642 lines
33 KiB
CSV
642 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193900,303579800,22900,22900,22900,22900,163
|
|
20230627,193800,303579800,22900,22900,22900,22900,0
|
|
20230627,193700,303579800,22900,22900,22900,22900,0
|
|
20230627,193600,303579800,22900,22900,22900,22900,0
|
|
20230627,193500,303579800,22900,22900,22900,22900,0
|
|
20230627,193400,303579800,22900,22900,22900,22900,0
|
|
20230627,193300,303579800,22900,22900,22900,22900,0
|
|
20230627,193200,303579800,22900,22900,22900,22900,0
|
|
20230627,193100,303579800,22900,22900,22900,22900,0
|
|
20230627,193000,303579800,22900,22900,22900,22900,0
|
|
20230627,192900,303579800,22900,22900,22900,22900,0
|
|
20230627,192800,303579800,22900,22900,22900,22900,0
|
|
20230627,192700,303579800,22900,22900,22900,22900,0
|
|
20230627,192600,303579800,22900,22900,22900,22900,0
|
|
20230627,192500,303579800,22900,22900,22900,22900,0
|
|
20230627,192400,303579800,22900,22900,22900,22900,0
|
|
20230627,192300,303579800,22900,22900,22900,22900,0
|
|
20230627,192200,303579800,22900,22900,22900,22900,0
|
|
20230627,192100,303579800,22900,22900,22900,22900,0
|
|
20230627,192000,303579800,22900,22900,22900,22900,0
|
|
20230627,191900,303579800,22900,22900,22900,22900,0
|
|
20230627,191800,303579800,22900,22900,22900,22900,0
|
|
20230627,191700,303579800,22900,22900,22900,22900,0
|
|
20230627,191600,303579800,22900,22900,22900,22900,0
|
|
20230627,191500,303579800,22900,22900,22900,22900,0
|
|
20230627,191400,303579800,22900,22900,22900,22900,0
|
|
20230627,191300,303579800,22900,22900,22900,22900,0
|
|
20230627,191200,303579800,22900,22900,22900,22900,0
|
|
20230627,191100,303579800,22900,22900,22900,22900,0
|
|
20230627,191000,303579800,22900,22900,22900,22900,0
|
|
20230627,190900,303579800,22900,22900,22900,22900,163
|
|
20230627,190800,303579800,22900,22900,22900,22900,0
|
|
20230627,190700,303579800,22900,22900,22900,22900,0
|
|
20230627,190600,303579800,22900,22900,22900,22900,0
|
|
20230627,190500,303579800,22900,22900,22900,22900,0
|
|
20230627,190400,303579800,22900,22900,22900,22900,0
|
|
20230627,190300,303579800,22900,22900,22900,22900,0
|
|
20230627,190200,303579800,22900,22900,22900,22900,0
|
|
20230627,190100,303579800,22900,22900,22900,22900,0
|
|
20230627,190000,303579800,22900,22900,22900,22900,0
|
|
20230627,185900,303579800,22900,22900,22900,22900,0
|
|
20230627,185800,303579800,22900,22900,22900,22900,0
|
|
20230627,185700,303579800,22900,22900,22900,22900,0
|
|
20230627,185600,303579800,22900,22900,22900,22900,0
|
|
20230627,185500,303579800,22900,22900,22900,22900,0
|
|
20230627,185400,303579800,22900,22900,22900,22900,0
|
|
20230627,185300,303579800,22900,22900,22900,22900,0
|
|
20230627,185200,303579800,22900,22900,22900,22900,0
|
|
20230627,185100,303579800,22900,22900,22900,22900,0
|
|
20230627,185000,303579800,22900,22900,22900,22900,0
|
|
20230627,184900,303579800,22900,22900,22900,22900,0
|
|
20230627,184800,303579800,22900,22900,22900,22900,0
|
|
20230627,184700,303579800,22900,22900,22900,22900,0
|
|
20230627,184600,303579800,22900,22900,22900,22900,0
|
|
20230627,184500,303579800,22900,22900,22900,22900,0
|
|
20230627,184400,303579800,22900,22900,22900,22900,0
|
|
20230627,184300,303579800,22900,22900,22900,22900,0
|
|
20230627,184200,303579800,22900,22900,22900,22900,0
|
|
20230627,184100,303579800,22900,22900,22900,22900,0
|
|
20230627,184000,303579800,22900,22900,22900,22900,0
|
|
20230627,183900,303579800,22900,22900,22900,22900,163
|
|
20230627,183800,303579800,22900,22900,22900,22900,0
|
|
20230627,183700,303579800,22900,22900,22900,22900,0
|
|
20230627,183600,303579800,22900,22900,22900,22900,0
|
|
20230627,183500,303579800,22900,22900,22900,22900,0
|
|
20230627,183400,303579800,22900,22900,22900,22900,0
|
|
20230627,183300,303579800,22900,22900,22900,22900,0
|
|
20230627,183200,303579800,22900,22900,22900,22900,0
|
|
20230627,183100,303579800,22900,22900,22900,22900,0
|
|
20230627,183000,303579800,22900,22900,22900,22900,0
|
|
20230627,182900,303579800,22900,22900,22900,22900,0
|
|
20230627,182800,303579800,22900,22900,22900,22900,0
|
|
20230627,182700,303579800,22900,22900,22900,22900,0
|
|
20230627,182600,303579800,22900,22900,22900,22900,0
|
|
20230627,182500,303579800,22900,22900,22900,22900,0
|
|
20230627,182400,303579800,22900,22900,22900,22900,0
|
|
20230627,182300,303579800,22900,22900,22900,22900,0
|
|
20230627,182200,303579800,22900,22900,22900,22900,0
|
|
20230627,182100,303579800,22900,22900,22900,22900,0
|
|
