649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194600,668641500,36500,36500,36500,36500,651
|
|
20230629,194500,668641500,36500,36500,36500,36500,0
|
|
20230629,194400,668641500,36500,36500,36500,36500,0
|
|
20230629,194300,668641500,36500,36500,36500,36500,0
|
|
20230629,194200,668641500,36500,36500,36500,36500,0
|
|
20230629,194100,668641500,36500,36500,36500,36500,0
|
|
20230629,194000,668641500,36500,36500,36500,36500,0
|
|
20230629,193900,668641500,36500,36500,36500,36500,0
|
|
20230629,193800,668641500,36500,36500,36500,36500,0
|
|
20230629,193700,668641500,36500,36500,36500,36500,0
|
|
20230629,193600,668641500,36500,36500,36500,36500,0
|
|
20230629,193500,668641500,36500,36500,36500,36500,0
|
|
20230629,193400,668641500,36500,36500,36500,36500,0
|
|
20230629,193300,668641500,36500,36500,36500,36500,0
|
|
20230629,193200,668641500,36500,36500,36500,36500,0
|
|
20230629,193100,668641500,36500,36500,36500,36500,0
|
|
20230629,193000,668641500,36500,36500,36500,36500,0
|
|
20230629,192900,668641500,36500,36500,36500,36500,0
|
|
20230629,192800,668641500,36500,36500,36500,36500,0
|
|
20230629,192700,668641500,36500,36500,36500,36500,0
|
|
20230629,192600,668641500,36500,36500,36500,36500,0
|
|
20230629,192500,668641500,36500,36500,36500,36500,0
|
|
20230629,192400,668641500,36500,36500,36500,36500,0
|
|
20230629,192300,668641500,36500,36500,36500,36500,0
|
|
20230629,192200,668641500,36500,36500,36500,36500,0
|
|
20230629,192100,668641500,36500,36500,36500,36500,0
|
|
20230629,192000,668641500,36500,36500,36500,36500,0
|
|
20230629,191900,668641500,36500,36500,36500,36500,0
|
|
20230629,191800,668641500,36500,36500,36500,36500,0
|
|
20230629,191700,668641500,36500,36500,36500,36500,0
|
|
20230629,191600,668641500,36500,36500,36500,36500,651
|
|
20230629,191500,668641500,36500,36500,36500,36500,0
|
|
20230629,191400,668641500,36500,36500,36500,36500,0
|
|
20230629,191300,668641500,36500,36500,36500,36500,0
|
|
20230629,191200,668641500,36500,36500,36500,36500,0
|
|
20230629,191100,668641500,36500,36500,36500,36500,0
|
|
20230629,191000,668641500,36500,36500,36500,36500,0
|
|
20230629,190900,668641500,36500,36500,36500,36500,0
|
|
20230629,190800,668641500,36500,36500,36500,36500,0
|
|
20230629,190700,668641500,36500,36500,36500,36500,0
|
|
20230629,190600,668641500,36500,36500,36500,36500,0
|
|
20230629,190500,668641500,36500,36500,36500,36500,0
|
|
20230629,190400,668641500,36500,36500,36500,36500,0
|
|
20230629,190300,668641500,36500,36500,36500,36500,0
|
|
20230629,190200,668641500,36500,36500,36500,36500,0
|
|
20230629,190100,668641500,36500,36500,36500,36500,0
|
|
20230629,190000,668641500,36500,36500,36500,36500,0
|
|
20230629,185900,668641500,36500,36500,36500,36500,0
|
|
20230629,185800,668641500,36500,36500,36500,36500,0
|
|
20230629,185700,668641500,36500,36500,36500,36500,0
|
|
20230629,185600,668641500,36500,36500,36500,36500,0
|
|
20230629,185500,668641500,36500,36500,36500,36500,0
|
|
20230629,185400,668641500,36500,36500,36500,36500,0
|
|
20230629,185300,668641500,36500,36500,36500,36500,0
|
|
20230629,185200,668641500,36500,36500,36500,36500,0
|
|
20230629,185100,668641500,36500,36500,36500,36500,0
|
|
20230629,185000,668641500,36500,36500,36500,36500,0
|
|
20230629,184900,668641500,36500,36500,36500,36500,0
|
|
20230629,184800,668641500,36500,36500,36500,36500,0
|
|
20230629,184700,668641500,36500,36500,36500,36500,0
|
|
20230629,184600,668641500,36500,36500,36500,36500,651
|
|
20230629,184500,668641500,36500,36500,36500,36500,0
|
|
20230629,184400,668641500,36500,36500,36500,36500,0
|
|
20230629,184300,668641500,36500,36500,36500,36500,0
|
|
20230629,184200,668641500,36500,36500,36500,36500,0
|
|
20230629,184100,668641500,36500,36500,36500,36500,0
|
|
20230629,184000,668641500,36500,36500,36500,36500,0
|
|
20230629,183900,668641500,36500,36500,36500,36500,0
|
|
20230629,183800,668641500,36500,36500,36500,36500,0
|
|
20230629,183700,668641500,36500,36500,36500,36500,0
|
|
20230629,183600,668641500,36500,36500,36500,36500,0
|
|
20230629,183500,668641500,36500,36500,36500,36500,0
|
|
20230629,183400,668641500,36500,36500,36500,36500,0
|
|
20230629,183300,668641500,36500,36500,36500,36500,0
|
|
20230629,183200,668641500,36500,36500,36500,36500,0
|
|
20230629,183100,668641500,36500,36500,36500,36500,0
|
|
20230629,183000,668641500,36500,36500,36500,36500,0
|
|
20230629,182900,668641500,36500,36500,36500,36500,0
|
|
20230629,182800,668641500,36500,36500,36500,36500,0
|
|
20230629,182700,668641500,36500,36500,36500,36500,0
|
|
