657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,195400,2825307000,35800,35800,35800,35800,242
|
|
20230627,195300,2825307000,35800,35800,35800,35800,0
|
|
20230627,195200,2825307000,35800,35800,35800,35800,0
|
|
20230627,195100,2825307000,35800,35800,35800,35800,0
|
|
20230627,195000,2825307000,35800,35800,35800,35800,0
|
|
20230627,194900,2825307000,35800,35800,35800,35800,0
|
|
20230627,194800,2825307000,35800,35800,35800,35800,0
|
|
20230627,194700,2825307000,35800,35800,35800,35800,0
|
|
20230627,194600,2825307000,35800,35800,35800,35800,0
|
|
20230627,194500,2825307000,35800,35800,35800,35800,0
|
|
20230627,194400,2825307000,35800,35800,35800,35800,0
|
|
20230627,194300,2825307000,35800,35800,35800,35800,0
|
|
20230627,194200,2825307000,35800,35800,35800,35800,0
|
|
20230627,194100,2825307000,35800,35800,35800,35800,0
|
|
20230627,194000,2825307000,35800,35800,35800,35800,0
|
|
20230627,193900,2825307000,35800,35800,35800,35800,0
|
|
20230627,193800,2825307000,35800,35800,35800,35800,0
|
|
20230627,193700,2825307000,35800,35800,35800,35800,0
|
|
20230627,193600,2825307000,35800,35800,35800,35800,0
|
|
20230627,193500,2825307000,35800,35800,35800,35800,0
|
|
20230627,193400,2825307000,35800,35800,35800,35800,0
|
|
20230627,193300,2825307000,35800,35800,35800,35800,0
|
|
20230627,193200,2825307000,35800,35800,35800,35800,0
|
|
20230627,193100,2825307000,35800,35800,35800,35800,0
|
|
20230627,193000,2825307000,35800,35800,35800,35800,0
|
|
20230627,192900,2825307000,35800,35800,35800,35800,0
|
|
20230627,192800,2825307000,35800,35800,35800,35800,0
|
|
20230627,192700,2825307000,35800,35800,35800,35800,0
|
|
20230627,192600,2825307000,35800,35800,35800,35800,0
|
|
20230627,192500,2825307000,35800,35800,35800,35800,0
|
|
20230627,192400,2825307000,35800,35800,35800,35800,242
|
|
20230627,192300,2825307000,35800,35800,35800,35800,0
|
|
20230627,192200,2825307000,35800,35800,35800,35800,0
|
|
20230627,192100,2825307000,35800,35800,35800,35800,0
|
|
20230627,192000,2825307000,35800,35800,35800,35800,0
|
|
20230627,191900,2825307000,35800,35800,35800,35800,0
|
|
20230627,191800,2825307000,35800,35800,35800,35800,0
|
|
20230627,191700,2825307000,35800,35800,35800,35800,0
|
|
20230627,191600,2825307000,35800,35800,35800,35800,0
|
|
20230627,191500,2825307000,35800,35800,35800,35800,0
|
|
20230627,191400,2825307000,35800,35800,35800,35800,0
|
|
20230627,191300,2825307000,35800,35800,35800,35800,0
|
|
20230627,191200,2825307000,35800,35800,35800,35800,0
|
|
20230627,191100,2825307000,35800,35800,35800,35800,0
|
|
20230627,191000,2825307000,35800,35800,35800,35800,0
|
|
20230627,190900,2825307000,35800,35800,35800,35800,0
|
|
20230627,190800,2825307000,35800,35800,35800,35800,0
|
|
20230627,190700,2825307000,35800,35800,35800,35800,0
|
|
20230627,190600,2825307000,35800,35800,35800,35800,0
|
|
20230627,190500,2825307000,35800,35800,35800,35800,0
|
|
20230627,190400,2825307000,35800,35800,35800,35800,0
|
|
20230627,190300,2825307000,35800,35800,35800,35800,0
|
|
20230627,190200,2825307000,35800,35800,35800,35800,0
|
|
20230627,190100,2825307000,35800,35800,35800,35800,0
|
|
20230627,190000,2825307000,35800,35800,35800,35800,0
|
|
20230627,185900,2825307000,35800,35800,35800,35800,0
|
|
20230627,185800,2825307000,35800,35800,35800,35800,0
|
|
20230627,185700,2825307000,35800,35800,35800,35800,0
|
|
20230627,185600,2825307000,35800,35800,35800,35800,0
|
|
20230627,185500,2825307000,35800,35800,35800,35800,0
|
|
20230627,185400,2825307000,35800,35800,35800,35800,242
|
|
20230627,185300,2825307000,35800,35800,35800,35800,0
|
|
20230627,185200,2825307000,35800,35800,35800,35800,0
|
|
20230627,185100,2825307000,35800,35800,35800,35800,0
|
|
20230627,185000,2825307000,35800,35800,35800,35800,0
|
|
20230627,184900,2825307000,35800,35800,35800,35800,0
|
|
20230627,184800,2825307000,35800,35800,35800,35800,0
|
|
20230627,184700,2825307000,35800,35800,35800,35800,0
|
|
20230627,184600,2825307000,35800,35800,35800,35800,0
|
|
20230627,184500,2825307000,35800,35800,35800,35800,0
|
|
20230627,184400,2825307000,35800,35800,35800,35800,0
|
|
20230627,184300,2825307000,35800,35800,35800,35800,0
|
|
20230627,184200,2825307000,35800,35800,35800,35800,0
|
|
20230627,184100,2825307000,35800,35800,35800,35800,0
|
|
20230627,184000,2825307000,35800,35800,35800,35800,0
|
|
20230627,183900,2825307000,35800,35800,35800,35800,0
|
|
20230627,183800,2825307000,35800,35800,35800,35800,0
|
|
20230627,183700,2825307000,35800,35800,35800,35800,0
|
|
20230627,183600,2825307000,35800,35800,35800,35800,0
|
|
20230627,183500,2825307000,35800,35800,35800,35800,0
|
|
20230627,183400,2825307000,35800,35800,35800,35800,0
|
|
20230627,183300,2825307000,35800,35800,35800,35800,0