20230627,182000,303579800,22900,22900,22900,22900,0
|
|
20230627,181900,303579800,22900,22900,22900,22900,0
|
|
20230627,181800,303579800,22900,22900,22900,22900,0
|
|
20230627,181700,303579800,22900,22900,22900,22900,0
|
|
20230627,181600,303579800,22900,22900,22900,22900,0
|
|
20230627,181500,303579800,22900,22900,22900,22900,0
|
|
20230627,181400,303579800,22900,22900,22900,22900,0
|
|
20230627,181300,303579800,22900,22900,22900,22900,0
|
|
20230627,181200,303579800,22900,22900,22900,22900,0
|
|
20230627,181100,303579800,22900,22900,22900,22900,0
|
|
20230627,181000,303579800,22900,22900,22900,22900,0
|
|
20230627,180900,303579800,22900,22900,22900,22900,163
|
|
20230627,180800,303579800,22900,22900,22900,22900,0
|
|
20230627,180700,303579800,22900,22900,22900,22900,0
|
|
20230627,180600,303579800,22900,22900,22900,22900,0
|
|
20230627,180500,303579800,22900,22900,22900,22900,0
|
|
20230627,180400,303579800,22900,22900,22900,22900,0
|
|
20230627,180300,303579800,22900,22900,22900,22900,0
|
|
20230627,180200,303579800,22900,22900,22900,22900,0
|
|
20230627,180100,303579800,22900,22900,22900,22900,0
|
|
20230627,180000,303579800,22900,22900,22900,22900,0
|
|
20230627,175900,303579800,22900,22900,22900,22900,0
|
|
20230627,175800,303579800,22900,22900,22900,22900,0
|
|
20230627,175700,303579800,22900,22900,22900,22900,0
|
|
20230627,175600,303579800,22900,22900,22900,22900,0
|
|
20230627,175500,303579800,22900,22900,22900,22900,0
|
|
20230627,175400,303579800,22900,22900,22900,22900,0
|
|
20230627,175300,303579800,22900,22900,22900,22900,0
|
|
20230627,175200,303579800,22900,22900,22900,22900,0
|
|
20230627,175100,303579800,22900,22900,22900,22900,0
|
|
20230627,175000,303579800,22900,22900,22900,22900,0
|
|
20230627,174900,303579800,22900,22900,22900,22900,0
|
|
20230627,174800,303579800,22900,22900,22900,22900,0
|
|
20230627,174700,303579800,22900,22900,22900,22900,0
|
|
20230627,174600,303579800,22900,22900,22900,22900,0
|
|
20230627,174500,303579800,22900,22900,22900,22900,0
|
|
20230627,174400,303579800,22900,22900,22900,22900,0
|
|
20230627,174300,303579800,22900,22900,22900,22900,0
|
|
20230627,174200,303579800,22900,22900,22900,22900,0
|
|
20230627,174100,303579800,22900,22900,22900,22900,0
|
|
20230627,174000,303579800,22900,22900,22900,22900,0
|
|
20230627,173900,303579800,22900,22900,22900,22900,163
|
|
20230627,173800,303579800,22900,22900,22900,22900,0
|
|
20230627,173700,303579800,22900,22900,22900,22900,0
|
|
20230627,173600,303579800,22900,22900,22900,22900,0
|
|
20230627,173500,303579800,22900,22900,22900,22900,0
|
|
20230627,173400,303579800,22900,22900,22900,22900,0
|
|
20230627,173300,303579800,22900,22900,22900,22900,0
|
|
20230627,173200,303579800,22900,22900,22900,22900,0
|
|
20230627,173100,303579800,22900,22900,22900,22900,0
|
|
20230627,173000,303579800,22900,22900,22900,22900,0
|
|
20230627,172900,303579800,22900,22900,22900,22900,0
|
|
20230627,172800,303579800,22900,22900,22900,22900,0
|
|
20230627,172700,303579800,22900,22900,22900,22900,0
|
|
20230627,172600,303579800,22900,22900,22900,22900,0
|
|
20230627,172500,303579800,22900,22900,22900,22900,0
|
|
20230627,172400,303579800,22900,22900,22900,22900,0
|
|
20230627,172300,303579800,22900,22900,22900,22900,0
|
|
20230627,172200,303579800,22900,22900,22900,22900,0
|
|
20230627,172100,303579800,22900,22900,22900,22900,0
|
|
20230627,172000,303579800,22900,22900,22900,22900,0
|
|
20230627,171900,303579800,22900,22900,22900,22900,0
|
|
20230627,171800,303579800,22900,22900,22900,22900,0
|
|
20230627,171700,303579800,22900,22900,22900,22900,0
|
|
20230627,171600,303579800,22900,22900,22900,22900,0
|
|
20230627,171500,303579800,22900,22900,22900,22900,0
|
|
20230627,171400,303579800,22900,22900,22900,22900,0
|
|
20230627,171300,303579800,22900,22900,22900,22900,0
|
|
20230627,171200,303579800,22900,22900,22900,22900,0
|
|
20230627,171100,303579800,22900,22900,22900,22900,0
|
|
20230627,171000,303579800,22900,22900,22900,22900,0
|
|
20230627,170900,303579800,22900,22900,22900,22900,163
|
|
20230627,170800,303579800,22900,22900,22900,22900,0
|
|
20230627,170700,303579800,22900,22900,22900,22900,0
|
|
20230627,170600,303579800,22900,22900,22900,22900,0
|
|
20230627,170500,303579800,22900,22900,22900,22900,0
|
|
20230627,170400,303579800,22900,22900,22900,22900,0
|
|
20230627,170300,303579800,22900,22900,22900,22900,0
|
|
20230627,170200,303579800,22900,22900,22900,22900,0
|
|
20230627,170100,303579800,22900,22900,22900,22900,0
|
|
20230627,170000,303579800,22900,22900,22900,22900,0
