651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194800,990534850,36600,36600,36600,36600,327
|
|
20230628,194700,990534850,36600,36600,36600,36600,0
|
|
20230628,194600,990534850,36600,36600,36600,36600,0
|
|
20230628,194500,990534850,36600,36600,36600,36600,0
|
|
20230628,194400,990534850,36600,36600,36600,36600,0
|
|
20230628,194300,990534850,36600,36600,36600,36600,0
|
|
20230628,194200,990534850,36600,36600,36600,36600,0
|
|
20230628,194100,990534850,36600,36600,36600,36600,0
|
|
20230628,194000,990534850,36600,36600,36600,36600,0
|
|
20230628,193900,990534850,36600,36600,36600,36600,0
|
|
20230628,193800,990534850,36600,36600,36600,36600,0
|
|
20230628,193700,990534850,36600,36600,36600,36600,0
|
|
20230628,193600,990534850,36600,36600,36600,36600,0
|
|
20230628,193500,990534850,36600,36600,36600,36600,0
|
|
20230628,193400,990534850,36600,36600,36600,36600,0
|
|
20230628,193300,990534850,36600,36600,36600,36600,0
|
|
20230628,193200,990534850,36600,36600,36600,36600,0
|
|
20230628,193100,990534850,36600,36600,36600,36600,0
|
|
20230628,193000,990534850,36600,36600,36600,36600,0
|
|
20230628,192900,990534850,36600,36600,36600,36600,0
|
|
20230628,192800,990534850,36600,36600,36600,36600,0
|
|
20230628,192700,990534850,36600,36600,36600,36600,0
|
|
20230628,192600,990534850,36600,36600,36600,36600,0
|
|
20230628,192500,990534850,36600,36600,36600,36600,0
|
|
20230628,192400,990534850,36600,36600,36600,36600,0
|
|
20230628,192300,990534850,36600,36600,36600,36600,0
|
|
20230628,192200,990534850,36600,36600,36600,36600,0
|
|
20230628,192100,990534850,36600,36600,36600,36600,0
|
|
20230628,192000,990534850,36600,36600,36600,36600,0
|
|
20230628,191900,990534850,36600,36600,36600,36600,0
|
|
20230628,191800,990534850,36600,36600,36600,36600,327
|
|
20230628,191700,990534850,36600,36600,36600,36600,0
|
|
20230628,191600,990534850,36600,36600,36600,36600,0
|
|
20230628,191500,990534850,36600,36600,36600,36600,0
|
|
20230628,191400,990534850,36600,36600,36600,36600,0
|
|
20230628,191300,990534850,36600,36600,36600,36600,0
|
|
20230628,191200,990534850,36600,36600,36600,36600,0
|
|
20230628,191100,990534850,36600,36600,36600,36600,0
|
|
20230628,191000,990534850,36600,36600,36600,36600,0
|
|
20230628,190900,990534850,36600,36600,36600,36600,0
|
|
20230628,190800,990534850,36600,36600,36600,36600,0
|
|
20230628,190700,990534850,36600,36600,36600,36600,0
|
|
20230628,190600,990534850,36600,36600,36600,36600,0
|
|
20230628,190500,990534850,36600,36600,36600,36600,0
|
|
20230628,190400,990534850,36600,36600,36600,36600,0
|
|
20230628,190300,990534850,36600,36600,36600,36600,0
|
|
20230628,190200,990534850,36600,36600,36600,36600,0
|
|
20230628,190100,990534850,36600,36600,36600,36600,0
|
|
20230628,190000,990534850,36600,36600,36600,36600,0
|
|
20230628,185900,990534850,36600,36600,36600,36600,0
|
|
20230628,185800,990534850,36600,36600,36600,36600,0
|
|
20230628,185700,990534850,36600,36600,36600,36600,0
|
|
20230628,185600,990534850,36600,36600,36600,36600,0
|
|
20230628,185500,990534850,36600,36600,36600,36600,0
|
|
20230628,185400,990534850,36600,36600,36600,36600,0
|
|
20230628,185300,990534850,36600,36600,36600,36600,0
|
|
20230628,185200,990534850,36600,36600,36600,36600,0
|
|
20230628,185100,990534850,36600,36600,36600,36600,0
|
|
20230628,185000,990534850,36600,36600,36600,36600,0
|
|
20230628,184900,990534850,36600,36600,36600,36600,0
|
|
20230628,184800,990534850,36600,36600,36600,36600,327
|
|
20230628,184700,990534850,36600,36600,36600,36600,0
|
|
20230628,184600,990534850,36600,36600,36600,36600,0
|
|
20230628,184500,990534850,36600,36600,36600,36600,0
|
|
20230628,184400,990534850,36600,36600,36600,36600,0
|
|
20230628,184300,990534850,36600,36600,36600,36600,0
|
|
20230628,184200,990534850,36600,36600,36600,36600,0
|
|
20230628,184100,990534850,36600,36600,36600,36600,0
|
|
20230628,184000,990534850,36600,36600,36600,36600,0
|
|
20230628,183900,990534850,36600,36600,36600,36600,0
|
|
20230628,183800,990534850,36600,36600,36600,36600,0
|
|
20230628,183700,990534850,36600,36600,36600,36600,0
|
|
20230628,183600,990534850,36600,36600,36600,36600,0
|
|
20230628,183500,990534850,36600,36600,36600,36600,0
|
|
20230628,183400,990534850,36600,36600,36600,36600,0
|
|
20230628,183300,990534850,36600,36600,36600,36600,0
|
|
20230628,183200,990534850,36600,36600,36600,36600,0
|
|
20230628,183100,990534850,36600,36600,36600,36600,0
|
|
20230628,183000,990534850,36600,36600,36600,36600,0
|
|
20230628,182900,990534850,36600,36600,36600,36600,0
|
|
20230628,182800,990534850,36600,36600,36600,36600,0
