676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201300,760375400,22600,22600,22600,22600,890
|
|
20230628,201200,760375400,22600,22600,22600,22600,0
|
|
20230628,201100,760375400,22600,22600,22600,22600,0
|
|
20230628,201000,760375400,22600,22600,22600,22600,0
|
|
20230628,200900,760375400,22600,22600,22600,22600,0
|
|
20230628,200800,760375400,22600,22600,22600,22600,0
|
|
20230628,200700,760375400,22600,22600,22600,22600,0
|
|
20230628,200600,760375400,22600,22600,22600,22600,0
|
|
20230628,200500,760375400,22600,22600,22600,22600,0
|
|
20230628,200400,760375400,22600,22600,22600,22600,0
|
|
20230628,200300,760375400,22600,22600,22600,22600,0
|
|
20230628,200200,760375400,22600,22600,22600,22600,0
|
|
20230628,200100,760375400,22600,22600,22600,22600,0
|
|
20230628,200000,760375400,22600,22600,22600,22600,0
|
|
20230628,195900,760375400,22600,22600,22600,22600,0
|
|
20230628,195800,760375400,22600,22600,22600,22600,0
|
|
20230628,195700,760375400,22600,22600,22600,22600,0
|
|
20230628,195600,760375400,22600,22600,22600,22600,0
|
|
20230628,195500,760375400,22600,22600,22600,22600,0
|
|
20230628,195400,760375400,22600,22600,22600,22600,0
|
|
20230628,195300,760375400,22600,22600,22600,22600,0
|
|
20230628,195200,760375400,22600,22600,22600,22600,0
|
|
20230628,195100,760375400,22600,22600,22600,22600,0
|
|
20230628,195000,760375400,22600,22600,22600,22600,0
|
|
20230628,194900,760375400,22600,22600,22600,22600,0
|
|
20230628,194800,760375400,22600,22600,22600,22600,0
|
|
20230628,194700,760375400,22600,22600,22600,22600,0
|
|
20230628,194600,760375400,22600,22600,22600,22600,0
|
|
20230628,194500,760375400,22600,22600,22600,22600,0
|
|
20230628,194400,760375400,22600,22600,22600,22600,0
|
|
20230628,194300,760375400,22600,22600,22600,22600,890
|
|
20230628,194200,760375400,22600,22600,22600,22600,0
|
|
20230628,194100,760375400,22600,22600,22600,22600,0
|
|
20230628,194000,760375400,22600,22600,22600,22600,0
|
|
20230628,193900,760375400,22600,22600,22600,22600,0
|
|
20230628,193800,760375400,22600,22600,22600,22600,0
|
|
20230628,193700,760375400,22600,22600,22600,22600,0
|
|
20230628,193600,760375400,22600,22600,22600,22600,0
|
|
20230628,193500,760375400,22600,22600,22600,22600,0
|
|
20230628,193400,760375400,22600,22600,22600,22600,0
|
|
20230628,193300,760375400,22600,22600,22600,22600,0
|
|
20230628,193200,760375400,22600,22600,22600,22600,0
|
|
20230628,193100,760375400,22600,22600,22600,22600,0
|
|
20230628,193000,760375400,22600,22600,22600,22600,0
|
|
20230628,192900,760375400,22600,22600,22600,22600,0
|
|
20230628,192800,760375400,22600,22600,22600,22600,0
|
|
20230628,192700,760375400,22600,22600,22600,22600,0
|
|
20230628,192600,760375400,22600,22600,22600,22600,0
|
|
20230628,192500,760375400,22600,22600,22600,22600,0
|
|
20230628,192400,760375400,22600,22600,22600,22600,0
|
|
20230628,192300,760375400,22600,22600,22600,22600,0
|
|
20230628,192200,760375400,22600,22600,22600,22600,0
|
|
20230628,192100,760375400,22600,22600,22600,22600,0
|
|
20230628,192000,760375400,22600,22600,22600,22600,0
|
|
20230628,191900,760375400,22600,22600,22600,22600,0
|
|
20230628,191800,760375400,22600,22600,22600,22600,0
|
|
20230628,191700,760375400,22600,22600,22600,22600,0
|
|
20230628,191600,760375400,22600,22600,22600,22600,0
|
|
20230628,191500,760375400,22600,22600,22600,22600,0
|
|
20230628,191400,760375400,22600,22600,22600,22600,0
|
|
20230628,191300,760375400,22600,22600,22600,22600,890
|
|
20230628,191200,760375400,22600,22600,22600,22600,0
|
|
20230628,191100,760375400,22600,22600,22600,22600,0
|
|
20230628,191000,760375400,22600,22600,22600,22600,0
|
|
20230628,190900,760375400,22600,22600,22600,22600,0
|
|
20230628,190800,760375400,22600,22600,22600,22600,0
|
|
20230628,190700,760375400,22600,22600,22600,22600,0
|
|
20230628,190600,760375400,22600,22600,22600,22600,0
|
|
20230628,190500,760375400,22600,22600,22600,22600,0
|
|
20230628,190400,760375400,22600,22600,22600,22600,0
|
|
20230628,190300,760375400,22600,22600,22600,22600,0
|
|
20230628,190200,760375400,22600,22600,22600,22600,0
|
|
20230628,190100,760375400,22600,22600,22600,22600,0
|
|
20230628,190000,760375400,22600,22600,22600,22600,0
|
|
20230628,185900,760375400,22600,22600,22600,22600,0
|
|
20230628,185800,760375400,22600,22600,22600,22600,0
|
|
20230628,185700,760375400,22600,22600,22600,22600,0
|
|
20230628,185600,760375400,22600,22600,22600,22600,0
|
|
20230628,185500,760375400,22600,22600,22600,22600,0
|
|
20230628,185400,760375400,22600,22600,22600,22600,0
|
|
20230628,185300,760375400,22600,22600,22600,22600,0
|
|
20230628,185200,760375400,22600,22600,22600,22600,0
|
|
20230628,185100,760375400,22600,22600,22600,22600,0
|
|
20230628,185000,760375400,22600,22600,22600,22600,0
|
