588 lines
33 KiB
CSV
588 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184500,4064333500,404500,404500,404500,404500,349
|
|
20230627,184400,4064333500,404500,404500,404500,404500,0
|
|
20230627,184300,4064333500,404500,404500,404500,404500,0
|
|
20230627,184200,4064333500,404500,404500,404500,404500,0
|
|
20230627,184100,4064333500,404500,404500,404500,404500,0
|
|
20230627,184000,4064333500,404500,404500,404500,404500,0
|
|
20230627,183900,4064333500,404500,404500,404500,404500,0
|
|
20230627,183800,4064333500,404500,404500,404500,404500,0
|
|
20230627,183700,4064333500,404500,404500,404500,404500,0
|
|
20230627,183600,4064333500,404500,404500,404500,404500,0
|
|
20230627,183500,4064333500,404500,404500,404500,404500,0
|
|
20230627,183400,4064333500,404500,404500,404500,404500,0
|
|
20230627,183300,4064333500,404500,404500,404500,404500,0
|
|
20230627,183200,4064333500,404500,404500,404500,404500,0
|
|
20230627,183100,4064333500,404500,404500,404500,404500,0
|
|
20230627,183000,4064333500,404500,404500,404500,404500,0
|
|
20230627,182900,4064333500,404500,404500,404500,404500,0
|
|
20230627,182800,4064333500,404500,404500,404500,404500,0
|
|
20230627,182700,4064333500,404500,404500,404500,404500,0
|
|
20230627,182600,4064333500,404500,404500,404500,404500,0
|
|
20230627,182500,4064333500,404500,404500,404500,404500,0
|
|
20230627,182400,4064333500,404500,404500,404500,404500,0
|
|
20230627,182300,4064333500,404500,404500,404500,404500,0
|
|
20230627,182200,4064333500,404500,404500,404500,404500,0
|
|
20230627,182100,4064333500,404500,404500,404500,404500,0
|
|
20230627,182000,4064333500,404500,404500,404500,404500,0
|
|
20230627,181900,4064333500,404500,404500,404500,404500,0
|
|
20230627,181800,4064333500,404500,404500,404500,404500,0
|
|
20230627,181700,4064333500,404500,404500,404500,404500,0
|
|
20230627,181600,4064333500,404500,404500,404500,404500,0
|
|
20230627,181500,4064333500,404500,404500,404500,404500,349
|
|
20230627,181400,4064333500,404500,404500,404500,404500,0
|
|
20230627,181300,4064333500,404500,404500,404500,404500,0
|
|
20230627,181200,4064333500,404500,404500,404500,404500,0
|
|
20230627,181100,4064333500,404500,404500,404500,404500,0
|
|
20230627,181000,4064333500,404500,404500,404500,404500,0
|
|
20230627,180900,4064333500,404500,404500,404500,404500,0
|
|
20230627,180800,4064333500,404500,404500,404500,404500,0
|
|
20230627,180700,4064333500,404500,404500,404500,404500,0
|
|
20230627,180600,4064333500,404500,404500,404500,404500,0
|
|
20230627,180500,4064333500,404500,404500,404500,404500,0
|
|
20230627,180400,4064333500,404500,404500,404500,404500,0
|
|
20230627,180300,4064333500,404500,404500,404500,404500,0
|
|
20230627,180200,4064333500,404500,404500,404500,404500,0
|
|
20230627,180100,4064333500,404500,404500,404500,404500,0
|
|
20230627,180000,4064333500,404500,404500,404500,404500,0
|
|
20230627,175900,4064333500,404500,404500,404500,404500,0
|
|
20230627,175800,4064333500,404500,404500,404500,404500,0
|
|
20230627,175700,4064333500,404500,404500,404500,404500,0
|
|
20230627,175600,4064333500,404500,404500,404500,404500,0
|
|
20230627,175500,4064333500,404500,404500,404500,404500,0
|
|
20230627,175400,4064333500,404500,404500,404500,404500,0
|
|
20230627,175300,4064333500,404500,404500,404500,404500,0
|
|
20230627,175200,4064333500,404500,404500,404500,404500,0
|
|
20230627,175100,4064333500,404500,404500,404500,404500,0
|
|
20230627,175000,4064333500,404500,404500,404500,404500,0
|
|
20230627,174900,4064333500,404500,404500,404500,404500,0
|
|
20230627,174800,4064333500,404500,404500,404500,404500,0
|
|
20230627,174700,4064333500,404500,404500,404500,404500,0
|
|
20230627,174600,4064333500,404500,404500,404500,404500,0
|
|
20230627,174500,4064333500,404500,404500,404500,404500,349
|
|
20230627,174400,4064333500,404500,404500,404500,404500,0
|
|
20230627,174300,4064333500,404500,404500,404500,404500,0
|
|
20230627,174200,4064333500,404500,404500,404500,404500,0
|
|
20230627,174100,4064333500,404500,404500,404500,404500,0
|
|
20230627,174000,4064333500,404500,404500,404500,404500,0
|
|
20230627,173900,4064333500,404500,404500,404500,404500,0
|
|
20230627,173800,4064333500,404500,404500,404500,404500,0
|
|
20230627,173700,4064333500,404500,404500,404500,404500,0
|
|
20230627,173600,4064333500,404500,404500,404500,404500,0
|
|
20230627,173500,4064333500,404500,404500,404500,404500,0
|
|
20230627,173400,4064333500,404500,404500,404500,404500,0
|
|
20230627,173300,4064333500,404500,404500,404500,404500,0
