584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184100,718026450,26500,26500,26500,26500,308
|
|
20230628,184000,718026450,26500,26500,26500,26500,0
|
|
20230628,183900,718026450,26500,26500,26500,26500,0
|
|
20230628,183800,718026450,26500,26500,26500,26500,0
|
|
20230628,183700,718026450,26500,26500,26500,26500,0
|
|
20230628,183600,718026450,26500,26500,26500,26500,0
|
|
20230628,183500,718026450,26500,26500,26500,26500,0
|
|
20230628,183400,718026450,26500,26500,26500,26500,0
|
|
20230628,183300,718026450,26500,26500,26500,26500,0
|
|
20230628,183200,718026450,26500,26500,26500,26500,0
|
|
20230628,183100,718026450,26500,26500,26500,26500,0
|
|
20230628,183000,718026450,26500,26500,26500,26500,0
|
|
20230628,182900,718026450,26500,26500,26500,26500,0
|
|
20230628,182800,718026450,26500,26500,26500,26500,0
|
|
20230628,182700,718026450,26500,26500,26500,26500,0
|
|
20230628,182600,718026450,26500,26500,26500,26500,0
|
|
20230628,182500,718026450,26500,26500,26500,26500,0
|
|
20230628,182400,718026450,26500,26500,26500,26500,0
|
|
20230628,182300,718026450,26500,26500,26500,26500,0
|
|
20230628,182200,718026450,26500,26500,26500,26500,0
|
|
20230628,182100,718026450,26500,26500,26500,26500,0
|
|
20230628,182000,718026450,26500,26500,26500,26500,0
|
|
20230628,181900,718026450,26500,26500,26500,26500,0
|
|
20230628,181800,718026450,26500,26500,26500,26500,0
|
|
20230628,181700,718026450,26500,26500,26500,26500,0
|
|
20230628,181600,718026450,26500,26500,26500,26500,0
|
|
20230628,181500,718026450,26500,26500,26500,26500,0
|
|
20230628,181400,718026450,26500,26500,26500,26500,0
|
|
20230628,181300,718026450,26500,26500,26500,26500,0
|
|
20230628,181200,718026450,26500,26500,26500,26500,0
|
|
20230628,181100,718026450,26500,26500,26500,26500,308
|
|
20230628,181000,718026450,26500,26500,26500,26500,0
|
|
20230628,180900,718026450,26500,26500,26500,26500,0
|
|
20230628,180800,718026450,26500,26500,26500,26500,0
|
|
20230628,180700,718026450,26500,26500,26500,26500,0
|
|
20230628,180600,718026450,26500,26500,26500,26500,0
|
|
20230628,180500,718026450,26500,26500,26500,26500,0
|
|
20230628,180400,718026450,26500,26500,26500,26500,0
|
|
20230628,180300,718026450,26500,26500,26500,26500,0
|
|
20230628,180200,718026450,26500,26500,26500,26500,0
|
|
20230628,180100,718026450,26500,26500,26500,26500,0
|
|
20230628,180000,718026450,26500,26500,26500,26500,0
|
|
20230628,175900,718026450,26500,26500,26500,26500,0
|
|
20230628,175800,718026450,26500,26500,26500,26500,0
|
|
20230628,175700,718026450,26500,26500,26500,26500,0
|
|
20230628,175600,718026450,26500,26500,26500,26500,0
|
|
20230628,175500,718026450,26500,26500,26500,26500,0
|
|
20230628,175400,718026450,26500,26500,26500,26500,0
|
|
20230628,175300,718026450,26500,26500,26500,26500,0
|
|
20230628,175200,718026450,26500,26500,26500,26500,0
|
|
20230628,175100,718026450,26500,26500,26500,26500,0
|
|
20230628,175000,718026450,26500,26500,26500,26500,0
|
|
20230628,174900,718026450,26500,26500,26500,26500,0
|
|
20230628,174800,718026450,26500,26500,26500,26500,0
|
|
20230628,174700,718026450,26500,26500,26500,26500,0
|
|
20230628,174600,718026450,26500,26500,26500,26500,0
|
|
20230628,174500,718026450,26500,26500,26500,26500,0
|
|
20230628,174400,718026450,26500,26500,26500,26500,0
|
|
20230628,174300,718026450,26500,26500,26500,26500,0
|
|
20230628,174200,718026450,26500,26500,26500,26500,0
|
|
20230628,174100,718026450,26500,26500,26500,26500,308
|
|
20230628,174000,718026450,26500,26500,26500,26500,0
|
|
20230628,173900,718026450,26500,26500,26500,26500,0
|
|
20230628,173800,718026450,26500,26500,26500,26500,0
|
|
20230628,173700,718026450,26500,26500,26500,26500,0
|
|
20230628,173600,718026450,26500,26500,26500,26500,0
|
|
20230628,173500,718026450,26500,26500,26500,26500,0
|
|
20230628,173400,718026450,26500,26500,26500,26500,0
|
|
20230628,173300,718026450,26500,26500,26500,26500,0
|
|
20230628,173200,718026450,26500,26500,26500,26500,0
|
|
20230628,173100,718026450,26500,26500,26500,26500,0
|
|
20230628,173000,718026450,26500,26500,26500,26500,0
|
|
20230628,172900,718026450,26500,26500,26500,26500,0