|
20230628,184900,760375400,22600,22600,22600,22600,0
|
|
20230628,184800,760375400,22600,22600,22600,22600,0
|
|
20230628,184700,760375400,22600,22600,22600,22600,0
|
|
20230628,184600,760375400,22600,22600,22600,22600,0
|
|
20230628,184500,760375400,22600,22600,22600,22600,0
|
|
20230628,184400,760375400,22600,22600,22600,22600,0
|
|
20230628,184300,760375400,22600,22600,22600,22600,890
|
|
20230628,184200,760375400,22600,22600,22600,22600,0
|
|
20230628,184100,760375400,22600,22600,22600,22600,0
|
|
20230628,184000,760375400,22600,22600,22600,22600,0
|
|
20230628,183900,760375400,22600,22600,22600,22600,0
|
|
20230628,183800,760375400,22600,22600,22600,22600,0
|
|
20230628,183700,760375400,22600,22600,22600,22600,0
|
|
20230628,183600,760375400,22600,22600,22600,22600,0
|
|
20230628,183500,760375400,22600,22600,22600,22600,0
|
|
20230628,183400,760375400,22600,22600,22600,22600,0
|
|
20230628,183300,760375400,22600,22600,22600,22600,0
|
|
20230628,183200,760375400,22600,22600,22600,22600,0
|
|
20230628,183100,760375400,22600,22600,22600,22600,0
|
|
20230628,183000,760375400,22600,22600,22600,22600,0
|
|
20230628,182900,760375400,22600,22600,22600,22600,0
|
|
20230628,182800,760375400,22600,22600,22600,22600,0
|
|
20230628,182700,760375400,22600,22600,22600,22600,0
|
|
20230628,182600,760375400,22600,22600,22600,22600,0
|
|
20230628,182500,760375400,22600,22600,22600,22600,0
|
|
20230628,182400,760375400,22600,22600,22600,22600,0
|
|
20230628,182300,760375400,22600,22600,22600,22600,0
|
|
20230628,182200,760375400,22600,22600,22600,22600,0
|
|
20230628,182100,760375400,22600,22600,22600,22600,0
|
|
20230628,182000,760375400,22600,22600,22600,22600,0
|
|
20230628,181900,760375400,22600,22600,22600,22600,0
|
|
20230628,181800,760375400,22600,22600,22600,22600,0
|
|
20230628,181700,760375400,22600,22600,22600,22600,0
|
|
20230628,181600,760375400,22600,22600,22600,22600,0
|
|
20230628,181500,760375400,22600,22600,22600,22600,0
|
|
20230628,181400,760375400,22600,22600,22600,22600,0
|
|
20230628,181300,760375400,22600,22600,22600,22600,890
|
|
20230628,181200,760375400,22600,22600,22600,22600,0
|
|
20230628,181100,760375400,22600,22600,22600,22600,0
|
|
20230628,181000,760375400,22600,22600,22600,22600,0
|
|
20230628,180900,760375400,22600,22600,22600,22600,0
|
|
20230628,180800,760375400,22600,22600,22600,22600,0
|
|
20230628,180700,760375400,22600,22600,22600,22600,0
|
|
20230628,180600,760375400,22600,22600,22600,22600,0
|
|
20230628,180500,760375400,22600,22600,22600,22600,0
|
|
20230628,180400,760375400,22600,22600,22600,22600,0
|
|
20230628,180300,760375400,22600,22600,22600,22600,0
|
|
20230628,180200,760375400,22600,22600,22600,22600,0
|
|
20230628,180100,760375400,22600,22600,22600,22600,0
|
|
20230628,180000,760375400,22600,22600,22600,22600,0
|
|
20230628,175900,760375400,22600,22600,22600,22600,0
|
|
20230628,175800,760375400,22600,22600,22600,22600,0
|
|
20230628,175700,760375400,22600,22600,22600,22600,0
|
|
20230628,175600,760375400,22600,22600,22600,22600,0
|
|
20230628,175500,760375400,22600,22600,22600,22600,0
|
|
20230628,175400,760375400,22600,22600,22600,22600,0
|
|
20230628,175300,760375400,22600,22600,22600,22600,0
|
|
20230628,175200,760375400,22600,22600,22600,22600,0
|
|
20230628,175100,760375400,22600,22600,22600,22600,0
|
|
20230628,175000,760375400,22600,22600,22600,22600,0
|
|
20230628,174900,760375400,22600,22600,22600,22600,0
|
|
20230628,174800,760375400,22600,22600,22600,22600,0
|
|
20230628,174700,760375400,22600,22600,22600,22600,0
|
|
20230628,174600,760375400,22600,22600,22600,22600,0
|
|
20230628,174500,760375400,22600,22600,22600,22600,0
|
|
20230628,174400,760375400,22600,22600,22600,22600,0
|
|
20230628,174300,760375400,22600,22600,22600,22600,890
|
|
20230628,174200,760375400,22600,22600,22600,22600,0
|
|
20230628,174100,760375400,22600,22600,22600,22600,0
|
|
20230628,174000,760375400,22600,22600,22600,22600,0
|
|
20230628,173900,760375400,22600,22600,22600,22600,0
|
|
20230628,173800,760375400,22600,22600,22600,22600,0
|
|
20230628,173700,760375400,22600,22600,22600,22600,0
|
|
20230628,173600,760375400,22600,22600,22600,22600,0
|
|
20230628,173500,760375400,22600,22600,22600,22600,0
|
|
20230628,173400,760375400,22600,22600,22600,22600,0
|
|
20230628,173300,760375400,22600,22600,22600,22600,0
|
|
20230628,173200,760375400,22600,22600,22600,22600,0
|
|
20230628,173100,760375400,22600,22600,22600,22600,0
|
|
20230628,173000,760375400,22600,22600,22600,22600,0
|
|
20230628,172900,760375400,22600,22600,22600,22600,0
|
|
20230628,172800,760375400,22600,22600,22600,22600,0
|
|
20230628,172700,760375400,22600,22600,22600,22600,0
|
|
20230628,172600,760375400,22600,22600,22600,22600,0
|
|
20230628,172500,760375400,22600,22600,22600,22600,0
