200,42250,42250,42200,108
|
|
20230628,140400,15119507450,42250,42300,42300,42200,208
|
|
20230628,140300,15110713150,42300,42250,42300,42200,850
|
|
20230628,140200,15074835950,42350,42150,42350,42150,1209
|
|
20230628,140100,15023750350,42200,42250,42300,42150,1513
|
|
20230628,140000,14959895250,42250,42200,42250,42150,1844
|
|
20230628,135900,14882071950,42200,42250,42250,42200,430
|
|
20230628,135800,14863904650,42250,42250,42250,42200,47
|
|
20230628,135700,14861918950,42200,42250,42250,42200,45
|
|
20230628,135600,14860018550,42200,42200,42200,42200,550
|
|
20230628,135500,14836808550,42250,42250,42250,42200,224
|
|
20230628,135400,14827344600,42250,42250,42250,42250,415
|
|
20230628,135300,14809810850,42250,42300,42300,42200,844
|
|
20230628,135200,14774160500,42300,42300,42300,42250,366
|
|
20230628,135100,14758678750,42300,42300,42300,42300,201
|
|
20230628,135000,14750176450,42250,42300,42300,42250,11
|
|
20230628,134900,14749711200,42300,42300,42300,42300,327
|
|
20230628,134800,14735879100,42300,42250,42300,42250,690
|
|
20230628,134700,14706695250,42200,42300,42300,42200,620
|
|
20230628,134600,14680515850,42300,42300,42300,42300,27
|
|
20230628,134500,14679373750,42350,42350,42350,42250,2423
|
|
20230628,134400,14576905500,42350,42350,42350,42300,208
|
|
20230628,134300,14568105900,42300,42300,42300,42300,100
|
|
20230628,134200,14563875900,42350,42300,42350,42300,34
|
|
20230628,134100,14562436050,42300,42350,42350,42300,395
|
|
20230628,134000,14545708250,42350,42350,42350,42350,198
|
|
20230628,133900,14537322950,42300,42350,42350,42300,263
|
|
20230628,133800,14526195200,42300,42350,42350,42300,240
|
|
20230628,133700,14516043000,42300,42350,42350,42300,36
|
|
20230628,133600,14514519000,42350,42300,42350,42300,215
|
|
20230628,133500,14505424200,42300,42300,42300,42300,23
|
|
20230628,133400,14504451300,42250,42250,42300,42200,262
|
|
20230628,133300,14493380500,42250,42350,42400,42250,976
|
|
20230628,133200,14452093600,42350,42350,42350,42350,407
|
|
20230628,133100,14434857150,42350,42350,42350,42300,484
|
|
20230628,133000,14414362750,42350,42300,42350,42300,379
|
|
20230628,132900,14398328500,42500,42250,42500,42200,564
|
|
20230628,132800,14374463450,42200,42250,42250,42200,347
|
|
20230628,132700,14359815850,42250,42200,42300,42200,157
|
|
20230628,132600,14353180900,42300,42350,42350,42250,69
|
|
20230628,132500,14350262250,42350,42300,42350,42150,1038
|
|
20230628,132400,14306415200,42300,42350,42350,42300,190
|
|
20230628,132300,14298377000,42350,42350,42350,42300,215
|
|
20230628,132200,14289279350,42300,42300,42350,42250,876
|
|
20230628,132100,14252220550,42350,42350,42350,42300,35
|
|
20230628,132000,14250738800,42350,42300,42350,42300,173
|
|
20230628,131900,14243420800,42300,42200,42350,42200,476
|
|
20230628,131800,14223292850,42200,42300,42300,42200,542
|
|
20230628,131700,14200410750,42300,42200,42300,42200,84
|
|
20230628,131600,14196860800,42300,42300,42300,42150,435
|
|
20230628,131500,14178483550,42300,42250,42300,42200,620
|
|