|
|
20230628,172800,718026450,26500,26500,26500,26500,0
|
|
20230628,172700,718026450,26500,26500,26500,26500,0
|
|
20230628,172600,718026450,26500,26500,26500,26500,0
|
|
20230628,172500,718026450,26500,26500,26500,26500,0
|
|
20230628,172400,718026450,26500,26500,26500,26500,0
|
|
20230628,172300,718026450,26500,26500,26500,26500,0
|
|
20230628,172200,718026450,26500,26500,26500,26500,0
|
|
20230628,172100,718026450,26500,26500,26500,26500,0
|
|
20230628,172000,718026450,26500,26500,26500,26500,0
|
|
20230628,171900,718026450,26500,26500,26500,26500,0
|
|
20230628,171800,718026450,26500,26500,26500,26500,0
|
|
20230628,171700,718026450,26500,26500,26500,26500,0
|
|
20230628,171600,718026450,26500,26500,26500,26500,0
|
|
20230628,171500,718026450,26500,26500,26500,26500,0
|
|
20230628,171400,718026450,26500,26500,26500,26500,0
|
|
20230628,171300,718026450,26500,26500,26500,26500,0
|
|
20230628,171200,718026450,26500,26500,26500,26500,0
|
|
20230628,171100,718026450,26500,26500,26500,26500,308
|
|
20230628,171000,718026450,26500,26500,26500,26500,0
|
|
20230628,170900,718026450,26500,26500,26500,26500,0
|
|
20230628,170800,718026450,26500,26500,26500,26500,0
|
|
20230628,170700,718026450,26500,26500,26500,26500,0
|
|
20230628,170600,718026450,26500,26500,26500,26500,0
|
|
20230628,170500,718026450,26500,26500,26500,26500,0
|
|
20230628,170400,718026450,26500,26500,26500,26500,0
|
|
20230628,170300,718026450,26500,26500,26500,26500,0
|
|
20230628,170200,718026450,26500,26500,26500,26500,0
|
|
20230628,170100,718026450,26500,26500,26500,26500,0
|
|
20230628,170000,718026450,26500,26500,26500,26500,0
|
|
20230628,165900,718026450,26500,26500,26500,26500,0
|
|
20230628,165800,718026450,26500,26500,26500,26500,0
|
|
20230628,165700,718026450,26500,26500,26500,26500,0
|
|
20230628,165600,718026450,26500,26500,26500,26500,0
|
|
20230628,165500,718026450,26500,26500,26500,26500,0
|
|
20230628,165400,718026450,26500,26500,26500,26500,0
|
|
20230628,165300,718026450,26500,26500,26500,26500,0
|
|
20230628,165200,718026450,26500,26500,26500,26500,0
|
|
20230628,165100,718026450,26500,26500,26500,26500,0
|
|
20230628,165000,718026450,26500,26500,26500,26500,0
|
|
20230628,164900,718026450,26500,26500,26500,26500,0
|
|
20230628,164800,718026450,26500,26500,26500,26500,0
|
|
20230628,164700,718026450,26500,26500,26500,26500,0
|
|
20230628,164600,718026450,26500,26500,26500,26500,0
|
|
20230628,164500,718026450,26500,26500,26500,26500,0
|
|
20230628,164400,718026450,26500,26500,26500,26500,0
|
|
20230628,164300,718026450,26500,26500,26500,26500,0
|
|
20230628,164200,718026450,26500,26500,26500,26500,0
|
|
20230628,164100,718026450,26500,26500,26500,26500,308
|
|
20230628,164000,718026450,26500,26500,26500,26500,0
|
|
20230628,163900,718026450,26500,26500,26500,26500,0
|
|
20230628,163800,718026450,26500,26500,26500,26500,0
|
|
20230628,163700,718026450,26500,26500,26500,26500,0
|
|
20230628,163600,718026450,26500,26500,26500,26500,0
|
|
20230628,163500,718026450,26500,26500,26500,26500,0
|
|
20230628,163400,718026450,26500,26500,26500,26500,0
|
|
20230628,163300,718026450,26500,26500,26500,26500,0
|
|
20230628,163200,718026450,26500,26500,26500,26500,0
|
|
20230628,163100,718026450,26500,26500,26500,26500,0
|
|
20230628,163000,718026450,26500,26500,26500,26500,0
|
|
20230628,162900,718026450,26500,26500,26500,26500,0
|
|
20230628,162800,718026450,26500,26500,26500,26500,0
|
|
20230628,162700,718026450,26500,26500,26500,26500,0
|
|
20230628,162600,718026450,26500,26500,26500,26500,0
|
|
20230628,162500,718026450,26500,26500,26500,26500,0
|
|
20230628,162400,718026450,26500,26500,26500,26500,0
|
|
20230628,162300,718026450,26500,26500,26500,26500,0
|
|
20230628,162200,718026450,26500,26500,26500,26500,0
|
|
20230628,162100,718026450,26500,26500,26500,26500,0
|
|
20230628,162000,718026450,26500,26500,26500,26500,0
|
|
20230628,161900,718026450,26500,26500,26500,26500,0
|
|
20230628,161800,718026450,26500,26500,26500,26500,0
|
|
20230628,161700,718026450,26500,26500,26500,26500,0
|
|
20230628,161600,718026450,26500,26500,26500,26500,0
|
