650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194700,847976350,36150,36150,36150,36150,355
|
|
20230627,194600,847976350,36150,36150,36150,36150,0
|
|
20230627,194500,847976350,36150,36150,36150,36150,0
|
|
20230627,194400,847976350,36150,36150,36150,36150,0
|
|
20230627,194300,847976350,36150,36150,36150,36150,0
|
|
20230627,194200,847976350,36150,36150,36150,36150,0
|
|
20230627,194100,847976350,36150,36150,36150,36150,0
|
|
20230627,194000,847976350,36150,36150,36150,36150,0
|
|
20230627,193900,847976350,36150,36150,36150,36150,0
|
|
20230627,193800,847976350,36150,36150,36150,36150,0
|
|
20230627,193700,847976350,36150,36150,36150,36150,0
|
|
20230627,193600,847976350,36150,36150,36150,36150,0
|
|
20230627,193500,847976350,36150,36150,36150,36150,0
|
|
20230627,193400,847976350,36150,36150,36150,36150,0
|
|
20230627,193300,847976350,36150,36150,36150,36150,0
|
|
20230627,193200,847976350,36150,36150,36150,36150,0
|
|
20230627,193100,847976350,36150,36150,36150,36150,0
|
|
20230627,193000,847976350,36150,36150,36150,36150,0
|
|
20230627,192900,847976350,36150,36150,36150,36150,0
|
|
20230627,192800,847976350,36150,36150,36150,36150,0
|
|
20230627,192700,847976350,36150,36150,36150,36150,0
|
|
20230627,192600,847976350,36150,36150,36150,36150,0
|
|
20230627,192500,847976350,36150,36150,36150,36150,0
|
|
20230627,192400,847976350,36150,36150,36150,36150,0
|
|
20230627,192300,847976350,36150,36150,36150,36150,0
|
|
20230627,192200,847976350,36150,36150,36150,36150,0
|
|
20230627,192100,847976350,36150,36150,36150,36150,0
|
|
20230627,192000,847976350,36150,36150,36150,36150,0
|
|
20230627,191900,847976350,36150,36150,36150,36150,0
|
|
20230627,191800,847976350,36150,36150,36150,36150,0
|
|
20230627,191700,847976350,36150,36150,36150,36150,355
|
|
20230627,191600,847976350,36150,36150,36150,36150,0
|
|
20230627,191500,847976350,36150,36150,36150,36150,0
|
|
20230627,191400,847976350,36150,36150,36150,36150,0
|
|
20230627,191300,847976350,36150,36150,36150,36150,0
|
|
20230627,191200,847976350,36150,36150,36150,36150,0
|
|
20230627,191100,847976350,36150,36150,36150,36150,0
|
|
20230627,191000,847976350,36150,36150,36150,36150,0
|
|
20230627,190900,847976350,36150,36150,36150,36150,0
|
|
20230627,190800,847976350,36150,36150,36150,36150,0
|
|
20230627,190700,847976350,36150,36150,36150,36150,0
|
|
20230627,190600,847976350,36150,36150,36150,36150,0
|
|
20230627,190500,847976350,36150,36150,36150,36150,0
|
|
20230627,190400,847976350,36150,36150,36150,36150,0
|
|
20230627,190300,847976350,36150,36150,36150,36150,0
|
|
20230627,190200,847976350,36150,36150,36150,36150,0
|
|
20230627,190100,847976350,36150,36150,36150,36150,0
|
|
20230627,190000,847976350,36150,36150,36150,36150,0
|
|
20230627,185900,847976350,36150,36150,36150,36150,0
|
|
20230627,185800,847976350,36150,36150,36150,36150,0
|
|
20230627,185700,847976350,36150,36150,36150,36150,0
|
|
20230627,185600,847976350,36150,36150,36150,36150,0
|
|
20230627,185500,847976350,36150,36150,36150,36150,0
|
|
20230627,185400,847976350,36150,36150,36150,36150,0
|
|
20230627,185300,847976350,36150,36150,36150,36150,0
|
|
20230627,185200,847976350,36150,36150,36150,36150,0
|
|
20230627,185100,847976350,36150,36150,36150,36150,0
|
|
20230627,185000,847976350,36150,36150,36150,36150,0
|
|
20230627,184900,847976350,36150,36150,36150,36150,0
|
|
20230627,184800,847976350,36150,36150,36150,36150,0
|
|
20230627,184700,847976350,36150,36150,36150,36150,355
|
|
20230627,184600,847976350,36150,36150,36150,36150,0
|
|
20230627,184500,847976350,36150,36150,36150,36150,0
|
|
20230627,184400,847976350,36150,36150,36150,36150,0
|
|
20230627,184300,847976350,36150,36150,36150,36150,0
|
|
20230627,184200,847976350,36150,36150,36150,36150,0
|
|
20230627,184100,847976350,36150,36150,36150,36150,0
|
|
20230627,184000,847976350,36150,36150,36150,36150,0
|
|
20230627,183900,847976350,36150,36150,36150,36150,0
|
|
20230627,183800,847976350,36150,36150,36150,36150,0
|
|
20230627,183700,847976350,36150,36150,36150,36150,0
|
|
20230627,183600,847976350,36150,36150,36150,36150,0
|
|
20230627,183500,847976350,36150,36150,36150,36150,0
|
|
20230627,183400,847976350,36150,36150,36150,36150,0
|
|
20230627,183300,847976350,36150,36150,36150,36150,0
|
|
20230627,183200,847976350,36150,36150,36150,36150,0
|
|
20230627,183100,847976350,36150,36150,36150,36150,0
|
|
20230627,183000,847976350,36150,36150,36150,36150,0
|
|
20230627,182900,847976350,36150,36150,36150,36150,0
|
|
20230627,182800,847976350,36150,36150,36150,36150,0
|
|
20230627,182700,847976350,36150,36150,36150,36150,0