|
|
20230627,183200,2825307000,35800,35800,35800,35800,0
|
|
20230627,183100,2825307000,35800,35800,35800,35800,0
|
|
20230627,183000,2825307000,35800,35800,35800,35800,0
|
|
20230627,182900,2825307000,35800,35800,35800,35800,0
|
|
20230627,182800,2825307000,35800,35800,35800,35800,0
|
|
20230627,182700,2825307000,35800,35800,35800,35800,0
|
|
20230627,182600,2825307000,35800,35800,35800,35800,0
|
|
20230627,182500,2825307000,35800,35800,35800,35800,0
|
|
20230627,182400,2825307000,35800,35800,35800,35800,242
|
|
20230627,182300,2825307000,35800,35800,35800,35800,0
|
|
20230627,182200,2825307000,35800,35800,35800,35800,0
|
|
20230627,182100,2825307000,35800,35800,35800,35800,0
|
|
20230627,182000,2825307000,35800,35800,35800,35800,0
|
|
20230627,181900,2825307000,35800,35800,35800,35800,0
|
|
20230627,181800,2825307000,35800,35800,35800,35800,0
|
|
20230627,181700,2825307000,35800,35800,35800,35800,0
|
|
20230627,181600,2825307000,35800,35800,35800,35800,0
|
|
20230627,181500,2825307000,35800,35800,35800,35800,0
|
|
20230627,181400,2825307000,35800,35800,35800,35800,0
|
|
20230627,181300,2825307000,35800,35800,35800,35800,0
|
|
20230627,181200,2825307000,35800,35800,35800,35800,0
|
|
20230627,181100,2825307000,35800,35800,35800,35800,0
|
|
20230627,181000,2825307000,35800,35800,35800,35800,0
|
|
20230627,180900,2825307000,35800,35800,35800,35800,0
|
|
20230627,180800,2825307000,35800,35800,35800,35800,0
|
|
20230627,180700,2825307000,35800,35800,35800,35800,0
|
|
20230627,180600,2825307000,35800,35800,35800,35800,0
|
|
20230627,180500,2825307000,35800,35800,35800,35800,0
|
|
20230627,180400,2825307000,35800,35800,35800,35800,0
|
|
20230627,180300,2825307000,35800,35800,35800,35800,0
|
|
20230627,180200,2825307000,35800,35800,35800,35800,0
|
|
20230627,180100,2825307000,35800,35800,35800,35800,0
|
|
20230627,180000,2825307000,35800,35800,35800,35800,0
|
|
20230627,175900,2825307000,35800,35800,35800,35800,0
|
|
20230627,175800,2825307000,35800,35800,35800,35800,0
|
|
20230627,175700,2825307000,35800,35800,35800,35800,0
|
|
20230627,175600,2825307000,35800,35800,35800,35800,0
|
|
20230627,175500,2825307000,35800,35800,35800,35800,0
|
|
20230627,175400,2825307000,35800,35800,35800,35800,242
|
|
20230627,175300,2825307000,35800,35800,35800,35800,0
|
|
20230627,175200,2825307000,35800,35800,35800,35800,0
|
|
20230627,175100,2825307000,35800,35800,35800,35800,0
|
|
20230627,175000,2825307000,35800,35800,35800,35800,0
|
|
20230627,174900,2825307000,35800,35800,35800,35800,0
|
|
20230627,174800,2825307000,35800,35800,35800,35800,0
|
|
20230627,174700,2825307000,35800,35800,35800,35800,0
|
|
20230627,174600,2825307000,35800,35800,35800,35800,0
|
|
20230627,174500,2825307000,35800,35800,35800,35800,0
|
|
20230627,174400,2825307000,35800,35800,35800,35800,0
|
|
20230627,174300,2825307000,35800,35800,35800,35800,0
|
|
20230627,174200,2825307000,35800,35800,35800,35800,0
|
|
20230627,174100,2825307000,35800,35800,35800,35800,0
|
|
20230627,174000,2825307000,35800,35800,35800,35800,0
|
|
20230627,173900,2825307000,35800,35800,35800,35800,0
|
|
20230627,173800,2825307000,35800,35800,35800,35800,0
|
|
20230627,173700,2825307000,35800,35800,35800,35800,0
|
|
20230627,173600,2825307000,35800,35800,35800,35800,0
|
|
20230627,173500,2825307000,35800,35800,35800,35800,0
|
|
20230627,173400,2825307000,35800,35800,35800,35800,0
|
|
20230627,173300,2825307000,35800,35800,35800,35800,0
|
|
20230627,173200,2825307000,35800,35800,35800,35800,0
|
|
20230627,173100,2825307000,35800,35800,35800,35800,0
|
|
20230627,173000,2825307000,35800,35800,35800,35800,0
|
|
20230627,172900,2825307000,35800,35800,35800,35800,0
|
|
20230627,172800,2825307000,35800,35800,35800,35800,0
|
|
20230627,172700,2825307000,35800,35800,35800,35800,0
|
|
20230627,172600,2825307000,35800,35800,35800,35800,0
|
|
20230627,172500,2825307000,35800,35800,35800,35800,0
|
|
20230627,172400,2825307000,35800,35800,35800,35800,242
|
|
20230627,172300,2825307000,35800,35800,35800,35800,0
|
|
20230627,172200,2825307000,35800,35800,35800,35800,0
|
|
20230627,172100,2825307000,35800,35800,35800,35800,0
|
|
20230627,172000,2825307000,35800,35800,35800,35800,0
|
|
20230627,171900,2825307000,35800,35800,35800,35800,0
|
|
20230627,171800,2825307000,35800,35800,35800,35800,0
|
|
20230627,171700,2825307000,35800,35800,35800,35800,0
|
|
20230627,171600,2825307000,35800,35800,35800,35800,0
|
|
20230627,171500,2825307000,35800,35800,35800,35800,0
|
|
20230627,171400,2825307000,35800,35800,35800,35800,0
|
|
20230627,171300,2825307000,35800,35800,35800,35800,0
|
|
20230627,171200,2825307000,35800,35800,35800,35800,0
|
|
20230627,171100,2825307000,35800,35800,35800,35800,0
|
|