|
|
20230627,165900,303579800,22900,22900,22900,22900,0
|
|
20230627,165800,303579800,22900,22900,22900,22900,0
|
|
20230627,165700,303579800,22900,22900,22900,22900,0
|
|
20230627,165600,303579800,22900,22900,22900,22900,0
|
|
20230627,165500,303579800,22900,22900,22900,22900,0
|
|
20230627,165400,303579800,22900,22900,22900,22900,0
|
|
20230627,165300,303579800,22900,22900,22900,22900,0
|
|
20230627,165200,303579800,22900,22900,22900,22900,0
|
|
20230627,165100,303579800,22900,22900,22900,22900,0
|
|
20230627,165000,303579800,22900,22900,22900,22900,0
|
|
20230627,164900,303579800,22900,22900,22900,22900,0
|
|
20230627,164800,303579800,22900,22900,22900,22900,0
|
|
20230627,164700,303579800,22900,22900,22900,22900,0
|
|
20230627,164600,303579800,22900,22900,22900,22900,0
|
|
20230627,164500,303579800,22900,22900,22900,22900,0
|
|
20230627,164400,303579800,22900,22900,22900,22900,0
|
|
20230627,164300,303579800,22900,22900,22900,22900,0
|
|
20230627,164200,303579800,22900,22900,22900,22900,0
|
|
20230627,164100,303579800,22900,22900,22900,22900,0
|
|
20230627,164000,303579800,22900,22900,22900,22900,0
|
|
20230627,163900,303579800,22900,22900,22900,22900,163
|
|
20230627,163800,303579800,22900,22900,22900,22900,0
|
|
20230627,163700,303579800,22900,22900,22900,22900,0
|
|
20230627,163600,303579800,22900,22900,22900,22900,0
|
|
20230627,163500,303579800,22900,22900,22900,22900,0
|
|
20230627,163400,303579800,22900,22900,22900,22900,0
|
|
20230627,163300,303579800,22900,22900,22900,22900,0
|
|
20230627,163200,303579800,22900,22900,22900,22900,0
|
|
20230627,163100,303579800,22900,22900,22900,22900,0
|
|
20230627,163000,303579800,22900,22900,22900,22900,0
|
|
20230627,162900,303579800,22900,22900,22900,22900,0
|
|
20230627,162800,303579800,22900,22900,22900,22900,0
|
|
20230627,162700,303579800,22900,22900,22900,22900,0
|
|
20230627,162600,303579800,22900,22900,22900,22900,0
|
|
20230627,162500,303579800,22900,22900,22900,22900,0
|
|
20230627,162400,303579800,22900,22900,22900,22900,0
|
|
20230627,162300,303579800,22900,22900,22900,22900,0
|
|
20230627,162200,303579800,22900,22900,22900,22900,0
|
|
20230627,162100,303579800,22900,22900,22900,22900,0
|
|
20230627,162000,303579800,22900,22900,22900,22900,0
|
|
20230627,161900,303579800,22900,22900,22900,22900,0
|
|
20230627,161800,303579800,22900,22900,22900,22900,0
|
|
20230627,161700,303579800,22900,22900,22900,22900,0
|
|
20230627,161600,303579800,22900,22900,22900,22900,0
|
|
20230627,161500,303579800,22900,22900,22900,22900,0
|
|
20230627,161400,303579800,22900,22900,22900,22900,0
|
|
20230627,161300,303579800,22900,22900,22900,22900,0
|
|
20230627,161200,303579800,22900,22900,22900,22900,0
|
|
20230627,161100,303579800,22900,22900,22900,22900,0
|
|
20230627,161000,303579800,22900,22900,22900,22900,0
|
|
20230627,160900,303579800,22900,22900,22900,22900,163
|
|
20230627,160800,303579800,22900,22900,22900,22900,0
|
|
20230627,160700,303579800,22900,22900,22900,22900,0
|
|
20230627,160600,303579800,22900,22900,22900,22900,0
|
|
20230627,160500,303579800,22900,22900,22900,22900,0
|
|
20230627,160400,303579800,22900,22900,22900,22900,0
|
|
20230627,160300,303579800,22900,22900,22900,22900,0
|
|
20230627,160200,303579800,22900,22900,22900,22900,0
|
|
20230627,160100,303579800,22900,22900,22900,22900,0
|
|
20230627,160000,303579800,22900,22900,22900,22900,0
|
|
20230627,155900,303579800,22900,22900,22900,22900,0
|
|
20230627,155800,303579800,22900,22900,22900,22900,0
|
|
20230627,155700,303579800,22900,22900,22900,22900,0
|
|
20230627,155600,303579800,22900,22900,22900,22900,0
|
|
20230627,155500,303579800,22900,22900,22900,22900,0
|
|
20230627,155400,303579800,22900,22900,22900,22900,0
|
|
20230627,155300,303579800,22900,22900,22900,22900,0
|
|
20230627,155200,303579800,22900,22900,22900,22900,0
|
|
20230627,155100,303579800,22900,22900,22900,22900,0
|
|
20230627,155000,303579800,22900,22900,22900,22900,0
|
|
20230627,154900,303579800,22900,22900,22900,22900,0
|
|
20230627,154800,303579800,22900,22900,22900,22900,0
|
|
20230627,154700,303579800,22900,22900,22900,22900,0
|
|
20230627,154600,303579800,22900,22900,22900,22900,0
|
|
20230627,154500,303579800,22900,22900,22900,22900,0
|
|
20230627,154400,303579800,22900,22900,22900,22900,0
|
|
20230627,154300,303579800,22900,22900,22900,22900,0
|
|
20230627,154200,303579800,22900,22900,22900,22900,0
|
|
20230627,154100,303579800,22900,22900,22900,22900,0
|
|
20230627,154000,303579800,22900,22900,22900,22900,0
|
|