|
|
20230627,182600,847976350,36150,36150,36150,36150,0
|
|
20230627,182500,847976350,36150,36150,36150,36150,0
|
|
20230627,182400,847976350,36150,36150,36150,36150,0
|
|
20230627,182300,847976350,36150,36150,36150,36150,0
|
|
20230627,182200,847976350,36150,36150,36150,36150,0
|
|
20230627,182100,847976350,36150,36150,36150,36150,0
|
|
20230627,182000,847976350,36150,36150,36150,36150,0
|
|
20230627,181900,847976350,36150,36150,36150,36150,0
|
|
20230627,181800,847976350,36150,36150,36150,36150,0
|
|
20230627,181700,847976350,36150,36150,36150,36150,355
|
|
20230627,181600,847976350,36150,36150,36150,36150,0
|
|
20230627,181500,847976350,36150,36150,36150,36150,0
|
|
20230627,181400,847976350,36150,36150,36150,36150,0
|
|
20230627,181300,847976350,36150,36150,36150,36150,0
|
|
20230627,181200,847976350,36150,36150,36150,36150,0
|
|
20230627,181100,847976350,36150,36150,36150,36150,0
|
|
20230627,181000,847976350,36150,36150,36150,36150,0
|
|
20230627,180900,847976350,36150,36150,36150,36150,0
|
|
20230627,180800,847976350,36150,36150,36150,36150,0
|
|
20230627,180700,847976350,36150,36150,36150,36150,0
|
|
20230627,180600,847976350,36150,36150,36150,36150,0
|
|
20230627,180500,847976350,36150,36150,36150,36150,0
|
|
20230627,180400,847976350,36150,36150,36150,36150,0
|
|
20230627,180300,847976350,36150,36150,36150,36150,0
|
|
20230627,180200,847976350,36150,36150,36150,36150,0
|
|
20230627,180100,847976350,36150,36150,36150,36150,0
|
|
20230627,180000,847976350,36150,36150,36150,36150,0
|
|
20230627,175900,847976350,36150,36150,36150,36150,0
|
|
20230627,175800,847976350,36150,36150,36150,36150,0
|
|
20230627,175700,847976350,36150,36150,36150,36150,0
|
|
20230627,175600,847976350,36150,36150,36150,36150,0
|
|
20230627,175500,847976350,36150,36150,36150,36150,0
|
|
20230627,175400,847976350,36150,36150,36150,36150,0
|
|
20230627,175300,847976350,36150,36150,36150,36150,0
|
|
20230627,175200,847976350,36150,36150,36150,36150,0
|
|
20230627,175100,847976350,36150,36150,36150,36150,0
|
|
20230627,175000,847976350,36150,36150,36150,36150,0
|
|
20230627,174900,847976350,36150,36150,36150,36150,0
|
|
20230627,174800,847976350,36150,36150,36150,36150,0
|
|
20230627,174700,847976350,36150,36150,36150,36150,355
|
|
20230627,174600,847976350,36150,36150,36150,36150,0
|
|
20230627,174500,847976350,36150,36150,36150,36150,0
|
|
20230627,174400,847976350,36150,36150,36150,36150,0
|
|
20230627,174300,847976350,36150,36150,36150,36150,0
|
|
20230627,174200,847976350,36150,36150,36150,36150,0
|
|
20230627,174100,847976350,36150,36150,36150,36150,0
|
|
20230627,174000,847976350,36150,36150,36150,36150,0
|
|
20230627,173900,847976350,36150,36150,36150,36150,0
|
|
20230627,173800,847976350,36150,36150,36150,36150,0
|
|
20230627,173700,847976350,36150,36150,36150,36150,0
|
|
20230627,173600,847976350,36150,36150,36150,36150,0
|
|
20230627,173500,847976350,36150,36150,36150,36150,0
|
|
20230627,173400,847976350,36150,36150,36150,36150,0
|
|
20230627,173300,847976350,36150,36150,36150,36150,0
|
|
20230627,173200,847976350,36150,36150,36150,36150,0
|
|
20230627,173100,847976350,36150,36150,36150,36150,0
|
|
20230627,173000,847976350,36150,36150,36150,36150,0
|
|
20230627,172900,847976350,36150,36150,36150,36150,0
|
|
20230627,172800,847976350,36150,36150,36150,36150,0
|
|
20230627,172700,847976350,36150,36150,36150,36150,0
|
|
20230627,172600,847976350,36150,36150,36150,36150,0
|
|
20230627,172500,847976350,36150,36150,36150,36150,0
|
|
20230627,172400,847976350,36150,36150,36150,36150,0
|
|
20230627,172300,847976350,36150,36150,36150,36150,0
|
|
20230627,172200,847976350,36150,36150,36150,36150,0
|
|
20230627,172100,847976350,36150,36150,36150,36150,0
|
|
20230627,172000,847976350,36150,36150,36150,36150,0
|
|
20230627,171900,847976350,36150,36150,36150,36150,0
|
|
20230627,171800,847976350,36150,36150,36150,36150,0
|
|
20230627,171700,847976350,36150,36150,36150,36150,355
|
|
20230627,171600,847976350,36150,36150,36150,36150,0
|
|
20230627,171500,847976350,36150,36150,36150,36150,0
|
|
20230627,171400,847976350,36150,36150,36150,36150,0
|
|
20230627,171300,847976350,36150,36150,36150,36150,0
|
|
20230627,171200,847976350,36150,36150,36150,36150,0
|
|
20230627,171100,847976350,36150,36150,36150,36150,0
|
|
20230627,171000,847976350,36150,36150,36150,36150,0
|
|
20230627,170900,847976350,36150,36150,36150,36150,0
|
|
20230627,170800,847976350,36150,36150,36150,36150,0
|
|
20230627,170700,847976350,36150,36150,36150,36150,0
|
|
20230627,170600,847976350,36150,36150,36150,36150,0
|
|