|
|
20230628,172400,760375400,22600,22600,22600,22600,0
|
|
20230628,172300,760375400,22600,22600,22600,22600,0
|
|
20230628,172200,760375400,22600,22600,22600,22600,0
|
|
20230628,172100,760375400,22600,22600,22600,22600,0
|
|
20230628,172000,760375400,22600,22600,22600,22600,0
|
|
20230628,171900,760375400,22600,22600,22600,22600,0
|
|
20230628,171800,760375400,22600,22600,22600,22600,0
|
|
20230628,171700,760375400,22600,22600,22600,22600,0
|
|
20230628,171600,760375400,22600,22600,22600,22600,0
|
|
20230628,171500,760375400,22600,22600,22600,22600,0
|
|
20230628,171400,760375400,22600,22600,22600,22600,0
|
|
20230628,171300,760375400,22600,22600,22600,22600,890
|
|
20230628,171200,760375400,22600,22600,22600,22600,0
|
|
20230628,171100,760375400,22600,22600,22600,22600,0
|
|
20230628,171000,760375400,22600,22600,22600,22600,0
|
|
20230628,170900,760375400,22600,22600,22600,22600,0
|
|
20230628,170800,760375400,22600,22600,22600,22600,0
|
|
20230628,170700,760375400,22600,22600,22600,22600,0
|
|
20230628,170600,760375400,22600,22600,22600,22600,0
|
|
20230628,170500,760375400,22600,22600,22600,22600,0
|
|
20230628,170400,760375400,22600,22600,22600,22600,0
|
|
20230628,170300,760375400,22600,22600,22600,22600,0
|
|
20230628,170200,760375400,22600,22600,22600,22600,0
|
|
20230628,170100,760375400,22600,22600,22600,22600,0
|
|
20230628,170000,760375400,22600,22600,22600,22600,0
|
|
20230628,165900,760375400,22600,22600,22600,22600,0
|
|
20230628,165800,760375400,22600,22600,22600,22600,0
|
|
20230628,165700,760375400,22600,22600,22600,22600,0
|
|
20230628,165600,760375400,22600,22600,22600,22600,0
|
|
20230628,165500,760375400,22600,22600,22600,22600,0
|
|
20230628,165400,760375400,22600,22600,22600,22600,0
|
|
20230628,165300,760375400,22600,22600,22600,22600,0
|
|
20230628,165200,760375400,22600,22600,22600,22600,0
|
|
20230628,165100,760375400,22600,22600,22600,22600,0
|
|
20230628,165000,760375400,22600,22600,22600,22600,0
|
|
20230628,164900,760375400,22600,22600,22600,22600,0
|
|
20230628,164800,760375400,22600,22600,22600,22600,0
|
|
20230628,164700,760375400,22600,22600,22600,22600,0
|
|
20230628,164600,760375400,22600,22600,22600,22600,0
|
|
20230628,164500,760375400,22600,22600,22600,22600,0
|
|
20230628,164400,760375400,22600,22600,22600,22600,0
|
|
20230628,164300,760375400,22600,22600,22600,22600,890
|
|
20230628,164200,760375400,22600,22600,22600,22600,0
|
|
20230628,164100,760375400,22600,22600,22600,22600,0
|
|
20230628,164000,760375400,22600,22600,22600,22600,0
|
|
20230628,163900,760375400,22600,22600,22600,22600,0
|
|
20230628,163800,760375400,22600,22600,22600,22600,0
|
|
20230628,163700,760375400,22600,22600,22600,22600,0
|
|
20230628,163600,760375400,22600,22600,22600,22600,0
|
|
20230628,163500,760375400,22600,22600,22600,22600,0
|
|
20230628,163400,760375400,22600,22600,22600,22600,0
|
|
20230628,163300,760375400,22600,22600,22600,22600,0
|
|
20230628,163200,760375400,22600,22600,22600,22600,0
|
|
20230628,163100,760375400,22600,22600,22600,22600,0
|
|
20230628,163000,760375400,22600,22600,22600,22600,0
|
|
20230628,162900,760375400,22600,22600,22600,22600,0
|
|
20230628,162800,760375400,22600,22600,22600,22600,0
|
|
20230628,162700,760375400,22600,22600,22600,22600,0
|
|
20230628,162600,760375400,22600,22600,22600,22600,0
|
|
20230628,162500,760375400,22600,22600,22600,22600,0
|
|
20230628,162400,760375400,22600,22600,22600,22600,0
|
|
20230628,162300,760375400,22600,22600,22600,22600,0
|
|
20230628,162200,760375400,22600,22600,22600,22600,0
|
|
20230628,162100,760375400,22600,22600,22600,22600,0
|
|
20230628,162000,760375400,22600,22600,22600,22600,0
|
|
20230628,161900,760375400,22600,22600,22600,22600,0
|
|
20230628,161800,760375400,22600,22600,22600,22600,0
|
|
20230628,161700,760375400,22600,22600,22600,22600,0
|
|
20230628,161600,760375400,22600,22600,22600,22600,0
|
|
20230628,161500,760375400,22600,22600,22600,22600,0
|
|
20230628,161400,760375400,22600,22600,22600,22600,0
|
|
20230628,161300,760375400,22600,22600,22600,22600,890
|
|
20230628,161200,760375400,22600,22600,22600,22600,0
|
|
20230628,161100,760375400,22600,22600,22600,22600,0
|
|
20230628,161000,760375400,22600,22600,22600,22600,0
|
|
20230628,160900,760375400,22600,22600,22600,22600,0
|
|
20230628,160800,760375400,22600,22600,22600,22600,0
|
|
20230628,160700,760375400,22600,22600,22600,22600,0
|
|
20230628,160600,760375400,22600,22600,22600,22600,0
|
|
20230628,160500,760375400,22600,22600,22600,22600,0
|
|
20230628,160400,760375400,22600,22600,22600,22600,0
|
|
20230628,160300,760375400,22600,22600,22600,22600,0
|
|
20230628,160200,760375400,22600,22600,22600,22600,0
|
|
20230628,160100,760375400,22600,22600,22600,22600,0
|
|
20230628,160000,760375400,22600,22600,22600,22600,0