|
20230628,161500,718026450,26500,26500,26500,26500,0
|
|
20230628,161400,718026450,26500,26500,26500,26500,0
|
|
20230628,161300,718026450,26500,26500,26500,26500,0
|
|
20230628,161200,718026450,26500,26500,26500,26500,0
|
|
20230628,161100,718026450,26500,26500,26500,26500,308
|
|
20230628,161000,718026450,26500,26500,26500,26500,0
|
|
20230628,160900,718026450,26500,26500,26500,26500,0
|
|
20230628,160800,718026450,26500,26500,26500,26500,0
|
|
20230628,160700,718026450,26500,26500,26500,26500,0
|
|
20230628,160600,718026450,26500,26500,26500,26500,0
|
|
20230628,160500,718026450,26500,26500,26500,26500,0
|
|
20230628,160400,718026450,26500,26500,26500,26500,0
|
|
20230628,160300,718026450,26500,26500,26500,26500,0
|
|
20230628,160200,718026450,26500,26500,26500,26500,0
|
|
20230628,160100,718026450,26500,26500,26500,26500,0
|
|
20230628,160000,718026450,26500,26500,26500,26500,0
|
|
20230628,155900,718026450,26500,26500,26500,26500,0
|
|
20230628,155800,718026450,26500,26500,26500,26500,0
|
|
20230628,155700,718026450,26500,26500,26500,26500,0
|
|
20230628,155600,718026450,26500,26500,26500,26500,0
|
|
20230628,155500,718026450,26500,26500,26500,26500,0
|
|
20230628,155400,718026450,26500,26500,26500,26500,0
|
|
20230628,155300,718026450,26500,26500,26500,26500,0
|
|
20230628,155200,718026450,26500,26500,26500,26500,0
|
|
20230628,155100,718026450,26500,26500,26500,26500,0
|
|
20230628,155000,718026450,26500,26500,26500,26500,0
|
|
20230628,154900,718026450,26500,26500,26500,26500,0
|
|
20230628,154800,718026450,26500,26500,26500,26500,0
|
|
20230628,154700,718026450,26500,26500,26500,26500,0
|
|
20230628,154600,718026450,26500,26500,26500,26500,0
|
|
20230628,154500,718026450,26500,26500,26500,26500,0
|
|
20230628,154400,718026450,26500,26500,26500,26500,0
|
|
20230628,154300,718026450,26500,26500,26500,26500,0
|
|
20230628,154200,718026450,26500,26500,26500,26500,0
|
|
20230628,154100,718026450,26500,26500,26500,26500,308
|
|
20230628,154000,718026450,26500,26500,26500,26500,0
|
|
20230628,153900,718026450,26500,26500,26500,26500,0
|
|
20230628,153800,718026450,26500,26500,26500,26500,0
|
|
20230628,153700,718026450,26500,26500,26500,26500,0
|
|
20230628,153600,718026450,26500,26500,26500,26500,0
|
|
20230628,153500,718026450,26500,26500,26500,26500,0
|
|
20230628,153400,718026450,26500,26500,26500,26500,0
|
|
20230628,153300,718026450,26500,26500,26500,26500,0
|
|
20230628,153200,718026450,26500,26500,26500,26500,0
|
|
20230628,153100,718026450,26500,26500,26500,26500,0
|
|
20230628,153000,718026450,26500,26500,26500,26500,308
|
|
20230628,152900,709864450,26450,26450,26450,26450,0
|
|
20230628,152800,709864450,26450,26450,26450,26450,0
|
|
20230628,152700,709864450,26450,26450,26450,26450,0
|
|
20230628,152600,709864450,26450,26450,26450,26450,0
|
|
20230628,152500,709864450,26450,26450,26450,26450,0
|
|
20230628,152400,709864450,26450,26450,26450,26450,0
|
|
20230628,152300,709864450,26450,26450,26450,26450,0
|
|
20230628,152200,709864450,26450,26450,26450,26450,0
|
|
20230628,152100,709864450,26450,26450,26450,26450,0
|
|
20230628,152000,709864450,26450,26450,26450,26450,0
|
|
20230628,151900,709864450,26450,26450,26450,26450,0
|
|
20230628,151800,709864450,26450,26450,26450,26450,8
|
|
20230628,151700,709652850,26450,26400,26450,26400,23
|
|
20230628,151600,709044900,26400,26400,26450,26400,41
|
|
20230628,151500,707962200,26400,26350,26400,26350,61
|
|
20230628,151400,706352700,26350,26450,26450,26350,23
|
|
20230628,151300,705745400,26400,26400,26450,26350,863
|
|
20230628,151200,682979100,26400,26400,26450,26400,28
|
|
20230628,151100,682239600,26400,26400,26450,26400,61
|
|
20230628,151000,680626750,26400,26400,26400,26400,12
|
|
20230628,150900,680309950,26400,26400,26500,26400,43
|
|
20230628,150800,679172800,26400,26400,26450,26400,15
|
|
20230628,150700,678776500,26450,26400,26500,26400,23
|
|
20230628,150600,678168750,26400,26500,26500,26400,34
|
|
20230628,150500,677268900,26450,26450,26450,26400,37
|
|
20230628,150400,676290350,26400,26400,26450,26400,28
|
|
20230628,150300,675550750,26400,26400,26450,26400,26
|
|