20230628,131400,14152291550,42250,42300,42350,42100,4276
|
|
20230628,131300,13971810100,42350,42300,42350,42300,1155
|
|
20230628,131200,13922946150,42350,42450,42450,42300,3122
|
|
20230628,131100,13790688200,42450,42400,42450,42400,303
|
|
20230628,131000,13777840650,42450,42450,42450,42400,87
|
|
20230628,130900,13774148050,42450,42400,42450,42400,148
|
|
20230628,130800,13767867300,42400,42400,42450,42400,3026
|
|
20230628,130700,13639564800,42450,42500,42500,42450,2186
|
|
20230628,130600,13546768500,42450,42500,42500,42450,1224
|
|
20230628,130500,13494784700,42450,42500,42500,42450,229
|
|
20230628,130400,13485052250,42500,42500,42500,42500,1211
|
|
20230628,130300,13433584750,42500,42500,42500,42500,1952
|
|
20230628,130200,13350624750,42500,42500,42500,42450,451
|
|
20230628,130100,13331458150,42500,42500,42500,42450,149
|
|
20230628,130000,13325125700,42450,42500,42500,42450,319
|
|
20230628,125900,13311569100,42450,42450,42500,42450,122
|
|
20230628,125800,13306386500,42450,42450,42500,42450,172
|
|
20230628,125700,13299076850,42450,42500,42500,42450,462
|
|
20230628,125600,13279452350,42500,42500,42500,42450,1550
|
|
20230628,125500,13213578400,42550,42550,42550,42500,728
|
|
20230628,125400,13182605550,42600,42600,42600,42550,145
|
|
20230628,125300,13176432250,42550,42550,42550,42550,569
|
|
20230628,125200,13152221300,42550,42550,42600,42550,231
|
|
20230628,125100,13142391100,42600,42550,42600,42550,421
|
|
20230628,125000,13124471350,42550,42550,42550,42550,266
|
|
20230628,124900,13113153050,42550,42550,42550,42550,195
|
|
20230628,124800,13104855800,42550,42500,42550,42500,565
|
|
20230628,124700,13080825100,42500,42550,42600,42500,30
|
|
20230628,124600,13079549850,42550,42550,42600,42550,977
|
|
20230628,124500,13037970850,42550,42550,42550,42500,331
|
|
20230628,124400,13023888900,42500,42500,42550,42500,338
|
|
20230628,124300,13009512650,42500,42500,42550,42500,346
|
|
20230628,124200,12994806050,42500,42550,42550,42500,22
|
|
20230628,124100,12993870000,42500,42500,42550,42500,536
|
|
20230628,124000,12971083450,42500,42600,42600,42500,1012
|
|
20230628,123900,12928013300,42600,42600,42650,42600,154
|
|
20230628,123800,12921446000,42650,42600,42650,42600,294
|
|
20230628,123700,12908921450,42650,42650,42650,42600,151
|
|
20230628,123600,12902487450,42600,42650,42650,42600,274
|
|
20230628,123500,12890802350,42650,42650,42650,42600,683
|
|
20230628,123400,12861687600,42600,42600,42650,42600,172
|
|
20230628,123300,12854353900,42600,42650,42650,42600,63
|
|
20230628,123200,12851668800,42600,42600,42650,42600,408
|
|
20230628,123100,12834281400,42650,42600,42650,42600,11
|
|
20230628,123000,12833812750,42650,42650,42650,42600,291
|
|
20230628,122900,12821409100,42650,42650,42650,42600,127
|
|
20230628,122800,12815993550,42650,42600,42650,42600,213
|
|
20230628,122700,12806909150,42600,42600,42600,42550,471
|
|
20230628,122600,12786849550,42600,42600,42600,42550,186
|
|
20230628,122500,12778926950,42600,42600,42600,42550,402
|
|
20230628,122400,12761814400,42550,42600,42600,42550,202
|
|