|
|
20230628,182700,990534850,36600,36600,36600,36600,0
|
|
20230628,182600,990534850,36600,36600,36600,36600,0
|
|
20230628,182500,990534850,36600,36600,36600,36600,0
|
|
20230628,182400,990534850,36600,36600,36600,36600,0
|
|
20230628,182300,990534850,36600,36600,36600,36600,0
|
|
20230628,182200,990534850,36600,36600,36600,36600,0
|
|
20230628,182100,990534850,36600,36600,36600,36600,0
|
|
20230628,182000,990534850,36600,36600,36600,36600,0
|
|
20230628,181900,990534850,36600,36600,36600,36600,0
|
|
20230628,181800,990534850,36600,36600,36600,36600,327
|
|
20230628,181700,990534850,36600,36600,36600,36600,0
|
|
20230628,181600,990534850,36600,36600,36600,36600,0
|
|
20230628,181500,990534850,36600,36600,36600,36600,0
|
|
20230628,181400,990534850,36600,36600,36600,36600,0
|
|
20230628,181300,990534850,36600,36600,36600,36600,0
|
|
20230628,181200,990534850,36600,36600,36600,36600,0
|
|
20230628,181100,990534850,36600,36600,36600,36600,0
|
|
20230628,181000,990534850,36600,36600,36600,36600,0
|
|
20230628,180900,990534850,36600,36600,36600,36600,0
|
|
20230628,180800,990534850,36600,36600,36600,36600,0
|
|
20230628,180700,990534850,36600,36600,36600,36600,0
|
|
20230628,180600,990534850,36600,36600,36600,36600,0
|
|
20230628,180500,990534850,36600,36600,36600,36600,0
|
|
20230628,180400,990534850,36600,36600,36600,36600,0
|
|
20230628,180300,990534850,36600,36600,36600,36600,0
|
|
20230628,180200,990534850,36600,36600,36600,36600,0
|
|
20230628,180100,990534850,36600,36600,36600,36600,0
|
|
20230628,180000,990534850,36600,36600,36600,36600,0
|
|
20230628,175900,990534850,36600,36600,36600,36600,0
|
|
20230628,175800,990534850,36600,36600,36600,36600,0
|
|
20230628,175700,990534850,36600,36600,36600,36600,0
|
|
20230628,175600,990534850,36600,36600,36600,36600,0
|
|
20230628,175500,990534850,36600,36600,36600,36600,0
|
|
20230628,175400,990534850,36600,36600,36600,36600,0
|
|
20230628,175300,990534850,36600,36600,36600,36600,0
|
|
20230628,175200,990534850,36600,36600,36600,36600,0
|
|
20230628,175100,990534850,36600,36600,36600,36600,0
|
|
20230628,175000,990534850,36600,36600,36600,36600,0
|
|
20230628,174900,990534850,36600,36600,36600,36600,0
|
|
20230628,174800,990534850,36600,36600,36600,36600,327
|
|
20230628,174700,990534850,36600,36600,36600,36600,0
|
|
20230628,174600,990534850,36600,36600,36600,36600,0
|
|
20230628,174500,990534850,36600,36600,36600,36600,0
|
|
20230628,174400,990534850,36600,36600,36600,36600,0
|
|
20230628,174300,990534850,36600,36600,36600,36600,0
|
|
20230628,174200,990534850,36600,36600,36600,36600,0
|
|
20230628,174100,990534850,36600,36600,36600,36600,0
|
|
20230628,174000,990534850,36600,36600,36600,36600,0
|
|
20230628,173900,990534850,36600,36600,36600,36600,0
|
|
20230628,173800,990534850,36600,36600,36600,36600,0
|
|
20230628,173700,990534850,36600,36600,36600,36600,0
|
|
20230628,173600,990534850,36600,36600,36600,36600,0
|
|
20230628,173500,990534850,36600,36600,36600,36600,0
|
|
20230628,173400,990534850,36600,36600,36600,36600,0
|
|
20230628,173300,990534850,36600,36600,36600,36600,0
|
|
20230628,173200,990534850,36600,36600,36600,36600,0
|
|
20230628,173100,990534850,36600,36600,36600,36600,0
|
|
20230628,173000,990534850,36600,36600,36600,36600,0
|
|
20230628,172900,990534850,36600,36600,36600,36600,0
|
|
20230628,172800,990534850,36600,36600,36600,36600,0
|
|
20230628,172700,990534850,36600,36600,36600,36600,0
|
|
20230628,172600,990534850,36600,36600,36600,36600,0
|
|
20230628,172500,990534850,36600,36600,36600,36600,0
|
|
20230628,172400,990534850,36600,36600,36600,36600,0
|
|
20230628,172300,990534850,36600,36600,36600,36600,0
|
|
20230628,172200,990534850,36600,36600,36600,36600,0
|
|
20230628,172100,990534850,36600,36600,36600,36600,0
|
|
20230628,172000,990534850,36600,36600,36600,36600,0
|
|
20230628,171900,990534850,36600,36600,36600,36600,0
|
|
20230628,171800,990534850,36600,36600,36600,36600,327
|
|
20230628,171700,990534850,36600,36600,36600,36600,0
|
|
20230628,171600,990534850,36600,36600,36600,36600,0
|
|
20230628,171500,990534850,36600,36600,36600,36600,0
|
|
20230628,171400,990534850,36600,36600,36600,36600,0
|
|
20230628,171300,990534850,36600,36600,36600,36600,0
|
|
20230628,171200,990534850,36600,36600,36600,36600,0
|
|
20230628,171100,990534850,36600,36600,36600,36600,0
|
|
20230628,171000,990534850,36600,36600,36600,36600,0
|
|
20230628,170900,990534850,36600,36600,36600,36600,0
|
|
20230628,170800,990534850,36600,36600,36600,36600,0
|
|
20230628,170700,990534850,36600,36600,36600,36600,0
|
|
20230628,170600,990534850,36600,36600,36600,36600,0