|
|
20230627,173200,4064333500,404500,404500,404500,404500,0
|
|
20230627,173100,4064333500,404500,404500,404500,404500,0
|
|
20230627,173000,4064333500,404500,404500,404500,404500,0
|
|
20230627,172900,4064333500,404500,404500,404500,404500,0
|
|
20230627,172800,4064333500,404500,404500,404500,404500,0
|
|
20230627,172700,4064333500,404500,404500,404500,404500,0
|
|
20230627,172600,4064333500,404500,404500,404500,404500,0
|
|
20230627,172500,4064333500,404500,404500,404500,404500,0
|
|
20230627,172400,4064333500,404500,404500,404500,404500,0
|
|
20230627,172300,4064333500,404500,404500,404500,404500,0
|
|
20230627,172200,4064333500,404500,404500,404500,404500,0
|
|
20230627,172100,4064333500,404500,404500,404500,404500,0
|
|
20230627,172000,4064333500,404500,404500,404500,404500,0
|
|
20230627,171900,4064333500,404500,404500,404500,404500,0
|
|
20230627,171800,4064333500,404500,404500,404500,404500,0
|
|
20230627,171700,4064333500,404500,404500,404500,404500,0
|
|
20230627,171600,4064333500,404500,404500,404500,404500,0
|
|
20230627,171500,4064333500,404500,404500,404500,404500,349
|
|
20230627,171400,4064333500,404500,404500,404500,404500,0
|
|
20230627,171300,4064333500,404500,404500,404500,404500,0
|
|
20230627,171200,4064333500,404500,404500,404500,404500,0
|
|
20230627,171100,4064333500,404500,404500,404500,404500,0
|
|
20230627,171000,4064333500,404500,404500,404500,404500,0
|
|
20230627,170900,4064333500,404500,404500,404500,404500,0
|
|
20230627,170800,4064333500,404500,404500,404500,404500,0
|
|
20230627,170700,4064333500,404500,404500,404500,404500,0
|
|
20230627,170600,4064333500,404500,404500,404500,404500,0
|
|
20230627,170500,4064333500,404500,404500,404500,404500,0
|
|
20230627,170400,4064333500,404500,404500,404500,404500,0
|
|
20230627,170300,4064333500,404500,404500,404500,404500,0
|
|
20230627,170200,4064333500,404500,404500,404500,404500,0
|
|
20230627,170100,4064333500,404500,404500,404500,404500,0
|
|
20230627,170000,4064333500,404500,404500,404500,404500,0
|
|
20230627,165900,4064333500,404500,404500,404500,404500,0
|
|
20230627,165800,4064333500,404500,404500,404500,404500,0
|
|
20230627,165700,4064333500,404500,404500,404500,404500,0
|
|
20230627,165600,4064333500,404500,404500,404500,404500,0
|
|
20230627,165500,4064333500,404500,404500,404500,404500,0
|
|
20230627,165400,4064333500,404500,404500,404500,404500,0
|
|
20230627,165300,4064333500,404500,404500,404500,404500,0
|
|
20230627,165200,4064333500,404500,404500,404500,404500,0
|
|
20230627,165100,4064333500,404500,404500,404500,404500,0
|
|
20230627,165000,4064333500,404500,404500,404500,404500,0
|
|
20230627,164900,4064333500,404500,404500,404500,404500,0
|
|
20230627,164800,4064333500,404500,404500,404500,404500,0
|
|
20230627,164700,4064333500,404500,404500,404500,404500,0
|
|
20230627,164600,4064333500,404500,404500,404500,404500,0
|
|
20230627,164500,4064333500,404500,404500,404500,404500,349
|
|
20230627,164400,4064333500,404500,404500,404500,404500,0
|
|
20230627,164300,4064333500,404500,404500,404500,404500,0
|
|
20230627,164200,4064333500,404500,404500,404500,404500,0
|
|
20230627,164100,4064333500,404500,404500,404500,404500,0
|
|
20230627,164000,4064333500,404500,404500,404500,404500,0
|
|
20230627,163900,4064333500,404500,404500,404500,404500,0
|
|
20230627,163800,4064333500,404500,404500,404500,404500,0
|
|
20230627,163700,4064333500,404500,404500,404500,404500,0
|
|
20230627,163600,4064333500,404500,404500,404500,404500,0
|
|
20230627,163500,4064333500,404500,404500,404500,404500,0
|
|
20230627,163400,4064333500,404500,404500,404500,404500,0
|
|
20230627,163300,4064333500,404500,404500,404500,404500,0
|
|
20230627,163200,4064333500,404500,404500,404500,404500,0
|
|
20230627,163100,4064333500,404500,404500,404500,404500,0
|
|
20230627,163000,4064333500,404500,404500,404500,404500,0
|
|
20230627,162900,4064333500,404500,404500,404500,404500,0
|
|
20230627,162800,4064333500,404500,404500,404500,404500,0
|
|
20230627,162700,4064333500,404500,404500,404500,404500,0
|
|
20230627,162600,4064333500,404500,404500,404500,404500,0
|
|
20230627,162500,4064333500,404500,404500,404500,404500,0
|
|
20230627,162400,4064333500,404500,404500,404500,404500,0
|
|
20230627,162300,4064333500,404500,404500,404500,404500,0
|
|
20230627,162200,4064333500,404500,404500,404500,404500,0
|
|
20230627,162100,4064333500,404500,404500,404500,404500,0
|
|
20230627,162000,4064333500,404500,404500,404500,404500,0
|
|
