639 lines
35 KiB
CSV
639 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,193600,24122652150,30050,30050,30050,30050,11634
|
|
20230626,193500,24122652150,30050,30050,30050,30050,0
|
|
20230626,193400,24122652150,30050,30050,30050,30050,0
|
|
20230626,193300,24122652150,30050,30050,30050,30050,0
|
|
20230626,193200,24122652150,30050,30050,30050,30050,0
|
|
20230626,193100,24122652150,30050,30050,30050,30050,0
|
|
20230626,193000,24122652150,30050,30050,30050,30050,0
|
|
20230626,192900,24122652150,30050,30050,30050,30050,0
|
|
20230626,192800,24122652150,30050,30050,30050,30050,0
|
|
20230626,192700,24122652150,30050,30050,30050,30050,0
|
|
20230626,192600,24122652150,30050,30050,30050,30050,0
|
|
20230626,192500,24122652150,30050,30050,30050,30050,0
|
|
20230626,192400,24122652150,30050,30050,30050,30050,0
|
|
20230626,192300,24122652150,30050,30050,30050,30050,0
|
|
20230626,192200,24122652150,30050,30050,30050,30050,0
|
|
20230626,192100,24122652150,30050,30050,30050,30050,0
|
|
20230626,192000,24122652150,30050,30050,30050,30050,0
|
|
20230626,191900,24122652150,30050,30050,30050,30050,0
|
|
20230626,191800,24122652150,30050,30050,30050,30050,0
|
|
20230626,191700,24122652150,30050,30050,30050,30050,0
|
|
20230626,191600,24122652150,30050,30050,30050,30050,0
|
|
20230626,191500,24122652150,30050,30050,30050,30050,0
|
|
20230626,191400,24122652150,30050,30050,30050,30050,0
|
|
20230626,191300,24122652150,30050,30050,30050,30050,0
|
|
20230626,191200,24122652150,30050,30050,30050,30050,0
|
|
20230626,191100,24122652150,30050,30050,30050,30050,0
|
|
20230626,191000,24122652150,30050,30050,30050,30050,0
|
|
20230626,190900,24122652150,30050,30050,30050,30050,0
|
|
20230626,190800,24122652150,30050,30050,30050,30050,0
|
|
20230626,190700,24122652150,30050,30050,30050,30050,0
|
|
20230626,190600,24122652150,30050,30050,30050,30050,11634
|
|
20230626,190500,24122652150,30050,30050,30050,30050,0
|
|
20230626,190400,24122652150,30050,30050,30050,30050,0
|
|
20230626,190300,24122652150,30050,30050,30050,30050,0
|
|
20230626,190200,24122652150,30050,30050,30050,30050,0
|
|
20230626,190100,24122652150,30050,30050,30050,30050,0
|
|
20230626,190000,24122652150,30050,30050,30050,30050,0
|
|
20230626,185900,24122652150,30050,30050,30050,30050,0
|
|
20230626,185800,24122652150,30050,30050,30050,30050,0
|
|
20230626,185700,24122652150,30050,30050,30050,30050,0
|
|
20230626,185600,24122652150,30050,30050,30050,30050,0
|
|
20230626,185500,24122652150,30050,30050,30050,30050,0
|
|
20230626,185400,24122652150,30050,30050,30050,30050,0
|
|
20230626,185300,24122652150,30050,30050,30050,30050,0
|
|
20230626,185200,24122652150,30050,30050,30050,30050,0
|
|
20230626,185100,24122652150,30050,30050,30050,30050,0
|
|
20230626,185000,24122652150,30050,30050,30050,30050,0
|
|
20230626,184900,24122652150,30050,30050,30050,30050,0
|
|
20230626,184800,24122652150,30050,30050,30050,30050,0
|
|
20230626,184700,24122652150,30050,30050,30050,30050,0
|
|
20230626,184600,24122652150,30050,30050,30050,30050,0
|
|
20230626,184500,24122652150,30050,30050,30050,30050,0
|
|
20230626,184400,24122652150,30050,30050,30050,30050,0
|
|
20230626,184300,24122652150,30050,30050,30050,30050,0
|
|
20230626,184200,24122652150,30050,30050,30050,30050,0
|
|
20230626,184100,24122652150,30050,30050,30050,30050,0
|
|
20230626,184000,24122652150,30050,30050,30050,30050,0
|
|
20230626,183900,24122652150,30050,30050,30050,30050,0
|
|
20230626,183800,24122652150,30050,30050,30050,30050,0
|
|
20230626,183700,24122652150,30050,30050,30050,30050,0
|
|
20230626,183600,24122652150,30050,30050,30050,30050,11634
|
|
20230626,183500,24122652150,30050,30050,30050,30050,0
|
|
20230626,183400,24122652150,30050,30050,30050,30050,0
|
|
20230626,183300,24122652150,30050,30050,30050,30050,0
|
|
20230626,183200,24122652150,30050,30050,30050,30050,0
|
|
20230626,183100,24122652150,30050,30050,30050,30050,0
|
|
20230626,183000,24122652150,30050,30050,30050,30050,0
|
|
20230626,182900,24122652150,30050,30050,30050,30050,0
|
|
20230626,182800,24122652150,30050,30050,30050,30050,0
|
|
20230626,182700,24122652150,30050,30050,30050,30050,0
|
|
20230626,182600,24122652150,30050,30050,30050,30050,0
|
|
20230626,182500,24122652150,30050,30050,30050,30050,0
|
|
20230626,182400,24122652150,30050,30050,30050,30050,0
|
|
20230626,182300,24122652150,30050,30050,30050,30050,0
|
|
20230626,182200,24122652150,30050,30050,30050,30050,0
|
|
20230626,182100,24122652150,30050,30050,30050,30050,0
|
|
20230626,182000,24122652150,30050,30050,30050,30050,0
|
|
20230626,181900,24122652150,30050,30050,30050,30050,0
|
|
20230626,181800,24122652150,30050,30050,30050,30050,0
|
|
20230626,181700,24122652150,30050,30050,30050,30050,0
|
|