|
|
20230628,155900,760375400,22600,22600,22600,22600,0
|
|
20230628,155800,760375400,22600,22600,22600,22600,0
|
|
20230628,155700,760375400,22600,22600,22600,22600,0
|
|
20230628,155600,760375400,22600,22600,22600,22600,0
|
|
20230628,155500,760375400,22600,22600,22600,22600,0
|
|
20230628,155400,760375400,22600,22600,22600,22600,0
|
|
20230628,155300,760375400,22600,22600,22600,22600,0
|
|
20230628,155200,760375400,22600,22600,22600,22600,0
|
|
20230628,155100,760375400,22600,22600,22600,22600,0
|
|
20230628,155000,760375400,22600,22600,22600,22600,0
|
|
20230628,154900,760375400,22600,22600,22600,22600,0
|
|
20230628,154800,760375400,22600,22600,22600,22600,0
|
|
20230628,154700,760375400,22600,22600,22600,22600,0
|
|
20230628,154600,760375400,22600,22600,22600,22600,0
|
|
20230628,154500,760375400,22600,22600,22600,22600,0
|
|
20230628,154400,760375400,22600,22600,22600,22600,0
|
|
20230628,154300,760375400,22600,22600,22600,22600,890
|
|
20230628,154200,760375400,22600,22600,22600,22600,0
|
|
20230628,154100,760375400,22600,22600,22600,22600,0
|
|
20230628,154000,760375400,22600,22600,22600,22600,0
|
|
20230628,153900,760375400,22600,22600,22600,22600,0
|
|
20230628,153800,760375400,22600,22600,22600,22600,0
|
|
20230628,153700,760375400,22600,22600,22600,22600,0
|
|
20230628,153600,760375400,22600,22600,22600,22600,0
|
|
20230628,153500,760375400,22600,22600,22600,22600,0
|
|
20230628,153400,760375400,22600,22600,22600,22600,0
|
|
20230628,153300,760375400,22600,22600,22600,22600,0
|
|
20230628,153200,760375400,22600,22600,22600,22600,0
|
|
20230628,153100,760375400,22600,22600,22600,22600,0
|
|
20230628,153000,760375400,22600,22600,22600,22600,890
|
|
20230628,152900,740261400,22600,22600,22600,22600,0
|
|
20230628,152800,740261400,22600,22600,22600,22600,0
|
|
20230628,152700,740261400,22600,22600,22600,22600,0
|
|
20230628,152600,740261400,22600,22600,22600,22600,0
|
|
20230628,152500,740261400,22600,22600,22600,22600,0
|
|
20230628,152400,740261400,22600,22600,22600,22600,0
|
|
20230628,152300,740261400,22600,22600,22600,22600,0
|
|
20230628,152200,740261400,22600,22600,22600,22600,0
|
|
20230628,152100,740261400,22600,22600,22600,22600,0
|
|
20230628,152000,740261400,22600,22600,22600,22600,0
|
|
20230628,151900,740261400,22600,22500,22600,22500,292
|
|
20230628,151800,733673800,22450,22500,22500,22450,460
|
|
20230628,151700,723337400,22500,22550,22550,22500,239
|
|
20230628,151600,717953650,22500,22550,22550,22500,17
|
|
20230628,151500,717571050,22500,22500,22500,22500,13
|
|
20230628,151400,717278550,22500,22500,22550,22500,48
|
|
20230628,151300,716196900,22550,22550,22550,22550,1
|
|
20230628,151200,716174350,22550,22550,22550,22550,28
|
|
20230628,151100,715542950,22550,22550,22550,22550,0
|
|
20230628,151000,715542950,22550,22550,22550,22550,243
|
|
20230628,150900,710063300,22550,22500,22550,22500,51
|
|
20230628,150800,708915750,22550,22550,22550,22550,0
|
|
20230628,150700,708915750,22550,22550,22550,22550,72
|
|
20230628,150600,707292150,22550,22600,22600,22550,70
|
|
20230628,150500,705713600,22550,22600,22600,22550,40
|
|
20230628,150400,704810400,22550,22550,22550,22550,59
|
|
20230628,150300,703479950,22550,22550,22550,22550,53
|
|
20230628,150200,702284800,22550,22550,22550,22550,24
|
|
20230628,150100,701743600,22550,22500,22550,22500,215
|
|
20230628,150000,696900950,22550,22500,22550,22500,25
|
|
20230628,145900,696337300,22500,22500,22500,22500,1
|
|
20230628,145800,696314800,22550,22550,22550,22550,62
|
|
20230628,145700,694916700,22550,22550,22550,22550,1
|
|
20230628,145600,694894150,22600,22550,22600,22500,242
|
|
20230628,145500,689442000,22550,22500,22550,22500,31
|
|
20230628,145400,688743000,22500,22500,22500,22500,1
|
|
20230628,145300,688720500,22550,22600,22600,22550,52
|
|
20230628,145200,687546750,22550,22550,22550,22550,0
|
|
20230628,145100,687546750,22550,22550,22550,22550,51
|
|
20230628,145000,686396700,22550,22600,22600,22550,133
|
|
20230628,144900,683397500,22600,22600,22600,22550,52
|
|
20230628,144800,682222350,22600,22600,22600,22600,1
|
|
20230628,144700,682199750,22600,22600,22600,22550,536
|
|
20230628,144600,670106150,22600,22600,22600,22600,24
|
|
20230628,144500,669563750,22550,22600,22600,22550,30
|
|
20230628,144400,668885800,22650,22600,22650,22600,53
|
|
20230628,144300,667685850,22600,22650,22650,22600,34
|
|
20230628,144200,666917400,22600,22550,22600,22550,23
|
|
20230628,144100,666397650,22550,22550,22550,22500,35
|
|
20230628,144000,665608450,22550,22550,22550,22550,105
|
|
20230628,143900,663240700,22550,22500,22550,22500,80
|
|
20230628,143800,661436750,22500,22550,22550,22500,208
|
|
20230628,143700,656746750,22550,22550,22550,22550,51
|
|
20230628,143600,655596700,22500,22550,22550,22500,2