20230627,161900,4064333500,404500,404500,404500,404500,0
|
|
20230627,161800,4064333500,404500,404500,404500,404500,0
|
|
20230627,161700,4064333500,404500,404500,404500,404500,0
|
|
20230627,161600,4064333500,404500,404500,404500,404500,0
|
|
20230627,161500,4064333500,404500,404500,404500,404500,349
|
|
20230627,161400,4064333500,404500,404500,404500,404500,0
|
|
20230627,161300,4064333500,404500,404500,404500,404500,0
|
|
20230627,161200,4064333500,404500,404500,404500,404500,0
|
|
20230627,161100,4064333500,404500,404500,404500,404500,0
|
|
20230627,161000,4064333500,404500,404500,404500,404500,0
|
|
20230627,160900,4064333500,404500,404500,404500,404500,0
|
|
20230627,160800,4064333500,404500,404500,404500,404500,0
|
|
20230627,160700,4064333500,404500,404500,404500,404500,0
|
|
20230627,160600,4064333500,404500,404500,404500,404500,0
|
|
20230627,160500,4064333500,404500,404500,404500,404500,0
|
|
20230627,160400,4064333500,404500,404500,404500,404500,0
|
|
20230627,160300,4064333500,404500,404500,404500,404500,0
|
|
20230627,160200,4064333500,404500,404500,404500,404500,0
|
|
20230627,160100,4064333500,404500,404500,404500,404500,0
|
|
20230627,160000,4064333500,404500,404500,404500,404500,0
|
|
20230627,155900,4064333500,404500,404500,404500,404500,0
|
|
20230627,155800,4064333500,404500,404500,404500,404500,0
|
|
20230627,155700,4064333500,404500,404500,404500,404500,0
|
|
20230627,155600,4064333500,404500,404500,404500,404500,0
|
|
20230627,155500,4064333500,404500,404500,404500,404500,0
|
|
20230627,155400,4064333500,404500,404500,404500,404500,0
|
|
20230627,155300,4064333500,404500,404500,404500,404500,0
|
|
20230627,155200,4064333500,404500,404500,404500,404500,0
|
|
20230627,155100,4064333500,404500,404500,404500,404500,0
|
|
20230627,155000,4064333500,404500,404500,404500,404500,0
|
|
20230627,154900,4064333500,404500,404500,404500,404500,0
|
|
20230627,154800,4064333500,404500,404500,404500,404500,0
|
|
20230627,154700,4064333500,404500,404500,404500,404500,0
|
|
20230627,154600,4064333500,404500,404500,404500,404500,0
|
|
20230627,154500,4064333500,404500,404500,404500,404500,349
|
|
20230627,154400,4064333500,404500,404500,404500,404500,0
|
|
20230627,154300,4064333500,404500,404500,404500,404500,0
|
|
20230627,154200,4064333500,404500,404500,404500,404500,0
|
|
20230627,154100,4064333500,404500,404500,404500,404500,0
|
|
20230627,154000,4064333500,404500,404500,404500,404500,0
|
|
20230627,153900,4064333500,404500,404500,404500,404500,0
|
|
20230627,153800,4064333500,404500,404500,404500,404500,0
|
|
20230627,153700,4064333500,404500,404500,404500,404500,0
|
|
20230627,153600,4064333500,404500,404500,404500,404500,0
|
|
20230627,153500,4064333500,404500,404500,404500,404500,0
|
|
20230627,153400,4064333500,404500,404500,404500,404500,0
|
|
20230627,153300,4064333500,404500,404500,404500,404500,0
|
|
20230627,153200,4064333500,404500,404500,404500,404500,0
|
|
20230627,153100,4064333500,404500,404500,404500,404500,0
|
|
20230627,153000,4064333500,404500,404500,404500,404500,349
|
|
20230627,152900,3923163000,404500,404500,404500,404500,0
|
|
20230627,152800,3923163000,404500,404500,404500,404500,0
|
|
20230627,152700,3923163000,404500,404500,404500,404500,0
|
|
20230627,152600,3923163000,404500,404500,404500,404500,0
|
|
20230627,152500,3923163000,404500,404500,404500,404500,0
|
|
20230627,152400,3923163000,404500,404500,404500,404500,0
|
|
20230627,152300,3923163000,404500,404500,404500,404500,0
|
|
20230627,152200,3923163000,404500,404500,404500,404500,0
|
|
20230627,152100,3923163000,404500,404500,404500,404500,0
|
|
20230627,152000,3923163000,404500,404500,404500,404500,0
|
|
20230627,151900,3923163000,404500,404500,404500,404500,152
|
|
20230627,151800,3861679000,404000,404000,404000,404000,0
|
|
20230627,151700,3861679000,404000,404500,405000,404000,42
|
|
20230627,151600,3844689000,405000,405500,405500,405000,135
|
|
20230627,151500,3790013000,405500,405500,405500,404500,221
|
|
20230627,151400,3700487000,405500,405500,405500,405500,20
|
|
20230627,151300,3692377000,405500,405500,405500,405500,54
|
|
20230627,151200,3670480000,406000,406000,406000,405500,19
|
|
20230627,151100,3662766500,406000,405500,406500,405500,11
|
|
20230627,151000,3658300500,406000,406500,406500,406000,28
|
|
20230627,150900,3646932000,406500,406500,407000,406500,112
|
|
20230627,150800,3601402500,406500,406500,406500,406500,14
|
|
20230627,150700,3595711500,406000,406000,406000,405500,127
|
|
20230627,150600,3544150000,405500,405000,405500,405000,76