20230627,171000,2825307000,35800,35800,35800,35800,0
|
|
20230627,170900,2825307000,35800,35800,35800,35800,0
|
|
20230627,170800,2825307000,35800,35800,35800,35800,0
|
|
20230627,170700,2825307000,35800,35800,35800,35800,0
|
|
20230627,170600,2825307000,35800,35800,35800,35800,0
|
|
20230627,170500,2825307000,35800,35800,35800,35800,0
|
|
20230627,170400,2825307000,35800,35800,35800,35800,0
|
|
20230627,170300,2825307000,35800,35800,35800,35800,0
|
|
20230627,170200,2825307000,35800,35800,35800,35800,0
|
|
20230627,170100,2825307000,35800,35800,35800,35800,0
|
|
20230627,170000,2825307000,35800,35800,35800,35800,0
|
|
20230627,165900,2825307000,35800,35800,35800,35800,0
|
|
20230627,165800,2825307000,35800,35800,35800,35800,0
|
|
20230627,165700,2825307000,35800,35800,35800,35800,0
|
|
20230627,165600,2825307000,35800,35800,35800,35800,0
|
|
20230627,165500,2825307000,35800,35800,35800,35800,0
|
|
20230627,165400,2825307000,35800,35800,35800,35800,242
|
|
20230627,165300,2825307000,35800,35800,35800,35800,0
|
|
20230627,165200,2825307000,35800,35800,35800,35800,0
|
|
20230627,165100,2825307000,35800,35800,35800,35800,0
|
|
20230627,165000,2825307000,35800,35800,35800,35800,0
|
|
20230627,164900,2825307000,35800,35800,35800,35800,0
|
|
20230627,164800,2825307000,35800,35800,35800,35800,0
|
|
20230627,164700,2825307000,35800,35800,35800,35800,0
|
|
20230627,164600,2825307000,35800,35800,35800,35800,0
|
|
20230627,164500,2825307000,35800,35800,35800,35800,0
|
|
20230627,164400,2825307000,35800,35800,35800,35800,0
|
|
20230627,164300,2825307000,35800,35800,35800,35800,0
|
|
20230627,164200,2825307000,35800,35800,35800,35800,0
|
|
20230627,164100,2825307000,35800,35800,35800,35800,0
|
|
20230627,164000,2825307000,35800,35800,35800,35800,0
|
|
20230627,163900,2825307000,35800,35800,35800,35800,0
|
|
20230627,163800,2825307000,35800,35800,35800,35800,0
|
|
20230627,163700,2825307000,35800,35800,35800,35800,0
|
|
20230627,163600,2825307000,35800,35800,35800,35800,0
|
|
20230627,163500,2825307000,35800,35800,35800,35800,0
|
|
20230627,163400,2825307000,35800,35800,35800,35800,0
|
|
20230627,163300,2825307000,35800,35800,35800,35800,0
|
|
20230627,163200,2825307000,35800,35800,35800,35800,0
|
|
20230627,163100,2825307000,35800,35800,35800,35800,0
|
|
20230627,163000,2825307000,35800,35800,35800,35800,0
|
|
20230627,162900,2825307000,35800,35800,35800,35800,0
|
|
20230627,162800,2825307000,35800,35800,35800,35800,0
|
|
20230627,162700,2825307000,35800,35800,35800,35800,0
|
|
20230627,162600,2825307000,35800,35800,35800,35800,0
|
|
20230627,162500,2825307000,35800,35800,35800,35800,0
|
|
20230627,162400,2825307000,35800,35800,35800,35800,242
|
|
20230627,162300,2825307000,35800,35800,35800,35800,0
|
|
20230627,162200,2825307000,35800,35800,35800,35800,0
|
|
20230627,162100,2825307000,35800,35800,35800,35800,0
|
|
20230627,162000,2825307000,35800,35800,35800,35800,0
|
|
20230627,161900,2825307000,35800,35800,35800,35800,0
|
|
20230627,161800,2825307000,35800,35800,35800,35800,0
|
|
20230627,161700,2825307000,35800,35800,35800,35800,0
|
|
20230627,161600,2825307000,35800,35800,35800,35800,0
|
|
20230627,161500,2825307000,35800,35800,35800,35800,0
|
|
20230627,161400,2825307000,35800,35800,35800,35800,0
|
|
20230627,161300,2825307000,35800,35800,35800,35800,0
|
|
20230627,161200,2825307000,35800,35800,35800,35800,0
|
|
20230627,161100,2825307000,35800,35800,35800,35800,0
|
|
20230627,161000,2825307000,35800,35800,35800,35800,0
|
|
20230627,160900,2825307000,35800,35800,35800,35800,0
|
|
20230627,160800,2825307000,35800,35800,35800,35800,0
|
|
20230627,160700,2825307000,35800,35800,35800,35800,0
|
|
20230627,160600,2825307000,35800,35800,35800,35800,0
|
|
20230627,160500,2825307000,35800,35800,35800,35800,0
|
|
20230627,160400,2825307000,35800,35800,35800,35800,0
|
|
20230627,160300,2825307000,35800,35800,35800,35800,0
|
|
20230627,160200,2825307000,35800,35800,35800,35800,0
|
|
20230627,160100,2825307000,35800,35800,35800,35800,0
|
|
20230627,160000,2825307000,35800,35800,35800,35800,0
|
|
20230627,155900,2825307000,35800,35800,35800,35800,0
|
|
20230627,155800,2825307000,35800,35800,35800,35800,0
|
|
20230627,155700,2825307000,35800,35800,35800,35800,0
|
|
20230627,155600,2825307000,35800,35800,35800,35800,0
|
|
20230627,155500,2825307000,35800,35800,35800,35800,0
|
|
20230627,155400,2825307000,35800,35800,35800,35800,242
|
|
20230627,155300,2825307000,35800,35800,35800,35800,0
|
|
20230627,155200,2825307000,35800,35800,35800,35800,0
|
|
20230627,155100,2825307000,35800,35800,35800,35800,0
|
|
20230627,155000,2825307000,35800,35800,35800,35800,0
|
|
20230627,154900,2825307000,35800,35800,35800,35800,0
|
|
20230627,154800,2825307000,35800,35800,35800,35800,0