20230627,153900,303579800,22900,22900,22900,22900,163
|
|
20230627,153800,303579800,22900,22900,22900,22900,0
|
|
20230627,153700,303579800,22900,22900,22900,22900,0
|
|
20230627,153600,303579800,22900,22900,22900,22900,0
|
|
20230627,153500,303579800,22900,22900,22900,22900,0
|
|
20230627,153400,303579800,22900,22900,22900,22900,0
|
|
20230627,153300,303579800,22900,22900,22900,22900,0
|
|
20230627,153200,303579800,22900,22900,22900,22900,0
|
|
20230627,153100,303579800,22900,22900,22900,22900,0
|
|
20230627,153000,303579800,22900,22900,22900,22900,163
|
|
20230627,152900,299847100,22850,22850,22850,22850,0
|
|
20230627,152800,299847100,22850,22850,22850,22850,0
|
|
20230627,152700,299847100,22850,22850,22850,22850,0
|
|
20230627,152600,299847100,22850,22850,22850,22850,0
|
|
20230627,152500,299847100,22850,22850,22850,22850,0
|
|
20230627,152400,299847100,22850,22850,22850,22850,0
|
|
20230627,152300,299847100,22850,22850,22850,22850,0
|
|
20230627,152200,299847100,22850,22850,22850,22850,0
|
|
20230627,152100,299847100,22850,22850,22850,22850,0
|
|
20230627,152000,299847100,22850,22850,22850,22850,0
|
|
20230627,151900,299847100,22850,22850,22850,22850,12
|
|
20230627,151800,299572900,22850,22850,22850,22850,0
|
|
20230627,151700,299572900,22850,22850,22850,22850,10
|
|
20230627,151600,299344400,22850,22850,22950,22850,36
|
|
20230627,151500,298521700,22850,22850,22850,22850,5
|
|
20230627,151400,298407450,22850,22800,22850,22800,141
|
|
20230627,151300,295186100,22850,22850,22850,22850,135
|
|
20230627,151200,292101350,22800,22850,22850,22800,14
|
|
20230627,151100,291782100,22850,22850,22850,22850,18
|
|
20230627,151000,291370800,22800,22800,22800,22800,14
|
|
20230627,150900,291051600,22800,22800,22800,22800,3
|
|
20230627,150800,290983200,22850,22850,22850,22850,10
|
|
20230627,150700,290754700,22800,22850,22850,22800,43
|
|
20230627,150600,289773850,22850,22850,22850,22850,16
|
|
20230627,150500,289408250,22850,22900,22900,22850,133
|
|
20230627,150400,286369150,22900,22900,22900,22900,18
|
|
20230627,150300,285956950,22950,22950,22950,22950,65
|
|
20230627,150200,284465200,22950,22950,22950,22950,129
|
|
20230627,150100,281504650,22900,22900,22900,22900,0
|
|
20230627,150000,281504650,22900,22900,22900,22900,0
|
|
20230627,145900,281504650,22900,22900,22900,22900,7
|
|
20230627,145800,281344350,22900,22900,22900,22900,0
|
|
20230627,145700,281344350,22900,22900,22900,22900,0
|
|
20230627,145600,281344350,22900,22900,22900,22900,57
|
|
20230627,145500,280039050,22900,22900,22900,22900,1
|
|
20230627,145400,280016150,22900,22900,22900,22900,33
|
|
20230627,145300,279260450,22900,22900,22900,22900,0
|
|
20230627,145200,279260450,22900,22900,22900,22900,0
|
|
20230627,145100,279260450,22900,22900,22900,22900,56
|
|
20230627,145000,277978050,22950,22950,22950,22950,0
|
|
20230627,144900,277978050,22950,22950,22950,22950,0
|
|
20230627,144800,277978050,22950,22900,22950,22900,21
|
|
20230627,144700,277497100,22900,22900,22900,22900,360
|
|
20230627,144600,269253100,22900,22900,22900,22900,0
|
|
20230627,144500,269253100,22900,22900,22900,22900,0
|
|
20230627,144400,269253100,22900,22900,22900,22900,0
|
|
20230627,144300,269253100,22900,22900,22900,22900,0
|
|
20230627,144200,269253100,22900,22900,22900,22900,0
|
|
20230627,144100,269253100,22900,22900,22900,22900,0
|
|
20230627,144000,269253100,22900,22900,22900,22900,1
|
|
20230627,143900,269230200,22900,22900,22900,22900,2
|
|
20230627,143800,269184400,22850,22850,22850,22850,513
|
|
20230627,143700,257462350,22850,22850,22850,22850,0
|
|
20230627,143600,257462350,22850,22850,22850,22850,0
|
|
20230627,143500,257462350,22850,22850,22850,22850,0
|
|
20230627,143400,257462350,22850,22850,22850,22850,7
|
|
20230627,143300,257302400,22800,22800,22800,22800,0
|
|
20230627,143200,257302400,22800,22800,22800,22800,0
|
|
20230627,143100,257302400,22800,22800,22800,22800,0
|
|
20230627,143000,257302400,22800,22850,22850,22800,2
|
|
20230627,142900,257256750,22800,22800,22800,22800,0
|
|
20230627,142800,257256750,22800,22800,22800,22800,0
|
|
20230627,142700,257256750,22800,22800,22800,22800,0
|
|
20230627,142600,257256750,22800,22800,22800,22800,549
|
|
20230627,142500,244739550,22850,22850,22850,22850,0
|
|
20230627,142400,244739550,22850,22850,22850,22850,0
|
|
20230627,142300,244739550,22850,22850,22850,22850,0
|
|
20230627,142200,244739550,22850,22850,22850,22850,1
|
|
20230627,142100,244716700,22850,22850,22850,22850,1
|
|
20230627,142000,244693850,22850,22800,22850,22800,22