20230628,122300,12753211700,42550,42550,42550,42550,500
|
|
20230628,122200,12731936700,42550,42550,42600,42550,233
|
|
20230628,122100,12722017200,42600,42550,42600,42550,50
|
|
20230628,122000,12719888350,42550,42550,42550,42550,55
|
|
20230628,121900,12717548100,42550,42550,42600,42550,731
|
|
20230628,121800,12686440850,42600,42600,42600,42600,133
|
|
20230628,121700,12680775050,42600,42600,42600,42550,1640
|
|
20230628,121600,12610933700,42600,42650,42650,42600,25
|
|
20230628,121500,12609867500,42650,42650,42650,42600,121
|
|
20230628,121400,12604707850,42650,42650,42650,42650,23
|
|
20230628,121300,12603726900,42650,42650,42650,42600,74
|
|
20230628,121200,12600571800,42650,42650,42650,42600,567
|
|
20230628,121100,12576394300,42650,42650,42650,42650,20
|
|
20230628,121000,12575541300,42700,42650,42700,42650,409
|
|
20230628,120900,12558094800,42700,42700,42700,42650,112
|
|
20230628,120800,12553313400,42700,42700,42700,42700,5
|
|
20230628,120700,12553099900,42650,42700,42700,42650,171
|
|
20230628,120600,12545805450,42700,42650,42700,42650,60
|
|
20230628,120500,12543246400,42650,42650,42700,42650,551
|
|
20230628,120400,12519720000,42700,42700,42700,42650,83
|
|
20230628,120300,12516176700,42700,42700,42700,42650,56
|
|
20230628,120200,12513786550,42650,42700,42700,42650,26
|
|
20230628,120100,12512677200,42700,42650,42700,42650,44
|
|
20230628,120000,12510799450,42650,42700,42700,42650,224
|
|
20230628,115900,12501244650,42700,42600,42700,42600,461
|
|
20230628,115800,12481573700,42650,42650,42650,42600,728
|
|
20230628,115700,12450549600,42650,42650,42650,42600,551
|
|
20230628,115600,12427050450,42650,42650,42650,42600,53
|
|
20230628,115500,12424790500,42650,42600,42650,42600,35
|
|
20230628,115400,12423299400,42650,42600,42650,42600,95
|
|
20230628,115300,12419251150,42650,42600,42650,42600,5
|
|
20230628,115200,12419038050,42650,42700,42700,42650,680
|
|
20230628,115100,12390034650,42700,42700,42700,42650,29
|
|
20230628,115000,12388796500,42650,42700,42700,42650,25
|
|
20230628,114900,12387729800,42700,42650,42700,42650,43
|
|
20230628,114800,12385894700,42700,42700,42700,42700,7
|
|
20230628,114700,12385595800,42700,42650,42700,42650,86
|
|
20230628,114600,12381926450,42650,42650,42650,42650,30
|
|
20230628,114500,12380646950,42700,42650,42700,42650,412
|
|
20230628,114400,12363072700,42700,42700,42700,42700,122
|
|
20230628,114300,12357863300,42700,42600,42700,42600,269
|
|
20230628,114200,12346390400,42650,42550,42650,42550,317
|
|
20230628,114100,12332893000,42450,42600,42600,42450,64
|
|
20230628,114000,12330173800,42600,42600,42600,42450,5981
|
|
20230628,113900,12075999550,42600,42700,42700,42600,277
|
|
20230628,113800,12064185550,42700,42650,42700,42650,211
|
|
20230628,113700,12055184500,42650,42600,42650,42600,118
|
|
20230628,113600,12050153850,42600,42650,42650,42550,2009
|
|
20230628,113500,11964569500,42650,42700,42700,42650,225
|
|
20230628,113400,11954965200,42750,42750,42750,42700,230
|
|
20230628,113300,11945135500,42700,42750,42750,42700,75
|
|