|
|
20230627,154700,2825307000,35800,35800,35800,35800,0
|
|
20230627,154600,2825307000,35800,35800,35800,35800,0
|
|
20230627,154500,2825307000,35800,35800,35800,35800,0
|
|
20230627,154400,2825307000,35800,35800,35800,35800,0
|
|
20230627,154300,2825307000,35800,35800,35800,35800,0
|
|
20230627,154200,2825307000,35800,35800,35800,35800,0
|
|
20230627,154100,2825307000,35800,35800,35800,35800,0
|
|
20230627,154000,2825307000,35800,35800,35800,35800,0
|
|
20230627,153900,2825307000,35800,35800,35800,35800,0
|
|
20230627,153800,2825307000,35800,35800,35800,35800,0
|
|
20230627,153700,2825307000,35800,35800,35800,35800,0
|
|
20230627,153600,2825307000,35800,35800,35800,35800,0
|
|
20230627,153500,2825307000,35800,35800,35800,35800,0
|
|
20230627,153400,2825307000,35800,35800,35800,35800,0
|
|
20230627,153300,2825307000,35800,35800,35800,35800,0
|
|
20230627,153200,2825307000,35800,35800,35800,35800,0
|
|
20230627,153100,2825307000,35800,35800,35800,35800,0
|
|
20230627,153000,2825307000,35800,35800,35800,35800,242
|
|
20230627,152900,2816643400,35650,35650,35650,35650,0
|
|
20230627,152800,2816643400,35650,35650,35650,35650,0
|
|
20230627,152700,2816643400,35650,35650,35650,35650,0
|
|
20230627,152600,2816643400,35650,35650,35650,35650,0
|
|
20230627,152500,2816643400,35650,35650,35650,35650,0
|
|
20230627,152400,2816643400,35650,35650,35650,35650,0
|
|
20230627,152300,2816643400,35650,35650,35650,35650,0
|
|
20230627,152200,2816643400,35650,35650,35650,35650,0
|
|
20230627,152100,2816643400,35650,35650,35650,35650,0
|
|
20230627,152000,2816643400,35650,35650,35650,35650,0
|
|
20230627,151900,2816643400,35650,35800,35800,35650,104
|
|
20230627,151800,2812932700,35800,35800,35850,35800,65
|
|
20230627,151700,2810604650,35800,35700,35800,35650,480
|
|
20230627,151600,2793435350,35800,35800,35800,35600,542
|
|
20230627,151500,2774079200,35800,35700,35800,35600,796
|
|
20230627,151400,2745654250,35700,35750,35800,35600,735
|
|
20230627,151300,2719419150,35800,35750,35800,35700,602
|
|
20230627,151200,2697896950,35750,35900,35900,35700,1095
|
|
20230627,151100,2658737950,35850,35900,35900,35700,689
|
|
20230627,151000,2634056650,35850,35800,35900,35700,660
|
|
20230627,150900,2610423000,35800,35800,35900,35750,843
|
|
20230627,150800,2580235100,35800,35700,35900,35650,498
|
|
20230627,150700,2562411800,35750,35800,35900,35700,884
|
|
20230627,150600,2530772800,35850,35850,35900,35700,735
|
|
20230627,150500,2504461100,35850,35850,35900,35700,597
|
|
20230627,150400,2483087900,35800,35850,35900,35750,869
|
|
20230627,150300,2451984200,35850,35700,35950,35650,687
|
|
20230627,150200,2427389700,35700,35650,35750,35600,759
|
|
20230627,150100,2400309450,35700,35650,35750,35550,1029
|
|
20230627,150000,2363622100,35650,35650,35800,35600,689
|
|
20230627,145900,2339034850,35700,35750,35800,35600,1127
|
|
20230627,145800,2298817000,35800,35750,35900,35700,702
|
|
20230627,145700,2273672750,35700,35750,35900,35700,764
|
|
20230627,145600,2246303450,35700,35850,36000,35700,829
|
|
20230627,145500,2216602350,35800,35900,35950,35750,646
|
|
20230627,145400,2193441750,35900,35900,36000,35750,586
|
|
20230627,145300,2172392700,35900,35900,36000,35700,646
|
|
20230627,145200,2149226800,35900,35850,35900,35750,704
|
|
20230627,145100,2124005850,35750,35850,35900,35750,721
|
|
20230627,145000,2098172250,35800,35800,35900,35700,501
|
|
20230627,144900,2080232000,35800,35800,35900,35700,775
|
|
20230627,144800,2052479050,35750,35900,35900,35750,542
|
|
20230627,144700,2033058850,35900,35850,36000,35750,805
|
|
20230627,144600,2004206700,35800,35850,36000,35750,582
|
|
20230627,144500,1983338600,35850,35900,36000,35750,597
|
|
20230627,144400,1961914550,35800,35900,36000,35700,883
|
|
20230627,144300,1930202000,35900,35700,36000,35700,699
|
|
20230627,144200,1905177600,35750,35850,35900,35750,717
|
|
20230627,144100,1879487200,35800,35850,36000,35750,578
|
|
20230627,144000,1858756350,35900,36000,36000,35850,1081
|
|
20230627,143900,1819931350,36000,36050,36150,35950,762
|
|
20230627,143800,1792478350,36000,36200,36200,35900,599
|
|
20230627,143700,1770854200,36150,36100,36250,36050,752
|
|
20230627,143600,1743639800,36150,36250,36300,36150,608
|
|
20230627,143500,1721597100,36150,36200,36250,36150,698
|
|
20230627,143400,1696300550,36200,36150,36200,36150,575
|
|
20230627,143300,1675497000,36100,36200,36200,36100,634
|
|
20230627,143200,1652563200,36100,36150,36200,36100,550
|
|
20230627,143100,1632657100,36200,36100,36200,36100,720
|
|
20230627,143000,1606611200,36100,36100,36150,36050,684
|
|
20230627,142900,1581908400,36050,36000,36100,36000,674
|
|
20230627,142800,1557587800,36000,35900,36000,35900,646
|
|