20230626,181600,24122652150,30050,30050,30050,30050,0
|
|
20230626,181500,24122652150,30050,30050,30050,30050,0
|
|
20230626,181400,24122652150,30050,30050,30050,30050,0
|
|
20230626,181300,24122652150,30050,30050,30050,30050,0
|
|
20230626,181200,24122652150,30050,30050,30050,30050,0
|
|
20230626,181100,24122652150,30050,30050,30050,30050,0
|
|
20230626,181000,24122652150,30050,30050,30050,30050,0
|
|
20230626,180900,24122652150,30050,30050,30050,30050,0
|
|
20230626,180800,24122652150,30050,30050,30050,30050,0
|
|
20230626,180700,24122652150,30050,30050,30050,30050,0
|
|
20230626,180600,24122652150,30050,30050,30050,30050,11634
|
|
20230626,180500,24122652150,30050,30050,30050,30050,0
|
|
20230626,180400,24122652150,30050,30050,30050,30050,0
|
|
20230626,180300,24122652150,30050,30050,30050,30050,0
|
|
20230626,180200,24122652150,30050,30050,30050,30050,0
|
|
20230626,180100,24122652150,30050,30050,30050,30050,0
|
|
20230626,180000,24122652150,30050,30050,30050,30050,0
|
|
20230626,175900,24122652150,30050,30050,30050,30050,0
|
|
20230626,175800,24122652150,30050,30050,30050,30050,0
|
|
20230626,175700,24122652150,30050,30050,30050,30050,0
|
|
20230626,175600,24122652150,30050,30050,30050,30050,0
|
|
20230626,175500,24122652150,30050,30050,30050,30050,0
|
|
20230626,175400,24122652150,30050,30050,30050,30050,0
|
|
20230626,175300,24122652150,30050,30050,30050,30050,0
|
|
20230626,175200,24122652150,30050,30050,30050,30050,0
|
|
20230626,175100,24122652150,30050,30050,30050,30050,0
|
|
20230626,175000,24122652150,30050,30050,30050,30050,0
|
|
20230626,174900,24122652150,30050,30050,30050,30050,0
|
|
20230626,174800,24122652150,30050,30050,30050,30050,0
|
|
20230626,174700,24122652150,30050,30050,30050,30050,0
|
|
20230626,174600,24122652150,30050,30050,30050,30050,0
|
|
20230626,174500,24122652150,30050,30050,30050,30050,0
|
|
20230626,174400,24122652150,30050,30050,30050,30050,0
|
|
20230626,174300,24122652150,30050,30050,30050,30050,0
|
|
20230626,174200,24122652150,30050,30050,30050,30050,0
|
|
20230626,174100,24122652150,30050,30050,30050,30050,0
|
|
20230626,174000,24122652150,30050,30050,30050,30050,0
|
|
20230626,173900,24122652150,30050,30050,30050,30050,0
|
|
20230626,173800,24122652150,30050,30050,30050,30050,0
|
|
20230626,173700,24122652150,30050,30050,30050,30050,0
|
|
20230626,173600,24122652150,30050,30050,30050,30050,11634
|
|
20230626,173500,24122652150,30050,30050,30050,30050,0
|
|
20230626,173400,24122652150,30050,30050,30050,30050,0
|
|
20230626,173300,24122652150,30050,30050,30050,30050,0
|
|
20230626,173200,24122652150,30050,30050,30050,30050,0
|
|
20230626,173100,24122652150,30050,30050,30050,30050,0
|
|
20230626,173000,24122652150,30050,30050,30050,30050,0
|
|
20230626,172900,24122652150,30050,30050,30050,30050,0
|
|
20230626,172800,24122652150,30050,30050,30050,30050,0
|
|
20230626,172700,24122652150,30050,30050,30050,30050,0
|
|
20230626,172600,24122652150,30050,30050,30050,30050,0
|
|
20230626,172500,24122652150,30050,30050,30050,30050,0
|
|
20230626,172400,24122652150,30050,30050,30050,30050,0
|
|
20230626,172300,24122652150,30050,30050,30050,30050,0
|
|
20230626,172200,24122652150,30050,30050,30050,30050,0
|
|
20230626,172100,24122652150,30050,30050,30050,30050,0
|
|
20230626,172000,24122652150,30050,30050,30050,30050,0
|
|
20230626,171900,24122652150,30050,30050,30050,30050,0
|
|
20230626,171800,24122652150,30050,30050,30050,30050,0
|
|
20230626,171700,24122652150,30050,30050,30050,30050,0
|
|
20230626,171600,24122652150,30050,30050,30050,30050,0
|
|
20230626,171500,24122652150,30050,30050,30050,30050,0
|
|
20230626,171400,24122652150,30050,30050,30050,30050,0
|
|
20230626,171300,24122652150,30050,30050,30050,30050,0
|
|
20230626,171200,24122652150,30050,30050,30050,30050,0
|
|
20230626,171100,24122652150,30050,30050,30050,30050,0
|
|
20230626,171000,24122652150,30050,30050,30050,30050,0
|
|
20230626,170900,24122652150,30050,30050,30050,30050,0
|
|
20230626,170800,24122652150,30050,30050,30050,30050,0
|
|
20230626,170700,24122652150,30050,30050,30050,30050,0
|
|
20230626,170600,24122652150,30050,30050,30050,30050,11634
|
|
20230626,170500,24122652150,30050,30050,30050,30050,0
|
|
20230626,170400,24122652150,30050,30050,30050,30050,0
|
|
20230626,170300,24122652150,30050,30050,30050,30050,0
|
|
20230626,170200,24122652150,30050,30050,30050,30050,0
|
|
20230626,170100,24122652150,30050,30050,30050,30050,0
|
|
20230626,170000,24122652150,30050,30050,30050,30050,0
|
|
20230626,165900,24122652150,30050,30050,30050,30050,0
|
|
20230626,165800,24122652150,30050,30050,30050,30050,0
|
|
20230626,165700,24122652150,30050,30050,30050,30050,0
|
|
20230626,165600,24122652150,30050,30050,30050,30050,0
|
|
20230626,165500,24122652150,30050,30050,30050,30050,0