20230627,170500,847976350,36150,36150,36150,36150,0
|
|
20230627,170400,847976350,36150,36150,36150,36150,0
|
|
20230627,170300,847976350,36150,36150,36150,36150,0
|
|
20230627,170200,847976350,36150,36150,36150,36150,0
|
|
20230627,170100,847976350,36150,36150,36150,36150,0
|
|
20230627,170000,847976350,36150,36150,36150,36150,0
|
|
20230627,165900,847976350,36150,36150,36150,36150,0
|
|
20230627,165800,847976350,36150,36150,36150,36150,0
|
|
20230627,165700,847976350,36150,36150,36150,36150,0
|
|
20230627,165600,847976350,36150,36150,36150,36150,0
|
|
20230627,165500,847976350,36150,36150,36150,36150,0
|
|
20230627,165400,847976350,36150,36150,36150,36150,0
|
|
20230627,165300,847976350,36150,36150,36150,36150,0
|
|
20230627,165200,847976350,36150,36150,36150,36150,0
|
|
20230627,165100,847976350,36150,36150,36150,36150,0
|
|
20230627,165000,847976350,36150,36150,36150,36150,0
|
|
20230627,164900,847976350,36150,36150,36150,36150,0
|
|
20230627,164800,847976350,36150,36150,36150,36150,0
|
|
20230627,164700,847976350,36150,36150,36150,36150,355
|
|
20230627,164600,847976350,36150,36150,36150,36150,0
|
|
20230627,164500,847976350,36150,36150,36150,36150,0
|
|
20230627,164400,847976350,36150,36150,36150,36150,0
|
|
20230627,164300,847976350,36150,36150,36150,36150,0
|
|
20230627,164200,847976350,36150,36150,36150,36150,0
|
|
20230627,164100,847976350,36150,36150,36150,36150,0
|
|
20230627,164000,847976350,36150,36150,36150,36150,0
|
|
20230627,163900,847976350,36150,36150,36150,36150,0
|
|
20230627,163800,847976350,36150,36150,36150,36150,0
|
|
20230627,163700,847976350,36150,36150,36150,36150,0
|
|
20230627,163600,847976350,36150,36150,36150,36150,0
|
|
20230627,163500,847976350,36150,36150,36150,36150,0
|
|
20230627,163400,847976350,36150,36150,36150,36150,0
|
|
20230627,163300,847976350,36150,36150,36150,36150,0
|
|
20230627,163200,847976350,36150,36150,36150,36150,0
|
|
20230627,163100,847976350,36150,36150,36150,36150,0
|
|
20230627,163000,847976350,36150,36150,36150,36150,0
|
|
20230627,162900,847976350,36150,36150,36150,36150,0
|
|
20230627,162800,847976350,36150,36150,36150,36150,0
|
|
20230627,162700,847976350,36150,36150,36150,36150,0
|
|
20230627,162600,847976350,36150,36150,36150,36150,0
|
|
20230627,162500,847976350,36150,36150,36150,36150,0
|
|
20230627,162400,847976350,36150,36150,36150,36150,0
|
|
20230627,162300,847976350,36150,36150,36150,36150,0
|
|
20230627,162200,847976350,36150,36150,36150,36150,0
|
|
20230627,162100,847976350,36150,36150,36150,36150,0
|
|
20230627,162000,847976350,36150,36150,36150,36150,0
|
|
20230627,161900,847976350,36150,36150,36150,36150,0
|
|
20230627,161800,847976350,36150,36150,36150,36150,0
|
|
20230627,161700,847976350,36150,36150,36150,36150,355
|
|
20230627,161600,847976350,36150,36150,36150,36150,0
|
|
20230627,161500,847976350,36150,36150,36150,36150,0
|
|
20230627,161400,847976350,36150,36150,36150,36150,0
|
|
20230627,161300,847976350,36150,36150,36150,36150,0
|
|
20230627,161200,847976350,36150,36150,36150,36150,0
|
|
20230627,161100,847976350,36150,36150,36150,36150,0
|
|
20230627,161000,847976350,36150,36150,36150,36150,0
|
|
20230627,160900,847976350,36150,36150,36150,36150,0
|
|
20230627,160800,847976350,36150,36150,36150,36150,0
|
|
20230627,160700,847976350,36150,36150,36150,36150,0
|
|
20230627,160600,847976350,36150,36150,36150,36150,0
|
|
20230627,160500,847976350,36150,36150,36150,36150,0
|
|
20230627,160400,847976350,36150,36150,36150,36150,0
|
|
20230627,160300,847976350,36150,36150,36150,36150,0
|
|
20230627,160200,847976350,36150,36150,36150,36150,0
|
|
20230627,160100,847976350,36150,36150,36150,36150,0
|
|
20230627,160000,847976350,36150,36150,36150,36150,0
|
|
20230627,155900,847976350,36150,36150,36150,36150,0
|
|
20230627,155800,847976350,36150,36150,36150,36150,0
|
|
20230627,155700,847976350,36150,36150,36150,36150,0
|
|
20230627,155600,847976350,36150,36150,36150,36150,0
|
|
20230627,155500,847976350,36150,36150,36150,36150,0
|
|
20230627,155400,847976350,36150,36150,36150,36150,0
|
|
20230627,155300,847976350,36150,36150,36150,36150,0
|
|
20230627,155200,847976350,36150,36150,36150,36150,0
|
|
20230627,155100,847976350,36150,36150,36150,36150,0
|
|
20230627,155000,847976350,36150,36150,36150,36150,0
|
|
20230627,154900,847976350,36150,36150,36150,36150,0
|
|
20230627,154800,847976350,36150,36150,36150,36150,0
|
|
20230627,154700,847976350,36150,36150,36150,36150,355
|
|
20230627,154600,847976350,36150,36150,36150,36150,0
|
|
20230627,154500,847976350,36150,36150,36150,36150,0
|
|
20230627,154400,847976350,36150,36150,36150,36150,0