20230627,142700,1534364700,35900,35850,35900,35850,609
|
|
20230627,142600,1512519900,35850,35800,35850,35800,526
|
|
20230627,142500,1493679800,35850,35850,35850,35800,777
|
|
20230627,142400,1465845900,35800,35700,35800,35650,1918
|
|
20230627,142300,1397299650,35700,35650,35700,35600,219
|
|
20230627,142200,1389485750,35650,35650,35650,35600,367
|
|
20230627,142100,1376402250,35650,35650,35700,35600,559
|
|
20230627,142000,1356473650,35650,35650,35650,35650,198
|
|
20230627,141900,1349414950,35650,35650,35650,35600,119
|
|
20230627,141800,1345173650,35650,35500,35650,35500,141
|
|
20230627,141700,1340150550,35550,35650,35650,35550,157
|
|
20230627,141600,1334560300,35650,35600,35650,35600,93
|
|
20230627,141500,1331245900,35650,35550,35650,35550,428
|
|
20230627,141400,1316010100,35600,35550,35600,35500,136
|
|
20230627,141300,1311169650,35600,35600,35600,35600,130
|
|
20230627,141200,1306541650,35600,35600,35600,35550,127
|
|
20230627,141100,1302021550,35600,35600,35600,35600,129
|
|
20230627,141000,1297429150,35600,35650,35650,35400,593
|
|
20230627,140900,1276363050,35650,35600,35650,35600,129
|
|
20230627,140800,1271764250,35650,35650,35650,35600,144
|
|
20230627,140700,1266631800,35650,35650,35650,35650,142
|
|
20230627,140600,1261569500,35650,35600,35650,35550,390
|
|
20230627,140500,1247681250,35600,35550,35600,35550,128
|
|
20230627,140400,1243124900,35550,35600,35600,35500,174
|
|
20230627,140300,1236932050,35600,35550,35600,35550,140
|
|
20230627,140200,1231950600,35600,35600,35600,35550,89
|
|
20230627,140100,1228784150,35600,35550,35600,35500,172
|
|
20230627,140000,1222665700,35550,35500,35600,35400,240
|
|
20230627,135900,1214143350,35550,35550,35550,35500,111
|
|
20230627,135800,1210200200,35550,35600,35600,35500,238
|
|
20230627,135700,1201733100,35600,35550,35600,35500,150
|
|
20230627,135600,1196401400,35550,35500,35550,35450,165
|
|
20230627,135500,1190538450,35500,35500,35500,35400,163
|
|
20230627,135400,1184754150,35500,35400,35500,35400,23
|
|
20230627,135300,1183937850,35500,35400,35500,35350,586
|
|
20230627,135200,1163190700,35400,35400,35400,35350,96
|
|
20230627,135100,1159792750,35400,35350,35400,35350,55
|
|
20230627,135000,1157846800,35400,35400,35400,35400,55
|
|
20230627,134900,1155899800,35350,35450,35500,35350,82
|
|
20230627,134800,1152995550,35450,35400,35450,35400,58
|
|
20230627,134700,1150939550,35450,35450,35500,35400,63
|
|
20230627,134600,1148704250,35400,35400,35400,35400,41
|
|
20230627,134500,1147252850,35400,35400,35400,35350,54
|
|
20230627,134400,1145342250,35450,35450,35500,35450,95
|
|
20230627,134300,1141972500,35450,35450,35500,35450,60
|
|
20230627,134200,1139845450,35450,35450,35450,35400,36
|
|
20230627,134100,1138569300,35450,35450,35500,35450,91
|
|
20230627,134000,1135342200,35450,35350,35450,35350,68
|
|
20230627,133900,1132934300,35400,35350,35400,35350,84
|
|
20230627,133800,1129960850,35400,35350,35400,35300,68
|
|
20230627,133700,1127555450,35300,35350,35350,35300,35
|
|
20230627,133600,1126318700,35350,35300,35350,35250,154
|
|
20230627,133500,1120882050,35250,35300,35300,35250,189
|
|
20230627,133400,1114217150,35300,35300,35300,35250,149
|
|
20230627,133300,1108958750,35350,35300,35350,35250,302
|
|
20230627,133200,1098296850,35400,35350,35400,35300,44
|
|
20230627,133100,1096742350,35350,35350,35350,35300,37
|
|
20230627,133000,1095434600,35300,35400,35400,35300,40
|
|
20230627,132900,1094021750,35400,35300,35400,35300,79
|
|
20230627,132800,1091227250,35350,35400,35400,35350,64
|
|
20230627,132700,1088964250,35350,35350,35350,35350,49
|
|
20230627,132600,1087232100,35400,35350,35400,35350,89
|
|
20230627,132500,1084083000,35400,35350,35400,35300,598
|
|
20230627,132400,1062965700,35350,35450,35550,35300,1176
|
|
20230627,132300,1021346800,35450,35500,35600,35450,47
|
|
20230627,132200,1019678450,35500,35550,35550,35500,171
|
|
20230627,132100,1013607050,35550,35500,35600,35500,185
|
|
20230627,132000,1007028750,35500,35500,35500,35500,9
|
|
20230627,131900,1006709250,35550,35550,35550,35500,119
|
|
20230627,131800,1002479850,35550,35550,35550,35450,29
|
|
20230627,131700,1001449100,35450,35500,35500,35450,20
|
|
20230627,131600,1000739200,35500,35550,35600,35500,88
|
|
20230627,131500,997609050,35550,35500,35550,35500,29
|
|
20230627,131400,996578200,35550,35500,35550,35500,23
|
|
20230627,131300,995761000,35450,35500,35500,35450,76
|
|
20230627,131200,993064050,35500,35450,35500,35400,69
|
|
20230627,131100,990615650,35450,35450,35550,35450,28
|
|
20230627,131000,989622250,35500,35500,35500,35500,43
|
|
20230627,130900,988095750,35600,35450,35600,35450,78
|
|
20230627,130800,985324500,35450,35500,35500,35450,54
|
|
20230627,130700,983409500,35450,35500,35500,35400,29
|