20230629,182600,668641500,36500,36500,36500,36500,0
|
|
20230629,182500,668641500,36500,36500,36500,36500,0
|
|
20230629,182400,668641500,36500,36500,36500,36500,0
|
|
20230629,182300,668641500,36500,36500,36500,36500,0
|
|
20230629,182200,668641500,36500,36500,36500,36500,0
|
|
20230629,182100,668641500,36500,36500,36500,36500,0
|
|
20230629,182000,668641500,36500,36500,36500,36500,0
|
|
20230629,181900,668641500,36500,36500,36500,36500,0
|
|
20230629,181800,668641500,36500,36500,36500,36500,0
|
|
20230629,181700,668641500,36500,36500,36500,36500,0
|
|
20230629,181600,668641500,36500,36500,36500,36500,651
|
|
20230629,181500,668641500,36500,36500,36500,36500,0
|
|
20230629,181400,668641500,36500,36500,36500,36500,0
|
|
20230629,181300,668641500,36500,36500,36500,36500,0
|
|
20230629,181200,668641500,36500,36500,36500,36500,0
|
|
20230629,181100,668641500,36500,36500,36500,36500,0
|
|
20230629,181000,668641500,36500,36500,36500,36500,0
|
|
20230629,180900,668641500,36500,36500,36500,36500,0
|
|
20230629,180800,668641500,36500,36500,36500,36500,0
|
|
20230629,180700,668641500,36500,36500,36500,36500,0
|
|
20230629,180600,668641500,36500,36500,36500,36500,0
|
|
20230629,180500,668641500,36500,36500,36500,36500,0
|
|
20230629,180400,668641500,36500,36500,36500,36500,0
|
|
20230629,180300,668641500,36500,36500,36500,36500,0
|
|
20230629,180200,668641500,36500,36500,36500,36500,0
|
|
20230629,180100,668641500,36500,36500,36500,36500,0
|
|
20230629,180000,668641500,36500,36500,36500,36500,0
|
|
20230629,175900,668641500,36500,36500,36500,36500,0
|
|
20230629,175800,668641500,36500,36500,36500,36500,0
|
|
20230629,175700,668641500,36500,36500,36500,36500,0
|
|
20230629,175600,668641500,36500,36500,36500,36500,0
|
|
20230629,175500,668641500,36500,36500,36500,36500,0
|
|
20230629,175400,668641500,36500,36500,36500,36500,0
|
|
20230629,175300,668641500,36500,36500,36500,36500,0
|
|
20230629,175200,668641500,36500,36500,36500,36500,0
|
|
20230629,175100,668641500,36500,36500,36500,36500,0
|
|
20230629,175000,668641500,36500,36500,36500,36500,0
|
|
20230629,174900,668641500,36500,36500,36500,36500,0
|
|
20230629,174800,668641500,36500,36500,36500,36500,0
|
|
20230629,174700,668641500,36500,36500,36500,36500,0
|
|
20230629,174600,668641500,36500,36500,36500,36500,651
|
|
20230629,174500,668641500,36500,36500,36500,36500,0
|
|
20230629,174400,668641500,36500,36500,36500,36500,0
|
|
20230629,174300,668641500,36500,36500,36500,36500,0
|
|
20230629,174200,668641500,36500,36500,36500,36500,0
|
|
20230629,174100,668641500,36500,36500,36500,36500,0
|
|
20230629,174000,668641500,36500,36500,36500,36500,0
|
|
20230629,173900,668641500,36500,36500,36500,36500,0
|
|
20230629,173800,668641500,36500,36500,36500,36500,0
|
|
20230629,173700,668641500,36500,36500,36500,36500,0
|
|
20230629,173600,668641500,36500,36500,36500,36500,0
|
|
20230629,173500,668641500,36500,36500,36500,36500,0
|
|
20230629,173400,668641500,36500,36500,36500,36500,0
|
|
20230629,173300,668641500,36500,36500,36500,36500,0
|
|
20230629,173200,668641500,36500,36500,36500,36500,0
|
|
20230629,173100,668641500,36500,36500,36500,36500,0
|
|
20230629,173000,668641500,36500,36500,36500,36500,0
|
|
20230629,172900,668641500,36500,36500,36500,36500,0
|
|
20230629,172800,668641500,36500,36500,36500,36500,0
|
|
20230629,172700,668641500,36500,36500,36500,36500,0
|
|
20230629,172600,668641500,36500,36500,36500,36500,0
|
|
20230629,172500,668641500,36500,36500,36500,36500,0
|
|
20230629,172400,668641500,36500,36500,36500,36500,0
|
|
20230629,172300,668641500,36500,36500,36500,36500,0
|
|
20230629,172200,668641500,36500,36500,36500,36500,0
|
|
20230629,172100,668641500,36500,36500,36500,36500,0
|
|
20230629,172000,668641500,36500,36500,36500,36500,0
|
|
20230629,171900,668641500,36500,36500,36500,36500,0
|
|
20230629,171800,668641500,36500,36500,36500,36500,0
|
|
20230629,171700,668641500,36500,36500,36500,36500,0
|
|
20230629,171600,668641500,36500,36500,36500,36500,651
|
|
20230629,171500,668641500,36500,36500,36500,36500,0
|
|
20230629,171400,668641500,36500,36500,36500,36500,0
|
|
20230629,171300,668641500,36500,36500,36500,36500,0
|
|
20230629,171200,668641500,36500,36500,36500,36500,0
|
|
20230629,171100,668641500,36500,36500,36500,36500,0
|
|
20230629,171000,668641500,36500,36500,36500,36500,0
|
|
20230629,170900,668641500,36500,36500,36500,36500,0
|
|
20230629,170800,668641500,36500,36500,36500,36500,0
|
|
20230629,170700,668641500,36500,36500,36500,36500,0
|
|
20230629,170600,668641500,36500,36500,36500,36500,0
|
|
20230629,170500,668641500,36500,36500,36500,36500,0