|
|
20230626,165400,24122652150,30050,30050,30050,30050,0
|
|
20230626,165300,24122652150,30050,30050,30050,30050,0
|
|
20230626,165200,24122652150,30050,30050,30050,30050,0
|
|
20230626,165100,24122652150,30050,30050,30050,30050,0
|
|
20230626,165000,24122652150,30050,30050,30050,30050,0
|
|
20230626,164900,24122652150,30050,30050,30050,30050,0
|
|
20230626,164800,24122652150,30050,30050,30050,30050,0
|
|
20230626,164700,24122652150,30050,30050,30050,30050,0
|
|
20230626,164600,24122652150,30050,30050,30050,30050,0
|
|
20230626,164500,24122652150,30050,30050,30050,30050,0
|
|
20230626,164400,24122652150,30050,30050,30050,30050,0
|
|
20230626,164300,24122652150,30050,30050,30050,30050,0
|
|
20230626,164200,24122652150,30050,30050,30050,30050,0
|
|
20230626,164100,24122652150,30050,30050,30050,30050,0
|
|
20230626,164000,24122652150,30050,30050,30050,30050,0
|
|
20230626,163900,24122652150,30050,30050,30050,30050,0
|
|
20230626,163800,24122652150,30050,30050,30050,30050,0
|
|
20230626,163700,24122652150,30050,30050,30050,30050,0
|
|
20230626,163600,24122652150,30050,30050,30050,30050,11634
|
|
20230626,163500,24122652150,30050,30050,30050,30050,0
|
|
20230626,163400,24122652150,30050,30050,30050,30050,0
|
|
20230626,163300,24122652150,30050,30050,30050,30050,0
|
|
20230626,163200,24122652150,30050,30050,30050,30050,0
|
|
20230626,163100,24122652150,30050,30050,30050,30050,0
|
|
20230626,163000,24122652150,30050,30050,30050,30050,0
|
|
20230626,162900,24122652150,30050,30050,30050,30050,0
|
|
20230626,162800,24122652150,30050,30050,30050,30050,0
|
|
20230626,162700,24122652150,30050,30050,30050,30050,0
|
|
20230626,162600,24122652150,30050,30050,30050,30050,0
|
|
20230626,162500,24122652150,30050,30050,30050,30050,0
|
|
20230626,162400,24122652150,30050,30050,30050,30050,0
|
|
20230626,162300,24122652150,30050,30050,30050,30050,0
|
|
20230626,162200,24122652150,30050,30050,30050,30050,0
|
|
20230626,162100,24122652150,30050,30050,30050,30050,0
|
|
20230626,162000,24122652150,30050,30050,30050,30050,0
|
|
20230626,161900,24122652150,30050,30050,30050,30050,0
|
|
20230626,161800,24122652150,30050,30050,30050,30050,0
|
|
20230626,161700,24122652150,30050,30050,30050,30050,0
|
|
20230626,161600,24122652150,30050,30050,30050,30050,0
|
|
20230626,161500,24122652150,30050,30050,30050,30050,0
|
|
20230626,161400,24122652150,30050,30050,30050,30050,0
|
|
20230626,161300,24122652150,30050,30050,30050,30050,0
|
|
20230626,161200,24122652150,30050,30050,30050,30050,0
|
|
20230626,161100,24122652150,30050,30050,30050,30050,0
|
|
20230626,161000,24122652150,30050,30050,30050,30050,0
|
|
20230626,160900,24122652150,30050,30050,30050,30050,0
|
|
20230626,160800,24122652150,30050,30050,30050,30050,0
|
|
20230626,160700,24122652150,30050,30050,30050,30050,0
|
|
20230626,160600,24122652150,30050,30050,30050,30050,11634
|
|
20230626,160500,24122652150,30050,30050,30050,30050,0
|
|
20230626,160400,24122652150,30050,30050,30050,30050,0
|
|
20230626,160300,24122652150,30050,30050,30050,30050,0
|
|
20230626,160200,24122652150,30050,30050,30050,30050,0
|
|
20230626,160100,24122652150,30050,30050,30050,30050,0
|
|
20230626,160000,24122652150,30050,30050,30050,30050,0
|
|
20230626,155900,24122652150,30050,30050,30050,30050,0
|
|
20230626,155800,24122652150,30050,30050,30050,30050,0
|
|
20230626,155700,24122652150,30050,30050,30050,30050,0
|
|
20230626,155600,24122652150,30050,30050,30050,30050,0
|
|
20230626,155500,24122652150,30050,30050,30050,30050,0
|
|
20230626,155400,24122652150,30050,30050,30050,30050,0
|
|
20230626,155300,24122652150,30050,30050,30050,30050,0
|
|
20230626,155200,24122652150,30050,30050,30050,30050,0
|
|
20230626,155100,24122652150,30050,30050,30050,30050,0
|
|
20230626,155000,24122652150,30050,30050,30050,30050,0
|
|
20230626,154900,24122652150,30050,30050,30050,30050,0
|
|
20230626,154800,24122652150,30050,30050,30050,30050,0
|
|
20230626,154700,24122652150,30050,30050,30050,30050,0
|
|
20230626,154600,24122652150,30050,30050,30050,30050,0
|
|
20230626,154500,24122652150,30050,30050,30050,30050,0
|
|
20230626,154400,24122652150,30050,30050,30050,30050,0
|
|
20230626,154300,24122652150,30050,30050,30050,30050,0
|
|
20230626,154200,24122652150,30050,30050,30050,30050,0
|
|
20230626,154100,24122652150,30050,30050,30050,30050,0
|
|
20230626,154000,24122652150,30050,30050,30050,30050,0
|
|
20230626,153900,24122652150,30050,30050,30050,30050,0
|
|
20230626,153800,24122652150,30050,30050,30050,30050,0
|
|
20230626,153700,24122652150,30050,30050,30050,30050,0
|
|
20230626,153600,24122652150,30050,30050,30050,30050,11634
|
|
20230626,153500,24122652150,30050,30050,30050,30050,0
|
|
20230626,153400,24122652150,30050,30050,30050,30050,0
|
|