|
|
20230628,170500,990534850,36600,36600,36600,36600,0
|
|
20230628,170400,990534850,36600,36600,36600,36600,0
|
|
20230628,170300,990534850,36600,36600,36600,36600,0
|
|
20230628,170200,990534850,36600,36600,36600,36600,0
|
|
20230628,170100,990534850,36600,36600,36600,36600,0
|
|
20230628,170000,990534850,36600,36600,36600,36600,0
|
|
20230628,165900,990534850,36600,36600,36600,36600,0
|
|
20230628,165800,990534850,36600,36600,36600,36600,0
|
|
20230628,165700,990534850,36600,36600,36600,36600,0
|
|
20230628,165600,990534850,36600,36600,36600,36600,0
|
|
20230628,165500,990534850,36600,36600,36600,36600,0
|
|
20230628,165400,990534850,36600,36600,36600,36600,0
|
|
20230628,165300,990534850,36600,36600,36600,36600,0
|
|
20230628,165200,990534850,36600,36600,36600,36600,0
|
|
20230628,165100,990534850,36600,36600,36600,36600,0
|
|
20230628,165000,990534850,36600,36600,36600,36600,0
|
|
20230628,164900,990534850,36600,36600,36600,36600,0
|
|
20230628,164800,990534850,36600,36600,36600,36600,327
|
|
20230628,164700,990534850,36600,36600,36600,36600,0
|
|
20230628,164600,990534850,36600,36600,36600,36600,0
|
|
20230628,164500,990534850,36600,36600,36600,36600,0
|
|
20230628,164400,990534850,36600,36600,36600,36600,0
|
|
20230628,164300,990534850,36600,36600,36600,36600,0
|
|
20230628,164200,990534850,36600,36600,36600,36600,0
|
|
20230628,164100,990534850,36600,36600,36600,36600,0
|
|
20230628,164000,990534850,36600,36600,36600,36600,0
|
|
20230628,163900,990534850,36600,36600,36600,36600,0
|
|
20230628,163800,990534850,36600,36600,36600,36600,0
|
|
20230628,163700,990534850,36600,36600,36600,36600,0
|
|
20230628,163600,990534850,36600,36600,36600,36600,0
|
|
20230628,163500,990534850,36600,36600,36600,36600,0
|
|
20230628,163400,990534850,36600,36600,36600,36600,0
|
|
20230628,163300,990534850,36600,36600,36600,36600,0
|
|
20230628,163200,990534850,36600,36600,36600,36600,0
|
|
20230628,163100,990534850,36600,36600,36600,36600,0
|
|
20230628,163000,990534850,36600,36600,36600,36600,0
|
|
20230628,162900,990534850,36600,36600,36600,36600,0
|
|
20230628,162800,990534850,36600,36600,36600,36600,0
|
|
20230628,162700,990534850,36600,36600,36600,36600,0
|
|
20230628,162600,990534850,36600,36600,36600,36600,0
|
|
20230628,162500,990534850,36600,36600,36600,36600,0
|
|
20230628,162400,990534850,36600,36600,36600,36600,0
|
|
20230628,162300,990534850,36600,36600,36600,36600,0
|
|
20230628,162200,990534850,36600,36600,36600,36600,0
|
|
20230628,162100,990534850,36600,36600,36600,36600,0
|
|
20230628,162000,990534850,36600,36600,36600,36600,0
|
|
20230628,161900,990534850,36600,36600,36600,36600,0
|
|
20230628,161800,990534850,36600,36600,36600,36600,327
|
|
20230628,161700,990534850,36600,36600,36600,36600,0
|
|
20230628,161600,990534850,36600,36600,36600,36600,0
|
|
20230628,161500,990534850,36600,36600,36600,36600,0
|
|
20230628,161400,990534850,36600,36600,36600,36600,0
|
|
20230628,161300,990534850,36600,36600,36600,36600,0
|
|
20230628,161200,990534850,36600,36600,36600,36600,0
|
|
20230628,161100,990534850,36600,36600,36600,36600,0
|
|
20230628,161000,990534850,36600,36600,36600,36600,0
|
|
20230628,160900,990534850,36600,36600,36600,36600,0
|
|
20230628,160800,990534850,36600,36600,36600,36600,0
|
|
20230628,160700,990534850,36600,36600,36600,36600,0
|
|
20230628,160600,990534850,36600,36600,36600,36600,0
|
|
20230628,160500,990534850,36600,36600,36600,36600,0
|
|
20230628,160400,990534850,36600,36600,36600,36600,0
|
|
20230628,160300,990534850,36600,36600,36600,36600,0
|
|
20230628,160200,990534850,36600,36600,36600,36600,0
|
|
20230628,160100,990534850,36600,36600,36600,36600,0
|
|
20230628,160000,990534850,36600,36600,36600,36600,0
|
|
20230628,155900,990534850,36600,36600,36600,36600,0
|
|
20230628,155800,990534850,36600,36600,36600,36600,0
|
|
20230628,155700,990534850,36600,36600,36600,36600,0
|
|
20230628,155600,990534850,36600,36600,36600,36600,0
|
|
20230628,155500,990534850,36600,36600,36600,36600,0
|
|
20230628,155400,990534850,36600,36600,36600,36600,0
|
|
20230628,155300,990534850,36600,36600,36600,36600,0
|
|
20230628,155200,990534850,36600,36600,36600,36600,0
|
|
20230628,155100,990534850,36600,36600,36600,36600,0
|
|
20230628,155000,990534850,36600,36600,36600,36600,0
|
|
20230628,154900,990534850,36600,36600,36600,36600,0
|
|
20230628,154800,990534850,36600,36600,36600,36600,327
|
|
20230628,154700,990534850,36600,36600,36600,36600,0
|
|
20230628,154600,990534850,36600,36600,36600,36600,0
|
|
20230628,154500,990534850,36600,36600,36600,36600,0
|
|
20230628,154400,990534850,36600,36600,36600,36600,0