20230628,150200,674863850,26450,26450,26500,26450,49
|
|
20230628,150100,673566750,26450,26450,26450,26450,88
|
|
20230628,150000,671239150,26450,26450,26500,26450,21
|
|
20230628,145900,670683350,26450,26500,26500,26450,36
|
|
20230628,145800,669730450,26500,26450,26500,26450,23
|
|
20230628,145700,669121700,26450,26450,26500,26450,23
|
|
20230628,145600,668513100,26500,26500,26500,26450,30
|
|
20230628,145500,667719150,26450,26450,26500,26450,33
|
|
20230628,145400,666845300,26450,26450,26450,26450,132
|
|
20230628,145300,663353900,26500,26450,26500,26450,20
|
|
20230628,145200,662824300,26500,26500,26550,26500,172
|
|
20230628,145100,658265600,26500,26500,26550,26500,22
|
|
20230628,145000,657682250,26550,26550,26550,26550,52
|
|
20230628,144900,656301650,26550,26500,26550,26500,17
|
|
20230628,144800,655850850,26500,26550,26550,26500,130
|
|
20230628,144700,652399400,26500,26550,26550,26500,136
|
|
20230628,144600,648791450,26500,26500,26550,26500,19
|
|
20230628,144500,648287650,26500,26500,26500,26500,2
|
|
20230628,144400,648234650,26550,26500,26550,26500,23
|
|
20230628,144300,647624450,26500,26500,26500,26500,2
|
|
20230628,144200,647571450,26500,26450,26500,26450,9
|
|
20230628,144100,647333150,26450,26450,26550,26450,25
|
|
20230628,144000,646670150,26500,26500,26550,26500,19
|
|
20230628,143900,646166550,26500,26500,26550,26500,15
|
|
20230628,143800,645768750,26500,26500,26500,26450,89
|
|
20230628,143700,643410300,26500,26450,26500,26450,54
|
|
20230628,143600,641979500,26450,26500,26500,26450,24
|
|
20230628,143500,641343650,26500,26450,26550,26450,9
|
|
20230628,143400,641105200,26450,26450,26500,26450,28
|
|
20230628,143300,640363400,26500,26500,26500,26450,41
|
|
20230628,143200,639277050,26550,26450,26550,26450,7
|
|
20230628,143100,639091600,26500,26450,26500,26450,138
|
|
20230628,143000,635434900,26450,26500,26500,26450,73
|
|
20230628,142900,633500550,26450,26450,26500,26450,6
|
|
20230628,142800,633341800,26450,26450,26500,26450,12
|
|
20230628,142700,633024100,26450,26450,26500,26450,18
|
|
20230628,142600,632547300,26500,26450,26500,26450,41
|
|
20230628,142500,631462500,26450,26500,26500,26450,14
|
|
20230628,142400,631091900,26450,26500,26500,26450,2
|
|
20230628,142300,631038950,26450,26500,26500,26450,31
|
|
20230628,142200,630217950,26500,26450,26500,26450,6
|
|
20230628,142100,630059050,26450,26450,26500,26450,18
|
|
20230628,142000,629582650,26450,26500,26500,26450,7
|
|
20230628,141900,629397450,26500,26450,26500,26450,21
|
|
20230628,141800,628841050,26450,26450,26500,26450,24
|
|
20230628,141700,628205550,26500,26450,26500,26450,9
|
|
20230628,141600,627967150,26450,26500,26500,26450,143
|
|
20230628,141500,624182900,26450,26450,26500,26450,8
|
|
20230628,141400,623971250,26500,26500,26500,26450,8
|
|
20230628,141300,623759300,26450,26450,26500,26450,11
|
|
20230628,141200,623468300,26500,26450,26500,26450,22
|
|
20230628,141100,622885400,26450,26500,26500,26450,6
|
|
20230628,141000,622726650,26450,26450,26500,26450,9
|
|
20230628,140900,622488350,26450,26500,26500,26450,20
|
|
20230628,140800,621958600,26500,26450,26500,26450,13
|
|
20230628,140700,621614400,26450,26450,26500,26450,11
|
|
20230628,140600,621323150,26500,26450,26500,26450,3
|
|
20230628,140500,621243750,26450,26500,26500,26450,228
|
|
20230628,140400,615212000,26500,26550,26550,26500,104
|
|
20230628,140300,612455950,26500,26500,26550,26500,22
|
|
20230628,140200,611872700,26500,26500,26550,26500,518
|
|
20230628,140100,598129100,26450,26450,26500,26450,11
|
|
20230628,140000,597837850,26450,26500,26500,26450,55
|
|
20230628,135900,596382700,26500,26450,26500,26450,5
|
|
20230628,135800,596250400,26500,26450,26500,26450,25
|
|
20230628,135700,595588150,26450,26450,26500,26450,24
|
|
20230628,135600,594952400,26450,26450,26500,26450,8
|
|
20230628,135500,594740550,26450,26450,26500,26450,105
|
|
20230628,135400,591963250,26450,26450,26500,26450,28
|
|
20230628,135300,591221600,26450,26450,26500,26450,6
|
|
20230628,135200,591062850,26500,26450,26500,26450,12
|
|
20230628,135100,590745150,26450,26450,26500,26450,24
|
|