20230626,153300,24122652150,30050,30050,30050,30050,0
|
|
20230626,153200,24122652150,30050,30050,30050,30050,0
|
|
20230626,153100,24122652150,30050,30050,30050,30050,0
|
|
20230626,153000,24122652150,30050,30050,30050,30050,11634
|
|
20230626,152900,23773050450,30050,30050,30050,30050,0
|
|
20230626,152800,23773050450,30050,30050,30050,30050,0
|
|
20230626,152700,23773050450,30050,30050,30050,30050,0
|
|
20230626,152600,23773050450,30050,30050,30050,30050,0
|
|
20230626,152500,23773050450,30050,30050,30050,30050,0
|
|
20230626,152400,23773050450,30050,30050,30050,30050,0
|
|
20230626,152300,23773050450,30050,30050,30050,30050,0
|
|
20230626,152200,23773050450,30050,30050,30050,30050,0
|
|
20230626,152100,23773050450,30050,30050,30050,30050,0
|
|
20230626,152000,23773050450,30050,30050,30050,30050,0
|
|
20230626,151900,23773050450,30050,30000,30050,30000,997
|
|
20230626,151800,23743135400,30000,30000,30050,30000,3420
|
|
20230626,151700,23640514100,30050,30050,30050,30000,567
|
|
20230626,151600,23623489300,30050,30050,30050,30000,362
|
|
20230626,151500,23612611700,30050,30050,30050,30000,500
|
|
20230626,151400,23597588050,30050,30050,30050,30000,471
|
|
20230626,151300,23583440550,30050,30050,30100,30000,701
|
|
20230626,151200,23562372850,30050,30000,30050,30000,2357
|
|
20230626,151100,23491651050,30000,30000,30000,29950,427
|
|
20230626,151000,23478843900,29950,29900,29950,29850,1634
|
|
20230626,150900,23430012550,29950,29900,29950,29850,2798
|
|
20230626,150800,23346279200,29900,29850,29900,29850,645
|
|
20230626,150700,23326998450,29900,29850,29900,29850,1090
|
|
20230626,150600,23294451400,29850,29850,29900,29850,1667
|
|
20230626,150500,23244646750,29850,29900,29950,29850,2664
|
|
20230626,150400,23165019150,29900,30000,30000,29900,2685
|
|
20230626,150300,23084645350,30000,30100,30150,29950,5867
|
|
20230626,150200,22908223050,30100,30100,30150,30050,574
|
|
20230626,150100,22890933000,30150,30050,30150,30050,824
|
|
20230626,150000,22866131900,30050,30150,30150,30050,1182
|
|
20230626,145900,22830565400,30100,30100,30150,30100,1771
|
|
20230626,145800,22777244950,30150,30150,30200,30100,1064
|
|
20230626,145700,22745172000,30150,30200,30200,30100,599
|
|
20230626,145600,22727117750,30150,30200,30200,30100,1114
|
|
20230626,145500,22693511600,30200,30200,30200,30150,432
|
|
20230626,145400,22680465700,30200,30200,30200,30150,2083
|
|
20230626,145300,22617567400,30200,30200,30200,30150,4464
|
|
20230626,145200,22482773150,30200,30200,30200,30150,1298
|
|
20230626,145100,22443581550,30200,30250,30250,30200,1061
|
|
20230626,145000,22411531650,30250,30250,30250,30200,2956
|
|
20230626,144900,22322233050,30250,30250,30250,30150,815
|
|
20230626,144800,22297616750,30200,30200,30250,30150,1584
|
|
20230626,144700,22249773600,30200,30150,30200,30150,1684
|
|
20230626,144600,22198952550,30150,30150,30150,30100,582
|
|
20230626,144500,22181409450,30150,30250,30250,30150,652
|
|
20230626,144400,22161748050,30250,30200,30250,30150,913
|
|
20230626,144300,22134190000,30200,30200,30250,30150,1292
|
|
20230626,144200,22095186350,30200,30200,30200,30150,1961
|
|
20230626,144100,22035980500,30200,30200,30250,30150,617
|
|
20230626,144000,22017347700,30200,30200,30250,30100,1915
|
|
20230626,143900,21959575050,30200,30250,30250,30150,2425
|
|
20230626,143800,21886359550,30250,30200,30250,30200,813
|
|
20230626,143700,21861771500,30250,30200,30250,30200,744
|
|
20230626,143600,21839270550,30200,30200,30250,30150,725
|
|
20230626,143500,21817345500,30200,30150,30200,30150,2994
|
|
20230626,143400,21726955050,30200,30150,30200,30150,1036
|
|
20230626,143300,21695710000,30200,30150,30200,30100,1069
|
|
20230626,143200,21663471900,30200,30200,30200,30150,705
|
|
20230626,143100,21642188650,30200,30200,30200,30150,884
|
|
20230626,143000,21615510350,30200,30150,30200,30150,693
|
|
20230626,142900,21594587550,30150,30150,30150,30100,616
|
|
20230626,142800,21576017650,30150,30150,30200,30100,818
|
|
20230626,142700,21551351600,30150,30100,30150,30050,1623
|
|
20230626,142600,21502509800,30150,30100,30150,30100,1299
|
|
20230626,142500,21463373850,30100,30100,30150,30050,1571
|
|
20230626,142400,21416082300,30100,30150,30150,30050,910
|
|
20230626,142300,21388684400,30100,30150,30200,30100,962
|
|
20230626,142200,21359677950,30150,30200,30200,30100,499
|
|
20230626,142100,21344620950,30150,30200,30200,30100,994
|
|
20230626,142000,21314641250,30200,30200,30200,30150,631
|
|
20230626,141900,21295598800,30200,30150,30200,30050,1089
|
|
20230626,141800,21262775300,30150,30100,30150,30100,932
|
|
20230626,141700,21234675600,30100,30100,30100,30000,984
|
|
20230626,141600,21205063400,30100,30050,30100,30000,804
|
|
20230626,141500,21180892400,30000,30050,30050,30000,1883
|