|
|
20230628,154300,990534850,36600,36600,36600,36600,0
|
|
20230628,154200,990534850,36600,36600,36600,36600,0
|
|
20230628,154100,990534850,36600,36600,36600,36600,0
|
|
20230628,154000,990534850,36600,36600,36600,36600,0
|
|
20230628,153900,990534850,36600,36600,36600,36600,0
|
|
20230628,153800,990534850,36600,36600,36600,36600,0
|
|
20230628,153700,990534850,36600,36600,36600,36600,0
|
|
20230628,153600,990534850,36600,36600,36600,36600,0
|
|
20230628,153500,990534850,36600,36600,36600,36600,0
|
|
20230628,153400,990534850,36600,36600,36600,36600,0
|
|
20230628,153300,990534850,36600,36600,36600,36600,0
|
|
20230628,153200,990534850,36600,36600,36600,36600,0
|
|
20230628,153100,990534850,36600,36600,36600,36600,0
|
|
20230628,153000,990534850,36600,36600,36600,36600,327
|
|
20230628,152900,978566650,36600,36600,36600,36600,0
|
|
20230628,152800,978566650,36600,36600,36600,36600,0
|
|
20230628,152700,978566650,36600,36600,36600,36600,0
|
|
20230628,152600,978566650,36600,36600,36600,36600,0
|
|
20230628,152500,978566650,36600,36600,36600,36600,0
|
|
20230628,152400,978566650,36600,36600,36600,36600,0
|
|
20230628,152300,978566650,36600,36600,36600,36600,0
|
|
20230628,152200,978566650,36600,36600,36600,36600,0
|
|
20230628,152100,978566650,36600,36600,36600,36600,0
|
|
20230628,152000,978566650,36600,36600,36600,36600,0
|
|
20230628,151900,978566650,36600,36600,36600,36600,100
|
|
20230628,151800,974906650,36550,36550,36600,36550,24
|
|
20230628,151700,974029200,36600,36600,36600,36600,12
|
|
20230628,151600,973590000,36550,36550,36550,36550,44
|
|
20230628,151500,971981800,36550,36550,36600,36550,26
|
|
20230628,151400,971031450,36550,36550,36550,36550,26
|
|
20230628,151300,970081150,36550,36550,36550,36550,4
|
|
20230628,151200,969934950,36550,36550,36550,36550,30
|
|
20230628,151100,968838450,36550,36550,36550,36550,0
|
|
20230628,151000,968838450,36550,36550,36550,36550,1
|
|
20230628,150900,968801900,36600,36600,36600,36600,61
|
|
20230628,150800,966569300,36650,36650,36650,36650,0
|
|
20230628,150700,966569300,36650,36650,36650,36650,1
|
|
20230628,150600,966532650,36600,36600,36600,36600,0
|
|
20230628,150500,966532650,36600,36600,36600,36600,5
|
|
20230628,150400,966349650,36550,36550,36550,36550,20
|
|
20230628,150300,965618650,36650,36650,36650,36650,0
|
|
20230628,150200,965618650,36650,36650,36650,36650,1
|
|
20230628,150100,965582000,36550,36550,36550,36550,0
|
|
20230628,150000,965582000,36550,36550,36550,36500,1070
|
|
20230628,145900,926474500,36550,36550,36550,36550,5
|
|
20230628,145800,926291750,36600,36600,36600,36600,32
|
|
20230628,145700,925120550,36600,36600,36600,36600,49
|
|
20230628,145600,923327150,36600,36600,36600,36600,29
|
|
20230628,145500,922265750,36650,36650,36650,36650,125
|
|
20230628,145400,917684500,36650,36650,36650,36650,1
|
|
20230628,145300,917647850,36650,36650,36750,36650,328
|
|
20230628,145200,905607550,36600,36600,36600,36600,80
|
|
20230628,145100,902679550,36700,36700,36700,36700,0
|
|
20230628,145000,902679550,36700,36600,36700,36600,12
|
|
20230628,144900,902239600,36650,36650,36650,36600,371
|
|
20230628,144800,888646950,36650,36650,36650,36650,57
|
|
20230628,144700,886557900,36650,36600,36650,36600,39
|
|
20230628,144600,885130350,36600,36600,36600,36600,0
|
|
20230628,144500,885130350,36600,36600,36650,36600,178
|
|
20230628,144400,878611650,36650,36650,36650,36650,19
|
|
20230628,144300,877915300,36650,36650,36650,36650,1
|
|
20230628,144200,877878650,36650,36650,36650,36650,12
|
|
20230628,144100,877438850,36650,36650,36650,36650,12
|
|
20230628,144000,876999050,36700,36750,36750,36700,207
|
|
20230628,143900,869401650,36700,36750,36750,36700,88
|
|
20230628,143800,866169800,36750,36750,36750,36750,29
|
|
20230628,143700,865104050,36850,36700,36850,36700,18
|
|
20230628,143600,864442150,36650,36650,36650,36650,36
|
|
20230628,143500,863122750,36650,36650,36650,36650,0
|
|
20230628,143400,863122750,36650,36650,36650,36650,27
|
|
20230628,143300,862133200,36650,36650,36650,36650,0
|
|
20230628,143200,862133200,36650,36650,36650,36650,64
|
|
20230628,143100,859787600,36700,36650,36700,36650,3
|
|
20230628,143000,859677600,36650,36650,36650,36650,1
|
|
20230628,142900,859640950,36700,36700,36700,36700,40
|
|
20230628,142800,858172950,36700,36700,36700,36700,1
|
|
20230628,142700,858136250,36700,36700,36700,36650,50
|
|
20230628,142600,856303200,36700,36700,36700,36700,1
|
|
20230628,142500,856266500,36700,36700,36700,36700,40
|
|
20230628,142400,854798500,36800,36800,36800,36800,100
|
|
20230628,142300,851118500,36800,36650,36800,36650,173