|
|
20230628,143500,655551650,22550,22550,22550,22550,51
|
|
20230628,143400,654401600,22550,22550,22550,22550,648
|
|
20230628,143300,639789200,22600,22650,22650,22600,30
|
|
20230628,143200,639111150,22650,22550,22650,22550,23
|
|
20230628,143100,638590300,22550,22600,22600,22550,30
|
|
20230628,143000,637912350,22650,22600,22650,22600,79
|
|
20230628,142900,636126900,22600,22600,22600,22550,451
|
|
20230628,142800,625946800,22600,22600,22600,22600,22
|
|
20230628,142700,625449600,22550,22600,22600,22550,30
|
|
20230628,142600,624771650,22550,22600,22600,22550,60
|
|
20230628,142500,623417500,22600,22600,22600,22600,119
|
|
20230628,142400,620728100,22600,22650,22650,22600,95
|
|
20230628,142300,618581050,22650,22650,22650,22600,59
|
|
20230628,142200,617244750,22600,22650,22650,22600,3
|
|
20230628,142100,617176900,22650,22650,22650,22650,21
|
|
20230628,142000,616701250,22650,22650,22650,22650,30
|
|
20230628,141900,616021750,22650,22700,22700,22600,146
|
|
20230628,141800,612714150,22650,22650,22650,22600,70
|
|
20230628,141700,611128700,22700,22700,22700,22700,202
|
|
20230628,141600,606543300,22700,22700,22700,22650,57
|
|
20230628,141500,605249650,22700,22700,22700,22700,1
|
|
20230628,141400,605226950,22700,22650,22700,22600,158
|
|
20230628,141300,601650100,22650,22600,22650,22600,2
|
|
20230628,141200,601604850,22650,22650,22650,22600,1371
|
|
20230628,141100,570551750,22650,22650,22650,22650,0
|
|
20230628,141000,570551750,22650,22600,22650,22600,232
|
|
20230628,140900,565297050,22650,22550,22650,22550,34
|
|
20230628,140800,564528050,22600,22600,22600,22600,33
|
|
20230628,140700,563782250,22600,22600,22600,22600,232
|
|
20230628,140600,558539050,22600,22600,22650,22600,43
|
|
20230628,140500,557565800,22550,22600,22600,22550,92
|
|
20230628,140400,555489100,22600,22550,22600,22550,339
|
|
20230628,140300,547827750,22600,22600,22650,22600,102
|
|
20230628,140200,545520450,22650,22650,22650,22500,149
|
|
20230628,140100,542158250,22650,22650,22650,22650,0
|
|
20230628,140000,542158250,22650,22550,22650,22550,155
|
|
20230628,135900,538660800,22550,22600,22600,22550,2
|
|
20230628,135800,538615650,22600,22600,22650,22600,63
|
|
20230628,135700,537191800,22600,22550,22600,22500,17
|
|
20230628,135600,536808100,22600,22600,22600,22600,60
|
|
20230628,135500,535452100,22600,22550,22600,22550,25
|
|
20230628,135400,534887250,22550,22550,22550,22550,1
|
|
20230628,135300,534864700,22500,22600,22600,22500,3708
|
|
20230628,135200,451221850,22600,22600,22600,22600,30
|
|
20230628,135100,450543850,22600,22550,22600,22550,73
|
|
20230628,135000,448894100,22600,22600,22600,22550,40
|
|
20230628,134900,447990150,22600,22550,22600,22550,2
|
|
20230628,134800,447945000,22600,22550,22600,22550,80
|
|
20230628,134700,446139950,22550,22600,22600,22550,2
|
|
20230628,134600,446094800,22550,22600,22600,22550,26
|
|
20230628,134500,445507250,22600,22550,22600,22550,30
|
|
20230628,134400,444829300,22600,22600,22600,22600,22
|
|
20230628,134300,444332100,22600,22550,22600,22550,30
|
|
20230628,134200,443654150,22600,22600,22600,22600,1
|
|
20230628,134100,443631550,22600,22550,22600,22550,24
|
|
20230628,134000,443089250,22600,22600,22600,22600,1
|
|
20230628,133900,443066650,22600,22600,22600,22550,81
|
|
20230628,133800,441236100,22550,22550,22550,22550,0
|
|
20230628,133700,441236100,22550,22550,22550,22550,22
|
|
20230628,133600,440740000,22500,22600,22600,22500,2
|
|
20230628,133500,440694900,22600,22550,22600,22550,58
|
|
20230628,133400,439385500,22500,22500,22500,22500,4
|
|
20230628,133300,439295500,22550,22550,22550,22550,58
|
|
20230628,133200,437987600,22550,22550,22550,22550,23
|
|
20230628,133100,437468950,22500,22500,22500,22500,2
|
|
20230628,133000,437423950,22500,22500,22600,22500,275
|
|
20230628,132900,431234300,22500,22600,22600,22500,62
|
|
20230628,132800,429833300,22550,22550,22550,22550,22
|
|
20230628,132700,429337200,22600,22600,22600,22500,13
|
|
20230628,132600,429043600,22600,22600,22600,22600,0
|
|
20230628,132500,429043600,22600,22550,22600,22500,81
|
|
20230628,132400,427216000,22600,22600,22600,22600,0
|
|
20230628,132300,427216000,22600,22500,22600,22500,121
|
|
20230628,132200,424491300,22500,22550,22600,22500,30
|
|
20230628,132100,423814800,22550,22550,22550,22550,1
|
|
20230628,132000,423792250,22550,22550,22550,22500,4
|
|
20230628,131900,423702100,22600,22600,22600,22600,60
|
|
20230628,131800,422346100,22600,22600,22600,22600,1
|
|
20230628,131700,422323500,22500,22500,22550,22500,60
|
|
20230628,131600,420972050,22550,22550,22550,22550,0
|
|
20230628,131500,420972050,22550,22600,22600,22550,113
|
|
20230628,131400,418422400,22500,22500,22500,22500,40
|
|
20230628,131300,417522400,22500,22500,22500,22500,1
|
|