|
|
20230627,141900,244191200,22850,22850,22850,22850,0
|
|
20230627,141800,244191200,22850,22850,22850,22850,1
|
|
20230627,141700,244168350,22850,22850,22850,22850,0
|
|
20230627,141600,244168350,22850,22850,22850,22850,100
|
|
20230627,141500,241883350,22850,22850,22850,22850,0
|
|
20230627,141400,241883350,22850,22850,22850,22850,14
|
|
20230627,141300,241563450,22850,22850,22850,22850,5
|
|
20230627,141200,241449200,22850,22850,22850,22850,21
|
|
20230627,141100,240969350,22850,22850,22850,22850,13
|
|
20230627,141000,240672300,22850,22850,22850,22850,18
|
|
20230627,140900,240261000,22850,22850,22850,22850,0
|
|
20230627,140800,240261000,22850,22850,22850,22850,4
|
|
20230627,140700,240169600,22850,22850,22850,22850,0
|
|
20230627,140600,240169600,22850,22850,22850,22850,0
|
|
20230627,140500,240169600,22850,22850,22850,22850,0
|
|
20230627,140400,240169600,22850,22850,22850,22850,2
|
|
20230627,140300,240123900,22850,22850,22850,22850,0
|
|
20230627,140200,240123900,22850,22850,22850,22850,0
|
|
20230627,140100,240123900,22850,22850,22850,22850,0
|
|
20230627,140000,240123900,22850,22850,22850,22850,5
|
|
20230627,135900,240009650,22900,22900,22900,22900,0
|
|
20230627,135800,240009650,22900,22900,22900,22900,0
|
|
20230627,135700,240009650,22900,22850,22900,22850,14
|
|
20230627,135600,239689700,22850,22850,22850,22850,10
|
|
20230627,135500,239461200,22850,22850,22850,22850,0
|
|
20230627,135400,239461200,22850,22850,22850,22850,0
|
|
20230627,135300,239461200,22850,22850,22850,22850,0
|
|
20230627,135200,239461200,22850,22850,22850,22850,0
|
|
20230627,135100,239461200,22850,22850,22850,22850,496
|
|
20230627,135000,228127600,22850,22850,22850,22850,0
|
|
20230627,134900,228127600,22850,22850,22850,22850,0
|
|
20230627,134800,228127600,22850,22850,22850,22850,0
|
|
20230627,134700,228127600,22850,22850,22850,22850,0
|
|
20230627,134600,228127600,22850,22850,22850,22850,87
|
|
20230627,134500,226139650,22850,22850,22850,22850,0
|
|
20230627,134400,226139650,22850,22850,22850,22850,93
|
|
20230627,134300,224014600,22850,22850,22850,22850,51
|
|
20230627,134200,222849250,22850,22850,22850,22850,0
|
|
20230627,134100,222849250,22850,22850,22850,22850,0
|
|
20230627,134000,222849250,22850,22850,22850,22850,20
|
|
20230627,133900,222392250,22900,22900,22900,22900,0
|
|
20230627,133800,222392250,22900,22900,22900,22900,0
|
|
20230627,133700,222392250,22900,22900,22900,22900,62
|
|
20230627,133600,220972450,22950,22950,22950,22950,0
|
|
20230627,133500,220972450,22950,22950,22950,22950,0
|
|
20230627,133400,220972450,22950,22950,22950,22950,0
|
|
20230627,133300,220972450,22950,22950,22950,22950,0
|
|
20230627,133200,220972450,22950,22950,22950,22950,14
|
|
20230627,133100,220651150,22900,22900,22900,22900,1
|
|
20230627,133000,220628250,22850,22850,22850,22850,0
|
|
20230627,132900,220628250,22850,22850,22850,22850,0
|
|
20230627,132800,220628250,22850,22850,22850,22850,0
|
|
20230627,132700,220628250,22850,22850,22850,22850,163
|
|
20230627,132600,216903700,22800,22800,22800,22800,0
|
|
20230627,132500,216903700,22800,22800,22800,22800,0
|
|
20230627,132400,216903700,22800,22800,22800,22800,0
|
|
20230627,132300,216903700,22800,22800,22800,22800,0
|
|
20230627,132200,216903700,22800,22800,22800,22800,0
|
|
20230627,132100,216903700,22800,22800,22800,22800,11
|
|
20230627,132000,216652900,22850,22850,22850,22850,39
|
|
20230627,131900,215761750,22900,22900,22900,22900,48
|
|
20230627,131800,214662550,22950,22950,22950,22950,0
|
|
20230627,131700,214662550,22950,22950,22950,22950,0
|
|
20230627,131600,214662550,22950,22950,22950,22950,104
|
|
20230627,131500,212275750,22950,22950,22950,22950,0
|
|
20230627,131400,212275750,22950,22950,22950,22950,0
|
|
20230627,131300,212275750,22950,22950,22950,22950,54
|
|
20230627,131200,211036450,22900,22900,22900,22900,9
|
|
20230627,131100,210830350,22850,22850,22850,22850,0
|
|
20230627,131000,210830350,22850,22850,22850,22850,87
|
|
20230627,130900,208842400,22800,22850,22850,22800,2
|
|
20230627,130800,208796750,22800,22850,22850,22800,78
|
|
20230627,130700,207016950,22850,22850,22850,22850,0
|
|
20230627,130600,207016950,22850,22850,22850,22850,3
|
|
20230627,130500,206948400,22850,22850,22850,22850,0
|
|
20230627,130400,206948400,22850,22850,22850,22850,8
|
|
20230627,130300,206765600,22850,22850,22850,22850,7
|
|
20230627,130200,206605650,22850,22850,22850,22850,12
|
|
20230627,130100,206331450,22800,22800,22800,22800,0
|
|
20230627,130000,206331450,22800,22800,22800,22800,35
|