20230628,135000,590109350,26500,26450,26500,26450,5
|
|
20230628,134900,589977050,26450,26450,26500,26450,14
|
|
20230628,134800,589606400,26500,26450,26500,26450,46
|
|
20230628,134700,588389650,26500,26450,26500,26450,24
|
|
20230628,134600,587753900,26450,26500,26500,26450,3
|
|
20230628,134500,587674450,26450,26450,26500,26450,14
|
|
20230628,134400,587303850,26450,26500,26500,26450,46
|
|
20230628,134300,586085150,26500,26450,26500,26450,18
|
|
20230628,134200,585608550,26450,26450,26500,26450,11
|
|
20230628,134100,585317300,26500,26450,26500,26450,3
|
|
20230628,134000,585237900,26450,26500,26500,26450,25
|
|
20230628,133900,584575700,26500,26450,26500,26450,8
|
|
20230628,133800,584364050,26500,26450,26500,26450,59
|
|
20230628,133700,582803200,26500,26500,26500,26450,25
|
|
20230628,133600,582140850,26500,26450,26500,26450,10
|
|
20230628,133500,581876050,26450,26500,26500,26450,14
|
|
20230628,133400,581505400,26450,26450,26450,26450,19
|
|
20230628,133300,581002850,26450,26450,26500,26450,23
|
|
20230628,133200,580393550,26500,26500,26500,26450,76
|
|
20230628,133100,578382300,26450,26500,26500,26450,12
|
|
20230628,133000,578064550,26450,26450,26500,26450,13
|
|
20230628,132900,577720650,26500,26450,26500,26450,26
|
|
20230628,132800,577031900,26450,26500,26500,26450,3
|
|
20230628,132700,576952500,26500,26450,26500,26450,22
|
|
20230628,132600,576370300,26450,26500,26500,26450,26
|
|
20230628,132500,575681600,26450,26450,26450,26450,7
|
|
20230628,132400,575496450,26450,26450,26450,26400,4
|
|
20230628,132300,575390700,26400,26400,26400,26400,2
|
|
20230628,132200,575337900,26400,26450,26500,26400,24
|
|
20230628,132100,574702500,26450,26400,26450,26400,89
|
|
20230628,132000,572348700,26400,26400,26450,26400,14
|
|
20230628,131900,571978800,26450,26450,26450,26400,23
|
|
20230628,131800,571370550,26400,26400,26400,26400,5
|
|
20230628,131700,571238550,26400,26450,26450,26400,11
|
|
20230628,131600,570947850,26400,26400,26400,26400,6
|
|
20230628,131500,570789450,26450,26450,26450,26400,35
|
|
20230628,131400,569864400,26400,26400,26400,26400,4
|
|
20230628,131300,569758800,26450,26400,26450,26400,12
|
|
20230628,131200,569441650,26400,26450,26450,26400,20
|
|
20230628,131100,568912900,26450,26400,26450,26400,13
|
|
20230628,131000,568569400,26450,26450,26450,26400,17
|
|
20230628,130900,568119800,26400,26400,26450,26400,8
|
|
20230628,130800,567908550,26450,26400,26450,26400,27
|
|
20230628,130700,567194650,26400,26400,26400,26400,8
|
|
20230628,130600,566983450,26450,26450,26450,26400,11
|
|
20230628,130500,566692700,26400,26400,26400,26400,5
|
|
20230628,130400,566560700,26450,26400,26450,26400,27
|
|
20230628,130300,565846900,26450,26450,26450,26450,13
|
|
20230628,130200,565503050,26400,26450,26450,26400,7
|
|
20230628,130100,565318100,26500,26450,26500,26450,26
|
|
20230628,130000,564629600,26450,26400,26450,26400,5
|
|
20230628,125900,564497450,26400,26400,26500,26400,13
|
|
20230628,125800,564153550,26450,26450,26450,26450,2
|
|
20230628,125700,564100650,26450,26450,26500,26450,23
|
|
20230628,125600,563491600,26400,26450,26450,26400,32
|
|
20230628,125500,562645250,26500,26450,26500,26450,12
|
|
20230628,125400,562327500,26500,26500,26500,26450,29
|
|
20230628,125300,561559450,26450,26450,26450,26450,2
|
|
20230628,125200,561506550,26450,26450,26500,26450,11
|
|
20230628,125100,561215550,26450,26450,26450,26450,1
|
|
20230628,125000,561189100,26450,26400,26500,26400,21
|
|
20230628,124900,560633000,26450,26450,26450,26450,5
|
|
20230628,124800,560500750,26450,26500,26500,26450,13
|
|
20230628,124700,560156550,26450,26500,26550,26450,136
|
|
20230628,124600,556557300,26550,26500,26550,26500,7
|
|
20230628,124500,556371550,26500,26550,26550,26500,15
|
|
20230628,124400,555973650,26500,26500,26500,26500,5
|
|
20230628,124300,555841150,26500,26550,26550,26500,23
|
|
20230628,124200,555230600,26500,26550,26550,26500,297
|
|
20230628,124100,547345450,26550,26550,26600,26550,18
|
|
20230628,124000,546867200,26550,26550,26550,26550,443
|
|
20230628,123900,535105550,26600,26600,26600,26550,34
|
|
20230628,123800,534201800,26600,26600,26600,26600,7
|