|
|
20230629,170400,668641500,36500,36500,36500,36500,0
|
|
20230629,170300,668641500,36500,36500,36500,36500,0
|
|
20230629,170200,668641500,36500,36500,36500,36500,0
|
|
20230629,170100,668641500,36500,36500,36500,36500,0
|
|
20230629,170000,668641500,36500,36500,36500,36500,0
|
|
20230629,165900,668641500,36500,36500,36500,36500,0
|
|
20230629,165800,668641500,36500,36500,36500,36500,0
|
|
20230629,165700,668641500,36500,36500,36500,36500,0
|
|
20230629,165600,668641500,36500,36500,36500,36500,0
|
|
20230629,165500,668641500,36500,36500,36500,36500,0
|
|
20230629,165400,668641500,36500,36500,36500,36500,0
|
|
20230629,165300,668641500,36500,36500,36500,36500,0
|
|
20230629,165200,668641500,36500,36500,36500,36500,0
|
|
20230629,165100,668641500,36500,36500,36500,36500,0
|
|
20230629,165000,668641500,36500,36500,36500,36500,0
|
|
20230629,164900,668641500,36500,36500,36500,36500,0
|
|
20230629,164800,668641500,36500,36500,36500,36500,0
|
|
20230629,164700,668641500,36500,36500,36500,36500,0
|
|
20230629,164600,668641500,36500,36500,36500,36500,651
|
|
20230629,164500,668641500,36500,36500,36500,36500,0
|
|
20230629,164400,668641500,36500,36500,36500,36500,0
|
|
20230629,164300,668641500,36500,36500,36500,36500,0
|
|
20230629,164200,668641500,36500,36500,36500,36500,0
|
|
20230629,164100,668641500,36500,36500,36500,36500,0
|
|
20230629,164000,668641500,36500,36500,36500,36500,0
|
|
20230629,163900,668641500,36500,36500,36500,36500,0
|
|
20230629,163800,668641500,36500,36500,36500,36500,0
|
|
20230629,163700,668641500,36500,36500,36500,36500,0
|
|
20230629,163600,668641500,36500,36500,36500,36500,0
|
|
20230629,163500,668641500,36500,36500,36500,36500,0
|
|
20230629,163400,668641500,36500,36500,36500,36500,0
|
|
20230629,163300,668641500,36500,36500,36500,36500,0
|
|
20230629,163200,668641500,36500,36500,36500,36500,0
|
|
20230629,163100,668641500,36500,36500,36500,36500,0
|
|
20230629,163000,668641500,36500,36500,36500,36500,0
|
|
20230629,162900,668641500,36500,36500,36500,36500,0
|
|
20230629,162800,668641500,36500,36500,36500,36500,0
|
|
20230629,162700,668641500,36500,36500,36500,36500,0
|
|
20230629,162600,668641500,36500,36500,36500,36500,0
|
|
20230629,162500,668641500,36500,36500,36500,36500,0
|
|
20230629,162400,668641500,36500,36500,36500,36500,0
|
|
20230629,162300,668641500,36500,36500,36500,36500,0
|
|
20230629,162200,668641500,36500,36500,36500,36500,0
|
|
20230629,162100,668641500,36500,36500,36500,36500,0
|
|
20230629,162000,668641500,36500,36500,36500,36500,0
|
|
20230629,161900,668641500,36500,36500,36500,36500,0
|
|
20230629,161800,668641500,36500,36500,36500,36500,0
|
|
20230629,161700,668641500,36500,36500,36500,36500,0
|
|
20230629,161600,668641500,36500,36500,36500,36500,651
|
|
20230629,161500,668641500,36500,36500,36500,36500,0
|
|
20230629,161400,668641500,36500,36500,36500,36500,0
|
|
20230629,161300,668641500,36500,36500,36500,36500,0
|
|
20230629,161200,668641500,36500,36500,36500,36500,0
|
|
20230629,161100,668641500,36500,36500,36500,36500,0
|
|
20230629,161000,668641500,36500,36500,36500,36500,0
|
|
20230629,160900,668641500,36500,36500,36500,36500,0
|
|
20230629,160800,668641500,36500,36500,36500,36500,0
|
|
20230629,160700,668641500,36500,36500,36500,36500,0
|
|
20230629,160600,668641500,36500,36500,36500,36500,0
|
|
20230629,160500,668641500,36500,36500,36500,36500,0
|
|
20230629,160400,668641500,36500,36500,36500,36500,0
|
|
20230629,160300,668641500,36500,36500,36500,36500,0
|
|
20230629,160200,668641500,36500,36500,36500,36500,0
|
|
20230629,160100,668641500,36500,36500,36500,36500,0
|
|
20230629,160000,668641500,36500,36500,36500,36500,0
|
|
20230629,155900,668641500,36500,36500,36500,36500,0
|
|
20230629,155800,668641500,36500,36500,36500,36500,0
|
|
20230629,155700,668641500,36500,36500,36500,36500,0
|
|
20230629,155600,668641500,36500,36500,36500,36500,0
|
|
20230629,155500,668641500,36500,36500,36500,36500,0
|
|
20230629,155400,668641500,36500,36500,36500,36500,0
|
|
20230629,155300,668641500,36500,36500,36500,36500,0
|
|
20230629,155200,668641500,36500,36500,36500,36500,0
|
|
20230629,155100,668641500,36500,36500,36500,36500,0
|
|
20230629,155000,668641500,36500,36500,36500,36500,0
|
|
20230629,154900,668641500,36500,36500,36500,36500,0
|
|
20230629,154800,668641500,36500,36500,36500,36500,0
|
|
20230629,154700,668641500,36500,36500,36500,36500,0
|
|
20230629,154600,668641500,36500,36500,36500,36500,651
|
|
20230629,154500,668641500,36500,36500,36500,36500,0
|
|
20230629,154400,668641500,36500,36500,36500,36500,0