|
20230627,125900,205533450,22800,22800,22800,22800,20
|
|
20230627,125800,205077450,22850,22850,22850,22850,352
|
|
20230627,125700,197034250,22850,22850,22850,22850,0
|
|
20230627,125600,197034250,22850,22850,22850,22850,3
|
|
20230627,125500,196965700,22850,22850,22850,22850,1
|
|
20230627,125400,196942850,22900,22900,22900,22900,23
|
|
20230627,125300,196416150,22950,22950,22950,22950,0
|
|
20230627,125200,196416150,22950,22950,22950,22950,2
|
|
20230627,125100,196370250,22950,22950,22950,22950,0
|
|
20230627,125000,196370250,22950,22900,22950,22900,10
|
|
20230627,124900,196141200,22900,22900,22900,22900,62
|
|
20230627,124800,194721400,22900,22900,22900,22900,0
|
|
20230627,124700,194721400,22900,22900,22900,22900,0
|
|
20230627,124600,194721400,22900,22900,22900,22900,0
|
|
20230627,124500,194721400,22900,22900,22900,22900,9
|
|
20230627,124400,194515300,22900,22800,22900,22800,264
|
|
20230627,124300,188481200,22800,22800,22800,22800,0
|
|
20230627,124200,188481200,22800,22800,22800,22800,0
|
|
20230627,124100,188481200,22800,22800,22800,22800,0
|
|
20230627,124000,188481200,22800,22800,22800,22800,4
|
|
20230627,123900,188390000,22800,22800,22800,22800,0
|
|
20230627,123800,188390000,22800,22800,22800,22800,0
|
|
20230627,123700,188390000,22800,22800,22800,22800,0
|
|
20230627,123600,188390000,22800,22800,22800,22800,0
|
|
20230627,123500,188390000,22800,22800,22800,22800,0
|
|
20230627,123400,188390000,22800,22800,22800,22800,0
|
|
20230627,123300,188390000,22800,22800,22800,22800,40
|
|
20230627,123200,187478000,22900,22900,22900,22900,0
|
|
20230627,123100,187478000,22900,22900,22900,22900,0
|
|
20230627,123000,187478000,22900,22900,22900,22900,0
|
|
20230627,122900,187478000,22900,22850,22900,22850,5
|
|
20230627,122800,187363700,22850,22850,22850,22850,3
|
|
20230627,122700,187295150,22850,22850,22850,22850,25
|
|
20230627,122600,186723900,22900,22900,22900,22900,0
|
|
20230627,122500,186723900,22900,22900,22900,22900,0
|
|
20230627,122400,186723900,22900,22900,22900,22900,0
|
|
20230627,122300,186723900,22900,22900,22900,22900,0
|
|
20230627,122200,186723900,22900,22900,22900,22900,18
|
|
20230627,122100,186311700,22900,22900,22900,22900,0
|
|
20230627,122000,186311700,22900,22900,22900,22900,1
|
|
20230627,121900,186288800,22900,22900,22900,22900,0
|
|
20230627,121800,186288800,22900,22900,22900,22900,0
|
|
20230627,121700,186288800,22900,22900,22900,22900,0
|
|
20230627,121600,186288800,22900,22900,22900,22900,0
|
|
20230627,121500,186288800,22900,22900,22900,22900,0
|
|
20230627,121400,186288800,22900,22900,22900,22900,4
|
|
20230627,121300,186197200,22900,22900,22900,22900,0
|
|
20230627,121200,186197200,22900,22900,22900,22900,0
|
|
20230627,121100,186197200,22900,22900,22900,22900,5
|
|
20230627,121000,186082700,22900,22900,22900,22900,0
|
|
20230627,120900,186082700,22900,22900,22900,22900,1
|
|
20230627,120800,186059800,22900,22900,22900,22900,0
|
|
20230627,120700,186059800,22900,22900,22900,22900,0
|
|
20230627,120600,186059800,22900,22900,22900,22900,0
|
|
20230627,120500,186059800,22900,22900,22900,22900,2
|
|
20230627,120400,186014000,22900,22900,22900,22900,0
|
|
20230627,120300,186014000,22900,22900,22900,22900,0
|
|
20230627,120200,186014000,22900,22900,22900,22900,0
|
|
20230627,120100,186014000,22900,22900,22900,22900,4
|
|
20230627,120000,185922400,22950,22950,22950,22950,0
|
|
20230627,115900,185922400,22950,22950,22950,22950,0
|
|
20230627,115800,185922400,22950,22950,22950,22950,27
|
|
20230627,115700,185302750,23000,23000,23000,23000,0
|
|
20230627,115600,185302750,23000,23000,23000,23000,0
|
|
20230627,115500,185302750,23000,22800,23000,22800,3
|
|
20230627,115400,185234150,23000,23000,23000,23000,0
|
|
20230627,115300,185234150,23000,23000,23000,23000,0
|
|
20230627,115200,185234150,23000,22850,23000,22850,12
|
|
20230627,115100,184959650,22800,22800,22800,22800,105
|
|
20230627,115000,182565650,22800,22800,22800,22800,0
|
|
20230627,114900,182565650,22800,22800,22800,22800,10
|
|
20230627,114800,182337650,22800,22800,22800,22800,0
|
|
20230627,114700,182337650,22800,22800,22800,22800,0
|
|
20230627,114600,182337650,22800,22800,22800,22800,0
|
|
20230627,114500,182337650,22800,22800,22800,22800,0
|
|
20230627,114400,182337650,22800,22800,22800,22800,0
|
|
20230627,114300,182337650,22800,22800,22800,22800,100
|
|
20230627,114200,180057650,22750,22750,22750,22750,4
|
|
20230627,114100,179966650,22750,22750,22750,22750,5
|
|
20230627,114000,179852900,22750,22750,22750,22750,0
|
|