|
20230626,141400,21124362500,30050,30050,30050,30000,1195
|
|
20230626,141300,21088461950,30000,30050,30050,30000,504
|
|
20230626,141200,21073321800,30050,30050,30050,30000,927
|
|
20230626,141100,21045481000,30050,30050,30100,30000,477
|
|
20230626,141000,21031150200,30100,30050,30100,29950,544
|
|
20230626,140900,21014789650,30100,30100,30100,30000,784
|
|
20230626,140800,20991240950,30100,30050,30100,30000,803
|
|
20230626,140700,20967116000,30050,30000,30050,30000,461
|
|
20230626,140600,20953267950,30050,30050,30050,30000,897
|
|
20230626,140500,20926326250,30050,30000,30100,30000,543
|
|
20230626,140400,20910010050,30050,30050,30100,29950,2247
|
|
20230626,140300,20842567500,30100,30100,30150,30050,1250
|
|
20230626,140200,20804944950,30150,30150,30200,30100,795
|
|
20230626,140100,20780969300,30200,30200,30200,30150,960
|
|
20230626,140000,20752002300,30200,30200,30200,30150,571
|
|
20230626,135900,20734763050,30200,30250,30250,30150,1596
|
|
20230626,135800,20686559750,30250,30250,30250,30200,787
|
|
20230626,135700,20662769750,30200,30150,30200,30100,3775
|
|
20230626,135600,20548854600,30100,30100,30200,30100,1398
|
|
20230626,135500,20506720200,30100,30050,30100,30050,3271
|
|
20230626,135400,20408266400,30050,30100,30100,30000,1508
|
|
20230626,135300,20362958300,30100,30100,30100,30050,930
|
|
20230626,135200,20334981150,30100,30100,30150,30000,2482
|
|
20230626,135100,20260340850,30100,30150,30200,30100,1005
|
|
20230626,135000,20230044400,30200,30250,30300,30150,875
|
|
20230626,134900,20203606850,30250,30300,30300,30200,814
|
|
20230626,134800,20178968300,30300,30250,30300,30200,1182
|
|
20230626,134700,20143206300,30250,30200,30250,30150,1343
|
|
20230626,134600,20102671700,30150,30200,30300,30150,2978
|
|
20230626,134500,20012635850,30250,30200,30250,30150,2801
|
|
20230626,134400,19928052950,30100,30150,30200,29900,9027
|
|
20230626,134300,19656992900,30200,30250,30250,30150,948
|
|
20230626,134200,19628365100,30200,30200,30250,30050,6313
|
|
20230626,134100,19438156650,30250,30200,30250,30150,1462
|
|
20230626,134000,19393971500,30200,30250,30300,30200,2709
|
|
20230626,133900,19312031600,30200,30300,30300,30200,1913
|
|
20230626,133800,19254117600,30300,30300,30350,30250,2046
|
|
20230626,133700,19192153650,30300,30450,30450,30300,3553
|
|
20230626,133600,19084180100,30450,30400,30450,30400,1592
|
|
20230626,133500,19035721700,30450,30400,30500,30400,3590
|
|
20230626,133400,18926387100,30400,30400,30450,30400,1614
|
|
20230626,133300,18877254800,30450,30500,30500,30400,2475
|
|
20230626,133200,18801888750,30500,30500,30500,30450,1396
|
|
20230626,133100,18759346800,30500,30500,30500,30450,1305
|
|
20230626,133000,18719558800,30450,30450,30500,30400,4391
|
|
20230626,132900,18585824600,30400,30400,30450,30400,1883
|
|
20230626,132800,18528549200,30350,30350,30400,30350,2404
|
|
20230626,132700,18455505000,30400,30450,30450,30350,4161
|
|
20230626,132600,18328989350,30450,30450,30450,30400,3056
|
|
20230626,132500,18235941550,30400,30350,30400,30300,3514
|
|
20230626,132400,18129146400,30350,30250,30350,30200,1512
|
|
20230626,132300,18083368300,30250,30200,30300,30200,1110
|
|
20230626,132200,18049807650,30200,30300,30300,30200,2541
|
|
20230626,132100,17972953450,30250,30400,30400,30250,1720
|
|
20230626,132000,17920829400,30400,30350,30450,30300,8595
|
|
20230626,131900,17659728300,30350,30300,30350,30250,2468
|
|
20230626,131800,17584900700,30300,30300,30300,30200,2134
|
|
20230626,131700,17520325250,30300,30200,30300,30200,4946
|
|
20230626,131600,17370555850,30300,30200,30300,30150,15973
|
|
20230626,131500,16887287950,30200,30200,30250,30150,1460
|
|
20230626,131400,16843166800,30200,30250,30300,30150,4848
|
|
20230626,131300,16696639500,30250,30200,30250,30200,2528
|
|
20230626,131200,16620187750,30250,30250,30300,30200,5502
|
|
20230626,131100,16453669250,30250,30200,30300,30150,4740
|
|
20230626,131000,16310374450,30250,30100,30300,30050,12443
|
|
20230626,130900,15934570500,30150,30100,30150,30050,6518
|
|
20230626,130800,15738310400,30100,30100,30150,30050,3947
|
|
20230626,130700,15619388650,30100,30050,30150,30050,3668
|
|
20230626,130600,15508960600,30100,30050,30100,30050,3559
|
|
20230626,130500,15401900950,30050,29950,30050,29950,9064
|
|
20230626,130400,15129937650,30000,29950,30000,29900,12126
|
|
20230626,130300,14766577500,29950,29800,29950,29800,14401
|
|
20230626,130200,14336268900,29750,29800,29800,29750,930
|
|
20230626,130100,14308558450,29800,29800,29800,29750,2011
|
|
20230626,130000,14248631650,29750,29800,29800,29750,1706
|
|
20230626,125900,14197813350,29800,29750,29800,29750,915
|
|
20230626,125800,14170560000,29750,29800,29800,29750,496
|
|
20230626,125700,14155785600,29800,29850,29850,29750,1920