|
|
20230627,154300,847976350,36150,36150,36150,36150,0
|
|
20230627,154200,847976350,36150,36150,36150,36150,0
|
|
20230627,154100,847976350,36150,36150,36150,36150,0
|
|
20230627,154000,847976350,36150,36150,36150,36150,0
|
|
20230627,153900,847976350,36150,36150,36150,36150,0
|
|
20230627,153800,847976350,36150,36150,36150,36150,0
|
|
20230627,153700,847976350,36150,36150,36150,36150,0
|
|
20230627,153600,847976350,36150,36150,36150,36150,0
|
|
20230627,153500,847976350,36150,36150,36150,36150,0
|
|
20230627,153400,847976350,36150,36150,36150,36150,0
|
|
20230627,153300,847976350,36150,36150,36150,36150,0
|
|
20230627,153200,847976350,36150,36150,36150,36150,0
|
|
20230627,153100,847976350,36150,36150,36150,36150,0
|
|
20230627,153000,847976350,36150,36150,36150,36150,355
|
|
20230627,152900,835143100,36300,36300,36300,36300,0
|
|
20230627,152800,835143100,36300,36300,36300,36300,0
|
|
20230627,152700,835143100,36300,36300,36300,36300,0
|
|
20230627,152600,835143100,36300,36300,36300,36300,0
|
|
20230627,152500,835143100,36300,36300,36300,36300,0
|
|
20230627,152400,835143100,36300,36300,36300,36300,0
|
|
20230627,152300,835143100,36300,36300,36300,36300,0
|
|
20230627,152200,835143100,36300,36300,36300,36300,0
|
|
20230627,152100,835143100,36300,36300,36300,36300,0
|
|
20230627,152000,835143100,36300,36300,36300,36300,0
|
|
20230627,151900,835143100,36300,36300,36300,36300,1
|
|
20230627,151800,835106800,36250,36250,36250,36250,4
|
|
20230627,151700,834961800,36300,36250,36300,36250,7
|
|
20230627,151600,834708000,36300,36250,36300,36250,26
|
|
20230627,151500,833764400,36300,36250,36300,36250,20
|
|
20230627,151400,833038850,36250,36250,36250,36250,10
|
|
20230627,151300,832676350,36250,36250,36250,36250,5
|
|
20230627,151200,832495100,36300,36300,36300,36300,1
|
|
20230627,151100,832458800,36200,36200,36200,36200,0
|
|
20230627,151000,832458800,36200,36200,36200,36200,0
|
|
20230627,150900,832458800,36200,36200,36200,36200,10
|
|
20230627,150800,832096800,36200,36200,36200,36200,1
|
|
20230627,150700,832060600,36200,36200,36200,36200,40
|
|
20230627,150600,830612600,36250,36250,36250,36250,15
|
|
20230627,150500,830068850,36250,36250,36250,36250,16
|
|
20230627,150400,829488850,36300,36300,36300,36300,0
|
|
20230627,150300,829488850,36300,36250,36300,36250,25
|
|
20230627,150200,828582350,36250,36250,36250,36250,10
|
|
20230627,150100,828219850,36250,36250,36250,36250,0
|
|
20230627,150000,828219850,36250,36250,36250,36250,29
|
|
20230627,145900,827168600,36350,36350,36350,36350,3
|
|
20230627,145800,827059550,36250,36250,36250,36250,27
|
|
20230627,145700,826080800,36300,36300,36300,36300,100
|
|
20230627,145600,822450800,36250,36200,36250,36200,319
|
|
20230627,145500,810892050,36150,36150,36150,36150,31
|
|
20230627,145400,809771400,36150,36100,36150,36100,10
|
|
20230627,145300,809410150,36200,36200,36200,36200,55
|
|
20230627,145200,807419150,36200,36100,36200,36100,42
|
|
20230627,145100,805902650,36100,36100,36100,36100,6
|
|
20230627,145000,805686050,36100,36100,36100,36100,59
|
|
20230627,144900,803556150,36100,36100,36100,36100,27
|
|
20230627,144800,802581450,36100,36100,36100,36100,10
|
|
20230627,144700,802220450,36100,36100,36100,36100,27
|
|
20230627,144600,801245750,36100,36100,36100,36100,28
|
|
20230627,144500,800234950,36100,36100,36100,36100,6
|
|
20230627,144400,800018350,36100,36100,36100,36100,33
|
|
20230627,144300,798827050,36100,36100,36100,36100,27
|
|
20230627,144200,797852350,36100,36100,36100,36100,0
|
|
20230627,144100,797852350,36100,36100,36150,36100,113
|
|
20230627,144000,793771050,36150,36150,36150,36100,95
|
|
20230627,143900,790336900,36200,36200,36200,36200,1
|
|
20230627,143800,790300700,36200,36200,36200,36200,114
|
|
20230627,143700,786173900,36200,36250,36300,36200,276
|
|
20230627,143600,776170100,36250,36250,36250,36250,46
|
|
20230627,143500,774502600,36250,36300,36300,36250,42
|
|
20230627,143400,772979100,36250,36300,36300,36250,201
|
|
20230627,143300,765692750,36300,36350,36350,36300,2170
|
|
20230627,143200,686832700,36350,36350,36350,36350,28
|
|
20230627,143100,685814900,36350,36350,36350,36350,37
|
|
20230627,143000,684469950,36350,36350,36350,36350,0
|
|
20230627,142900,684469950,36350,36350,36350,36350,126
|
|
20230627,142800,679889850,36350,36350,36350,36350,28
|
|
20230627,142700,678872050,36350,36350,36350,36350,10
|
|
20230627,142600,678508550,36350,36350,36350,36350,27
|
|
20230627,142500,677527100,36350,36350,36350,36350,28
|
|
20230627,142400,676509300,36350,36350,36350,36350,16
|
|
20230627,142300,675927700,36350,36350,36350,36350,26