20230628,131200,417499900,22500,22500,22600,22500,5
|
|
20230628,131100,417387300,22550,22600,22600,22500,1122
|
|
20230628,131000,392137900,22600,22500,22600,22500,224
|
|
20230628,130900,387075700,22600,22600,22600,22600,1
|
|
20230628,130800,387053100,22600,22550,22600,22550,82
|
|
20230628,130700,385202500,22550,22550,22550,22550,44
|
|
20230628,130600,384210300,22600,22600,22650,22600,1109
|
|
20230628,130500,359143950,22500,22600,22600,22500,29
|
|
20230628,130400,358491350,22500,22550,22550,22500,401
|
|
20230628,130300,349467300,22550,22600,22600,22550,739
|
|
20230628,130200,332768300,22600,22550,22600,22550,22
|
|
20230628,130100,332271200,22600,22600,22600,22600,1
|
|
20230628,130000,332248600,22550,22550,22600,22550,27
|
|
20230628,125900,331639300,22550,22550,22550,22550,10
|
|
20230628,125800,331413800,22600,22600,22600,22600,30
|
|
20230628,125700,330735800,22550,22600,22600,22550,1266
|
|
20230628,125600,302185000,22550,22500,22550,22500,172
|
|
20230628,125500,298307650,22600,22600,22600,22600,1
|
|
20230628,125400,298285050,22500,22550,22600,22500,811
|
|
20230628,125300,280021950,22550,22550,22550,22550,207
|
|
20230628,125200,275354100,22600,22550,22600,22550,33
|
|
20230628,125100,274608400,22550,22600,22600,22550,17
|
|
20230628,125000,274224300,22550,22550,22600,22550,52
|
|
20230628,124900,273050250,22550,22550,22550,22550,57
|
|
20230628,124800,271764900,22550,22550,22600,22550,36
|
|
20230628,124700,270951550,22550,22550,22550,22550,26
|
|
20230628,124600,270365250,22600,22550,22600,22550,31
|
|
20230628,124500,269664700,22550,22600,22600,22550,23
|
|
20230628,124400,269146000,22550,22550,22600,22550,38
|
|
20230628,124300,268287600,22600,22600,22600,22600,24
|
|
20230628,124200,267745200,22600,22550,22600,22550,35
|
|
20230628,124100,266954450,22550,22550,22600,22550,60
|
|
20230628,124000,265601400,22550,22550,22600,22550,40
|
|
20230628,123900,264697950,22550,22550,22550,22550,91
|
|
20230628,123800,262645900,22550,22600,22600,22550,6
|
|
20230628,123700,262510550,22550,22550,22550,22550,220
|
|
20230628,123600,257549550,22550,22550,22600,22550,218
|
|
20230628,123500,252628650,22550,22550,22550,22550,110
|
|
20230628,123400,250148150,22500,22500,22500,22500,244
|
|
20230628,123300,244658150,22500,22450,22500,22450,135
|
|
20230628,123200,241620700,22450,22450,22450,22450,1
|
|
20230628,123100,241598250,22500,22450,22500,22450,60
|
|
20230628,123000,240248300,22450,22450,22450,22450,0
|
|
20230628,122900,240248300,22450,22450,22450,22450,0
|
|
20230628,122800,240248300,22450,22450,22500,22450,3
|
|
20230628,122700,240180900,22500,22500,22500,22500,60
|
|
20230628,122600,238830900,22500,22500,22500,22450,35
|
|
20230628,122500,238043600,22500,22500,22500,22500,60
|
|
20230628,122400,236693600,22450,22450,22450,22450,1
|
|
20230628,122300,236671150,22450,22450,22450,22400,36
|
|
20230628,122200,235863000,22450,22400,22450,22400,221
|
|
20230628,122100,230901650,22450,22450,22450,22400,12
|
|
20230628,122000,230632750,22400,22450,22450,22400,4
|
|
20230628,121900,230543100,22450,22450,22450,22450,61
|
|
20230628,121800,229173650,22450,22450,22450,22450,3
|
|
20230628,121700,229106300,22400,22400,22400,22400,10
|
|
20230628,121600,228882300,22400,22450,22450,22400,4
|
|
20230628,121500,228792650,22400,22450,22450,22400,61
|
|
20230628,121400,227423300,22400,22400,22400,22400,5
|
|
20230628,121300,227311300,22450,22400,22450,22400,33
|
|
20230628,121200,226570600,22400,22400,22400,22400,3
|
|
20230628,121100,226503400,22450,22450,22450,22450,1
|
|
20230628,121000,226480950,22400,22450,22450,22400,62
|
|
20230628,120900,225089250,22450,22450,22450,22450,1
|
|
20230628,120800,225066800,22450,22450,22500,22450,5
|
|
20230628,120700,224954500,22450,22550,22550,22450,69
|
|
20230628,120600,223399650,22550,22550,22550,22550,1
|
|
20230628,120500,223377100,22450,22450,22500,22450,3
|
|
20230628,120400,223309700,22450,22450,22500,22450,12
|
|
20230628,120300,223039950,22450,22550,22550,22450,62
|
|
20230628,120200,221643600,22500,22450,22500,22450,9
|
|
20230628,120100,221441300,22450,22500,22550,22450,174
|
|
20230628,120000,217528450,22450,22450,22450,22450,182
|
|
20230628,115900,213442550,22450,22450,22450,22450,2
|
|
20230628,115800,213397650,22500,22500,22500,22450,32
|
|
20230628,115700,212677700,22500,22450,22500,22450,3
|
|
20230628,115600,212610300,22450,22450,22450,22450,47
|
|
20230628,115500,211555150,22450,22500,22500,22450,198
|
|
20230628,115400,207109550,22500,22450,22500,22450,75
|
|
20230628,115300,205422800,22450,22450,22450,22450,125
|
|
20230628,115200,202616550,22450,22550,22550,22450,57
|
|
20230628,115100,201332350,22450,22550,22550,22450,4
|
|
20230628,115000,201242450,22450,22500,22500,22450,61
|
|
20230628,114900,199870050,22450,22500,22550,22450,24