|
|
20230626,125600,14098570000,29850,29850,29850,29750,8644
|
|
20230626,125500,13840920700,29850,29800,29850,29750,10473
|
|
20230626,125400,13528585700,29800,29750,29800,29750,1131
|
|
20230626,125300,13494904750,29800,29650,29800,29650,14849
|
|
20230626,125200,13053308050,29700,29700,29700,29600,1119
|
|
20230626,125100,13020113000,29650,29650,29700,29600,6265
|
|
20230626,125000,12834430700,29650,29650,29650,29600,506
|
|
20230626,124900,12819428700,29650,29650,29650,29600,1535
|
|
20230626,124800,12773917000,29650,29600,29650,29600,760
|
|
20230626,124700,12751406150,29600,29600,29600,29550,1243
|
|
20230626,124600,12714630550,29600,29500,29650,29450,5050
|
|
20230626,124500,12565255050,29500,29550,29550,29500,1263
|
|
20230626,124400,12527983600,29500,29550,29550,29500,608
|
|
20230626,124300,12510023200,29500,29500,29550,29500,838
|
|
20230626,124200,12485287100,29550,29550,29550,29500,285
|
|
20230626,124100,12476866350,29500,29500,29550,29500,414
|
|
20230626,124000,12464647050,29500,29500,29500,29450,348
|
|
20230626,123900,12454381950,29500,29500,29550,29500,335
|
|
20230626,123800,12444494600,29500,29500,29500,29500,544
|
|
20230626,123700,12428446600,29500,29450,29500,29450,340
|
|
20230626,123600,12418419850,29500,29500,29500,29450,1563
|
|
20230626,123500,12372361400,29500,29400,29500,29350,2276
|
|
20230626,123400,12305370750,29400,29400,29450,29350,801
|
|
20230626,123300,12281820800,29400,29400,29400,29350,409
|
|
20230626,123200,12269796450,29400,29400,29400,29350,476
|
|
20230626,123100,12255803100,29400,29400,29450,29400,1101
|
|
20230626,123000,12223430500,29400,29450,29450,29350,1208
|
|
20230626,122900,12187911450,29450,29450,29450,29450,378
|
|
20230626,122800,12176779350,29450,29450,29450,29400,276
|
|
20230626,122700,12168651450,29400,29450,29450,29400,3809
|
|
20230626,122600,12056476850,29450,29450,29450,29400,351
|
|
20230626,122500,12046139950,29400,29400,29450,29400,329
|
|
20230626,122400,12036466250,29400,29350,29400,29350,577
|
|
20230626,122300,12019520350,29400,29350,29400,29350,722
|
|
20230626,122200,11998302950,29400,29400,29400,29350,433
|
|
20230626,122100,11985573300,29400,29350,29400,29350,465
|
|
20230626,122000,11971911300,29350,29400,29400,29350,603
|
|
20230626,121900,11954203350,29350,29400,29400,29300,632
|
|
20230626,121800,11935650500,29400,29400,29400,29400,343
|
|
20230626,121700,11925566300,29400,29450,29450,29400,541
|
|
20230626,121600,11909656200,29450,29400,29500,29400,196
|
|
20230626,121500,11903890850,29400,29350,29400,29350,310
|
|
20230626,121400,11894776900,29350,29400,29400,29300,4900
|
|
20230626,121300,11750821300,29400,29500,29500,29400,1428
|
|
20230626,121200,11708765950,29500,29500,29500,29500,416
|
|
20230626,121100,11696493950,29500,29550,29550,29450,411
|
|
20230626,121000,11684369050,29550,29500,29550,29500,377
|
|
20230626,120900,11673233850,29550,29500,29550,29500,666
|
|
20230626,120800,11653582250,29550,29550,29550,29500,234
|
|
20230626,120700,11646669050,29550,29550,29550,29550,216
|
|
20230626,120600,11640286250,29550,29550,29550,29500,933
|
|
20230626,120500,11612747900,29600,29550,29600,29550,877
|
|
20230626,120400,11586832200,29600,29550,29600,29500,530
|
|
20230626,120300,11571168750,29550,29550,29550,29550,589
|
|
20230626,120200,11553763800,29600,29600,29600,29550,354
|
|
20230626,120100,11543290200,29600,29600,29600,29550,221
|
|
20230626,120000,11536749050,29600,29600,29600,29550,971
|
|
20230626,115900,11508033150,29600,29600,29600,29550,125
|
|
20230626,115800,11504333200,29550,29600,29600,29550,1419
|
|
20230626,115700,11462335200,29600,29600,29600,29500,942
|
|
20230626,115600,11434463000,29550,29450,29600,29450,828
|
|
20230626,115500,11410032200,29450,29500,29550,29400,7231
|
|
20230626,115400,11196449450,29500,29450,29500,29400,383
|
|
20230626,115300,11185175900,29450,29400,29500,29400,609
|
|
20230626,115200,11167242150,29450,29450,29450,29400,690
|
|
20230626,115100,11146946850,29450,29450,29450,29400,348
|
|
20230626,115000,11136699600,29450,29400,29450,29350,905
|
|
20230626,114900,11110062850,29400,29350,29450,29300,855
|
|
20230626,114800,11084930750,29400,29400,29400,29300,2165
|
|
20230626,114700,11021364300,29400,29450,29450,29350,893
|
|
20230626,114600,10995105100,29450,29450,29450,29400,693
|
|
20230626,114500,10974696300,29450,29450,29450,29400,259
|
|
20230626,114400,10967070200,29450,29400,29450,29350,985
|
|
20230626,114300,10938111800,29400,29400,29400,29350,987
|
|
20230626,114200,10909120900,29400,29350,29400,29350,219
|
|
20230626,114100,10902685850,29350,29350,29400,29300,1103
|
|
20230626,114000,10870324150,29350,29400,29400,29350,713
|
|
20230626,113900,10849384950,29400,29350,29400,29350,604
|
|