|
|
20230629,154300,668641500,36500,36500,36500,36500,0
|
|
20230629,154200,668641500,36500,36500,36500,36500,0
|
|
20230629,154100,668641500,36500,36500,36500,36500,0
|
|
20230629,154000,668641500,36500,36500,36500,36500,0
|
|
20230629,153900,668641500,36500,36500,36500,36500,0
|
|
20230629,153800,668641500,36500,36500,36500,36500,0
|
|
20230629,153700,668641500,36500,36500,36500,36500,0
|
|
20230629,153600,668641500,36500,36500,36500,36500,0
|
|
20230629,153500,668641500,36500,36500,36500,36500,0
|
|
20230629,153400,668641500,36500,36500,36500,36500,0
|
|
20230629,153300,668641500,36500,36500,36500,36500,0
|
|
20230629,153200,668641500,36500,36500,36500,36500,0
|
|
20230629,153100,668641500,36500,36500,36500,36500,0
|
|
20230629,153000,668641500,36500,36500,36500,36500,651
|
|
20230629,152900,644880000,36200,36200,36200,36200,0
|
|
20230629,152800,644880000,36200,36200,36200,36200,0
|
|
20230629,152700,644880000,36200,36200,36200,36200,0
|
|
20230629,152600,644880000,36200,36200,36200,36200,0
|
|
20230629,152500,644880000,36200,36200,36200,36200,0
|
|
20230629,152400,644880000,36200,36200,36200,36200,0
|
|
20230629,152300,644880000,36200,36200,36200,36200,0
|
|
20230629,152200,644880000,36200,36200,36200,36200,0
|
|
20230629,152100,644880000,36200,36200,36200,36200,0
|
|
20230629,152000,644880000,36200,36200,36200,36200,0
|
|
20230629,151900,644880000,36200,36250,36250,36200,8
|
|
20230629,151800,644590300,36250,36250,36250,36250,0
|
|
20230629,151700,644590300,36250,36250,36250,36250,1
|
|
20230629,151600,644554050,36200,36200,36200,36200,0
|
|
20230629,151500,644554050,36200,36150,36200,36150,46
|
|
20230629,151400,642888900,36200,36200,36200,36200,11
|
|
20230629,151300,642490700,36150,36100,36150,36100,66
|
|
20230629,151200,640105350,36100,36100,36100,36100,101
|
|
20230629,151100,636459250,36150,36150,36150,36150,0
|
|
20230629,151000,636459250,36150,36300,36300,36150,60
|
|
20230629,150900,634289950,36200,36200,36200,36200,82
|
|
20230629,150800,631321550,36150,36150,36150,36150,0
|
|
20230629,150700,631321550,36150,36150,36150,36150,6
|
|
20230629,150600,631104650,36150,36150,36150,36150,71
|
|
20230629,150500,628538000,36150,36150,36150,36150,1
|
|
20230629,150400,628501850,36200,36200,36200,36200,0
|
|
20230629,150300,628501850,36200,36200,36200,36200,0
|
|
20230629,150200,628501850,36200,36200,36200,36200,25
|
|
20230629,150100,627596850,36200,36200,36200,36200,1
|
|
20230629,150000,627560650,36250,36250,36250,36250,0
|
|
20230629,145900,627560650,36250,36250,36250,36250,0
|
|
20230629,145800,627560650,36250,36250,36250,36250,0
|
|
20230629,145700,627560650,36250,36250,36250,36250,27
|
|
20230629,145600,626581900,36250,36150,36250,36150,111
|
|
20230629,145500,622558250,36150,36150,36150,36150,5
|
|
20230629,145400,622377500,36150,36200,36200,36150,493
|
|
20230629,145300,604543150,36200,36200,36200,36200,0
|
|
20230629,145200,604543150,36200,36200,36200,36200,63
|
|
20230629,145100,602262550,36250,36250,36250,36250,540
|
|
20230629,145000,582687550,36250,36250,36250,36250,1
|
|
20230629,144900,582651300,36350,36350,36350,36350,75
|
|
20230629,144800,579925050,36350,36350,36350,36350,1
|
|
20230629,144700,579888700,36450,36450,36450,36450,0
|
|
20230629,144600,579888700,36450,36450,36450,36450,0
|
|
20230629,144500,579888700,36450,36450,36450,36450,0
|
|
20230629,144400,579888700,36450,36500,36500,36450,989
|
|
20230629,144300,543825650,36500,36500,36500,36500,27
|
|
20230629,144200,542840150,36500,36500,36500,36500,0
|
|
20230629,144100,542840150,36500,36500,36500,36500,0
|
|
20230629,144000,542840150,36500,36550,36550,36500,96
|
|
20230629,143900,539331400,36500,36600,36600,36500,104
|
|
20230629,143800,535525750,36500,36550,36550,36500,263
|
|
20230629,143700,525913150,36450,36450,36450,36450,0
|
|
20230629,143600,525913150,36450,36450,36450,36450,0
|
|
20230629,143500,525913150,36450,36500,36500,36450,138
|
|
20230629,143400,520876200,36350,36350,36350,36350,1
|
|
20230629,143300,520839850,36500,36500,36500,36500,0
|
|
20230629,143200,520839850,36500,36350,36500,36350,301
|
|
20230629,143100,509853500,36350,36350,36350,36350,0
|
|
20230629,143000,509853500,36350,36400,36400,36350,44
|
|
20230629,142900,508252050,36400,36400,36400,36400,0
|
|
20230629,142800,508252050,36400,36400,36400,36400,0
|
|
20230629,142700,508252050,36400,36400,36400,36400,50
|
|
20230629,142600,506432050,36400,36400,36400,36400,0
|
|
20230629,142500,506432050,36400,36450,36450,36400,38
|
|
20230629,142400,505047000,36400,36400,36400,36400,1
|
|
20230629,142300,505010600,36400,36400,36400,36400,139