20230628,113200,11941930800,42700,42650,42700,42650,198
|
|
20230628,113100,11933477250,42700,42650,42700,42650,1632
|
|
20230628,113000,11863821300,42650,42650,42650,42650,28
|
|
20230628,112900,11862627100,42700,42650,42700,42650,46
|
|
20230628,112800,11860664000,42650,42650,42650,42650,1
|
|
20230628,112700,11860621350,42700,42650,42700,42650,50
|
|
20230628,112600,11858487700,42700,42650,42700,42650,33
|
|
20230628,112500,11857080150,42700,42700,42700,42650,556
|
|
20230628,112400,11833339950,42700,42700,42700,42650,97
|
|
20230628,112300,11829200550,42650,42650,42650,42650,168
|
|
20230628,112200,11822035350,42650,42600,42650,42600,34
|
|
20230628,112100,11820585750,42600,42600,42600,42600,753
|
|
20230628,112000,11788507950,42600,42600,42600,42600,80
|
|
20230628,111900,11785099950,42550,42550,42550,42550,155
|
|
20230628,111800,11778504700,42550,42550,42600,42550,585
|
|
20230628,111700,11753608600,42600,42600,42600,42550,200
|
|
20230628,111600,11745090900,42600,42650,42650,42600,2178
|
|
20230628,111500,11652224500,42700,42700,42750,42650,596
|
|
20230628,111400,11626803600,42750,42750,42750,42700,2737
|
|
20230628,111300,11509898000,42750,42700,42750,42700,27
|
|
20230628,111200,11508743800,42750,42700,42750,42700,769
|
|
20230628,111100,11475870750,42750,42750,42750,42750,23
|
|
20230628,111000,11474887500,42700,42700,42750,42700,61
|
|
20230628,110900,11472282750,42700,42750,42750,42700,160
|
|
20230628,110800,11465444600,42750,42750,42750,42700,174
|
|
20230628,110700,11458007100,42750,42750,42750,42700,270
|
|
20230628,110600,11446464850,42750,42750,42750,42700,55
|
|
20230628,110500,11444114500,42750,42750,42750,42750,277
|
|
20230628,110400,11432272750,42750,42800,42800,42750,240
|
|
20230628,110300,11422011450,42800,42750,42800,42700,112
|
|
20230628,110200,11417223100,42700,42650,42700,42650,139
|
|
20230628,110100,11411288050,42700,42700,42700,42700,26
|
|
20230628,110000,11410177850,42700,42750,42750,42650,736
|
|
20230628,105900,11378735500,42700,42700,42700,42650,332
|
|
20230628,105800,11364559200,42700,42800,42800,42650,597
|
|
20230628,105700,11339051100,42750,42750,42800,42750,57
|
|
20230628,105600,11336612000,42800,42800,42850,42800,138
|
|
20230628,105500,11330705550,42800,42700,42800,42700,321
|
|
20230628,105400,11316966900,42800,42800,42800,42750,196
|
|
20230628,105300,11308582700,42800,42750,42800,42750,171
|
|
20230628,105200,11301264400,42750,42750,42750,42750,15
|
|
20230628,105100,11300623150,42800,42700,42800,42650,160
|
|
20230628,105000,11293790050,42650,42650,42700,42650,1149
|
|
20230628,104900,11244761850,42650,42600,42650,42600,1513
|
|
20230628,104800,11180256550,42550,42550,42600,42550,494
|
|
20230628,104700,11159235200,42550,42600,42600,42550,3062
|
|
20230628,104600,11028866500,42650,42700,42700,42650,1847
|
|
20230628,104500,10950090500,42700,42650,42700,42650,37
|
|
20230628,104400,10948511100,42650,42700,42700,42650,36
|
|
20230628,104300,10946974400,42700,42700,42750,42700,236
|
|
20230628,104200,10936896200,42700,42750,42750,42700,38
|
|