|
|
20230627,150500,3513336000,405000,405000,405500,405000,20
|
|
20230627,150400,3505231500,405000,405000,405000,405000,55
|
|
20230627,150300,3482956500,405500,405000,405500,405000,133
|
|
20230627,150200,3429030500,405000,405500,405500,405000,160
|
|
20230627,150100,3364163500,405500,405000,406000,405000,185
|
|
20230627,150000,3289161000,405000,404500,405000,404500,64
|
|
20230627,145900,3263245500,404500,404000,404500,404000,27
|
|
20230627,145800,3252324500,404000,403500,404500,403500,14
|
|
20230627,145700,3246667000,403500,404000,404500,403500,35
|
|
20230627,145600,3232528000,403500,403000,403500,402500,35
|
|
20230627,145500,3218417000,403000,402500,403000,402500,103
|
|
20230627,145400,3176926000,402500,403000,403000,402500,35
|
|
20230627,145300,3162823500,403500,404500,404500,403000,143
|
|
20230627,145200,3105098500,404500,404500,406000,404500,75
|
|
20230627,145100,3074695500,404500,402500,404500,402500,129
|
|
20230627,145000,3022628500,402500,401000,402500,401000,107
|
|
20230627,144900,2979618500,401000,401000,401000,400500,13
|
|
20230627,144800,2974406500,401500,399500,401500,399500,133
|
|
20230627,144700,2921121000,400000,400500,400500,400000,34
|
|
20230627,144600,2907517000,400500,399000,400500,399000,186
|
|
20230627,144500,2833176000,398500,398500,399000,397500,94
|
|
20230627,144400,2795713500,398000,397000,398000,397000,402
|
|
20230627,144300,2635917000,397500,397000,397500,397000,9
|
|
20230627,144200,2632341500,397500,397000,397500,397000,24
|
|
20230627,144100,2622810000,397000,397500,397500,397000,5
|
|
20230627,144000,2620823000,397000,397000,397000,397000,23
|
|
20230627,143900,2611692000,397000,397500,397500,397000,16
|
|
20230627,143800,2605337000,397000,397500,397500,397000,100
|
|
20230627,143700,2565589000,397000,397000,397500,397000,17
|
|
20230627,143600,2558839000,397000,397000,397000,397000,13
|
|
20230627,143500,2553678000,397500,397500,397500,397000,11
|
|
20230627,143400,2549307000,397000,397000,397000,397000,6
|
|
20230627,143300,2546925000,397000,397000,397500,397000,17
|
|
20230627,143200,2540175000,397000,397500,397500,397000,18
|
|
20230627,143100,2533023500,397500,397000,397500,397000,10
|
|
20230627,143000,2529052500,397500,397000,397500,397000,9
|
|
20230627,142900,2525479000,397000,397000,397500,397000,7
|
|
20230627,142800,2522699500,397000,397500,397500,397000,6
|
|
20230627,142700,2520317000,397000,397000,397000,397000,7
|
|
20230627,142600,2517538000,397000,397500,397500,397000,7
|
|
20230627,142500,2514758500,397000,397000,397500,397000,10
|
|
20230627,142400,2510788000,397000,397000,397500,397000,12
|
|
20230627,142300,2506021500,397500,397000,397500,397000,17
|
|
20230627,142200,2499264500,397000,397000,397000,397000,17
|
|
20230627,142100,2492515500,397000,397000,397000,397000,10
|
|
20230627,142000,2488545500,397500,397500,397500,397000,5
|
|
20230627,141900,2486559500,397000,397000,397500,397000,17
|
|
20230627,141800,2479805500,397000,397000,397500,397000,18
|
|
20230627,141700,2472657500,397000,397000,397000,397000,7
|
|
20230627,141600,2469878500,397000,397000,397000,397000,5
|
|
20230627,141500,2467893500,397000,397000,397500,397000,9
|
|
20230627,141400,2464320000,397000,397500,397500,397000,19
|
|
20230627,141300,2456771000,397000,397000,397000,397000,5
|
|
20230627,141200,2454786000,397000,397000,397000,397000,8
|
|
20230627,141100,2451610000,397000,397500,397500,397000,10
|
|
20230627,141000,2447639500,397000,397500,397500,397000,8
|
|
20230627,140900,2444463000,397000,397000,397500,397000,5
|
|
20230627,140800,2442477500,397000,397500,397500,397000,13
|
|
20230627,140700,2437313500,397000,397000,397500,397000,48
|
|
20230627,140600,2418242000,397000,397000,397000,397000,8
|
|
20230627,140500,2415066000,397000,397500,397500,397000,5
|
|
20230627,140400,2413080000,397000,397000,397000,397000,12
|
|
20230627,140300,2408316000,397000,397000,397500,397000,10
|
|
20230627,140200,2404345500,397000,397500,397500,397000,5
|
|
20230627,140100,2402360000,397500,397000,397500,397000,15
|
|
20230627,140000,2396404000,397000,397000,397000,397000,12
|
|
20230627,135900,2391640000,397000,397500,397500,397000,3
|
|
20230627,135800,2390448500,397000,397500,397500,397000,53
|
|
20230627,135700,2369382500,397000,397000,397000,397000,8
|
|
20230627,135600,2366206500,397000,397000,397000,397000,11
|
|
20230627,135500,2361839500,397500,397000,397500,397000,5
|
|
20230627,135400,2359854000,397000,397000,397500,397000,11
|
|
