678 lines
36 KiB
CSV
678 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,201500,3340978250,20500,20500,20500,20500,1460
|
|
20230628,201400,3340978250,20500,20500,20500,20500,0
|
|
20230628,201300,3340978250,20500,20500,20500,20500,0
|
|
20230628,201200,3340978250,20500,20500,20500,20500,0
|
|
20230628,201100,3340978250,20500,20500,20500,20500,0
|
|
20230628,201000,3340978250,20500,20500,20500,20500,0
|
|
20230628,200900,3340978250,20500,20500,20500,20500,0
|
|
20230628,200800,3340978250,20500,20500,20500,20500,0
|
|
20230628,200700,3340978250,20500,20500,20500,20500,0
|
|
20230628,200600,3340978250,20500,20500,20500,20500,0
|
|
20230628,200500,3340978250,20500,20500,20500,20500,0
|
|
20230628,200400,3340978250,20500,20500,20500,20500,0
|
|
20230628,200300,3340978250,20500,20500,20500,20500,0
|
|
20230628,200200,3340978250,20500,20500,20500,20500,0
|
|
20230628,200100,3340978250,20500,20500,20500,20500,0
|
|
20230628,200000,3340978250,20500,20500,20500,20500,0
|
|
20230628,195900,3340978250,20500,20500,20500,20500,0
|
|
20230628,195800,3340978250,20500,20500,20500,20500,0
|
|
20230628,195700,3340978250,20500,20500,20500,20500,0
|
|
20230628,195600,3340978250,20500,20500,20500,20500,0
|
|
20230628,195500,3340978250,20500,20500,20500,20500,0
|
|
20230628,195400,3340978250,20500,20500,20500,20500,0
|
|
20230628,195300,3340978250,20500,20500,20500,20500,0
|
|
20230628,195200,3340978250,20500,20500,20500,20500,0
|
|
20230628,195100,3340978250,20500,20500,20500,20500,0
|
|
20230628,195000,3340978250,20500,20500,20500,20500,0
|
|
20230628,194900,3340978250,20500,20500,20500,20500,0
|
|
20230628,194800,3340978250,20500,20500,20500,20500,0
|
|
20230628,194700,3340978250,20500,20500,20500,20500,0
|
|
20230628,194600,3340978250,20500,20500,20500,20500,0
|
|
20230628,194500,3340978250,20500,20500,20500,20500,1460
|
|
20230628,194400,3340978250,20500,20500,20500,20500,0
|
|
20230628,194300,3340978250,20500,20500,20500,20500,0
|
|
20230628,194200,3340978250,20500,20500,20500,20500,0
|
|
20230628,194100,3340978250,20500,20500,20500,20500,0
|
|
20230628,194000,3340978250,20500,20500,20500,20500,0
|
|
20230628,193900,3340978250,20500,20500,20500,20500,0
|
|
20230628,193800,3340978250,20500,20500,20500,20500,0
|
|
20230628,193700,3340978250,20500,20500,20500,20500,0
|
|
20230628,193600,3340978250,20500,20500,20500,20500,0
|
|
20230628,193500,3340978250,20500,20500,20500,20500,0
|
|
20230628,193400,3340978250,20500,20500,20500,20500,0
|
|
20230628,193300,3340978250,20500,20500,20500,20500,0
|
|
20230628,193200,3340978250,20500,20500,20500,20500,0
|
|
20230628,193100,3340978250,20500,20500,20500,20500,0
|
|
20230628,193000,3340978250,20500,20500,20500,20500,0
|
|
20230628,192900,3340978250,20500,20500,20500,20500,0
|
|
20230628,192800,3340978250,20500,20500,20500,20500,0
|
|
20230628,192700,3340978250,20500,20500,20500,20500,0
|
|
20230628,192600,3340978250,20500,20500,20500,20500,0
|
|
20230628,192500,3340978250,20500,20500,20500,20500,0
|
|
20230628,192400,3340978250,20500,20500,20500,20500,0
|
|
20230628,192300,3340978250,20500,20500,20500,20500,0