|
|
20230628,142200,844767350,36600,36600,36600,36600,37
|
|
20230628,142100,843413150,36650,36650,36650,36650,30
|
|
20230628,142000,842313650,36600,36600,36600,36600,0
|
|
20230628,141900,842313650,36600,36600,36600,36600,256
|
|
20230628,141800,832944050,36600,36600,36600,36600,11
|
|
20230628,141700,832541450,36600,36600,36600,36600,122
|
|
20230628,141600,828076250,36600,36600,36600,36600,28
|
|
20230628,141500,827051450,36650,36600,36650,36600,170
|
|
20230628,141400,820829400,36600,36600,36600,36600,11
|
|
20230628,141300,820426800,36600,36600,36600,36600,9
|
|
20230628,141200,820097400,36600,36650,36650,36600,52
|
|
20230628,141100,818193950,36650,36650,36650,36650,0
|
|
20230628,141000,818193950,36650,36650,36650,36650,96
|
|
20230628,140900,814675550,36600,36600,36650,36600,136
|
|
20230628,140800,809697900,36600,36600,36600,36600,75
|
|
20230628,140700,806952900,36600,36600,36600,36600,48
|
|
20230628,140600,805196100,36600,36600,36600,36600,0
|
|
20230628,140500,805196100,36600,36600,36600,36600,89
|
|
20230628,140400,801938700,36600,36600,36600,36600,31
|
|
20230628,140300,800804100,36650,36650,36650,36650,0
|
|
20230628,140200,800804100,36650,36650,36650,36650,117
|
|
20230628,140100,796516050,36650,36650,36650,36650,0
|
|
20230628,140000,796516050,36650,36650,36650,36650,11
|
|
20230628,135900,796112900,36700,36650,36700,36650,130
|
|
20230628,135800,791343400,36700,36700,36700,36700,1
|
|
20230628,135700,791306700,36700,36650,36700,36650,57
|
|
20230628,135600,789217500,36650,36700,36700,36650,104
|
|
20230628,135500,785401450,36650,36650,36650,36650,0
|
|
20230628,135400,785401450,36650,36650,36650,36650,22
|
|
20230628,135300,784595150,36850,36700,36850,36700,200
|
|
20230628,135200,777232750,36650,36650,36650,36650,62
|
|
20230628,135100,774960450,36650,36650,36650,36650,3
|
|
20230628,135000,774850500,36650,36650,36650,36650,0
|
|
20230628,134900,774850500,36650,36700,36700,36650,36
|
|
20230628,134800,773529950,36700,36700,36700,36700,11
|
|
20230628,134700,773126250,36700,36750,36750,36700,42
|
|
20230628,134600,771584600,36750,36750,36750,36750,1
|
|
20230628,134500,771547850,36700,36700,36700,36700,0
|
|
20230628,134400,771547850,36700,36750,36750,36700,50
|
|
20230628,134300,769712000,36750,36750,36750,36750,1
|
|
20230628,134200,769675250,36750,36750,36750,36750,35
|
|
20230628,134100,768389000,36750,36750,36750,36750,146
|
|
20230628,134000,763023500,36750,36700,36750,36700,53
|
|
20230628,133900,761076250,36600,36900,36900,36600,405
|
|
20230628,133800,746220950,36900,36800,36900,36800,400
|
|
20230628,133700,731463750,36800,36700,36800,36700,200
|
|
20230628,133600,724111550,36650,36650,36650,36650,11
|
|
20230628,133500,723708400,36650,36600,36650,36600,3
|
|
20230628,133400,723598550,36550,36600,36600,36550,39
|
|
20230628,133300,722172600,36600,36600,36650,36600,212
|
|
20230628,133200,714413350,36550,36600,36600,36550,67
|
|
20230628,133100,711961700,36650,36650,36650,36650,30
|
|
20230628,133000,710862200,36750,36750,36750,36750,48
|
|
20230628,132900,709098200,36750,36800,36900,36750,640
|
|
20230628,132800,685520600,36750,36600,36750,36600,668
|
|
20230628,132700,660996750,36600,36600,36600,36600,79
|
|
20230628,132600,658105350,36600,36600,36600,36600,18
|
|
20230628,132500,657446550,36550,36500,36550,36500,86
|
|
20230628,132400,654305950,36550,36450,36550,36450,35
|
|
20230628,132300,653030100,36450,36450,36450,36450,1
|
|
20230628,132200,652993650,36450,36450,36450,36450,45
|
|
20230628,132100,651353400,36500,36500,36500,36500,0
|
|
20230628,132000,651353400,36500,36500,36500,36500,24
|
|
20230628,131900,650477400,36450,36450,36450,36450,56
|
|
20230628,131800,648436200,36500,36500,36500,36500,0
|
|
20230628,131700,648436200,36500,36500,36500,36500,20
|
|
20230628,131600,647706200,36500,36400,36500,36400,550
|
|
20230628,131500,627681250,36400,36400,36400,36400,12
|
|
20230628,131400,627244450,36400,36400,36400,36400,29
|
|
20230628,131300,626188850,36450,36450,36450,36450,0
|
|
20230628,131200,626188850,36450,36450,36450,36450,38
|
|
20230628,131100,624803750,36450,36450,36450,36450,32
|
|
20230628,131000,623637350,36450,36450,36450,36450,71
|
|
20230628,130900,621049400,36450,36450,36500,36450,47
|
|
20230628,130800,619336050,36450,36450,36450,36450,0
|
|
20230628,130700,619336050,36450,36450,36450,36450,0
|
|
20230628,130600,619336050,36450,36450,36450,36450,11
|
|
20230628,130500,618935100,36450,36450,36450,36450,11
|
|
20230628,130400,618534150,36450,36500,36500,36450,43
|
|
20230628,130300,616966400,36500,36500,36500,36500,18
|
|