20230627,135300,2355486500,397500,397000,397500,397000,9
|
|
20230627,135200,2351913000,397000,397000,397500,397000,363
|
|
20230627,135100,2207624000,397000,397500,397500,397000,11
|
|
20230627,135000,2203256500,397000,397500,397500,397000,12
|
|
20230627,134900,2198489500,397500,397000,397500,397000,64
|
|
20230627,134800,2173080500,397000,397000,397000,397000,11
|
|
20230627,134700,2168713500,397000,397000,397000,397000,1
|
|
20230627,134600,2168316500,397000,397500,397500,397000,8
|
|
20230627,134500,2165139000,397000,397000,397000,397000,20
|
|
20230627,134400,2157199000,397000,397000,397500,397000,4
|
|
20230627,134300,2155610500,397000,397000,397000,397000,6
|
|
20230627,134200,2153228500,397500,397500,398000,397000,72
|
|
20230627,134100,2124606000,398000,397500,398000,397500,84
|
|
20230627,134000,2091199000,397500,397500,398000,397500,104
|
|
20230627,133900,2049808500,397500,397500,397500,397500,5
|
|
20230627,133800,2047821000,397500,397500,397500,397500,13
|
|
20230627,133700,2042653500,397500,397500,397500,397500,5
|
|
20230627,133600,2040666000,397500,397500,397500,397500,7
|
|
20230627,133500,2037883500,398000,398000,398000,398000,3
|
|
20230627,133400,2036689500,397500,397500,397500,397500,13
|
|
20230627,133300,2031522000,398000,397500,398000,397500,10
|
|
20230627,133200,2027544000,397500,397500,397500,397500,7
|
|
20230627,133100,2024761500,397500,397500,398000,397500,40
|
|
20230627,133000,2008861000,397500,397500,397500,397500,7
|
|
20230627,132900,2006078500,397500,397500,397500,397500,5
|
|
20230627,132800,2004091000,398000,398000,398000,397500,9
|
|
20230627,132700,2000511500,397500,397500,397500,397500,12
|
|
20230627,132600,1995741500,397500,397500,397500,397500,4
|
|
20230627,132500,1994151500,397500,397500,398000,397500,10
|
|
20230627,132400,1990176000,397500,397500,397500,397500,4
|
|
20230627,132300,1988586000,397500,397500,397500,397500,15
|
|
20230627,132200,1982623500,397500,398000,398000,397500,7
|
|
20230627,132100,1979840500,397500,397500,397500,397500,16
|
|
20230627,132000,1973480500,397500,397500,397500,397500,10
|
|
20230627,131900,1969505500,397500,397500,397500,397500,4
|
|
20230627,131800,1967915500,397500,398000,398000,397500,12
|
|
20230627,131700,1963145000,397500,398000,398000,397500,12
|
|
20230627,131600,1958374000,397500,397500,398000,397500,24
|
|
20230627,131500,1948832000,397500,397500,397500,397500,5
|
|
20230627,131400,1946844500,397500,397500,397500,397500,7
|
|
20230627,131300,1944062000,397500,398000,398000,397500,34
|
|
20230627,131200,1930545000,397500,397500,397500,397500,15
|
|
20230627,131100,1924582500,397500,397500,397500,397500,1
|
|
20230627,131000,1924185000,398000,398000,398000,397500,30
|
|
20230627,130900,1912247000,398000,397500,398000,397500,14
|
|
20230627,130800,1906681500,397500,398000,398000,397500,6
|
|
20230627,130700,1904295500,398000,397500,398000,397500,10
|
|
20230627,130600,1900318500,397500,398000,398500,397500,46
|
|
20230627,130500,1882011000,398000,398000,398000,398000,11
|
|
20230627,130400,1877633000,398000,398000,398000,398000,13
|
|
20230627,130300,1872459000,398000,398000,398000,398000,7
|
|
20230627,130200,1869673000,398000,398000,398000,398000,11
|
|
20230627,130100,1865295000,398000,398000,398500,398000,12
|
|
20230627,130000,1860518500,398000,398000,398500,398000,6
|
|
20230627,125900,1858130000,398000,398000,398000,398000,112
|
|
20230627,125800,1813554000,398000,398000,398000,398000,17
|
|
20230627,125700,1806788000,398000,398000,398000,398000,7
|
|
20230627,125600,1804002000,398000,398500,398500,398000,6
|
|
20230627,125500,1801613500,398000,398000,398000,398000,5
|
|
20230627,125400,1799623500,398000,398000,398500,398000,17
|
|
20230627,125300,1792857000,398000,398000,398500,398000,106
|
|
20230627,125200,1750643500,398000,398000,398500,398000,11
|
|
20230627,125100,1746264500,398000,398000,398500,398000,28
|
|
20230627,125000,1735119500,398000,398000,398000,398000,5
|
|
20230627,124900,1733129500,398000,398000,398000,398000,8
|
|
20230627,124800,1729945500,398000,398000,398000,398000,11
|
|
20230627,124700,1725567500,398000,398000,398000,398000,12
|
|
20230627,124600,1720791500,398000,398000,398500,398000,6
|
|
20230627,124500,1718403000,398000,398000,398000,398000,9
|
|
20230627,124400,1714821000,398000,398000,398500,398000,15
|
|
20230627,124300,1708847000,398000,398000,398000,398000,17
|
|
20230627,124200,1702081000,398000,398000,398000,398000,2
|
|
20230627,124100,1701285000,398000,398000,398000,398000,2
|
|