20230628,104100,10935272200,42700,42700,42800,42650,1351
|
|
20230628,104000,10877577800,42700,42800,42800,42650,2887
|
|
20230628,103900,10754180600,42800,42850,42850,42800,149
|
|
20230628,103800,10747796250,42850,42800,42850,42800,240
|
|
20230628,103700,10737512300,42850,42800,42850,42800,750
|
|
20230628,103600,10705409400,42800,42800,42800,42800,243
|
|
20230628,103500,10695009000,42750,42750,42800,42750,575
|
|
20230628,103400,10670408100,42800,42750,42800,42750,762
|
|
20230628,103300,10637817000,42800,42850,42850,42800,101
|
|
20230628,103200,10633492550,42800,42800,42850,42800,461
|
|
20230628,103100,10613751700,42800,42900,42950,42800,1533
|
|
20230628,103000,10548073550,42950,42950,42950,42950,122
|
|
20230628,102900,10542833650,42950,42950,42950,42900,103
|
|
20230628,102800,10538413150,42950,42950,42950,42850,289
|
|
20230628,102700,10526022600,42950,42850,42950,42850,2080
|
|
20230628,102600,10436803050,42850,42750,42850,42700,1037
|
|
20230628,102500,10392397600,42750,42750,42750,42700,149
|
|
20230628,102400,10386029100,42750,42750,42750,42700,169
|
|
20230628,102300,10378808650,42750,42650,42750,42600,785
|
|
20230628,102200,10345316600,42650,42650,42700,42600,640
|
|
20230628,102100,10318026750,42650,42650,42650,42550,1495
|
|
20230628,102000,10254339900,42650,42650,42650,42600,387
|
|
20230628,101900,10237849550,42650,42600,42650,42600,296
|
|
20230628,101800,10225230400,42650,42650,42650,42600,239
|
|
20230628,101700,10215042100,42650,42650,42700,42600,1371
|
|
20230628,101600,10156595650,42650,42900,42900,42600,10446
|
|
20230628,101500,9709343700,42950,42950,42950,42950,36
|
|
20230628,101400,9707797500,42950,42900,42950,42900,311
|
|
20230628,101300,9694452500,42900,42950,42950,42900,436
|
|
20230628,101200,9675740600,42950,42950,42950,42900,48
|
|
20230628,101100,9673680000,42950,42950,42950,42900,257
|
|
20230628,101000,9662648400,42900,43000,43000,42900,1831
|
|
20230628,100900,9583990250,43000,43000,43000,42950,1495
|
|
20230628,100800,9519706700,43000,42950,43000,42950,694
|
|
20230628,100700,9489865650,43000,42950,43000,42950,74
|
|
20230628,100600,9486687050,42950,43000,43000,42950,139
|
|
20230628,100500,9480710600,43000,43000,43000,42950,1224
|
|
20230628,100400,9428136050,43000,43000,43000,42900,991
|
|
20230628,100300,9385538700,43000,42950,43000,42950,328
|
|
20230628,100200,9371451000,42950,42950,43000,42950,702
|
|
20230628,100100,9341299800,43000,42950,43000,42900,357
|
|
20230628,100000,9325966100,42950,42950,42950,42950,329
|
|
20230628,095900,9311835550,42950,42950,42950,42900,435
|
|
20230628,095800,9293169800,42950,42950,42950,42900,688
|
|
20230628,095700,9263637500,42950,43000,43000,42900,778
|
|
20230628,095600,9230223700,43000,43000,43050,42950,1580
|
|
20230628,095500,9162289350,43000,42950,43050,42950,1642
|
|
20230628,095400,9091669750,42950,42950,42950,42900,2745
|
|
20230628,095300,8973782000,42950,42900,42950,42900,237
|
|
20230628,095200,8963611350,42950,43050,43100,42900,2909
|
|
20230628,095100,8838620450,43100,43100,43100,43000,274
|
|