|
|
20230627,142200,674982600,36350,36350,36350,36350,74
|
|
20230627,142100,672292700,36400,36400,36400,36350,94
|
|
20230627,142000,668875650,36350,36350,36350,36350,34
|
|
20230627,141900,667639750,36350,36350,36350,36350,23
|
|
20230627,141800,666803700,36400,36400,36400,36400,10
|
|
20230627,141700,666439700,36350,36350,36350,36350,33
|
|
20230627,141600,665240150,36350,36350,36350,36350,28
|
|
20230627,141500,664222350,36350,36350,36350,36350,13
|
|
20230627,141400,663749800,36350,36350,36350,36350,32
|
|
20230627,141300,662586600,36350,36350,36350,36350,22
|
|
20230627,141200,661786900,36400,36400,36400,36400,1
|
|
20230627,141100,661750500,36350,36350,36350,36350,27
|
|
20230627,141000,660769050,36350,36350,36350,36350,27
|
|
20230627,140900,659787600,36350,36350,36350,36350,5
|
|
20230627,140800,659605850,36350,36350,36350,36350,125
|
|
20230627,140700,655062100,36350,36350,36350,36350,170
|
|
20230627,140600,648882600,36350,36350,36350,36350,0
|
|
20230627,140500,648882600,36350,36350,36350,36350,29
|
|
20230627,140400,647828450,36350,36350,36350,36350,28
|
|
20230627,140300,646810650,36350,36350,36350,36350,5
|
|
20230627,140200,646628900,36350,36350,36350,36350,29
|
|
20230627,140100,645574750,36350,36350,36350,36350,26
|
|
20230627,140000,644629650,36350,36350,36350,36350,0
|
|
20230627,135900,644629650,36350,36350,36400,36350,128
|
|
20230627,135800,639972350,36350,36350,36350,36350,26
|
|
20230627,135700,639027250,36350,36350,36350,36350,1232
|
|
20230627,135600,594244050,36350,36350,36350,36350,34
|
|
20230627,135500,593008150,36350,36350,36350,36350,21
|
|
20230627,135400,592244800,36400,36400,36400,36400,2
|
|
20230627,135300,592172000,36350,36350,36350,36350,29
|
|
20230627,135200,591117850,36350,36350,36350,36350,39
|
|
20230627,135100,589700200,36350,36350,36350,36350,5
|
|
20230627,135000,589518450,36350,36350,36350,36350,38
|
|
20230627,134900,588137150,36350,36350,36350,36350,26
|
|
20230627,134800,587192050,36350,36350,36350,36350,1
|
|
20230627,134700,587155700,36350,36350,36350,36350,49
|
|
20230627,134600,585374550,36350,36350,36350,36350,28
|
|
20230627,134500,584356750,36350,36350,36350,36350,5
|
|
20230627,134400,584175000,36350,36350,36400,36350,36
|
|
20230627,134300,582866300,36400,36350,36400,36350,23
|
|
20230627,134200,582030200,36400,36400,36400,36400,0
|
|
20230627,134100,582030200,36400,36400,36400,36350,47
|
|
20230627,134000,580320750,36350,36350,36350,36350,29
|
|
20230627,133900,579266600,36400,36350,36400,36350,143
|
|
20230627,133800,574061700,36350,36350,36350,36350,33
|
|
20230627,133700,572862150,36350,36350,36350,36350,468
|
|
20230627,133600,555850350,36400,36400,36400,36400,250
|
|
20230627,133500,546750350,36400,36350,36400,36350,28
|
|
20230627,133400,545732500,36350,36350,36350,36350,28
|
|
20230627,133300,544714700,36350,36350,36350,36350,505
|
|
20230627,133200,526357950,36350,36350,36350,36350,303
|
|
20230627,133100,515343900,36350,36350,36350,36350,61
|
|
20230627,133000,513126550,36350,36350,36350,36350,0
|
|
20230627,132900,513126550,36350,36350,36350,36350,57
|
|
20230627,132800,511054600,36350,36350,36350,36350,27
|
|
20230627,132700,510073150,36350,36350,36350,36350,5
|
|
20230627,132600,509891400,36350,36350,36350,36350,28
|
|
20230627,132500,508873600,36350,36350,36350,36350,28
|
|
20230627,132400,507855800,36350,36350,36350,36350,0
|
|
20230627,132300,507855800,36350,36350,36350,36350,27
|
|
20230627,132200,506874350,36350,36350,36350,36350,26
|
|
20230627,132100,505929250,36350,36350,36350,36350,90
|
|
20230627,132000,502657750,36350,36350,36350,36350,27
|
|
20230627,131900,501676300,36350,36350,36350,36350,27
|
|
20230627,131800,500694850,36350,36350,36350,36350,0
|
|
20230627,131700,500694850,36350,36400,36400,36350,53
|
|
20230627,131600,498767050,36400,36350,36400,36350,31
|
|
20230627,131500,497639950,36350,36350,36350,36350,36
|
|
20230627,131400,496331350,36350,36350,36350,36350,28
|
|
20230627,131300,495313550,36350,36350,36350,36350,27
|
|
20230627,131200,494332100,36350,36350,36350,36350,0
|
|
20230627,131100,494332100,36350,36350,36350,36350,28
|
|
20230627,131000,493314300,36350,36350,36350,36350,27
|
|
20230627,130900,492332850,36350,36350,36350,36350,5
|
|
20230627,130800,492151100,36350,36350,36350,36350,27
|
|
20230627,130700,491169650,36350,36350,36350,36350,29
|
|
20230627,130600,490115500,36350,36350,36350,36350,0
|
|
20230627,130500,490115500,36350,36400,36400,36350,31
|
|
20230627,130400,488988600,36400,36400,36400,36350,288
|
|
20230627,130300,478505450,36400,36400,36400,36400,6
|
|