20230627,124000,1700489000,398000,398000,398000,398000,18
|
|
20230627,123900,1693325000,398000,398000,398000,398000,2
|
|
20230627,123800,1692529000,398000,398000,398000,398000,5
|
|
20230627,123700,1690539000,398000,398000,398000,398000,6
|
|
20230627,123600,1688151000,398000,398000,398000,398000,12
|
|
20230627,123500,1683375000,398000,398000,398000,398000,1
|
|
20230627,123400,1682977000,398000,398000,398500,398000,24
|
|
20230627,123300,1673422500,398500,398500,398500,398500,6
|
|
20230627,123200,1671031500,398500,398500,398500,398500,29
|
|
20230627,123100,1659475000,398500,398500,398500,398500,20
|
|
20230627,123000,1651505000,399000,398500,399000,398500,6
|
|
20230627,122900,1649113500,398500,398500,398500,398500,12
|
|
20230627,122800,1644331500,398500,398500,398500,398500,5
|
|
20230627,122700,1642339000,398500,399000,399000,398500,130
|
|
20230627,122600,1590533000,398500,399000,399000,398500,8
|
|
20230627,122500,1587344500,398500,399000,399000,398500,16
|
|
20230627,122400,1580963500,399000,399000,399000,399000,3
|
|
20230627,122300,1579766500,399000,399000,399000,399000,2
|
|
20230627,122200,1578968500,399000,399000,399000,399000,21
|
|
20230627,122100,1570589500,399000,399500,399500,399000,176
|
|
20230627,122000,1500362500,399500,399000,399500,399000,10
|
|
20230627,121900,1496372000,399000,399000,399000,399000,5
|
|
20230627,121800,1494377000,399500,399000,399500,399000,37
|
|
20230627,121700,1479600000,399500,399000,399500,399000,8
|
|
20230627,121600,1476407500,399000,399500,399500,399000,6
|
|
20230627,121500,1474013000,399000,399000,399500,399000,7
|
|
20230627,121400,1471219500,399500,399000,399500,399000,43
|
|
20230627,121300,1454048500,399500,399000,399500,399000,10
|
|
20230627,121200,1450057500,399500,399000,399500,399000,2
|
|
20230627,121100,1449259000,399000,399500,399500,399000,36
|
|
20230627,121000,1434880000,399000,399000,399500,399000,13
|
|
20230627,120900,1429692500,399000,399000,399000,399000,7
|
|
20230627,120800,1426899500,399000,399000,399000,399000,4
|
|
20230627,120700,1425303500,399500,399500,399500,399000,27
|
|
20230627,120600,1414525000,399000,399000,399000,399000,3
|
|
20230627,120500,1413328000,399000,399000,399000,399000,12
|
|
20230627,120400,1408540000,399000,399000,399500,399000,21
|
|
20230627,120300,1400155000,399000,399000,399000,399000,9
|
|
20230627,120200,1396564000,399000,399500,399500,399000,8
|
|
20230627,120100,1393371500,399000,399500,399500,399000,23
|
|
20230627,120000,1384191500,399000,399000,399500,399000,20
|
|
20230627,115900,1376208000,399000,399000,399500,399000,3
|
|
20230627,115800,1375010500,399000,399000,399000,399000,6
|
|
20230627,115700,1372616500,399000,399500,399500,399000,4
|
|
20230627,115600,1371020000,399000,399500,399500,399000,33
|
|
20230627,115500,1357838000,399500,399500,399500,399500,8
|
|
20230627,115400,1354642000,399500,399500,399500,399500,4
|
|
20230627,115300,1353044000,399500,399500,399500,399500,5
|
|
20230627,115200,1351046500,399500,399500,399500,399500,72
|
|
20230627,115100,1322282500,399500,399500,399500,399500,8
|
|
20230627,115000,1319086500,399500,399500,399500,399500,3
|
|
20230627,114900,1317888000,399500,399500,399500,399500,12
|
|
20230627,114800,1313094000,400000,399500,400000,399500,4
|
|
20230627,114700,1311495500,399500,400000,400000,399500,4
|
|
20230627,114600,1309897000,399500,399500,399500,399500,8
|
|
20230627,114500,1306701000,399500,400000,400000,399500,15
|
|
20230627,114400,1300706000,399500,399500,399500,399500,7
|
|
20230627,114300,1297909500,399500,399500,399500,399500,4
|
|
20230627,114200,1296311500,400000,399500,400000,399500,56
|
|
20230627,114100,1273914000,399500,399500,399500,399500,8
|
|
20230627,114000,1270718000,399500,399500,400000,399500,8
|
|
20230627,113900,1267521500,400000,399500,400000,399500,6
|
|
20230627,113800,1265123000,399500,400000,400000,399500,10
|
|
20230627,113700,1261127500,399500,399500,400000,399500,15
|
|
20230627,113600,1255131000,399500,399500,399500,399500,8
|
|
20230627,113500,1251935000,399500,399500,399500,399500,3
|
|
20230627,113400,1250736500,399500,399500,399500,399500,16
|
|
20230627,113300,1244344500,399500,400000,400000,399500,9
|
|
20230627,113200,1240748500,399500,399500,399500,399500,2
|
|
20230627,113100,1239949500,399500,399500,399500,399500,8
|
|
20230627,113000,1236753500,399500,400000,400000,399500,63
|
|
20230627,112900,1211584000,399500,399500,399500,399500,3
|
|
20230627,112800,1210385500,400000,399500,400000,399500,8
|
|