|
|
20230629,142200,499951000,36350,36350,36350,36350,0
|
|
20230629,142100,499951000,36350,36350,36350,36350,0
|
|
20230629,142000,499951000,36350,36350,36350,36350,1
|
|
20230629,141900,499914650,36450,36450,36450,36450,0
|
|
20230629,141800,499914650,36450,36450,36450,36450,0
|
|
20230629,141700,499914650,36450,36450,36450,36450,0
|
|
20230629,141600,499914650,36450,36450,36450,36450,25
|
|
20230629,141500,499003400,36350,36350,36350,36350,45
|
|
20230629,141400,497367650,36450,36450,36450,36450,191
|
|
20230629,141300,490405700,36300,36300,36300,36300,150
|
|
20230629,141200,484960700,36300,36300,36300,36300,0
|
|
20230629,141100,484960700,36300,36350,36350,36300,100
|
|
20230629,141000,481330650,36450,36450,36450,36450,0
|
|
20230629,140900,481330650,36450,36450,36450,36450,0
|
|
20230629,140800,481330650,36450,36450,36450,36450,9
|
|
20230629,140700,481002600,36450,36450,36450,36450,14
|
|
20230629,140600,480492300,36450,36450,36450,36450,111
|
|
20230629,140500,476446350,36400,36400,36450,36400,93
|
|
20230629,140400,473057050,36400,36400,36400,36350,204
|
|
20230629,140300,465632450,36400,36400,36400,36400,0
|
|
20230629,140200,465632450,36400,36400,36400,36400,3
|
|
20230629,140100,465523250,36300,36300,36300,36300,0
|
|
20230629,140000,465523250,36300,36300,36300,36300,0
|
|
20230629,135900,465523250,36300,36300,36300,36300,1
|
|
20230629,135800,465486950,36350,36350,36350,36350,180
|
|
20230629,135700,458943950,36350,36350,36350,36350,0
|
|
20230629,135600,458943950,36350,36350,36350,36350,100
|
|
20230629,135500,455308950,36350,36350,36350,36350,0
|
|
20230629,135400,455308950,36350,36350,36350,36350,66
|
|
20230629,135300,452909850,36350,36350,36350,36350,99
|
|
20230629,135200,449311200,36250,36250,36250,36250,0
|
|
20230629,135100,449311200,36250,36250,36250,36250,0
|
|
20230629,135000,449311200,36250,36250,36250,36250,0
|
|
20230629,134900,449311200,36250,36250,36250,36250,0
|
|
20230629,134800,449311200,36250,36250,36250,36250,0
|
|
20230629,134700,449311200,36250,36250,36250,36250,0
|
|
20230629,134600,449311200,36250,36250,36250,36250,0
|
|
20230629,134500,449311200,36250,36250,36250,36250,3
|
|
20230629,134400,449202450,36300,36300,36300,36300,0
|
|
20230629,134300,449202450,36300,36300,36300,36300,0
|
|
20230629,134200,449202450,36300,36300,36300,36300,74
|
|
20230629,134100,446516250,36300,36300,36300,36300,0
|
|
20230629,134000,446516250,36300,36300,36300,36300,0
|
|
20230629,133900,446516250,36300,36300,36300,36300,0
|
|
20230629,133800,446516250,36300,36300,36300,36300,180
|
|
20230629,133700,439982250,36250,36300,36300,36250,21
|
|
20230629,133600,439220000,36400,36400,36400,36400,0
|
|
20230629,133500,439220000,36400,36400,36400,36400,0
|
|
20230629,133400,439220000,36400,36350,36400,36350,7
|
|
20230629,133300,438965500,36250,36250,36250,36250,1
|
|
20230629,133200,438929250,36300,36300,36300,36300,0
|
|
20230629,133100,438929250,36300,36300,36300,36300,0
|
|
20230629,133000,438929250,36300,36300,36300,36300,0
|
|
20230629,132900,438929250,36300,36300,36300,36300,0
|
|
20230629,132800,438929250,36300,36300,36300,36300,0
|
|
20230629,132700,438929250,36300,36300,36300,36300,98
|
|
20230629,132600,435371850,36300,36300,36300,36300,2
|
|
20230629,132500,435299250,36300,36300,36300,36300,10
|
|
20230629,132400,434936250,36250,36250,36250,36250,1
|
|
20230629,132300,434900000,36250,36250,36250,36250,0
|
|
20230629,132200,434900000,36250,36250,36250,36250,4
|
|
20230629,132100,434755000,36250,36350,36350,36250,386
|
|
20230629,132000,420748300,36350,36350,36350,36350,0
|
|
20230629,131900,420748300,36350,36350,36350,36350,0
|
|
20230629,131800,420748300,36350,36350,36350,36350,3
|
|
20230629,131700,420639250,36350,36350,36350,36350,1
|
|
20230629,131600,420602900,36300,36300,36300,36300,0
|
|
20230629,131500,420602900,36300,36300,36300,36300,42
|
|
20230629,131400,419078300,36350,36350,36350,36350,13
|
|
20230629,131300,418605750,36350,36350,36350,36350,9
|
|
20230629,131200,418278600,36350,36350,36350,36350,0
|
|
20230629,131100,418278600,36350,36350,36350,36350,0
|
|
20230629,131000,418278600,36350,36350,36350,36350,18
|
|
20230629,130900,417624300,36350,36350,36350,36350,1
|
|
20230629,130800,417587950,36350,36350,36350,36350,1
|
|
20230629,130700,417551600,36300,36300,36300,36300,1
|
|
20230629,130600,417515300,36300,36300,36300,36300,0
|
|
20230629,130500,417515300,36300,36300,36300,36300,0
|
|
20230629,130400,417515300,36300,36300,36300,36300,0
|
|
20230629,130300,417515300,36300,36300,36300,36300,0
|
|
20230629,130200,417515300,36300,36300,36300,36300,3