20230628,130200,616309400,36450,36450,36450,36450,78
|
|
20230628,130100,613466300,36500,36500,36500,36500,3
|
|
20230628,130000,613356800,36500,36500,36500,36500,0
|
|
20230628,125900,613356800,36500,36500,36500,36500,12
|
|
20230628,125800,612918800,36500,36500,36500,36500,0
|
|
20230628,125700,612918800,36500,36500,36500,36500,149
|
|
20230628,125600,607480300,36500,36500,36500,36500,51
|
|
20230628,125500,605618800,36450,36450,36450,36450,21
|
|
20230628,125400,604853350,36450,36450,36450,36450,33
|
|
20230628,125300,603650500,36500,36500,36500,36500,0
|
|
20230628,125200,603650500,36500,36500,36500,36500,7
|
|
20230628,125100,603395000,36500,36400,36500,36400,365
|
|
20230628,125000,590080600,36400,36400,36400,36400,0
|
|
20230628,124900,590080600,36400,36400,36400,36400,42
|
|
20230628,124800,588551800,36400,36400,36400,36400,0
|
|
20230628,124700,588551800,36400,36400,36400,36400,38
|
|
20230628,124600,587168600,36400,36400,36400,36400,11
|
|
20230628,124500,586768200,36400,36400,36400,36400,11
|
|
20230628,124400,586367800,36350,36350,36350,36350,35
|
|
20230628,124300,585095550,36400,36350,36400,36300,491
|
|
20230628,124200,567253550,36350,36350,36350,36350,19
|
|
20230628,124100,566562900,36350,36350,36350,36350,11
|
|
20230628,124000,566163050,36350,36350,36350,36350,2
|
|
20230628,123900,566090350,36300,36350,36350,36300,65
|
|
20230628,123800,563729200,36350,36350,36350,36350,1
|
|
20230628,123700,563692850,36300,36250,36300,36250,57
|
|
20230628,123600,561625600,36250,36250,36250,36250,16
|
|
20230628,123500,561045600,36250,36250,36250,36250,0
|
|
20230628,123400,561045600,36250,36250,36250,36250,44
|
|
20230628,123300,559450600,36250,36250,36250,36250,14
|
|
20230628,123200,558943100,36250,36250,36250,36250,51
|
|
20230628,123100,557094350,36250,36250,36250,36250,11
|
|
20230628,123000,556695600,36250,36250,36250,36250,21
|
|
20230628,122900,555934350,36300,36300,36300,36250,41
|
|
20230628,122800,554447700,36300,36300,36300,36300,101
|
|
20230628,122700,550781400,36350,36350,36350,36350,0
|
|
20230628,122600,550781400,36350,36250,36350,36250,61
|
|
20230628,122500,548565150,36250,36250,36250,36250,14
|
|
20230628,122400,548057650,36250,36250,36250,36250,46
|
|
20230628,122300,546390150,36300,36300,36300,36300,0
|
|
20230628,122200,546390150,36300,36300,36300,36300,265
|
|
20230628,122100,536770650,36300,36300,36300,36300,12
|
|
20230628,122000,536335050,36300,36300,36300,36300,0
|
|
20230628,121900,536335050,36300,36300,36350,36300,152
|
|
20230628,121800,530812450,36300,36300,36300,36300,11
|
|
20230628,121700,530413150,36300,36350,36350,36300,227
|
|
20230628,121600,522162200,36450,36450,36450,36450,1
|
|
20230628,121500,522125750,36350,36350,36350,36350,14
|
|
20230628,121400,521616850,36350,36400,36400,36350,234
|
|
20230628,121300,513103250,36400,36400,36400,36400,5
|
|
20230628,121200,512921250,36400,36400,36400,36400,137
|
|
20230628,121100,507934450,36400,36400,36400,36400,11
|
|
20230628,121000,507534050,36400,36400,36400,36400,15
|
|
20230628,120900,506988050,36400,36400,36400,36400,43
|
|
20230628,120800,505422850,36400,36400,36400,36400,4
|
|
20230628,120700,505277250,36450,36450,36450,36450,0
|
|
20230628,120600,505277250,36450,36450,36450,36450,24
|
|
20230628,120500,504402450,36450,36450,36450,36450,1
|
|
20230628,120400,504366000,36400,36400,36400,36400,42
|
|
20230628,120300,502837200,36400,36400,36400,36400,0
|
|
20230628,120200,502837200,36400,36400,36400,36400,38
|
|
20230628,120100,501454000,36400,36400,36400,36400,26
|
|
20230628,120000,500507600,36450,36450,36450,36450,0
|
|
20230628,115900,500507600,36450,36400,36450,36400,78
|
|
20230628,115800,497667400,36400,36400,36400,36400,0
|
|
20230628,115700,497667400,36400,36400,36400,36400,50
|
|
20230628,115600,495847400,36400,36400,36400,36400,12
|
|
20230628,115500,495410600,36400,36400,36400,36400,34
|
|
20230628,115400,494173000,36450,36450,36450,36450,14
|
|
20230628,115300,493662700,36500,36500,36500,36500,1
|
|
20230628,115200,493626200,36450,36450,36450,36450,51
|
|
20230628,115100,491767250,36450,36450,36450,36450,11
|
|
20230628,115000,491366300,36450,36450,36450,36450,0
|
|
20230628,114900,491366300,36450,36450,36500,36450,224
|
|
20230628,114800,483201400,36450,36450,36450,36450,15
|
|
20230628,114700,482654650,36450,36450,36450,36450,50
|
|
20230628,114600,480832150,36500,36450,36500,36450,5
|
|
20230628,114500,480649800,36450,36450,36450,36450,0
|
|
20230628,114400,480649800,36450,36450,36450,36450,41
|
|
20230628,114300,479155350,36450,36450,36450,36450,13
|
|
20230628,114200,478681500,36450,36450,36450,36450,134