20230627,112700,1207188000,399500,400000,400000,399500,15
|
|
20230627,112600,1201192000,400000,399500,400000,399500,28
|
|
20230627,112500,1189994500,400000,399500,400000,399500,34
|
|
20230627,112400,1176396000,399500,399500,399500,399500,8
|
|
20230627,112300,1173200000,399500,399500,399500,399500,11
|
|
20230627,112200,1168805500,399500,399500,399500,399500,9
|
|
20230627,112100,1165210000,399500,399500,399500,399500,45
|
|
20230627,112000,1147232500,399500,399500,399500,399500,2
|
|
20230627,111900,1146433500,399500,399500,399500,399500,12
|
|
20230627,111800,1141639500,399500,399500,400000,399500,5
|
|
20230627,111700,1139641500,400000,399500,400000,399500,6
|
|
20230627,111600,1137244000,399500,399500,400000,399500,11
|
|
20230627,111500,1132849000,399500,399500,399500,399500,4
|
|
20230627,111400,1131251000,399500,400000,400000,399500,2
|
|
20230627,111300,1130451500,399500,399500,399500,399500,9
|
|
20230627,111200,1126856000,399500,399500,400000,399500,14
|
|
20230627,111100,1121262500,399500,399500,399500,399500,3
|
|
20230627,111000,1120064000,400000,400000,400000,399500,8
|
|
20230627,110900,1116866500,399500,400000,400000,399500,5
|
|
20230627,110800,1114868000,399500,399500,399500,399500,20
|
|
20230627,110700,1106878000,399500,399500,400000,399500,10
|
|
20230627,110600,1102882500,399500,400000,400000,399500,7
|
|
20230627,110500,1100085500,399500,399500,399500,399500,9
|
|
20230627,110400,1096490000,399500,400000,400000,399500,7
|
|
20230627,110300,1093693000,399500,399500,399500,399500,3
|
|
20230627,110200,1092494500,399500,399500,399500,399500,5
|
|
20230627,110100,1090497000,399500,399500,400000,399500,12
|
|
20230627,110000,1085702500,399500,399500,400000,399500,8
|
|
20230627,105900,1082506000,399500,400000,400000,399500,18
|
|
20230627,105800,1075308000,399500,399500,399500,399500,14
|
|
20230627,105700,1069715000,399500,400000,400000,399500,9
|
|
20230627,105600,1066118000,400000,399500,400000,399500,7
|
|
20230627,105500,1063320500,399500,399500,399500,399500,7
|
|
20230627,105400,1060524000,399500,399500,400000,399500,51
|
|
20230627,105300,1040129000,399500,399500,399500,399500,7
|
|
20230627,105200,1037332500,399500,400000,400000,399500,4
|
|
20230627,105100,1035734000,399500,399500,400000,399500,6
|
|
20230627,105000,1033336000,399500,399500,400000,399500,12
|
|
20230627,104900,1028541500,400000,399500,400000,399500,12
|
|
20230627,104800,1023747000,399500,399500,399500,399500,5
|
|
20230627,104700,1021749500,400000,399500,400000,399500,10
|
|
20230627,104600,1017754000,400000,399500,400000,399500,7
|
|
20230627,104500,1014956500,400000,399500,400000,399500,5
|
|
20230627,104400,1012958500,399500,399500,399500,399500,7
|
|
20230627,104300,1010162000,399500,400000,400000,399500,16
|
|
20230627,104200,1003768000,399500,399500,400000,399500,8
|
|
20230627,104100,1000570500,399500,399500,400000,399500,15
|
|
20230627,104000,994574000,399500,400000,400000,399500,3
|
|
20230627,103900,993375000,399500,399500,399500,399500,16
|
|
20230627,103800,986983000,399500,399500,399500,399500,3
|
|
20230627,103700,985784500,399500,399500,399500,399500,4
|
|
20230627,103600,984186500,399500,399500,399500,399500,9
|
|
20230627,103500,980591000,399500,399500,399500,399500,5
|
|
20230627,103400,978593500,399500,399500,400000,399500,7
|
|
20230627,103300,975795000,399500,399500,399500,399500,55
|
|
20230627,103200,953822500,400000,399500,400000,399500,15
|
|
20230627,103100,947829000,399500,400000,400000,399500,10
|
|
20230627,103000,943830500,400000,399500,400000,399500,11
|
|
20230627,102900,939431000,400000,400000,400000,400000,14
|
|
20230627,102800,933831000,400000,400000,400500,400000,14
|
|
20230627,102700,928230000,400000,400000,400000,400000,4
|
|
20230627,102600,926630000,399500,400000,400000,399500,9
|
|
20230627,102500,923032000,400000,400000,400000,400000,33
|
|
20230627,102400,909832000,400000,400000,400000,399500,15
|
|
20230627,102300,903832500,399500,399500,399500,399500,3
|
|
20230627,102200,902634000,399500,400000,400000,399500,8
|
|
20230627,102100,899436500,399500,400000,400000,399500,14
|
|
20230627,102000,893842500,400000,400000,400000,399500,46
|
|
20230627,101900,875445000,399500,399500,399500,399500,13
|
|
20230627,101800,870251500,400000,399000,400000,399000,14
|
|
20230627,101700,864657500,399500,399500,399500,399500,18
|
|
20230627,101600,857466500,399000,399000,399500,399000,43
|
|
20230627,101500,840289500,399500,399500,399500,399000,39
|
|
20230627,101400,824713000,399000,399500,399500,399000,14