|
|
20230629,130100,417406400,36300,36300,36300,36300,0
|
|
20230629,130000,417406400,36300,36300,36300,36300,1
|
|
20230629,125900,417370100,36300,36300,36300,36300,0
|
|
20230629,125800,417370100,36300,36350,36350,36300,50
|
|
20230629,125700,415553050,36350,36350,36350,36350,2
|
|
20230629,125600,415480350,36350,36350,36350,36350,1
|
|
20230629,125500,415444000,36350,36400,36400,36350,2
|
|
20230629,125400,415371250,36300,36300,36300,36300,2
|
|
20230629,125300,415298650,36400,36400,36400,36400,5
|
|
20230629,125200,415116650,36400,36400,36400,36400,0
|
|
20230629,125100,415116650,36400,36400,36400,36400,4
|
|
20230629,125000,414971050,36400,36350,36400,36300,120
|
|
20230629,124900,410607750,36350,36350,36350,36350,10
|
|
20230629,124800,410244250,36300,36300,36300,36300,0
|
|
20230629,124700,410244250,36300,36300,36300,36300,153
|
|
20230629,124600,404690350,36300,36300,36300,36300,0
|
|
20230629,124500,404690350,36300,36300,36300,36300,0
|
|
20230629,124400,404690350,36300,36300,36300,36300,0
|
|
20230629,124300,404690350,36300,36300,36300,36300,0
|
|
20230629,124200,404690350,36300,36300,36300,36300,0
|
|
20230629,124100,404690350,36300,36300,36300,36300,0
|
|
20230629,124000,404690350,36300,36300,36300,36300,0
|
|
20230629,123900,404690350,36300,36300,36300,36300,0
|
|
20230629,123800,404690350,36300,36250,36300,36250,232
|
|
20230629,123700,396280100,36200,36200,36200,36200,0
|
|
20230629,123600,396280100,36200,36200,36200,36200,0
|
|
20230629,123500,396280100,36200,36200,36200,36200,16
|
|
20230629,123400,395700900,36200,36200,36200,36200,15
|
|
20230629,123300,395157900,36200,36200,36200,36200,430
|
|
20230629,123200,379591900,36300,36300,36300,36300,0
|
|
20230629,123100,379591900,36300,36300,36300,36300,1
|
|
20230629,123000,379555600,36300,36300,36300,36300,163
|
|
20230629,122900,373638700,36300,36300,36300,36300,0
|
|
20230629,122800,373638700,36300,36300,36300,36300,0
|
|
20230629,122700,373638700,36300,36200,36300,36200,100
|
|
20230629,122600,370009500,36050,36050,36050,36050,0
|
|
20230629,122500,370009500,36050,36200,36200,36050,25
|
|
20230629,122400,369108100,36200,36200,36200,36200,0
|
|
20230629,122300,369108100,36200,36200,36200,36200,0
|
|
20230629,122200,369108100,36200,36200,36200,36200,120
|
|
20230629,122100,364764100,36100,36050,36100,36050,224
|
|
20230629,122000,356687500,36000,36000,36000,36000,0
|
|
20230629,121900,356687500,36000,36000,36000,36000,0
|
|
20230629,121800,356687500,36000,36000,36000,36000,0
|
|
20230629,121700,356687500,36000,36000,36000,36000,84
|
|
20230629,121600,353663500,35950,35950,35950,35950,1
|
|
20230629,121500,353627550,36000,36000,36000,36000,0
|
|
20230629,121400,353627550,36000,36000,36000,36000,3
|
|
20230629,121300,353519550,35950,35950,35950,35950,35
|
|
20230629,121200,352261300,35950,35950,35950,35950,10
|
|
20230629,121100,351901800,35950,35950,35950,35950,5
|
|
20230629,121000,351722050,35950,35950,35950,35950,5
|
|
20230629,120900,351542300,35950,35950,35950,35950,0
|
|
20230629,120800,351542300,35950,35950,35950,35950,3
|
|
20230629,120700,351434450,35950,35950,35950,35950,11
|
|
20230629,120600,351039000,35950,35950,35950,35950,0
|
|
20230629,120500,351039000,35950,35950,35950,35950,15
|
|
20230629,120400,350499750,35950,35950,35950,35950,0
|
|
20230629,120300,350499750,35950,35950,35950,35950,0
|
|
20230629,120200,350499750,35950,35950,35950,35950,11
|
|
20230629,120100,350104300,35950,35950,35950,35950,0
|
|
20230629,120000,350104300,35950,35950,35950,35950,0
|
|
20230629,115900,350104300,35950,35950,35950,35950,1
|
|
20230629,115800,350068350,35950,35950,35950,35950,0
|
|
20230629,115700,350068350,35950,35950,35950,35950,0
|
|
20230629,115600,350068350,35950,35950,35950,35950,0
|
|
20230629,115500,350068350,35950,35950,35950,35950,50
|
|
20230629,115400,348270850,35950,35950,35950,35950,0
|
|
20230629,115300,348270850,35950,35950,35950,35950,1
|
|
20230629,115200,348234900,35950,35950,35950,35950,1
|
|
20230629,115100,348198950,35950,35950,35950,35950,75
|
|
20230629,115000,345502700,35950,35950,35950,35950,0
|
|
20230629,114900,345502700,35950,35950,35950,35950,0
|
|
20230629,114800,345502700,35950,35950,35950,35950,1
|
|
20230629,114700,345466750,35900,35900,35900,35900,0
|
|
20230629,114600,345466750,35900,35900,35900,35900,20
|
|
20230629,114500,344748750,35850,35850,35850,35850,5
|
|
20230629,114400,344569500,35850,35850,35850,35850,0
|
|
20230629,114300,344569500,35850,35850,35850,35850,1
|
|
20230629,114200,344533650,35850,35850,35850,35850,0
|
|