|
20230627,130600,982380600,35500,35450,35500,35450,97
|
|
20230627,130500,978941200,35500,35500,35500,35450,171
|
|
20230627,130400,972876000,35500,35500,35500,35450,73
|
|
20230627,130300,970285550,35450,35500,35500,35450,110
|
|
20230627,130200,966384900,35500,35500,35550,35500,201
|
|
20230627,130100,959247200,35500,35500,35500,35450,222
|
|
20230627,130000,951375550,35550,35500,35550,35500,19
|
|
20230627,125900,950701000,35500,35550,35550,35500,132
|
|
20230627,125800,946011150,35550,35550,35550,35500,59
|
|
20230627,125700,943913750,35550,35500,35550,35450,26
|
|
20230627,125600,942990200,35600,35600,35600,35600,42
|
|
20230627,125500,941495000,35600,35450,35600,35450,89
|
|
20230627,125400,938333200,35500,35450,35500,35450,15
|
|
20230627,125300,937800750,35450,35500,35500,35450,26
|
|
20230627,125200,936878050,35550,35550,35550,35550,59
|
|
20230627,125100,934780600,35550,35550,35550,35450,53
|
|
20230627,125000,932898450,35550,35550,35600,35550,119
|
|
20230627,124900,928666000,35550,35550,35550,35550,2
|
|
20230627,124800,928594900,35600,35500,35600,35500,80
|
|
20230627,124700,925752150,35500,35500,35500,35450,61
|
|
20230627,124600,923587700,35500,35500,35500,35500,10
|
|
20230627,124500,923232700,35500,35500,35500,35450,127
|
|
20230627,124400,918725450,35500,35500,35500,35450,139
|
|
20230627,124300,913791000,35450,35500,35500,35450,22
|
|
20230627,124200,913011000,35450,35450,35500,35450,104
|
|
20230627,124100,909320100,35450,35500,35500,35450,69
|
|
20230627,124000,906871650,35500,35500,35500,35500,32
|
|
20230627,123900,905735650,35500,35500,35500,35500,53
|
|
20230627,123800,903854150,35550,35500,35550,35450,67
|
|
20230627,123700,901473300,35500,35500,35500,35500,29
|
|
20230627,123600,900443800,35600,35550,35600,35500,48
|
|
20230627,123500,898739200,35550,35500,35550,35450,47
|
|
20230627,123400,897069700,35500,35500,35500,35500,38
|
|
20230627,123300,895720700,35500,35500,35500,35450,92
|
|
20230627,123200,892455000,35500,35500,35500,35500,17
|
|
20230627,123100,891851500,35500,35500,35500,35500,31
|
|
20230627,123000,890751000,35500,35500,35500,35450,116
|
|
20230627,122900,886634100,35500,35500,35500,35500,13
|
|
20230627,122800,886172600,35550,35500,35550,35500,19
|
|
20230627,122700,885498000,35500,35450,35500,35450,101
|
|
20230627,122600,881912550,35550,35500,35550,35500,8
|
|
20230627,122500,881628450,35550,35550,35550,35500,70
|
|
20230627,122400,879142450,35500,35450,35500,35450,46
|
|
20230627,122300,877509500,35500,35500,35500,35450,135
|
|
20230627,122200,872721500,35550,35550,35550,35550,42
|
|
20230627,122100,871228400,35550,35550,35550,35450,54
|
|
20230627,122000,869308900,35500,35450,35500,35450,38
|
|
20230627,121900,867960200,35500,35550,35550,35500,55
|
|
20230627,121800,866005700,35550,35450,35550,35450,57
|
|
20230627,121700,863982000,35500,35550,35550,35500,65
|
|
20230627,121600,861672650,35550,35550,35550,35550,60
|
|
20230627,121500,859539650,35500,35500,35550,35450,39
|
|
20230627,121400,858154950,35500,35500,35500,35500,27
|
|
20230627,121300,857196450,35500,35500,35500,35500,92
|
|
20230627,121200,853930450,35450,35500,35500,35450,17
|
|
20230627,121100,853327000,35500,35500,35500,35450,51
|
|
20230627,121000,851517550,35500,35450,35500,35450,146
|
|
20230627,120900,846335600,35500,35500,35500,35450,9
|
|
20230627,120800,846016200,35500,35450,35500,35450,34
|
|
20230627,120700,844809250,35500,35500,35500,35450,174
|
|
20230627,120600,838636500,35500,35550,35550,35450,55
|
|
20230627,120500,836683400,35550,35500,35550,35500,43
|
|
20230627,120400,835156800,35500,35500,35500,35500,30
|
|
20230627,120300,834091800,35500,35450,35500,35450,66
|
|
20230627,120200,831749200,35500,35550,35550,35500,60
|
|
20230627,120100,829617200,35550,35550,35550,35550,121
|
|
20230627,120000,825315650,35550,35600,35600,35550,66
|
|
20230627,115900,822967150,35550,35550,35550,35550,7
|
|
20230627,115800,822718300,35600,35600,35600,35550,63
|
|
20230627,115700,820477000,35600,35600,35600,35550,9
|
|
20230627,115600,820156700,35550,35550,35550,35500,119
|
|
20230627,115500,815927250,35550,35500,35550,35500,16
|
|
20230627,115400,815358500,35550,35600,35600,35550,68
|
|
20230627,115300,812938600,35600,35550,35600,35500,190
|
|
20230627,115200,806180050,35600,35600,35600,35600,2
|
|
20230627,115100,806108850,35600,35550,35600,35500,60
|
|
20230627,115000,803975100,35550,35550,35600,35550,70
|
|
20230627,114900,801485450,35550,35600,35600,35550,27
|
|
20230627,114800,800524700,35600,35600,35600,35550,62
|
|
20230627,114700,798319700,35600,35600,35600,35550,42
|
|
20230627,114600,796826000,35600,35550,35600,35550,44
|
|
20230627,114500,795260900,35550,35600,35600,35550,69
|
|