20230627,130200,478287050,36400,36400,36400,36400,116
|
|
20230627,130100,474064650,36400,36400,36400,36400,60
|
|
20230627,130000,471880650,36400,36400,36400,36400,0
|
|
20230627,125900,471880650,36400,36400,36400,36400,30
|
|
20230627,125800,470788650,36400,36400,36400,36400,0
|
|
20230627,125700,470788650,36400,36400,36400,36400,0
|
|
20230627,125600,470788650,36400,36400,36400,36400,9
|
|
20230627,125500,470461050,36400,36400,36400,36400,30
|
|
20230627,125400,469369050,36450,36450,36450,36450,1
|
|
20230627,125300,469332600,36450,36500,36500,36450,3
|
|
20230627,125200,469223200,36500,36500,36500,36500,1
|
|
20230627,125100,469186700,36400,36400,36400,36400,4
|
|
20230627,125000,469041100,36400,36400,36400,36400,30
|
|
20230627,124900,467949100,36400,36450,36450,36400,150
|
|
20230627,124800,462488900,36450,36450,36450,36450,0
|
|
20230627,124700,462488900,36450,36450,36450,36450,12
|
|
20230627,124600,462051500,36450,36450,36450,36450,0
|
|
20230627,124500,462051500,36450,36450,36450,36450,11
|
|
20230627,124400,461650550,36450,36450,36450,36450,0
|
|
20230627,124300,461650550,36450,36450,36450,36450,0
|
|
20230627,124200,461650550,36450,36450,36450,36450,0
|
|
20230627,124100,461650550,36450,36450,36450,36450,5
|
|
20230627,124000,461468300,36450,36450,36450,36450,0
|
|
20230627,123900,461468300,36450,36450,36450,36450,0
|
|
20230627,123800,461468300,36450,36450,36450,36450,1
|
|
20230627,123700,461431850,36450,36450,36450,36450,0
|
|
20230627,123600,461431850,36450,36450,36450,36450,0
|
|
20230627,123500,461431850,36450,36450,36450,36450,2
|
|
20230627,123400,461358950,36450,36450,36450,36450,15
|
|
20230627,123300,460812200,36450,36450,36450,36450,0
|
|
20230627,123200,460812200,36450,36450,36450,36450,36
|
|
20230627,123100,459500000,36450,36450,36450,36450,269
|
|
20230627,123000,449694950,36450,36450,36450,36450,30
|
|
20230627,122900,448601450,36500,36500,36500,36500,1
|
|
20230627,122800,448564950,36500,36500,36500,36500,5
|
|
20230627,122700,448382450,36500,36500,36500,36500,0
|
|
20230627,122600,448382450,36500,36500,36500,36500,0
|
|
20230627,122500,448382450,36500,36500,36500,36500,20
|
|
20230627,122400,447652450,36500,36500,36500,36500,0
|
|
20230627,122300,447652450,36500,36500,36500,36500,0
|
|
20230627,122200,447652450,36500,36500,36500,36500,0
|
|
20230627,122100,447652450,36500,36500,36500,36500,0
|
|
20230627,122000,447652450,36500,36500,36500,36500,0
|
|
20230627,121900,447652450,36500,36500,36500,36500,101
|
|
20230627,121800,443965950,36450,36450,36450,36450,0
|
|
20230627,121700,443965950,36450,36450,36450,36450,0
|
|
20230627,121600,443965950,36450,36450,36450,36450,2
|
|
20230627,121500,443893050,36450,36450,36450,36450,0
|
|
20230627,121400,443893050,36450,36450,36450,36450,0
|
|
20230627,121300,443893050,36450,36450,36450,36450,0
|
|
20230627,121200,443893050,36450,36450,36450,36450,1
|
|
20230627,121100,443856600,36450,36450,36450,36450,5
|
|
20230627,121000,443674350,36450,36450,36450,36450,164
|
|
20230627,120900,437696550,36450,36450,36450,36450,0
|
|
20230627,120800,437696550,36450,36450,36450,36450,0
|
|
20230627,120700,437696550,36450,36450,36450,36450,0
|
|
20230627,120600,437696550,36450,36450,36450,36450,0
|
|
20230627,120500,437696550,36450,36450,36450,36450,0
|
|
20230627,120400,437696550,36450,36450,36450,36450,2
|
|
20230627,120300,437623650,36400,36400,36400,36400,0
|
|
20230627,120200,437623650,36400,36400,36400,36400,0
|
|
20230627,120100,437623650,36400,36400,36400,36400,0
|
|
20230627,120000,437623650,36400,36400,36400,36400,0
|
|
20230627,115900,437623650,36400,36400,36400,36400,0
|
|
20230627,115800,437623650,36400,36400,36400,36400,0
|
|
20230627,115700,437623650,36400,36400,36400,36400,53
|
|
20230627,115600,435694450,36450,36450,36450,36450,0
|
|
20230627,115500,435694450,36450,36450,36450,36450,0
|
|
20230627,115400,435694450,36450,36450,36450,36450,2
|
|
20230627,115300,435621550,36400,36400,36400,36400,0
|
|
20230627,115200,435621550,36400,36400,36400,36400,0
|
|
20230627,115100,435621550,36400,36400,36400,36400,238
|
|
20230627,115000,426958350,36400,36400,36400,36400,84
|
|
20230627,114900,423900750,36350,36350,36350,36350,198
|
|
20230627,114800,416703450,36350,36350,36350,36350,0
|
|
20230627,114700,416703450,36350,36350,36350,36350,5
|
|
20230627,114600,416521700,36350,36400,36400,36350,157
|
|
20230627,114500,410813750,36400,36400,36400,36400,11
|
|
20230627,114400,410413350,36400,36400,36400,36400,0
|
|
20230627,114300,410413350,36400,36400,36400,36400,0
|
|
20230627,114200,410413350,36400,36400,36400,36400,0
|
|