20230629,114100,344533650,35850,35850,35850,35850,0
|
|
20230629,114000,344533650,35850,35850,35850,35850,31
|
|
20230629,113900,343422300,35900,35900,35900,35900,140
|
|
20230629,113800,338396300,35850,35850,35850,35850,0
|
|
20230629,113700,338396300,35850,35850,35850,35850,0
|
|
20230629,113600,338396300,35850,35850,35850,35850,0
|
|
20230629,113500,338396300,35850,35850,35850,35850,7
|
|
20230629,113400,338145350,35850,35900,35900,35850,100
|
|
20230629,113300,334558700,36050,36050,36050,36050,0
|
|
20230629,113200,334558700,36050,36050,36050,36050,0
|
|
20230629,113100,334558700,36050,36050,36050,36050,7
|
|
20230629,113000,334306350,35900,35950,35950,35900,445
|
|
20230629,112900,318322800,35950,35950,35950,35950,0
|
|
20230629,112800,318322800,35950,35950,35950,35950,0
|
|
20230629,112700,318322800,35950,35950,35950,35950,10
|
|
20230629,112600,317963300,35950,35950,35950,35950,10
|
|
20230629,112500,317603800,35950,35950,35950,35950,1
|
|
20230629,112400,317567850,35950,36050,36050,35950,7
|
|
20230629,112300,317315950,36000,36000,36000,36000,1
|
|
20230629,112200,317279950,35950,35950,35950,35950,2
|
|
20230629,112100,317208050,35950,35950,35950,35950,30
|
|
20230629,112000,316129550,36100,36100,36100,36100,0
|
|
20230629,111900,316129550,36100,36100,36100,36100,0
|
|
20230629,111800,316129550,36100,36100,36100,36100,0
|
|
20230629,111700,316129550,36100,36100,36100,36100,0
|
|
20230629,111600,316129550,36100,36100,36100,36100,0
|
|
20230629,111500,316129550,36100,36100,36100,36100,50
|
|
20230629,111400,314324550,35950,35950,35950,35950,0
|
|
20230629,111300,314324550,35950,35900,35950,35900,35
|
|
20230629,111200,313067350,35900,35900,35900,35900,4
|
|
20230629,111100,312923750,35900,35900,35900,35900,9
|
|
20230629,111000,312600650,35900,35900,35900,35900,123
|
|
20230629,110900,308184950,35900,35950,35950,35900,128
|
|
20230629,110800,303585200,36000,36000,36000,36000,133
|
|
20230629,110700,298797200,36100,36100,36100,36100,1
|
|
20230629,110600,298761100,36000,36000,36000,36000,13
|
|
20230629,110500,298293100,36150,36150,36150,36150,0
|
|
20230629,110400,298293100,36150,36150,36150,36150,90
|
|
20230629,110300,295039600,36100,36100,36100,36100,0
|
|
20230629,110200,295039600,36100,36100,36100,36100,0
|
|
20230629,110100,295039600,36100,36100,36100,36100,0
|
|
20230629,110000,295039600,36100,36100,36100,36100,5
|
|
20230629,105900,294859100,36100,36200,36200,36100,15
|
|
20230629,105800,294316600,36100,35950,36100,35950,24
|
|
20230629,105700,293452300,35800,35800,35800,35800,0
|
|
20230629,105600,293452300,35800,35800,35800,35800,0
|
|
20230629,105500,293452300,35800,35800,35800,35800,0
|
|
20230629,105400,293452300,35800,35800,35800,35800,0
|
|
20230629,105300,293452300,35800,35950,35950,35800,3
|
|
20230629,105200,293344750,35850,35850,35850,35850,124
|
|
20230629,105100,288899350,35850,35850,35850,35800,815
|
|
20230629,105000,259717900,35850,35850,35850,35850,0
|
|
20230629,104900,259717900,35850,35850,35850,35850,50
|
|
20230629,104800,257925400,35850,35850,35850,35850,0
|
|
20230629,104700,257925400,35850,35850,35850,35850,0
|
|
20230629,104600,257925400,35850,35950,35950,35850,165
|
|
20230629,104500,252004650,35950,35950,35950,35950,2
|
|
20230629,104400,251932750,35900,35900,35900,35900,10
|
|
20230629,104300,251573750,35900,35900,35900,35900,375
|
|
20230629,104200,238111250,35950,35950,35950,35950,164
|
|
20230629,104100,232215450,35950,36100,36100,35950,702
|
|
20230629,104000,206923950,36150,36150,36150,36150,35
|
|
20230629,103900,205658700,36150,36200,36200,36150,169
|
|
20230629,103800,199541800,36200,36250,36250,36200,600
|
|
20230629,103700,177817300,36250,36250,36250,36250,73
|
|
20230629,103600,175171050,36250,36250,36250,36250,93
|
|
20230629,103500,171799800,36250,36250,36250,36250,0
|
|
20230629,103400,171799800,36250,36250,36250,36250,0
|
|
20230629,103300,171799800,36250,36250,36250,36250,1
|
|
20230629,103200,171763550,36250,36250,36250,36250,133
|
|
20230629,103100,166942300,36250,36250,36250,36250,0
|
|
20230629,103000,166942300,36250,36250,36250,36250,16
|
|
20230629,102900,166362300,36250,36250,36250,36250,4
|
|
20230629,102800,166217300,36250,36300,36300,36250,102
|
|
20230629,102700,162514800,36300,36300,36300,36300,8
|
|
20230629,102600,162224400,36300,36300,36300,36300,0
|
|
20230629,102500,162224400,36300,36300,36300,36300,0
|
|
20230629,102400,162224400,36300,36300,36300,36300,2
|
|
20230629,102300,162151800,36300,36300,36300,36300,0
|
|
20230629,102200,162151800,36300,36300,36300,36300,5
|
|
20230629,102100,161970300,36250,36250,36250,36250,0