|
20230628,123700,534015600,26550,26600,26600,26550,808
|
|
20230628,123600,512522950,26600,26600,26600,26550,25
|
|
20230628,123500,511858150,26550,26550,26550,26550,0
|
|
20230628,123400,511858150,26550,26600,26600,26550,14
|
|
20230628,123300,511486050,26550,26550,26550,26550,0
|
|
20230628,123200,511486050,26550,26550,26600,26550,44
|
|
20230628,123100,510316800,26550,26550,26550,26550,3
|
|
20230628,123000,510237150,26600,26600,26600,26600,6
|
|
20230628,122900,510077550,26550,26550,26600,26550,20
|
|
20230628,122800,509545850,26500,26500,26500,26500,175
|
|
20230628,122700,504908350,26550,26500,26550,26500,350
|
|
20230628,122600,495616000,26500,26500,26500,26500,3
|
|
20230628,122500,495536500,26550,26550,26550,26550,21
|
|
20230628,122400,494978950,26500,26500,26500,26500,6
|
|
20230628,122300,494819950,26550,26550,26550,26550,6
|
|
20230628,122200,494660650,26550,26550,26550,26550,20
|
|
20230628,122100,494129650,26500,26550,26550,26500,7
|
|
20230628,122000,493944100,26500,26550,26550,26500,22
|
|
20230628,121900,493360750,26500,26500,26550,26500,24
|
|
20230628,121800,492724700,26500,26550,26550,26500,24
|
|
20230628,121700,492087650,26500,26500,26500,26500,0
|
|
20230628,121600,492087650,26500,26500,26550,26500,28
|
|
20230628,121500,491345300,26550,26550,26550,26550,0
|
|
20230628,121400,491345300,26550,26500,26550,26500,28
|
|
20230628,121300,490602050,26500,26550,26550,26500,14
|
|
20230628,121200,490230500,26550,26550,26550,26550,1
|
|
20230628,121100,490203950,26500,26550,26550,26500,26
|
|
20230628,121000,489513950,26550,26550,26550,26550,20
|
|
20230628,120900,488982950,26550,26500,26550,26500,9
|
|
20230628,120800,488744150,26500,26500,26500,26500,3
|
|
20230628,120700,488664650,26550,26550,26550,26550,22
|
|
20230628,120600,488080550,26500,26550,26550,26500,4
|
|
20230628,120500,487974500,26600,26600,26600,26600,6
|
|
20230628,120400,487814900,26550,26550,26550,26550,856
|
|
20230628,120300,465088100,26500,26550,26550,26500,8
|
|
20230628,120200,464876000,26500,26550,26550,26500,9
|
|
20230628,120100,464637150,26500,26450,26500,26450,368
|
|
20230628,120000,454885450,26500,26500,26500,26500,25
|
|
20230628,115900,454222950,26450,26450,26450,26400,45
|
|
20230628,115800,453034200,26450,26500,26500,26450,149
|
|
20230628,115700,449090050,26500,26500,26500,26500,20
|
|
20230628,115600,448560050,26500,26450,26500,26450,10
|
|
20230628,115500,448295500,26500,26450,26500,26450,27
|
|
20230628,115400,447581050,26500,26450,26500,26450,116
|
|
20230628,115300,444512800,26450,26400,26450,26400,25
|
|
20230628,115200,443851850,26450,26450,26450,26450,0
|
|
20230628,115100,443851850,26450,26400,26450,26400,136
|
|
20230628,115000,440261400,26350,26400,26400,26350,41
|
|
20230628,114900,439179200,26400,26400,26400,26400,20
|
|
20230628,114800,438651200,26400,26450,26450,26400,9
|
|
20230628,114700,438413300,26450,26450,26450,26450,1
|
|
20230628,114600,438386850,26400,26400,26450,26400,16
|
|
20230628,114500,437963750,26400,26450,26450,26400,27
|
|
20230628,114400,437250900,26450,26400,26450,26400,17
|
|
20230628,114300,436801750,26400,26400,26400,26400,6
|
|
20230628,114200,436643350,26450,26450,26450,26450,21
|
|
20230628,114100,436087900,26450,26450,26450,26450,6
|
|
20230628,114000,435929200,26400,26450,26450,26400,1043
|
|
20230628,113900,408367350,26500,26500,26500,26500,120
|
|
20230628,113800,405187350,26500,26450,26500,26450,7
|
|
20230628,113700,405002150,26500,26500,26500,26500,5
|
|
20230628,113600,404869650,26500,26500,26500,26500,1
|
|
20230628,113500,404843150,26500,26450,26500,26450,26
|
|
20230628,113400,404154450,26500,26500,26500,26500,0
|
|
20230628,113300,404154450,26500,26450,26500,26450,10
|
|
20230628,113200,403889600,26450,26500,26500,26450,23
|
|
20230628,113100,403280250,26500,26500,26500,26500,2
|
|
20230628,113000,403227250,26500,26450,26500,26450,12
|
|
20230628,112900,402909550,26500,26450,26500,26450,36
|
|
20230628,112800,401955800,26450,26500,26500,26450,21
|
|
20230628,112700,401399350,26450,26500,26500,26450,7
|
|
20230628,112600,401214150,26500,26450,26500,26450,41
|
|
20230628,112500,400127700,26450,26500,26500,26450,18