20230627,114400,792805450,35600,35550,35600,35550,57
|
|
20230627,114300,790778450,35550,35550,35550,35500,73
|
|
20230627,114200,788185000,35500,35550,35600,35500,47
|
|
20230627,114100,786514100,35550,35500,35600,35500,53
|
|
20230627,114000,784628950,35550,35550,35550,35550,2
|
|
20230627,113900,784557850,35550,35550,35550,35500,69
|
|
20230627,113800,782105400,35550,35550,35550,35550,40
|
|
20230627,113700,780683400,35600,35600,35600,35600,2
|
|
20230627,113600,780612200,35550,35600,35600,35500,131
|
|
20230627,113500,775954700,35600,35550,35600,35550,20
|
|
20230627,113400,775243600,35600,35600,35600,35550,92
|
|
20230627,113300,771970950,35600,35600,35600,35550,27
|
|
20230627,113200,771009800,35550,35550,35600,35500,66
|
|
20230627,113100,768663800,35500,35550,35550,35500,27
|
|
20230627,113000,767704650,35500,35550,35550,35500,62
|
|
20230627,112900,765502350,35550,35550,35550,35550,50
|
|
20230627,112800,763724850,35550,35500,35550,35500,24
|
|
20230627,112700,762872750,35550,35550,35550,35500,98
|
|
20230627,112600,759388900,35500,35550,35550,35500,59
|
|
20230627,112500,757292500,35550,35500,35550,35500,11
|
|
20230627,112400,756901900,35500,35600,35600,35400,796
|
|
20230627,112300,728668550,35600,35650,35650,35550,56
|
|
20230627,112200,726676200,35650,35550,35650,35550,50
|
|
20230627,112100,724895200,35550,35650,35650,35500,44
|
|
20230627,112000,723330100,35550,35550,35550,35500,99
|
|
20230627,111900,719810700,35550,35600,35600,35500,131
|
|
20230627,111800,715149300,35550,35550,35600,35550,255
|
|
20230627,111700,706083900,35600,35600,35600,35550,59
|
|
20230627,111600,703984800,35600,35600,35600,35600,73
|
|
20230627,111500,701386000,35600,35600,35600,35550,61
|
|
20230627,111400,699215500,35600,35600,35600,35550,43
|
|
20230627,111300,697684750,35600,35650,35650,35600,68
|
|
20230627,111200,695260900,35600,35600,35600,35550,94
|
|
20230627,111100,691914550,35600,35600,35600,35600,17
|
|
20230627,111000,691309350,35650,35600,35650,35600,77
|
|
20230627,110900,688564350,35650,35650,35650,35600,57
|
|
20230627,110800,686533400,35650,35600,35650,35600,57
|
|
20230627,110700,684502800,35650,35600,35650,35600,91
|
|
20230627,110600,681260150,35550,35650,35650,35550,4
|
|
20230627,110500,681117650,35600,35600,35600,35550,58
|
|
20230627,110400,679052900,35600,35650,35650,35600,88
|
|
20230627,110300,675919350,35600,35650,35650,35600,5
|
|
20230627,110200,675741200,35600,35600,35650,35600,365
|
|
20230627,110100,662745600,35600,35550,35600,35550,35
|
|
20230627,110000,661500300,35550,35550,35600,35550,64
|
|
20230627,105900,659223700,35600,35600,35600,35600,75
|
|
20230627,105800,656553700,35550,35600,35600,35550,73
|
|
20230627,105700,653957250,35500,35550,35600,35500,20
|
|
20230627,105600,653246250,35500,35550,35550,35500,99
|
|
20230627,105500,649727900,35550,35500,35550,35500,116
|
|
20230627,105400,645604400,35550,35550,35600,35550,18
|
|
20230627,105300,644964250,35500,35550,35600,35500,194
|
|
20230627,105200,638067000,35550,35600,35600,35550,54
|
|
20230627,105100,636145700,35600,35550,35600,35550,51
|
|
20230627,105000,634331250,35600,35600,35600,35550,258
|
|
20230627,104900,625146900,35600,35550,35600,35550,27
|
|
20230627,104800,624186700,35600,35500,35600,35500,79
|
|
20230627,104700,621377800,35550,35550,35550,35450,97
|
|
20230627,104600,617930600,35550,35550,35550,35550,0
|
|
20230627,104500,617930600,35550,35600,35600,35450,127
|
|
20230627,104400,613420650,35550,35550,35550,35550,39
|
|
20230627,104300,612034200,35500,35550,35550,35500,80
|
|
20230627,104200,609193150,35550,35500,35550,35500,72
|
|
20230627,104100,606634300,35500,35500,35550,35500,100
|
|
20230627,104000,603083800,35450,35450,35500,35450,69
|
|
20230627,103900,600636200,35450,35550,35550,35450,101
|
|
20230627,103800,597048800,35550,35550,35550,35500,32
|
|
20230627,103700,595911300,35500,35550,35550,35500,58
|
|
20230627,103600,593850450,35450,35500,35550,35450,244
|
|
20230627,103500,585187650,35500,35600,35600,35500,1117
|
|
20230627,103400,545481050,35650,35650,35650,35650,29
|
|
20230627,103300,544447200,35650,35650,35700,35600,68
|
|
20230627,103200,542022000,35650,35650,35650,35600,36
|
|
20230627,103100,540739950,35650,35700,35700,35600,16
|
|
20230627,103000,540169550,35700,35650,35700,35600,110
|
|
20230627,102900,536247800,35600,35650,35650,35600,3
|
|
20230627,102800,536140900,35600,35650,35700,35600,141
|
|
20230627,102700,531112800,35650,35600,35700,35600,102
|
|
20230627,102600,527475400,35650,35650,35650,35600,37
|
|
20230627,102500,526157450,35650,35650,35650,35600,93
|
|
20230627,102400,522842500,35600,35650,35650,35600,68
|
|
20230627,102300,520420350,35600,35600,35650,35600,39
|
|
20230627,102200,519030400,35600,35650,35650,35600,243