|
|
20230629,102000,161970300,36250,36250,36250,36250,0
|
|
20230629,101900,161970300,36250,36250,36250,36250,0
|
|
20230629,101800,161970300,36250,36250,36250,36250,50
|
|
20230629,101700,160157800,36250,36200,36250,36200,38
|
|
20230629,101600,158782050,36200,36200,36200,36200,20
|
|
20230629,101500,158058050,36200,36150,36200,36150,73
|
|
20230629,101400,155418100,36150,36150,36150,36150,0
|
|
20230629,101300,155418100,36150,36150,36150,36150,0
|
|
20230629,101200,155418100,36150,36150,36150,36150,0
|
|
20230629,101100,155418100,36150,36200,36200,36150,198
|
|
20230629,101000,148250550,36200,36200,36200,36200,0
|
|
20230629,100900,148250550,36200,36200,36200,36200,119
|
|
20230629,100800,143942750,36200,36200,36200,36200,95
|
|
20230629,100700,140503750,36150,36200,36200,36150,100
|
|
20230629,100600,136887450,36200,36350,36350,36200,484
|
|
20230629,100500,119325650,36350,36350,36350,36350,9
|
|
20230629,100400,118998500,36350,36350,36350,36350,0
|
|
20230629,100300,118998500,36350,36400,36400,36350,150
|
|
20230629,100200,113542850,36500,36500,36500,36500,123
|
|
20230629,100100,109053350,36550,36550,36550,36550,0
|
|
20230629,100000,109053350,36550,36500,36550,36500,2
|
|
20230629,095900,108980300,36500,36500,36500,36500,1
|
|
20230629,095800,108943800,36500,36500,36500,36500,0
|
|
20230629,095700,108943800,36500,36500,36500,36500,20
|
|
20230629,095600,108213800,36500,36500,36500,36500,0
|
|
20230629,095500,108213800,36500,36500,36500,36500,0
|
|
20230629,095400,108213800,36500,36500,36500,36500,0
|
|
20230629,095300,108213800,36500,36500,36500,36500,5
|
|
20230629,095200,108031300,36350,36350,36350,36350,0
|
|
20230629,095100,108031300,36350,36450,36450,36350,30
|
|
20230629,095000,106939450,36500,36500,36500,36500,113
|
|
20230629,094900,102814950,36500,36500,36500,36500,5
|
|
20230629,094800,102632450,36500,36500,36500,36500,0
|
|
20230629,094700,102632450,36500,36500,36500,36500,1
|
|
20230629,094600,102595950,36450,36450,36450,36450,0
|
|
20230629,094500,102595950,36450,36450,36450,36450,0
|
|
20230629,094400,102595950,36450,36450,36450,36450,25
|
|
20230629,094300,101684700,36450,36450,36450,36450,0
|
|
20230629,094200,101684700,36450,36450,36450,36450,0
|
|
20230629,094100,101684700,36450,36450,36450,36450,3
|
|
20230629,094000,101575350,36500,36500,36500,36500,0
|
|
20230629,093900,101575350,36500,36500,36500,36500,79
|
|
20230629,093800,98691850,36550,36500,36550,36500,47
|
|
20230629,093700,96974100,36500,36400,36500,36400,32
|
|
20230629,093600,95806300,36350,36350,36350,36350,0
|
|
20230629,093500,95806300,36350,36350,36350,36350,0
|
|
20230629,093400,95806300,36350,36350,36350,36350,30
|
|
20230629,093300,94715800,36350,36400,36400,36350,3
|
|
20230629,093200,94606700,36350,36350,36350,36350,21
|
|
20230629,093100,93843350,36350,36350,36350,36350,3
|
|
20230629,093000,93734300,36300,36300,36300,36300,2
|
|
20230629,092900,93661700,36250,36500,36500,36250,343
|
|
20230629,092800,81174000,36500,36500,36500,36500,99
|
|
20230629,092700,77560500,36550,36650,36650,36550,242
|
|
20230629,092600,68710000,36650,36650,36650,36650,1
|
|
20230629,092500,68673350,36600,36600,36600,36600,0
|
|
20230629,092400,68673350,36600,36600,36600,36600,30
|
|
20230629,092300,67575350,36550,36550,36550,36550,0
|
|
20230629,092200,67575350,36550,36500,36550,36500,57
|
|
20230629,092100,65492100,36550,36600,36600,36550,286
|
|
20230629,092000,55029050,36650,36650,36650,36650,198
|
|
20230629,091900,47772350,36650,36650,36650,36650,60
|
|
20230629,091800,45573350,36650,36650,36650,36650,0
|
|
20230629,091700,45573350,36650,36650,36650,36650,0
|
|
20230629,091600,45573350,36650,36650,36650,36650,162
|
|
20230629,091500,39636050,36650,36700,36700,36650,92
|
|
20230629,091400,36263550,36650,36650,36650,36650,0
|
|
20230629,091300,36263550,36650,36650,36650,36650,38
|
|
20230629,091200,34870850,36650,36650,36650,36650,2
|
|
20230629,091100,34797550,36700,36650,36750,36650,251
|
|
20230629,091000,25584450,36700,36700,36700,36700,0
|
|
20230629,090900,25584450,36700,36650,36700,36650,111
|
|
20230629,090800,21510900,36700,36700,36700,36700,0
|
|
20230629,090700,21510900,36700,36700,36700,36700,0
|
|
20230629,090600,21510900,36700,36700,36700,36700,0
|
|
20230629,090500,21510900,36700,36700,36700,36700,0
|
|
20230629,090400,21510900,36700,36700,36750,36700,266
|
|
20230629,090300,11747350,36500,36500,36500,36500,0
|
|
20230629,090200,11747350,36500,36650,36650,36500,46
|
|
20230629,090100,10066350,36650,36650,36650,36650,59
|
|
20230629,090000,7904000,36600,36800,36800,36600,215
|