|
|
20230628,112400,399651550,26500,26500,26500,26500,20
|
|
20230628,112300,399121550,26500,26500,26500,26500,5
|
|
20230628,112200,398989050,26450,26450,26500,26450,7
|
|
20230628,112100,398803850,26500,26500,26500,26500,20
|
|
20230628,112000,398273850,26500,26500,26550,26500,9
|
|
20230628,111900,398035300,26500,26500,26500,26500,3
|
|
20230628,111800,397955800,26550,26550,26550,26550,1
|
|
20230628,111700,397929250,26550,26500,26550,26500,28
|
|
20230628,111600,397186250,26500,26500,26500,26500,176
|
|
20230628,111500,392522250,26500,26450,26500,26450,46
|
|
20230628,111400,391303550,26450,26500,26500,26450,22
|
|
20230628,111300,390720700,26500,26500,26500,26500,1
|
|
20230628,111200,390694200,26450,26500,26500,26450,112
|
|
20230628,111100,387726500,26500,26500,26500,26500,15
|
|
20230628,111000,387329000,26500,26450,26500,26450,25
|
|
20230628,110900,386666750,26450,26500,26500,26450,4
|
|
20230628,110800,386560900,26500,26500,26500,26500,7
|
|
20230628,110700,386375400,26450,26450,26500,26450,26
|
|
20230628,110600,385686700,26500,26500,26500,26500,0
|
|
20230628,110500,385686700,26500,26450,26500,26450,52
|
|
20230628,110400,384310900,26500,26450,26500,26450,4
|
|
20230628,110300,384205050,26500,26500,26550,26500,152
|
|
20230628,110200,380170700,26550,26550,26600,26550,306
|
|
20230628,110100,372046350,26550,26550,26550,26550,23
|
|
20230628,110000,371435700,26550,26550,26600,26550,96
|
|
20230628,105900,368886850,26550,26550,26550,26500,384
|
|
20230628,105800,358691900,26600,26600,26600,26550,27
|
|
20230628,105700,357973950,26600,26600,26600,26600,0
|
|
20230628,105600,357973950,26600,26600,26600,26600,23
|
|
20230628,105500,357362150,26550,26550,26550,26550,287
|
|
20230628,105400,349742300,26550,26600,26600,26550,692
|
|
20230628,105300,331369400,26600,26550,26600,26550,1043
|
|
20230628,105200,303677400,26550,26450,26550,26450,319
|
|
20230628,105100,295222950,26500,26500,26500,26500,6
|
|
20230628,105000,295063950,26500,26500,26500,26500,0
|
|
20230628,104900,295063950,26500,26500,26500,26500,22
|
|
20230628,104800,294480950,26500,26500,26500,26500,41
|
|
20230628,104700,293394450,26500,26500,26500,26500,12
|
|
20230628,104600,293076450,26500,26500,26500,26500,2
|
|
20230628,104500,293023450,26500,26500,26500,26500,20
|
|
20230628,104400,292493450,26500,26500,26500,26500,1
|
|
20230628,104300,292466950,26500,26450,26500,26450,8
|
|
20230628,104200,292255100,26450,26500,26500,26450,40
|
|
20230628,104100,291195550,26450,26450,26450,26450,2
|
|
20230628,104000,291142650,26500,26500,26500,26500,7
|
|
20230628,103900,290957150,26500,26500,26500,26500,0
|
|
20230628,103800,290957150,26500,26450,26500,26450,58
|
|
20230628,103700,289420200,26500,26500,26500,26500,1
|
|
20230628,103600,289393700,26500,26500,26500,26500,5
|
|
20230628,103500,289261200,26500,26500,26500,26500,22
|
|
20230628,103400,288678200,26500,26500,26500,26500,3
|
|
20230628,103300,288598700,26500,26500,26500,26500,9
|
|
20230628,103200,288360200,26500,26500,26500,26500,0
|
|
20230628,103100,288360200,26500,26500,26500,26500,22
|
|
20230628,103000,287777200,26500,26500,26500,26500,307
|
|
20230628,102900,279641700,26550,26550,26550,26550,5
|
|
20230628,102800,279508950,26550,26550,26550,26550,1
|
|
20230628,102700,279482400,26550,26550,26550,26550,20
|
|
20230628,102600,278951400,26550,26550,26550,26550,7
|
|
20230628,102500,278765550,26550,26500,26550,26500,39
|
|
20230628,102400,277731950,26550,26500,26550,26500,45
|
|
20230628,102300,276537250,26500,26500,26500,26500,105
|
|
20230628,102200,273754750,26550,26550,26550,26550,7
|
|
20230628,102100,273568900,26550,26550,26550,26550,115
|
|
20230628,102000,270515650,26550,26550,26550,26550,19
|
|
20230628,101900,270011200,26550,26550,26550,26550,7
|
|
20230628,101800,269825350,26500,26500,26500,26500,45
|
|
20230628,101700,268632850,26550,26550,26550,26550,140
|
|
20230628,101600,264915850,26550,26550,26550,26550,0
|
|
20230628,101500,264915850,26550,26550,26550,26550,7
|
|
20230628,101400,264730000,26550,26550,26550,26550,5
|
|
20230628,101300,264597250,26550,26550,26550,26550,26
|
|