20230627,113900,179852900,22750,22750,22750,22750,41
|
|
20230627,113800,178920150,22750,22750,22750,22750,52
|
|
20230627,113700,177737150,22750,22750,22750,22700,55
|
|
20230627,113600,176487000,22750,22750,22750,22750,21
|
|
20230627,113500,176009250,22750,22750,22750,22750,0
|
|
20230627,113400,176009250,22750,22750,22750,22750,0
|
|
20230627,113300,176009250,22750,22750,22750,22750,90
|
|
20230627,113200,173961750,22800,22800,22800,22800,0
|
|
20230627,113100,173961750,22800,22800,22800,22800,61
|
|
20230627,113000,172570950,22750,22800,22800,22750,241
|
|
20230627,112900,167081400,22850,22850,22850,22850,0
|
|
20230627,112800,167081400,22850,22850,22850,22850,0
|
|
20230627,112700,167081400,22850,22850,22850,22850,0
|
|
20230627,112600,167081400,22850,22850,22850,22850,25
|
|
20230627,112500,166510150,22850,22850,22850,22850,13
|
|
20230627,112400,166213100,22850,22850,22850,22850,0
|
|
20230627,112300,166213100,22850,22850,22850,22850,0
|
|
20230627,112200,166213100,22850,22850,22850,22850,10
|
|
20230627,112100,165984600,22850,22850,22850,22850,0
|
|
20230627,112000,165984600,22850,22900,22950,22850,104
|
|
20230627,111900,163602500,23000,23000,23000,23000,0
|
|
20230627,111800,163602500,23000,23000,23000,23000,0
|
|
20230627,111700,163602500,23000,23000,23000,23000,2
|
|
20230627,111600,163556500,23000,23000,23000,23000,1
|
|
20230627,111500,163533500,23000,23000,23000,23000,0
|
|
20230627,111400,163533500,23000,23000,23000,23000,0
|
|
20230627,111300,163533500,23000,23000,23000,23000,0
|
|
20230627,111200,163533500,23000,23000,23000,23000,0
|
|
20230627,111100,163533500,23000,23000,23000,23000,0
|
|
20230627,111000,163533500,23000,23000,23000,23000,0
|
|
20230627,110900,163533500,23000,23000,23000,23000,0
|
|
20230627,110800,163533500,23000,23000,23000,23000,0
|
|
20230627,110700,163533500,23000,23000,23000,23000,0
|
|
20230627,110600,163533500,23000,23000,23000,23000,1
|
|
20230627,110500,163510500,22850,22850,22850,22850,0
|
|
20230627,110400,163510500,22850,22850,22850,22850,85
|
|
20230627,110300,161568250,22800,22950,22950,22800,59
|
|
20230627,110200,160218100,23000,23000,23000,23000,0
|
|
20230627,110100,160218100,23000,23000,23000,23000,0
|
|
20230627,110000,160218100,23000,23000,23000,23000,0
|
|
20230627,105900,160218100,23000,22900,23000,22900,44
|
|
20230627,105800,159208900,22900,22900,22900,22900,0
|
|
20230627,105700,159208900,22900,22900,22900,22900,14
|
|
20230627,105600,158888300,22900,22900,22900,22900,10
|
|
20230627,105500,158659300,22900,22900,22900,22900,10
|
|
20230627,105400,158430300,22850,22850,22850,22850,0
|
|
20230627,105300,158430300,22850,22800,22850,22800,2
|
|
20230627,105200,158384650,22850,22850,22850,22850,10
|
|
20230627,105100,158156150,22850,22850,22850,22850,10
|
|
20230627,105000,157927650,22850,22900,22900,22850,43
|
|
20230627,104900,156943500,23000,22850,23000,22850,2
|
|
20230627,104800,156897650,22850,22950,22950,22850,63
|
|
20230627,104700,155455100,22900,22800,22900,22800,268
|
|
20230627,104600,149343800,22800,22800,22800,22800,77
|
|
20230627,104500,147588200,22800,22800,22800,22800,10
|
|
20230627,104400,147360200,22800,22750,22800,22750,63
|
|
20230627,104300,145926300,22750,22800,22800,22750,224
|
|
20230627,104200,140829800,22800,22800,22800,22800,10
|
|
20230627,104100,140601800,22800,22750,22800,22750,5
|
|
20230627,104000,140488000,22750,22750,22750,22750,19
|
|
20230627,103900,140055750,22800,22800,22800,22800,10
|
|
20230627,103800,139827750,22800,22800,22800,22800,20
|
|
20230627,103700,139371750,22800,22800,22800,22800,11
|
|
20230627,103600,139120950,22750,22750,22750,22750,99
|
|
20230627,103500,136868700,22750,22750,22750,22750,10
|
|
20230627,103400,136641200,22750,22750,22750,22700,21
|
|
20230627,103300,136163500,22750,22850,22850,22750,733
|
|
20230627,103200,119458450,22800,22850,22850,22800,83
|
|
20230627,103100,117565500,22850,22850,22850,22850,10
|
|
20230627,103000,117337000,22850,22850,22850,22850,1
|
|
20230627,102900,117314150,22850,22850,22850,22850,60
|
|
20230627,102800,115943150,22850,22850,22850,22850,10
|
|
20230627,102700,115714650,22800,22850,22850,22800,11
|
|
20230627,102600,115463350,22850,22850,22850,22850,11
|
|
20230627,102500,115212000,22850,22850,22850,22850,11
|
|
20230627,102400,114960650,22850,22850,22850,22850,159
|
|
20230627,102300,111327500,22850,22850,22850,22850,11
|
|
20230627,102200,111076150,22850,22850,22850,22850,11
|
|
20230627,102100,110824800,22850,22850,22850,22850,12
|
|
20230627,102000,110550600,22800,22850,22850,22800,11