20230627,114100,410413350,36400,36400,36400,36400,0
|
|
20230627,114000,410413350,36400,36400,36400,36400,0
|
|
20230627,113900,410413350,36400,36400,36400,36400,0
|
|
20230627,113800,410413350,36400,36400,36400,36400,0
|
|
20230627,113700,410413350,36400,36400,36400,36400,0
|
|
20230627,113600,410413350,36400,36400,36400,36400,0
|
|
20230627,113500,410413350,36400,36400,36400,36400,300
|
|
20230627,113400,399493350,36400,36400,36400,36400,30
|
|
20230627,113300,398401350,36400,36400,36400,36400,31
|
|
20230627,113200,397272950,36400,36400,36400,36400,1
|
|
20230627,113100,397236550,36400,36400,36400,36400,170
|
|
20230627,113000,391048550,36400,36400,36400,36400,130
|
|
20230627,112900,386316550,36450,36450,36450,36450,0
|
|
20230627,112800,386316550,36450,36450,36450,36450,1
|
|
20230627,112700,386280100,36400,36400,36400,36400,0
|
|
20230627,112600,386280100,36400,36400,36400,36400,0
|
|
20230627,112500,386280100,36400,36400,36400,36400,0
|
|
20230627,112400,386280100,36400,36400,36400,36400,172
|
|
20230627,112300,380019300,36450,36450,36450,36450,1
|
|
20230627,112200,379982850,36450,36450,36450,36450,6
|
|
20230627,112100,379764150,36450,36450,36450,36450,50
|
|
20230627,112000,377941650,36450,36450,36450,36450,1
|
|
20230627,111900,377905200,36450,36450,36450,36450,1
|
|
20230627,111800,377868750,36500,36500,36500,36500,0
|
|
20230627,111700,377868750,36500,36500,36500,36500,0
|
|
20230627,111600,377868750,36500,36500,36500,36500,0
|
|
20230627,111500,377868750,36500,36500,36500,36500,11
|
|
20230627,111400,377467250,36500,36450,36500,36450,22
|
|
20230627,111300,376665300,36450,36450,36450,36450,0
|
|
20230627,111200,376665300,36450,36450,36450,36450,0
|
|
20230627,111100,376665300,36450,36450,36450,36450,0
|
|
20230627,111000,376665300,36450,36450,36450,36450,0
|
|
20230627,110900,376665300,36450,36450,36450,36450,0
|
|
20230627,110800,376665300,36450,36450,36450,36450,0
|
|
20230627,110700,376665300,36450,36500,36500,36450,64
|
|
20230627,110600,374329400,36400,36400,36400,36400,0
|
|
20230627,110500,374329400,36400,36400,36400,36400,0
|
|
20230627,110400,374329400,36400,36400,36400,36400,0
|
|
20230627,110300,374329400,36400,36400,36400,36400,6
|
|
20230627,110200,374111000,36400,36400,36400,36400,0
|
|
20230627,110100,374111000,36400,36400,36400,36400,20
|
|
20230627,110000,373383000,36400,36400,36400,36400,0
|
|
20230627,105900,373383000,36400,36400,36400,36400,1
|
|
20230627,105800,373346600,36400,36400,36400,36400,1
|
|
20230627,105700,373310200,36400,36400,36400,36400,0
|
|
20230627,105600,373310200,36400,36400,36400,36400,0
|
|
20230627,105500,373310200,36400,36400,36400,36400,0
|
|
20230627,105400,373310200,36400,36400,36400,36400,2
|
|
20230627,105300,373237400,36400,36400,36400,36400,0
|
|
20230627,105200,373237400,36400,36400,36400,36400,55
|
|
20230627,105100,371235400,36350,36350,36350,36350,0
|
|
20230627,105000,371235400,36350,36350,36350,36350,0
|
|
20230627,104900,371235400,36350,36350,36350,36350,0
|
|
20230627,104800,371235400,36350,36350,36350,36350,0
|
|
20230627,104700,371235400,36350,36350,36350,36350,0
|
|
20230627,104600,371235400,36350,36350,36350,36350,0
|
|
20230627,104500,371235400,36350,36400,36400,36350,303
|
|
20230627,104400,360219850,36400,36400,36400,36400,50
|
|
20230627,104300,358399850,36400,36400,36400,36400,0
|
|
20230627,104200,358399850,36400,36400,36400,36400,100
|
|
20230627,104100,354759850,36350,36400,36400,36350,6
|
|
20230627,104000,354541700,36350,36350,36350,36350,7
|
|
20230627,103900,354287250,36350,36350,36350,36350,101
|
|
20230627,103800,350615900,36350,36350,36350,36350,42
|
|
20230627,103700,349089200,36350,36400,36400,36350,193
|
|
20230627,103600,342073550,36350,36350,36350,36350,1
|
|
20230627,103500,342037200,36400,36400,36400,36400,0
|
|
20230627,103400,342037200,36400,36400,36400,36400,60
|
|
20230627,103300,339853200,36400,36400,36400,36400,2
|
|
20230627,103200,339780400,36400,36400,36400,36400,50
|
|
20230627,103100,337960400,36400,36400,36400,36400,35
|
|
20230627,103000,336686400,36400,36400,36400,36400,0
|
|
20230627,102900,336686400,36400,36450,36450,36400,20
|
|
20230627,102800,335958200,36500,36500,36500,36500,0
|
|
20230627,102700,335958200,36500,36500,36500,36500,0
|
|
20230627,102600,335958200,36500,36500,36500,36500,0
|
|
20230627,102500,335958200,36500,36500,36500,36500,519
|
|
20230627,102400,317014700,36500,36500,36500,36500,0
|
|
20230627,102300,317014700,36500,36500,36500,36500,0
|
|
20230627,102200,317014700,36500,36600,36600,36500,224
|
|
20230627,102100,308816550,36650,36650,36650,36650,0
|
|