|
|
20230627,101300,819123500,399000,399500,399500,399000,32
|
|
20230627,101200,806340500,399500,399500,400000,399000,81
|
|
20230627,101100,773946000,399500,399000,399500,399000,77
|
|
20230627,101000,743189000,399000,399500,399500,399000,19
|
|
20230627,100900,735607500,399000,399000,399000,399000,2
|
|
20230627,100800,734809500,399000,399000,399000,399000,7
|
|
20230627,100700,732016500,399000,399000,399000,399000,6
|
|
20230627,100600,729622500,399000,399000,399500,399000,10
|
|
20230627,100500,725632000,399000,399000,399000,399000,3
|
|
20230627,100400,724435000,399000,399000,399500,399000,40
|
|
20230627,100300,708470000,399000,399500,399500,399000,20
|
|
20230627,100200,700486500,399000,399000,399500,399000,4
|
|
20230627,100100,698890000,399500,399500,399500,399000,8
|
|
20230627,100000,695696500,399500,399000,399500,399000,19
|
|
20230627,095900,688107000,399500,399000,399500,399000,22
|
|
20230627,095800,679327000,399500,399500,399500,399000,10
|
|
20230627,095700,675333000,399500,399500,399500,399000,7
|
|
20230627,095600,672538500,399000,399000,399000,399000,15
|
|
20230627,095500,666553500,399000,399000,399500,399000,21
|
|
20230627,095400,658172000,399000,399500,399500,399000,100
|
|
20230627,095300,618224000,400000,400000,400500,400000,199
|
|
20230627,095200,538623000,400000,400500,400500,400000,11
|
|
20230627,095100,534222000,400000,400500,400500,400000,15
|
|
20230627,095000,528217000,400000,400500,400500,400000,13
|
|
20230627,094900,523016000,400000,400500,400500,400000,4
|
|
20230627,094800,521415500,400000,400500,400500,400000,21
|
|
20230627,094700,513014500,400000,400000,400500,400000,21
|
|
20230627,094600,504607500,400000,400000,400500,400000,44
|
|
20230627,094500,486990000,400000,400000,400000,400000,18
|
|
20230627,094400,479790000,400000,400000,400000,400000,5
|
|
20230627,094300,477790000,400000,400500,400500,400000,18
|
|
20230627,094200,470586500,400500,400500,400500,400000,21
|
|
20230627,094100,462177500,400000,400000,400500,400000,80
|
|
20230627,094000,430146500,400000,400500,400500,400000,6
|
|
20230627,093900,427746000,400000,400000,400500,400000,22
|
|
20230627,093800,418945000,400500,400000,400500,400000,12
|
|
20230627,093700,414144000,400000,400500,400500,400000,25
|
|
20230627,093600,404140000,400500,400500,400500,400500,107
|
|
20230627,093500,361286500,400500,400500,401000,400500,8
|
|
20230627,093400,358081500,401000,400500,401000,400500,16
|
|
20230627,093300,351672000,400500,400500,400500,400500,8
|
|
20230627,093200,348468000,401000,401000,401000,400500,11
|
|
20230627,093100,344061500,400500,401000,401000,400500,5
|
|
20230627,093000,342058500,400500,401000,401000,400500,28
|
|
20230627,092900,330843000,400500,400500,400500,400500,16
|
|
20230627,092800,324435000,400500,400500,400500,400500,23
|
|
20230627,092700,315223500,400500,400500,400500,400500,10
|
|
20230627,092600,311218500,400500,400500,400500,400500,14
|
|
20230627,092500,305611500,400500,400500,400500,400500,15
|
|
20230627,092400,299604000,400500,400500,400500,400500,13
|
|
20230627,092300,294397500,400500,400500,400500,400500,26
|
|
20230627,092200,283984500,400500,401500,401500,400500,109
|
|
20230627,092100,240275000,401000,401000,401500,401000,37
|
|
20230627,092000,225433000,401500,401500,401500,401000,5
|
|
20230627,091900,223427000,401000,401500,401500,401000,22
|
|
20230627,091800,214603500,401000,401000,401000,401000,14
|
|
20230627,091700,208989500,401500,401000,401500,401000,40
|
|
20230627,091600,192936000,401500,401000,401500,401000,5
|
|
20230627,091500,190930000,401000,401000,401000,401000,14
|
|
20230627,091400,185316000,401000,401500,401500,401000,42
|
|
20230627,091300,168457500,401000,401500,401500,401000,6
|
|
20230627,091200,166050000,401000,401000,401000,401000,9
|
|
20230627,091100,162441000,401500,401000,401500,401000,18
|
|
20230627,091000,155222000,401000,401500,401500,401000,9
|
|
20230627,090900,151612000,401000,401500,401500,401000,12
|
|
20230627,090800,146799500,401500,401000,401500,401000,16
|
|
20230627,090700,140378500,401000,401500,401500,401000,14
|
|
20230627,090600,134763500,401000,401000,401000,401000,3
|
|
20230627,090500,133560500,401500,401500,401500,400500,143
|
|
20230627,090400,76277000,401000,401000,401500,401000,24
|
|
20230627,090300,66652000,400500,401000,401000,400500,16
|
|
20230627,090200,60239500,401000,401500,401500,400500,17
|
|
20230627,090100,53422500,401000,402000,402000,401000,69
|
|
20230627,090000,25749000,401500,402500,402500,401500,64
|