|
|
20230628,114800,199330150,22450,22500,22500,22450,61
|
|
20230628,114700,197957750,22450,22450,22450,22450,0
|
|
20230628,114600,197957750,22450,22450,22450,22450,5
|
|
20230628,114500,197845500,22450,22500,22500,22450,106
|
|
20230628,114400,195460800,22550,22500,22550,22500,11
|
|
20230628,114300,195213250,22500,22500,22500,22500,0
|
|
20230628,114200,195213250,22500,22500,22500,22500,167
|
|
20230628,114100,191455750,22500,22450,22500,22450,107
|
|
20230628,114000,189048350,22500,22450,22500,22450,2
|
|
20230628,113900,189003400,22450,22450,22450,22450,0
|
|
20230628,113800,189003400,22450,22500,22500,22450,62
|
|
20230628,113700,187608600,22500,22450,22500,22450,2
|
|
20230628,113600,187563650,22500,22500,22500,22500,27
|
|
20230628,113500,186956150,22450,22500,22500,22450,3
|
|
20230628,113400,186888750,22500,22500,22500,22500,1
|
|
20230628,113300,186866250,22450,22450,22450,22450,1
|
|
20230628,113200,186843800,22500,22450,22500,22450,33
|
|
20230628,113100,186102800,22400,22500,22500,22400,95
|
|
20230628,113000,183969800,22500,22500,22500,22500,30
|
|
20230628,112900,183294800,22450,22450,22450,22450,66
|
|
20230628,112800,181813100,22450,22450,22450,22450,0
|
|
20230628,112700,181813100,22450,22500,22500,22450,20
|
|
20230628,112600,181363450,22500,22500,22550,22500,17
|
|
20230628,112500,180980900,22500,22550,22550,22500,11
|
|
20230628,112400,180733350,22550,22600,22600,22550,67
|
|
20230628,112300,179219400,22600,22550,22600,22550,61
|
|
20230628,112200,177843800,22550,22500,22550,22500,293
|
|
20230628,112100,171236700,22550,22500,22550,22450,224
|
|
20230628,112000,166195300,22450,22500,22500,22450,18
|
|
20230628,111900,165790800,22500,22450,22500,22450,777
|
|
20230628,111800,148308800,22450,22450,22450,22450,107
|
|
20230628,111700,145906650,22450,22400,22450,22400,79
|
|
20230628,111600,144133200,22450,22450,22450,22450,0
|
|
20230628,111500,144133200,22450,22400,22450,22400,200
|
|
20230628,111400,139650750,22400,22400,22400,22400,1
|
|
20230628,111300,139628350,22350,22350,22350,22350,1
|
|
20230628,111200,139606000,22350,22350,22350,22350,18
|
|
20230628,111100,139203700,22350,22400,22400,22350,238
|
|
20230628,111000,133872900,22400,22400,22400,22400,9
|
|
20230628,110900,133671300,22400,22400,22400,22400,124
|
|
20230628,110800,130893700,22400,22400,22400,22400,1
|
|
20230628,110700,130871300,22450,22450,22450,22450,39
|
|
20230628,110600,129995750,22450,22450,22450,22450,26
|
|
20230628,110500,129412050,22400,22400,22400,22400,21
|
|
20230628,110400,128941650,22400,22400,22400,22400,2
|
|
20230628,110300,128896850,22400,22400,22400,22400,126
|
|
20230628,110200,126074450,22400,22400,22400,22400,5
|
|
20230628,110100,125962450,22350,22400,22400,22350,68
|
|
20230628,110000,124439300,22400,22400,22400,22400,11
|
|
20230628,105900,124192900,22350,22300,22350,22300,87
|
|
20230628,105800,122248500,22300,22350,22350,22300,31
|
|
20230628,105700,121555700,22400,22450,22450,22400,59
|
|
20230628,105600,120232650,22400,22400,22400,22400,51
|
|
20230628,105500,119090250,22400,22400,22400,22400,6
|
|
20230628,105400,118955850,22350,22350,22350,22350,1
|
|
20230628,105300,118933500,22350,22350,22350,22350,1
|
|
20230628,105200,118911150,22350,22350,22350,22350,14
|
|
20230628,105100,118598250,22350,22350,22350,22350,30
|
|
20230628,105000,117927750,22300,22400,22400,22300,76
|
|
20230628,104900,116225750,22400,22400,22400,22400,32
|
|
20230628,104800,115508950,22400,22300,22400,22300,7
|
|
20230628,104700,115352500,22300,22350,22350,22300,98
|
|
20230628,104600,113163600,22350,22350,22350,22350,16
|
|
20230628,104500,112806000,22400,22400,22400,22400,49
|
|
20230628,104400,111708400,22400,22400,22450,22400,34
|
|
20230628,104300,110945300,22400,22400,22400,22400,1
|
|
20230628,104200,110922900,22400,22400,22400,22400,23
|
|
20230628,104100,110407700,22450,22450,22450,22450,200
|
|
20230628,104000,105917700,22400,22350,22400,22350,107
|
|
20230628,103900,103520950,22400,22400,22400,22400,32
|
|
20230628,103800,102804150,22400,22400,22400,22350,62
|
|
20230628,103700,101415400,22400,22400,22400,22400,0
|
|
20230628,103600,101415400,22400,22400,22400,22400,245
|
|
20230628,103500,95927400,22350,22300,22350,22300,101
|
|
20230628,103400,93670100,22350,22300,22350,22300,511
|
|
20230628,103300,82249300,22300,22300,22300,22300,15
|
|
20230628,103200,81914800,22300,22300,22350,22300,190
|
|
20230628,103100,77668450,22300,22250,22300,22250,3
|
|
20230628,103000,77601600,22300,22250,22300,22250,198
|
|
20230628,102900,73186300,22300,22300,22300,22300,11
|
|
20230628,102800,72941000,22250,22250,22250,22250,0
|
|
20230628,102700,72941000,22250,22250,22250,22250,1
|
|
20230628,102600,72918750,22300,22350,22350,22300,31
|
|