20230627,102000,308816550,36650,36650,36650,36650,0
|
|
20230627,101900,308816550,36650,36650,36650,36650,29
|
|
20230627,101800,307753700,36650,36600,36650,36600,81
|
|
20230627,101700,304789000,36550,36550,36550,36550,36
|
|
20230627,101600,303473200,36550,36550,36550,36550,0
|
|
20230627,101500,303473200,36550,36550,36550,36550,2
|
|
20230627,101400,303400100,36500,36500,36500,36500,0
|
|
20230627,101300,303400100,36500,36500,36500,36500,0
|
|
20230627,101200,303400100,36500,36500,36500,36500,0
|
|
20230627,101100,303400100,36500,36500,36500,36500,0
|
|
20230627,101000,303400100,36500,36500,36500,36500,112
|
|
20230627,100900,299312100,36500,36550,36550,36500,121
|
|
20230627,100800,294892750,36550,36550,36550,36550,0
|
|
20230627,100700,294892750,36550,36550,36550,36550,0
|
|
20230627,100600,294892750,36550,36550,36550,36550,9
|
|
20230627,100500,294563800,36600,36600,36600,36600,0
|
|
20230627,100400,294563800,36600,36600,36600,36600,55
|
|
20230627,100300,292550800,36600,36600,36600,36600,0
|
|
20230627,100200,292550800,36600,36650,36650,36600,165
|
|
20230627,100100,286505300,36750,36750,36750,36750,0
|
|
20230627,100000,286505300,36750,36750,36750,36750,1
|
|
20230627,095900,286468550,36650,36650,36650,36650,0
|
|
20230627,095800,286468550,36650,36650,36650,36650,1
|
|
20230627,095700,286431900,36650,36650,36650,36650,80
|
|
20230627,095600,283499900,36650,36650,36650,36650,0
|
|
20230627,095500,283499900,36650,36650,36650,36650,0
|
|
20230627,095400,283499900,36650,36650,36650,36650,0
|
|
20230627,095300,283499900,36650,36650,36650,36650,15
|
|
20230627,095200,282950150,36700,36700,36700,36700,0
|
|
20230627,095100,282950150,36700,36650,36700,36650,1400
|
|
20230627,095000,231570200,36700,36700,36700,36700,4
|
|
20230627,094900,231423400,36700,36700,36700,36700,5
|
|
20230627,094800,231239900,36700,36700,36700,36700,6
|
|
20230627,094700,231019700,36700,36700,36700,36700,5
|
|
20230627,094600,230836200,36700,36700,36700,36700,0
|
|
20230627,094500,230836200,36700,36700,36700,36700,11
|
|
20230627,094400,230432500,36700,36700,36700,36700,174
|
|
20230627,094300,224046700,36700,36700,36700,36650,142
|
|
20230627,094200,218837800,36800,36800,36800,36800,18
|
|
20230627,094100,218175400,36850,36550,36850,36550,115
|
|
20230627,094000,213963450,36500,36450,36500,36450,17
|
|
20230627,093900,213343050,36450,36450,36500,36450,60
|
|
20230627,093800,211156000,36450,36450,36450,36450,10
|
|
20230627,093700,210791500,36450,36550,36550,36450,226
|
|
20230627,093600,202552450,36500,36500,36500,36500,0
|
|
20230627,093500,202552450,36500,36500,36500,36500,0
|
|
20230627,093400,202552450,36500,36500,36500,36500,1
|
|
20230627,093300,202515950,36500,36500,36500,36500,56
|
|
20230627,093200,200471950,36400,36400,36400,36400,22
|
|
20230627,093100,199671150,36400,36400,36450,36350,148
|
|
20230627,093000,194285500,36400,36400,36400,36400,147
|
|
20230627,092900,188934700,36400,36450,36450,36400,54
|
|
20230627,092800,186966650,36450,36500,36500,36450,206
|
|
20230627,092700,179447700,36500,36550,36550,36500,546
|
|
20230627,092600,159512750,36550,36550,36550,36550,300
|
|
20230627,092500,148547750,36550,36600,36600,36550,96
|
|
20230627,092400,145037750,36600,36600,36600,36600,27
|
|
20230627,092300,144049550,36600,36600,36600,36600,28
|
|
20230627,092200,143024750,36650,36650,36650,36650,0
|
|
20230627,092100,143024750,36650,36800,36800,36650,186
|
|
20230627,092000,136193550,36850,36900,36900,36850,121
|
|
20230627,091900,131734400,36900,36900,36900,36800,51
|
|
20230627,091800,129856550,36900,36900,36900,36900,9
|
|
20230627,091700,129524450,36950,36950,36950,36900,23
|
|
20230627,091600,128675150,36900,37150,37150,36750,386
|
|
20230627,091500,114383450,37150,37050,37150,37050,23
|
|
20230627,091400,113531000,37050,37000,37300,37000,47
|
|
20230627,091300,111783150,37000,37000,37300,37000,963
|
|
20230627,091200,76016100,37000,36800,37050,36800,376
|
|
20230627,091100,62134300,36800,36800,36850,36800,124
|
|
20230627,091000,57569450,36750,36750,36750,36750,182
|
|
20230627,090900,50880950,36750,36700,36750,36700,39
|
|
20230627,090800,49447750,36700,36800,36800,36650,45
|
|
20230627,090700,47794300,36750,36750,36800,36750,85
|
|
20230627,090600,44670100,36750,36750,36750,36750,0
|
|
20230627,090500,44670100,36750,36600,36750,36600,10
|
|
20230627,090400,44303950,36600,36550,36600,36550,84
|
|
20230627,090300,41231600,36550,36500,36550,36500,173
|
|
20230627,090200,34916850,36500,36500,36500,36500,255
|
|
20230627,090100,25609350,36500,36600,36600,36500,28
|
|
20230627,090000,24587050,36600,37000,37000,36600,435
|