20230626,113800,10831631150,29300,29400,29400,29300,2799
|
|
20230626,113700,10749481300,29400,29400,29400,29350,711
|
|
20230626,113600,10728582500,29400,29400,29400,29350,257
|
|
20230626,113500,10721028250,29400,29450,29450,29350,1853
|
|
20230626,113400,10666560700,29450,29450,29450,29400,238
|
|
20230626,113300,10659551650,29450,29450,29450,29400,459
|
|
20230626,113200,10646038050,29450,29450,29450,29400,716
|
|
20230626,113100,10624957500,29450,29450,29450,29400,509
|
|
20230626,113000,10609969000,29450,29450,29450,29400,647
|
|
20230626,112900,10590918250,29450,29450,29450,29400,382
|
|
20230626,112800,10579670650,29450,29400,29450,29350,4147
|
|
20230626,112700,10457740350,29400,29400,29400,29350,1081
|
|
20230626,112600,10425997300,29400,29400,29400,29350,553
|
|
20230626,112500,10409740450,29400,29400,29400,29350,607
|
|
20230626,112400,10391907800,29400,29350,29400,29350,757
|
|
20230626,112300,10369671550,29350,29400,29400,29300,300
|
|
20230626,112200,10360862300,29400,29400,29400,29350,579
|
|
20230626,112100,10343863000,29350,29400,29400,29350,761
|
|
20230626,112000,10321516700,29400,29400,29450,29350,657
|
|
20230626,111900,10302186250,29450,29450,29450,29400,287
|
|
20230626,111800,10293738950,29450,29450,29450,29400,308
|
|
20230626,111700,10284670050,29450,29450,29450,29400,220
|
|
20230626,111600,10278192650,29450,29450,29500,29400,859
|
|
20230626,111500,10252895300,29400,29450,29450,29400,272
|
|
20230626,111400,10244886250,29450,29450,29450,29400,387
|
|
20230626,111300,10233492500,29450,29450,29450,29400,287
|
|
20230626,111200,10225046800,29450,29450,29450,29400,759
|
|
20230626,111100,10202703950,29450,29450,29450,29400,486
|
|
20230626,111000,10188393650,29400,29450,29450,29350,552
|
|
20230626,110900,10172163550,29450,29450,29450,29400,638
|
|
20230626,110800,10153388850,29450,29600,29600,29400,8538
|
|
20230626,110700,9901668950,29600,29600,29600,29550,610
|
|
20230626,110600,9883615600,29600,29550,29600,29550,647
|
|
20230626,110500,9864478800,29600,29600,29600,29550,463
|
|
20230626,110400,9850776150,29600,29600,29600,29550,1829
|
|
20230626,110300,9796642150,29600,29500,29600,29500,968
|
|
20230626,110200,9768015300,29500,29550,29550,29500,2711
|
|
20230626,110100,9687913300,29550,29550,29550,29500,4494
|
|
20230626,110000,9555118250,29550,29500,29550,29500,1897
|
|
20230626,105900,9499153200,29500,29500,29500,29450,388
|
|
20230626,105800,9487707450,29500,29450,29500,29400,2774
|
|
20230626,105700,9406072550,29400,29500,29500,29400,8604
|
|
20230626,105600,9152492300,29450,29450,29500,29450,693
|
|
20230626,105500,9132061250,29500,29450,29500,29400,3378
|
|
20230626,105400,9032554450,29450,29400,29450,29350,4468
|
|
20230626,105300,8901078250,29400,29350,29400,29350,284
|
|
20230626,105200,8892730250,29350,29350,29400,29300,3695
|
|
20230626,105100,8784221150,29350,29400,29400,29350,2946
|
|
20230626,105000,8697721250,29400,29400,29400,29350,1523
|
|
20230626,104900,8652947050,29400,29350,29400,29350,893
|
|
20230626,104800,8626708750,29350,29350,29400,29350,2759
|
|
20230626,104700,8545731550,29300,29300,29300,29300,1947
|
|
20230626,104600,8488684450,29250,29300,29300,29250,591
|
|
20230626,104500,8471383850,29300,29250,29300,29250,235
|
|
20230626,104400,8464504350,29300,29250,29300,29250,284
|
|
20230626,104300,8456186900,29250,29300,29300,29200,697
|
|
20230626,104200,8435804800,29300,29250,29300,29250,433
|
|
20230626,104100,8423119650,29300,29300,29300,29300,190
|
|
20230626,104000,8417552650,29300,29200,29300,29200,2174
|
|
20230626,103900,8353966750,29200,29200,29200,29150,756
|
|
20230626,103800,8331891750,29200,29250,29250,29200,2173
|
|
20230626,103700,8268411550,29250,29250,29250,29200,542
|
|
20230626,103600,8252570050,29250,29250,29250,29200,1242
|
|
20230626,103500,8216297050,29250,29150,29250,29150,1635
|
|
20230626,103400,8168550750,29200,29200,29200,29200,333
|
|
20230626,103300,8158827150,29150,29150,29150,29150,237
|
|
20230626,103200,8151918600,29150,29150,29150,29100,319
|
|
20230626,103100,8142620150,29150,29100,29150,29050,1456
|
|
20230626,103000,8100259400,29100,29100,29150,29100,441
|
|
20230626,102900,8087421600,29100,29100,29150,29050,431
|
|
20230626,102800,8074876550,29150,29100,29150,29100,254
|
|
20230626,102700,8067479450,29100,29000,29100,29000,636
|
|
20230626,102600,8049004550,29000,29100,29150,29000,828
|
|
20230626,102500,8024932700,29100,29050,29100,29000,1997
|
|
20230626,102400,7966908900,29000,29100,29100,29000,2144
|
|
20230626,102300,7904695650,29100,29100,29100,29050,279
|
|
20230626,102200,7896579100,29100,29100,29100,29050,267
|
|
20230626,102100,7888811300,29100,29150,29150,29050,596
|
|
20230626,102000,7871456600,29150,29150,29150,29100,567
|
|
20230626,101900,7854945400,29050,29000,29100,29000,698