|
|
20230627,101900,110299300,22800,22850,22850,22800,23
|
|
20230627,101800,109774400,22800,22800,22800,22800,2
|
|
20230627,101700,109728800,22800,22800,22800,22800,13
|
|
20230627,101600,109432400,22800,22850,22850,22750,95
|
|
20230627,101500,107266550,22850,22900,22900,22800,158
|
|
20230627,101400,103658050,22900,22900,22900,22900,10
|
|
20230627,101300,103429050,22850,22850,22850,22850,13
|
|
20230627,101200,103132000,22900,22900,22900,22900,10
|
|
20230627,101100,102903000,22900,22900,22900,22900,21
|
|
20230627,101000,102422100,22850,22850,22850,22850,58
|
|
20230627,100900,101096800,22850,22850,22850,22850,10
|
|
20230627,100800,100868300,22850,22850,22850,22850,46
|
|
20230627,100700,99817200,22800,22800,22800,22750,110
|
|
20230627,100600,97312050,22850,22850,22850,22850,33
|
|
20230627,100500,96558000,22850,22850,22850,22850,83
|
|
20230627,100400,94661450,22850,22850,22850,22850,10
|
|
20230627,100300,94432950,22850,22800,22850,22800,51
|
|
20230627,100200,93269600,22850,22850,22850,22850,1
|
|
20230627,100100,93246750,22850,22800,22850,22800,255
|
|
20230627,100000,87432650,22800,22800,22800,22800,11
|
|
20230627,095900,87181850,22800,22750,22800,22750,23
|
|
20230627,095800,86658100,22800,22850,22850,22800,199
|
|
20230627,095700,82119200,22850,22850,22850,22850,10
|
|
20230627,095600,81890700,22850,22850,22850,22850,0
|
|
20230627,095500,81890700,22850,22850,22850,22850,10
|
|
20230627,095400,81662200,22850,22850,22850,22850,10
|
|
20230627,095300,81433700,22800,22850,22850,22800,32
|
|
20230627,095200,80703800,22850,22850,22850,22850,10
|
|
20230627,095100,80475300,22850,22850,22850,22850,10
|
|
20230627,095000,80246800,22850,22850,22850,22850,0
|
|
20230627,094900,80246800,22850,22850,22850,22850,10
|
|
20230627,094800,80018300,22800,22800,22800,22800,7
|
|
20230627,094700,79858700,22800,22800,22800,22800,11
|
|
20230627,094600,79607900,22800,22800,22800,22800,10
|
|
20230627,094500,79379900,22800,22800,22800,22800,11
|
|
20230627,094400,79129100,22800,22800,22800,22800,0
|
|
20230627,094300,79129100,22800,22800,22800,22800,10
|
|
20230627,094200,78901100,22800,22850,22850,22800,11
|
|
20230627,094100,78650250,22750,22800,22850,22750,166
|
|
20230627,094000,74867350,22800,22850,22850,22800,38
|
|
20230627,093900,74000350,22850,22900,22900,22850,54
|
|
20230627,093800,72765950,22900,22900,22900,22850,15
|
|
20230627,093700,72423100,22900,22850,22900,22850,187
|
|
20230627,093600,68149650,22850,22850,22850,22850,10
|
|
20230627,093500,67921150,22850,22850,22850,22850,12
|
|
20230627,093400,67646950,22850,22850,22850,22850,10
|
|
20230627,093300,67418450,22800,22800,22800,22800,14
|
|
20230627,093200,67099250,22800,22850,22850,22800,56
|
|
20230627,093100,65821550,22850,22800,22850,22800,17
|
|
20230627,093000,65433450,22800,22800,22800,22750,63
|
|
20230627,092900,63998050,22800,22900,22900,22800,118
|
|
20230627,092800,61305200,22900,22900,22900,22900,10
|
|
20230627,092700,61076200,22900,22900,22900,22900,2
|
|
20230627,092600,61030400,22900,22850,22900,22850,51
|
|
20230627,092500,59864550,22850,23000,23000,22850,88
|
|
20230627,092400,57850600,23100,22900,23100,22900,22
|
|
20230627,092300,57346100,22900,22900,22900,22900,12
|
|
20230627,092200,57071300,22900,22900,22900,22900,10
|
|
20230627,092100,56842300,22850,22900,22900,22850,18
|
|
20230627,092000,56430750,22900,22900,22900,22900,15
|
|
20230627,091900,56087250,22900,22900,22900,22900,25
|
|
20230627,091800,55514750,22900,22900,22900,22900,10
|
|
20230627,091700,55285750,22850,22850,22850,22850,94
|
|
20230627,091600,53137850,22900,22900,22900,22900,4
|
|
20230627,091500,53046250,23050,22950,23100,22850,262
|
|
20230627,091400,47041700,23000,23000,23050,22900,183
|
|
20230627,091300,42839400,23000,23000,23000,23000,11
|
|
20230627,091200,42586400,22950,23000,23000,22950,87
|
|
20230627,091100,40586550,22950,22950,22950,22950,202
|
|
20230627,091000,35950650,22950,22950,22950,22950,0
|
|
20230627,090900,35950650,22950,22950,22950,22950,20
|
|
20230627,090800,35491650,22950,22950,22950,22900,58
|
|
20230627,090700,34160600,22950,22950,22950,22950,315
|
|
20230627,090600,26931350,22950,22950,22950,22950,59
|
|
20230627,090500,25577300,22950,23000,23050,22950,68
|
|
20230627,090400,24015500,23000,23000,23000,23000,410
|
|
20230627,090300,14585500,23050,23050,23050,23050,35
|
|
20230627,090200,13778750,23050,23350,23350,23050,272
|
|
20230627,090100,7459500,23400,23600,23600,23250,137
|
|
20230627,090000,4263000,23650,23000,23650,23000,185
|