20230628,095000,8826833350,43100,43200,43200,43000,3744
|
|
20230628,094900,8665573550,43200,43300,43300,43200,1224
|
|
20230628,094800,8612656950,43300,43350,43350,43250,644
|
|
20230628,094700,8584758950,43350,43350,43350,43300,1854
|
|
20230628,094600,8504472150,43350,43350,43400,43350,251
|
|
20230628,094500,8493591200,43400,43400,43450,43350,505
|
|
20230628,094400,8471686600,43400,43300,43400,43300,790
|
|
20230628,094300,8437437000,43300,43350,43350,43250,1242
|
|
20230628,094200,8383660900,43350,43500,43500,43350,1438
|
|
20230628,094100,8321229350,43450,43500,43600,43400,4609
|
|
20230628,094000,8120749250,43450,43600,43600,43450,2072
|
|
20230628,093900,8030572800,43600,43700,43750,43600,1785
|
|
20230628,093800,7952636350,43700,43850,43900,43700,3522
|
|
20230628,093700,7798434800,43850,43900,43900,43850,4804
|
|
20230628,093600,7587752800,43900,43900,43900,43800,2848
|
|
20230628,093500,7462867600,43850,43850,43900,43850,639
|
|
20230628,093400,7434844200,43850,43850,43900,43850,4939
|
|
20230628,093300,7218190150,43850,43800,43900,43750,2529
|
|
20230628,093200,7107373300,43750,44000,44000,43750,2115
|
|
20230628,093100,7014561300,44000,43850,44050,43850,18700
|
|
20230628,093000,6192089950,43900,43650,43900,43650,4994
|
|
20230628,092900,5973313050,43650,43850,43850,43550,2964
|
|
20230628,092800,5843882300,43850,43850,43950,43700,12303
|
|
20230628,092700,5303603950,43850,43500,43850,43450,16549
|
|
20230628,092600,4580728000,43550,43600,43600,43500,3667
|
|
20230628,092500,4421073100,43550,43600,43700,43500,8030
|
|
20230628,092400,4070737200,43600,43450,43650,43400,12582
|
|
20230628,092300,3523107200,43450,43100,43500,43100,13431
|
|
20230628,092200,2941236750,43150,43100,43200,43050,1215
|
|
20230628,092100,2888808800,43100,43200,43200,43050,4744
|
|
20230628,092000,2684120550,43200,43150,43250,43150,1796
|
|
20230628,091900,2606543650,43200,42900,43200,42900,3151
|
|
20230628,091800,2470935550,42950,42850,43000,42850,2943
|
|
20230628,091700,2344523700,42850,42900,42950,42850,2152
|
|
20230628,091600,2252182800,42900,43000,43000,42900,840
|
|
20230628,091500,2216132350,43000,43000,43000,42950,1912
|
|
20230628,091400,2133986700,43050,43100,43150,43000,2937
|
|
20230628,091300,2007630350,43000,43100,43250,43000,2660
|
|
20230628,091200,1892915650,43050,43200,43250,43050,3769
|
|
20230628,091100,1730183650,43200,43100,43200,43000,5296
|
|
20230628,091000,1501913450,43050,42900,43100,42850,3057
|
|
20230628,090900,1370434650,42950,42950,43050,42950,1322
|
|
20230628,090800,1313620650,42950,43100,43200,42900,4742
|
|
20230628,090700,1109388050,43100,42800,43100,42750,8935
|
|
20230628,090600,725789300,42800,42750,42800,42750,832
|
|
20230628,090500,690184950,42800,42700,42800,42650,2676
|
|
20230628,090400,575742950,42700,42700,42750,42650,1534
|
|
20230628,090300,510235500,42650,42700,42850,42450,3040
|
|
20230628,090200,380436750,42700,42650,42750,42650,5637
|
|
20230628,090100,139856150,42650,42550,42650,42500,1758
|
|
20230628,090000,64952250,42500,42400,42550,42400,1530
|