20230628,102500,72225950,22350,22350,22350,22350,1
|
|
20230628,102400,72203600,22300,22300,22300,22300,64
|
|
20230628,102300,70776400,22300,22300,22300,22300,1
|
|
20230628,102200,70754100,22250,22300,22300,22250,30
|
|
20230628,102100,70085150,22250,22250,22250,22250,1
|
|
20230628,102000,70062900,22300,22300,22300,22300,30
|
|
20230628,101900,69393900,22250,22250,22250,22250,0
|
|
20230628,101800,69393900,22250,22250,22250,22250,5
|
|
20230628,101700,69282650,22250,22250,22250,22250,2
|
|
20230628,101600,69238150,22300,22300,22300,22300,57
|
|
20230628,101500,67967050,22300,22300,22300,22300,36
|
|
20230628,101400,67164250,22300,22300,22300,22300,15
|
|
20230628,101300,66829750,22300,22300,22300,22300,10
|
|
20230628,101200,66606750,22300,22350,22350,22300,39
|
|
20230628,101100,65735200,22350,22300,22350,22300,8
|
|
20230628,101000,65556750,22300,22300,22300,22300,10
|
|
20230628,100900,65333750,22300,22300,22300,22300,78
|
|
20230628,100800,63594350,22300,22300,22300,22300,0
|
|
20230628,100700,63594350,22300,22250,22300,22200,83
|
|
20230628,100600,61746100,22200,22250,22250,22200,320
|
|
20230628,100500,54626150,22250,22250,22250,22250,29
|
|
20230628,100400,53980900,22200,22200,22200,22200,0
|
|
20230628,100300,53980900,22200,22200,22200,22200,1
|
|
20230628,100200,53958700,22200,22250,22250,22200,2
|
|
20230628,100100,53914250,22250,22250,22250,22250,84
|
|
20230628,100000,52045250,22250,22250,22250,22250,21
|
|
20230628,095900,51578000,22200,22150,22200,22150,6
|
|
20230628,095800,51444900,22150,22200,22200,22150,4
|
|
20230628,095700,51356200,22200,22150,22200,22150,32
|
|
20230628,095600,50645950,22150,22150,22150,22150,1
|
|
20230628,095500,50623800,22150,22150,22150,22150,1
|
|
20230628,095400,50601650,22200,22200,22200,22200,1
|
|
20230628,095300,50579450,22150,22200,22200,22150,30
|
|
20230628,095200,49913500,22200,22200,22200,22200,76
|
|
20230628,095100,48226300,22200,22150,22200,22150,32
|
|
20230628,095000,47516000,22150,22150,22200,22150,128
|
|
20230628,094900,44680750,22150,22050,22150,22050,3
|
|
20230628,094800,44614400,22050,22050,22050,22050,0
|
|
20230628,094700,44614400,22050,22100,22100,22050,38
|
|
20230628,094600,43775500,22150,22150,22150,22150,0
|
|
20230628,094500,43775500,22150,22100,22150,22100,2
|
|
20230628,094400,43731250,22100,22050,22100,22050,4
|
|
20230628,094300,43643000,22050,22050,22050,22050,1
|
|
20230628,094200,43620950,22050,22050,22050,22050,1
|
|
20230628,094100,43598900,22050,22050,22050,22050,1
|
|
20230628,094000,43576850,22050,22050,22150,22050,40
|
|
20230628,093900,42694750,22100,22100,22150,22100,23
|
|
20230628,093800,42186400,22100,22100,22100,22100,1
|
|
20230628,093700,42164300,22100,22100,22100,22100,1
|
|
20230628,093600,42142200,22100,22100,22100,22050,116
|
|
20230628,093500,39583800,22100,22050,22100,22050,99
|
|
20230628,093400,37398600,22050,22050,22050,22050,1
|
|
20230628,093300,37376550,22100,22050,22100,22050,2
|
|
20230628,093200,37332400,22050,22050,22050,22050,1
|
|
20230628,093100,37310350,22100,22050,22150,22050,8
|
|
20230628,093000,37133350,22150,22150,22150,22050,3
|
|
20230628,092900,37067000,22050,22050,22050,22050,1
|
|
20230628,092800,37044950,22050,22100,22100,22050,2
|
|
20230628,092700,37000800,22050,22050,22050,22050,1
|
|
20230628,092600,36978750,22050,22050,22050,22050,2
|
|
20230628,092500,36934650,22050,22050,22050,22050,3
|
|
20230628,092400,36868500,22050,22050,22050,22050,2
|
|
20230628,092300,36824400,22050,22050,22050,22050,1
|
|
20230628,092200,36802350,22050,22050,22050,22050,1
|
|
20230628,092100,36780300,22050,22100,22100,22050,2
|
|
20230628,092000,36736150,22100,22100,22100,22100,4
|
|
20230628,091900,36647750,22100,22100,22100,22050,43
|
|
20230628,091800,35697500,22100,22100,22100,22100,0
|
|
20230628,091700,35697500,22100,22100,22100,22100,1
|
|
20230628,091600,35675400,22100,22100,22100,22100,0
|
|
20230628,091500,35675400,22100,22100,22100,22050,196
|
|
20230628,091400,31343850,22050,22050,22050,22050,0
|
|
20230628,091300,31343850,22050,22100,22100,22050,111
|
|
20230628,091200,28890800,22100,22100,22100,22100,1
|
|
20230628,091100,28868700,22100,22100,22100,22100,109
|
|
20230628,091000,26459800,22100,22100,22200,22100,52
|
|
20230628,090900,25310500,22200,22100,22200,22000,9
|
|
20230628,090800,25111900,22000,22100,22100,22000,555
|
|
20230628,090700,12877300,22100,22150,22150,22100,125
|
|
20230628,090600,10114600,22100,22100,22100,22100,0
|
|
20230628,090500,10114600,22100,22150,22150,22100,2
|
|
20230628,090400,10070350,22100,22100,22100,22100,0
|
|
20230628,090300,10070350,22100,22100,22100,22100,1
|
|
20230628,090200,10048250,22150,22150,22150,22150,7
|
|
20230628,090100,9893200,22050,22200,22200,22050,3
|
|
20230628,090000,9826750,22200,22250,22250,22200,442
|