|
|
20230628,114100,473797200,36450,36450,36450,36450,12
|
|
20230628,114000,473359800,36450,36450,36450,36450,140
|
|
20230628,113900,468256800,36450,36450,36450,36450,45
|
|
20230628,113800,466616550,36450,36450,36450,36450,0
|
|
20230628,113700,466616550,36450,36450,36450,36450,45
|
|
20230628,113600,464976300,36500,36500,36500,36500,147
|
|
20230628,113500,459610800,36450,36450,36450,36450,13
|
|
20230628,113400,459136950,36450,36450,36450,36450,54
|
|
20230628,113300,457168650,36450,36450,36450,36450,0
|
|
20230628,113200,457168650,36450,36450,36500,36450,49
|
|
20230628,113100,455382550,36500,36500,36500,36500,2
|
|
20230628,113000,455309550,36450,36450,36450,36450,14
|
|
20230628,112900,454799250,36450,36450,36450,36450,44
|
|
20230628,112800,453195450,36450,36450,36450,36450,10
|
|
20230628,112700,452830950,36450,36450,36450,36450,38
|
|
20230628,112600,451445850,36450,36450,36450,36450,45
|
|
20230628,112500,449805600,36500,36500,36500,36500,0
|
|
20230628,112400,449805600,36500,36500,36500,36500,99
|
|
20230628,112300,446192100,36500,36500,36500,36500,0
|
|
20230628,112200,446192100,36500,36600,36600,36500,89
|
|
20230628,112100,442941200,36600,36600,36600,36600,1021
|
|
20230628,112000,405572600,36600,36600,36600,36600,10
|
|
20230628,111900,405206600,36600,36600,36600,36600,41
|
|
20230628,111800,403706000,36600,36600,36600,36600,15
|
|
20230628,111700,403157000,36600,36600,36600,36600,59
|
|
20230628,111600,400997600,36600,36600,36600,36600,13
|
|
20230628,111500,400521800,36600,36650,36650,36600,73
|
|
20230628,111400,397849650,36600,36600,36600,36600,542
|
|
20230628,111300,378012450,36600,36600,36600,36600,30
|
|
20230628,111200,376914450,36650,36650,36650,36600,10
|
|
20230628,111100,376548100,36650,36650,36650,36650,36
|
|
20230628,111000,375228700,36600,36550,36600,36550,212
|
|
20230628,110900,367471850,36500,36500,36500,36500,11
|
|
20230628,110800,367070350,36450,36450,36450,36450,0
|
|
20230628,110700,367070350,36450,36450,36500,36450,77
|
|
20230628,110600,364262200,36500,36500,36500,36500,0
|
|
20230628,110500,364262200,36500,36550,36550,36500,334
|
|
20230628,110400,352068900,36550,36550,36600,36550,87
|
|
20230628,110300,348888900,36550,36550,36550,36550,11
|
|
20230628,110200,348486850,36500,36500,36500,36500,0
|
|
20230628,110100,348486850,36500,36500,36500,36500,47
|
|
20230628,110000,346771350,36500,36550,36550,36500,94
|
|
20230628,105900,343336700,36600,36550,36600,36550,53
|
|
20230628,105800,341398400,36600,36600,36600,36600,32
|
|
20230628,105700,340227200,36600,36550,36600,36550,14
|
|
20230628,105600,339715350,36550,36550,36600,36550,122
|
|
20230628,105500,335252800,36550,36600,36600,36550,12
|
|
20230628,105400,334814150,36600,36600,36600,36550,170
|
|
20230628,105300,328593800,36600,36600,36600,36600,0
|
|
20230628,105200,328593800,36600,36550,36600,36550,110
|
|
20230628,105100,324569850,36500,36500,36500,36500,51
|
|
20230628,105000,322708350,36500,36500,36500,36500,31
|
|
20230628,104900,321576850,36500,36500,36500,36500,1
|
|
20230628,104800,321540350,36500,36500,36500,36500,22
|
|
20230628,104700,320737350,36500,36500,36500,36500,65
|
|
20230628,104600,318364850,36550,36550,36550,36550,298
|
|
20230628,104500,307472950,36550,36550,36550,36550,0
|
|
20230628,104400,307472950,36550,36550,36550,36550,1
|
|
20230628,104300,307436400,36550,36600,36600,36550,146
|
|
20230628,104200,302093500,36600,36600,36600,36600,33
|
|
20230628,104100,300885700,36600,36700,36700,36600,47
|
|
20230628,104000,299162800,36600,36600,36600,36600,0
|
|
20230628,103900,299162800,36600,36700,36700,36600,15
|
|
20230628,103800,298613600,36600,36600,36600,36600,0
|
|
20230628,103700,298613600,36600,36600,36600,36600,1
|
|
20230628,103600,298577000,36600,36650,36650,36600,17
|
|
20230628,103500,297954600,36650,36650,36650,36650,166
|
|
20230628,103400,291870700,36650,36650,36650,36650,0
|
|
20230628,103300,291870700,36650,36650,36650,36650,0
|
|
20230628,103200,291870700,36650,36650,36650,36650,100
|
|
20230628,103100,288205700,36650,36700,36700,36650,112
|
|
20230628,103000,284095400,36700,36700,36700,36700,1
|
|
20230628,102900,284058700,36650,36700,36750,36650,27
|
|
20230628,102800,283068000,36750,36750,36750,36750,5
|
|
20230628,102700,282884250,36650,36650,36650,36650,0
|
|
20230628,102600,282884250,36650,36650,36650,36650,74
|
|
20230628,102500,280172150,36650,36700,36700,36650,427
|
|
20230628,102400,264507600,36750,36750,36750,36750,0
|
|
20230628,102300,264507600,36750,36750,36750,36750,0
|
|
20230628,102200,264507600,36750,36750,36750,36750,25
|
|