|
|
20230627,102100,510370450,35650,35850,35900,35650,2272
|
|
20230627,102000,429219650,35850,35900,35900,35850,51
|
|
20230627,101900,427388850,35900,35900,35950,35900,81
|
|
20230627,101800,424479800,35900,35900,35950,35900,15
|
|
20230627,101700,423941150,35900,35900,35950,35900,65
|
|
20230627,101600,421606350,35950,35900,35950,35900,89
|
|
20230627,101500,418409550,35850,35950,35950,35850,3
|
|
20230627,101400,418301800,35850,35850,35950,35850,17
|
|
20230627,101300,417692150,35850,35800,35850,35750,96
|
|
20230627,101200,414254000,35800,35750,35800,35750,5
|
|
20230627,101100,414075150,35750,35800,35800,35750,33
|
|
20230627,101000,412893800,35800,35800,35800,35800,49
|
|
20230627,100900,411139600,35800,35750,35850,35750,96
|
|
20230627,100800,407703900,35800,35800,35800,35800,18
|
|
20230627,100700,407059500,35800,35750,35800,35700,50
|
|
20230627,100600,405271950,35800,35800,35800,35750,257
|
|
20230627,100500,396078650,35850,35800,35850,35800,23
|
|
20230627,100400,395254200,35850,35800,35850,35800,78
|
|
20230627,100300,392460050,35850,35900,35900,35800,98
|
|
20230627,100200,388946050,35850,35900,35900,35850,339
|
|
20230627,100100,376776050,35900,35900,35900,35900,3
|
|
20230627,100000,376668350,35700,35850,35900,35700,136
|
|
20230627,095900,371799150,35800,35750,35800,35750,444
|
|
20230627,095800,355911100,35650,35750,35750,35650,80
|
|
20230627,095700,353055950,35700,35700,35700,35700,1
|
|
20230627,095600,353020250,35700,35700,35750,35700,69
|
|
20230627,095500,350554600,35650,35700,35700,35650,110
|
|
20230627,095400,346627700,35750,35700,35750,35700,84
|
|
20230627,095300,343628200,35700,35700,35700,35700,59
|
|
20230627,095200,341521900,35700,35650,35750,35650,56
|
|
20230627,095100,339524000,35650,35650,35650,35600,40
|
|
20230627,095000,338098950,35700,35700,35700,35600,143
|
|
20230627,094900,332993950,35700,35600,35700,35600,49
|
|
20230627,094800,331248100,35550,35650,35650,35550,24
|
|
20230627,094700,330392600,35600,35650,35650,35550,82
|
|
20230627,094600,327472350,35700,35700,35700,35700,42
|
|
20230627,094500,325972950,35550,35650,35650,35550,53
|
|
20230627,094400,324085100,35600,35550,35600,35550,368
|
|
20230627,094300,310989400,35450,35500,35550,35450,31
|
|
20230627,094200,309888850,35550,35500,35550,35500,41
|
|
20230627,094100,308431450,35500,35550,35550,35450,216
|
|
20230627,094000,300762650,35550,35550,35550,35500,14
|
|
20230627,093900,300265450,35550,35550,35550,35500,145
|
|
20230627,093800,295112500,35500,35500,35500,35500,43
|
|
20230627,093700,293586000,35500,35500,35500,35500,147
|
|
20230627,093600,288367500,35500,35450,35500,35450,162
|
|
20230627,093500,282622250,35400,35450,35450,35400,36
|
|
20230627,093400,281347250,35450,35400,35450,35400,135
|
|
20230627,093300,276565650,35450,35450,35450,35450,53
|
|
20230627,093200,274686800,35450,35500,35500,35450,513
|
|
20230627,093100,256499950,35500,35500,35500,35450,18
|
|
20230627,093000,255861450,35500,35500,35500,35450,256
|
|
20230627,092900,246778500,35500,35450,35500,35450,104
|
|
20230627,092800,243091600,35500,35500,35550,35500,15
|
|
20230627,092700,242559000,35500,35500,35500,35500,35
|
|
20230627,092600,241316500,35500,35500,35500,35500,123
|
|
20230627,092500,236950000,35500,35500,35500,35500,82
|
|
20230627,092400,234039000,35450,35450,35500,35450,17
|
|
20230627,092300,233435800,35550,35500,35550,35400,325
|
|
20230627,092200,221912550,35500,35600,35600,35500,88
|
|
20230627,092100,218788250,35600,35550,35600,35500,121
|
|
20230627,092000,214491200,35550,35500,35600,35450,402
|
|
20230627,091900,200219750,35550,35550,35550,35500,108
|
|
20230627,091800,196382300,35600,35600,35600,35600,10
|
|
20230627,091700,196026300,35600,35650,35650,35600,199
|
|
20230627,091600,188940300,35650,35650,35650,35600,754
|
|
20230627,091500,162061250,35700,35650,35700,35600,202
|
|
20230627,091400,154856250,35600,35600,35600,35600,10
|
|
20230627,091300,154500250,35600,35600,35650,35600,304
|
|
20230627,091200,143673900,35650,35700,35700,35600,174
|
|
20230627,091100,137472000,35650,35750,35800,35650,516
|
|
20230627,091000,119035250,35800,35800,35850,35750,233
|
|
20230627,090900,110699150,35800,35850,35850,35750,294
|
|
20230627,090800,100182350,35850,35900,35900,35850,196
|
|
20230627,090700,93154700,35900,35950,35950,35900,25
|
|
20230627,090600,92257150,35950,35950,35950,35950,225
|
|
20230627,090500,84168400,35950,35950,35950,35950,83
|
|
20230627,090400,81184550,36000,35950,36000,35950,387
|
|
20230627,090300,67253600,35950,35950,35950,35950,128
|
|
20230627,090200,62652000,35950,36000,36000,35950,391
|
|
20230627,090100,48594000,36000,36000,36000,36000,44
|
|
20230627,090000,47010000,36000,36200,36200,36000,1258
|