|
|
20230626,101800,7834655100,29050,29050,29100,29050,780
|
|
20230626,101700,7811991000,29050,29000,29100,29000,1966
|
|
20230626,101600,7754848250,29000,29050,29050,29000,2666
|
|
20230626,101500,7677403550,29050,29000,29050,28950,1449
|
|
20230626,101400,7635395450,29050,29050,29050,29000,157
|
|
20230626,101300,7630836000,29050,29050,29050,29000,648
|
|
20230626,101200,7612029400,29000,29050,29050,28950,1288
|
|
20230626,101100,7574667500,29050,29050,29050,29000,369
|
|
20230626,101000,7563951550,29000,29050,29100,29000,3497
|
|
20230626,100900,7462505200,29050,29050,29100,29000,1493
|
|
20230626,100800,7419146850,29050,29050,29100,29050,332
|
|
20230626,100700,7409496050,29100,29100,29100,29050,715
|
|
20230626,100600,7388711250,29100,29050,29100,29050,757
|
|
20230626,100500,7366694450,29050,29050,29100,29050,2322
|
|
20230626,100400,7299229100,29050,29050,29100,29050,939
|
|
20230626,100300,7271933650,29050,29150,29150,29050,4817
|
|
20230626,100200,7131721800,29200,29200,29200,29150,1497
|
|
20230626,100100,7088073900,29200,29200,29200,29150,686
|
|
20230626,100000,7068057250,29200,29250,29300,29150,1500
|
|
20230626,095900,7024216550,29250,29200,29250,29200,213
|
|
20230626,095800,7017987300,29200,29250,29250,29200,860
|
|
20230626,095700,6992861350,29250,29250,29250,29200,179
|
|
20230626,095600,6987627050,29250,29200,29300,29200,1127
|
|
20230626,095500,6954657950,29250,29250,29300,29200,1128
|
|
20230626,095400,6921668600,29250,29250,29300,29250,1306
|
|
20230626,095300,6883441700,29300,29350,29350,29250,2788
|
|
20230626,095200,6801786350,29350,29250,29350,29250,2628
|
|
20230626,095100,6724769000,29300,29300,29300,29250,2603
|
|
20230626,095000,6648524450,29300,29250,29300,29250,322
|
|
20230626,094900,6639094650,29250,29250,29300,29200,1187
|
|
20230626,094800,6604375400,29250,29250,29250,29200,812
|
|
20230626,094700,6580640000,29250,29250,29300,29200,1655
|
|
20230626,094600,6532169400,29250,29150,29250,29100,2318
|
|
20230626,094500,6464456850,29100,29150,29200,29100,735
|
|
20230626,094400,6443030300,29150,29300,29350,29150,4365
|
|
20230626,094300,6315459000,29300,29300,29350,29250,1111
|
|
20230626,094200,6282905300,29250,29250,29350,29250,2007
|
|
20230626,094100,6224093800,29250,29250,29300,29250,1601
|
|
20230626,094000,6177225850,29300,29250,29300,29250,3251
|
|
20230626,093900,6082044050,29250,29300,29300,29200,6093
|
|
20230626,093800,5903808450,29250,29150,29350,29150,9784
|
|
20230626,093700,5617713150,29150,29100,29250,29050,11734
|
|
20230626,093600,5274678600,29050,29050,29100,29050,600
|
|
20230626,093500,5257237550,29050,29100,29150,29050,1601
|
|
20230626,093400,5210686450,29100,29100,29150,29050,973
|
|
20230626,093300,5182378550,29200,29000,29200,29000,5515
|
|
20230626,093200,5021811450,29000,29000,29050,28950,1022
|
|
20230626,093100,4992181000,29000,28950,29050,28900,1136
|
|
20230626,093000,4959256500,28950,28950,29000,28900,3583
|
|
20230626,092900,4855583850,28950,29000,29000,28950,1725
|
|
20230626,092800,4805596700,29000,29050,29150,28950,1577
|
|
20230626,092700,4759846100,29050,28900,29050,28900,3855
|
|
20230626,092600,4648244700,28900,29050,29050,28900,6698
|
|
20230626,092500,4454191150,29000,29050,29100,29000,2605
|
|
20230626,092400,4378597650,29100,29100,29200,29000,9475
|
|
20230626,092300,4103057200,29100,29100,29150,29100,1494
|
|
20230626,092200,4059567700,29100,29100,29100,29050,1663
|
|
20230626,092100,4011208700,29050,29050,29100,29050,1360
|
|
20230626,092000,3971681150,29050,29150,29150,29050,2922
|
|
20230626,091900,3886741500,29200,29200,29250,29150,2135
|
|
20230626,091800,3824373450,29250,29100,29250,29050,4974
|
|
20230626,091700,3679567000,29150,29250,29350,29100,2702
|
|
20230626,091600,3600802950,29200,29350,29350,29200,7843
|
|
20230626,091500,3371152300,29300,29250,29400,29250,5545
|
|
20230626,091400,3208266600,29300,29200,29300,29100,4644
|
|
20230626,091300,3072698850,29200,29250,29300,29200,3136
|
|
20230626,091200,2981034850,29250,29300,29350,29250,1021
|
|
20230626,091100,2951129550,29250,29300,29300,29200,2392
|
|
20230626,091000,2881139150,29350,29450,29450,29250,5769
|
|
20230626,090900,2711906400,29400,29400,29500,29400,1863
|
|
20230626,090800,2657038100,29300,29400,29450,29300,2076
|
|
20230626,090700,2596042000,29300,29550,29600,29300,9702
|
|
20230626,090600,2310209250,29550,29500,29550,29450,5513
|
|
20230626,090500,2147473600,29500,29450,29600,29450,6524
|
|
20230626,090400,1954837150,29500,29550,29550,29400,6505
|
|
20230626,090300,1763041100,29500,29350,29700,29350,17865
|
|
20230626,090200,1235863200,29350,29100,29350,29050,7001
|
|
20230626,090100,1031547700,29050,29200,29250,29000,9438
|
|
20230626,090000,756507600,29250,29350,29400,29150,25605
|