20230628,102100,263588850,36750,36650,36750,36650,228
|
|
20230628,102000,255213650,36650,36650,36650,36650,50
|
|
20230628,101900,253381150,36750,36750,36750,36700,678
|
|
20230628,101800,228489650,36950,36450,36950,36450,715
|
|
20230628,101700,202185500,36450,36500,36500,36400,402
|
|
20230628,101600,187532900,36500,36650,36650,36500,310
|
|
20230628,101500,176203350,36650,36600,36650,36600,31
|
|
20230628,101400,175068700,36550,36600,36600,36550,50
|
|
20230628,101300,173241150,36600,36600,36600,36600,27
|
|
20230628,101200,172252950,36550,36550,36550,36550,83
|
|
20230628,101100,169219300,36500,36500,36500,36500,0
|
|
20230628,101000,169219300,36500,36500,36500,36500,1
|
|
20230628,100900,169182800,36500,36500,36500,36500,99
|
|
20230628,100800,165569300,36500,36450,36500,36450,9
|
|
20230628,100700,165240900,36450,36400,36450,36400,127
|
|
20230628,100600,160611950,36400,36400,36400,36400,650
|
|
20230628,100500,136951950,36400,36400,36400,36400,12
|
|
20230628,100400,136515150,36400,36400,36400,36400,11
|
|
20230628,100300,136114750,36400,36400,36400,36400,5
|
|
20230628,100200,135932750,36400,36350,36400,36350,111
|
|
20230628,100100,131897850,36300,36300,36300,36300,460
|
|
20230628,100000,115199850,36300,36250,36300,36250,245
|
|
20230628,095900,106308100,36250,36250,36250,36250,40
|
|
20230628,095800,104858100,36200,36200,36200,36200,0
|
|
20230628,095700,104858100,36200,36200,36200,36200,0
|
|
20230628,095600,104858100,36200,36200,36200,36200,15
|
|
20230628,095500,104315100,36250,36300,36300,36250,4
|
|
20230628,095400,104170000,36300,36300,36300,36300,2
|
|
20230628,095300,104097400,36300,36200,36300,36200,18
|
|
20230628,095200,103445300,36300,36300,36300,36300,0
|
|
20230628,095100,103445300,36300,36300,36300,36300,13
|
|
20230628,095000,102973400,36300,36300,36300,36300,1
|
|
20230628,094900,102937100,36200,36200,36200,36200,15
|
|
20230628,094800,102394100,36250,36250,36250,36250,0
|
|
20230628,094700,102394100,36250,36350,36350,36250,410
|
|
20230628,094600,87528100,36350,36350,36350,36350,1
|
|
20230628,094500,87491750,36250,36250,36250,36250,0
|
|
20230628,094400,87491750,36250,36350,36350,36250,4
|
|
20230628,094300,87346600,36350,36350,36350,36350,22
|
|
20230628,094200,86546900,36350,36350,36350,36350,0
|
|
20230628,094100,86546900,36350,36400,36400,36350,3
|
|
20230628,094000,86437800,36400,36400,36400,36400,6
|
|
20230628,093900,86219400,36350,36250,36350,36250,95
|
|
20230628,093800,82772050,36200,36200,36200,36200,0
|
|
20230628,093700,82772050,36200,36150,36200,36150,14
|
|
20230628,093600,82265900,36050,36050,36050,36050,0
|
|
20230628,093500,82265900,36050,36050,36050,36050,0
|
|
20230628,093400,82265900,36050,36050,36050,36050,0
|
|
20230628,093300,82265900,36050,36050,36050,36050,323
|
|
20230628,093200,70621750,36050,36150,36150,36050,103
|
|
20230628,093100,66899000,36150,36150,36150,36150,1
|
|
20230628,093000,66862850,36150,36150,36150,36150,1
|
|
20230628,092900,66826700,36050,35900,36050,35900,81
|
|
20230628,092800,63913900,35900,35900,35900,35900,10
|
|
20230628,092700,63554900,35900,35900,35900,35900,0
|
|
20230628,092600,63554900,35900,35900,35900,35900,15
|
|
20230628,092500,63016400,35950,35950,35950,35950,17
|
|
20230628,092400,62405250,36150,36150,36150,36150,3
|
|
20230628,092300,62296800,36000,36000,36000,36000,0
|
|
20230628,092200,62296800,36000,35900,36000,35900,58
|
|
20230628,092100,60214100,35900,35900,35900,35900,20
|
|
20230628,092000,59496100,35900,35950,35950,35900,37
|
|
20230628,091900,58166250,36000,36000,36000,36000,2
|
|
20230628,091800,58094250,35900,35900,35900,35900,1
|
|
20230628,091700,58058350,36000,36000,36000,36000,0
|
|
20230628,091600,58058350,36000,36000,36000,36000,6
|
|
20230628,091500,57842350,36000,36100,36100,35950,1014
|
|
20230628,091400,21340750,36100,36000,36100,36000,105
|
|
20230628,091300,17553250,36000,36000,36000,36000,100
|
|
20230628,091200,13953250,36000,36000,36000,36000,4
|
|
20230628,091100,13809250,36000,36000,36000,36000,1
|
|
20230628,091000,13773250,36050,36100,36100,36050,56
|
|
20230628,090900,11754400,36100,36100,36100,36100,15
|
|
20230628,090800,11212900,36100,36050,36100,36050,15
|
|
20230628,090700,10671900,36050,36050,36050,36050,22
|
|
20230628,090600,9878800,35950,35950,35950,35950,0
|
|
20230628,090500,9878800,35950,35950,35950,35950,40
|
|
20230628,090400,8440800,36000,36050,36050,36000,182
|
|
20230628,090300,1884850,36250,36250,36250,36250,0
|
|
20230628,090200,1884850,36250,36250,36250,36250,0
|
|
20230628,090100,1884850,36250,36250,36250,36250,30
|
|
20230628,090000,797350,36450,36000,36450,36000,22
|