20230628,101200,263906950,26550,26550,26550,26550,6
|
|
20230628,101100,263747650,26550,26550,26550,26500,402
|
|
20230628,101000,253091550,26550,26600,26600,26550,226
|
|
20230628,100900,247090200,26600,26600,26600,26600,91
|
|
20230628,100800,244669600,26600,26600,26600,26600,177
|
|
20230628,100700,239961400,26600,26600,26650,26600,210
|
|
20230628,100600,234375200,26650,26600,26650,26550,372
|
|
20230628,100500,224479800,26600,26550,26600,26550,743
|
|
20230628,100400,204753100,26550,26500,26550,26500,97
|
|
20230628,100300,202182100,26500,26500,26500,26500,690
|
|
20230628,100200,183897100,26500,26500,26500,26450,60
|
|
20230628,100100,182307350,26500,26500,26500,26500,7
|
|
20230628,100000,182121850,26500,26500,26500,26500,15
|
|
20230628,095900,181724350,26500,26500,26500,26450,173
|
|
20230628,095800,177147200,26450,26500,26500,26450,176
|
|
20230628,095700,172491500,26500,26500,26500,26500,6
|
|
20230628,095600,172332500,26450,26500,26500,26450,92
|
|
20230628,095500,169895150,26500,26500,26500,26450,61
|
|
20230628,095400,168278900,26450,26500,26500,26450,21
|
|
20230628,095300,167723150,26500,26500,26500,26450,441
|
|
20230628,095200,156038150,26500,26450,26500,26450,646
|
|
20230628,095100,138951400,26400,26400,26400,26400,0
|
|
20230628,095000,138951400,26400,26400,26450,26400,518
|
|
20230628,094900,125275900,26350,26400,26400,26350,21
|
|
20230628,094800,124722500,26400,26400,26400,26400,21
|
|
20230628,094700,124168100,26350,26350,26350,26350,362
|
|
20230628,094600,114629400,26350,26350,26350,26350,7
|
|
20230628,094500,114444950,26350,26400,26400,26350,469
|
|
20230628,094400,102085800,26400,26400,26400,26400,82
|
|
20230628,094300,99921000,26450,26450,26450,26400,335
|
|
20230628,094200,91076650,26450,26450,26450,26450,1
|
|
20230628,094100,91050200,26450,26450,26450,26400,35
|
|
20230628,094000,90124500,26450,26450,26450,26400,59
|
|
20230628,093900,88564000,26450,26450,26450,26450,7
|
|
20230628,093800,88378850,26450,26450,26450,26450,36
|
|
20230628,093700,87426650,26450,26450,26450,26450,16
|
|
20230628,093600,87003450,26400,26450,26450,26400,540
|
|
20230628,093500,72720500,26450,26400,26450,26400,107
|
|
20230628,093400,69895650,26450,26450,26450,26450,20
|
|
20230628,093300,69366650,26400,26450,26450,26400,23
|
|
20230628,093200,68758950,26450,26450,26450,26400,3
|
|
20230628,093100,68679650,26400,26400,26400,26350,193
|
|
20230628,093000,63584500,26400,26350,26400,26350,197
|
|
20230628,092900,58383800,26350,26350,26350,26350,210
|
|
20230628,092800,52850300,26350,26350,26350,26300,27
|
|
20230628,092700,52138900,26350,26250,26350,26250,636
|
|
20230628,092600,35410650,26300,26300,26300,26250,19
|
|
20230628,092500,34911700,26250,26300,26300,26250,7
|
|
20230628,092400,34727650,26250,26250,26250,26250,1
|
|
20230628,092300,34701400,26300,26300,26300,26300,22
|
|
20230628,092200,34122800,26250,26250,26250,26250,1
|
|
20230628,092100,34096550,26250,26250,26250,26250,0
|
|
20230628,092000,34096550,26250,26300,26300,26250,79
|
|
20230628,091900,32018900,26350,26350,26350,26350,0
|
|
20230628,091800,32018900,26350,26350,26350,26350,53
|
|
20230628,091700,30622350,26350,26300,26350,26300,2
|
|
20230628,091600,30569700,26400,26300,26400,26300,170
|
|
20230628,091500,26088800,26300,26300,26300,26300,63
|
|
20230628,091400,24431900,26300,26350,26350,26300,146
|
|
20230628,091300,20584850,26350,26300,26350,26300,48
|
|
20230628,091200,19322150,26300,26300,26300,26300,0
|
|
20230628,091100,19322150,26300,26300,26400,26300,59
|
|
20230628,091000,17768750,26250,26300,26300,26250,2
|
|
20230628,090900,17716200,26250,26250,26250,26250,128
|
|
20230628,090800,14356200,26250,26250,26250,26250,9
|
|
20230628,090700,14119950,26250,26250,26250,26250,6
|
|
20230628,090600,13962450,26250,26250,26250,26250,0
|
|
20230628,090500,13962450,26250,26300,26300,26250,197
|
|
20230628,090400,8781400,26300,26300,26300,26300,1
|
|
20230628,090300,8755100,26200,26300,26300,26200,13
|
|
20230628,090200,8413850,26250,26250,26250,26250,44
|
|
20230628,090100,7258850,26250,26300,26400,26250,110
|
|
20230628,090000,4365800,26300,26300,26300,26300,166
|