|
|
20230628,192200,3340978250,20500,20500,20500,20500,0
|
|
20230628,192100,3340978250,20500,20500,20500,20500,0
|
|
20230628,192000,3340978250,20500,20500,20500,20500,0
|
|
20230628,191900,3340978250,20500,20500,20500,20500,0
|
|
20230628,191800,3340978250,20500,20500,20500,20500,0
|
|
20230628,191700,3340978250,20500,20500,20500,20500,0
|
|
20230628,191600,3340978250,20500,20500,20500,20500,0
|
|
20230628,191500,3340978250,20500,20500,20500,20500,1460
|
|
20230628,191400,3340978250,20500,20500,20500,20500,0
|
|
20230628,191300,3340978250,20500,20500,20500,20500,0
|
|
20230628,191200,3340978250,20500,20500,20500,20500,0
|
|
20230628,191100,3340978250,20500,20500,20500,20500,0
|
|
20230628,191000,3340978250,20500,20500,20500,20500,0
|
|
20230628,190900,3340978250,20500,20500,20500,20500,0
|
|
20230628,190800,3340978250,20500,20500,20500,20500,0
|
|
20230628,190700,3340978250,20500,20500,20500,20500,0
|
|
20230628,190600,3340978250,20500,20500,20500,20500,0
|
|
20230628,190500,3340978250,20500,20500,20500,20500,0
|
|
20230628,190400,3340978250,20500,20500,20500,20500,0
|
|
20230628,190300,3340978250,20500,20500,20500,20500,0
|
|
20230628,190200,3340978250,20500,20500,20500,20500,0
|
|
20230628,190100,3340978250,20500,20500,20500,20500,0
|
|
20230628,190000,3340978250,20500,20500,20500,20500,0
|
|
20230628,185900,3340978250,20500,20500,20500,20500,0
|
|
20230628,185800,3340978250,20500,20500,20500,20500,0
|
|
20230628,185700,3340978250,20500,20500,20500,20500,0
|
|
20230628,185600,3340978250,20500,20500,20500,20500,0
|
|
20230628,185500,3340978250,20500,20500,20500,20500,0
|
|
20230628,185400,3340978250,20500,20500,20500,20500,0
|
|
20230628,185300,3340978250,20500,20500,20500,20500,0
|
|
20230628,185200,3340978250,20500,20500,20500,20500,0
|
|
20230628,185100,3340978250,20500,20500,20500,20500,0
|
|
20230628,185000,3340978250,20500,20500,20500,20500,0
|
|
20230628,184900,3340978250,20500,20500,20500,20500,0
|
|
20230628,184800,3340978250,20500,20500,20500,20500,0
|
|
20230628,184700,3340978250,20500,20500,20500,20500,0
|
|
20230628,184600,3340978250,20500,20500,20500,20500,0
|
|
20230628,184500,3340978250,20500,20500,20500,20500,1460
|
|
20230628,184400,3340978250,20500,20500,20500,20500,0
|
|
20230628,184300,3340978250,20500,20500,20500,20500,0
|
|
20230628,184200,3340978250,20500,20500,20500,20500,0
|
|
20230628,184100,3340978250,20500,20500,20500,20500,0
|
|
20230628,184000,3340978250,20500,20500,20500,20500,0
|
|
20230628,183900,3340978250,20500,20500,20500,20500,0
|
|
20230628,183800,3340978250,20500,20500,20500,20500,0
|
|
20230628,183700,3340978250,20500,20500,20500,20500,0
|
|
20230628,183600,3340978250,20500,20500,20500,20500,0
|
|
20230628,183500,3340978250,20500,20500,20500,20500,0
|
|
20230628,183400,3340978250,20500,20500,20500,20500,0
|
|
20230628,183300,3340978250,20500,20500,20500,20500,0
|
|
20230628,183200,3340978250,20500,20500,20500,20500,0
|
|
20230628,183100,3340978250,20500,20500,20500,20500,0
|
|
20230628,183000,3340978250,20500,20500,20500,20500,0
|
|
20230628,182900,3340978250,20500,20500,20500,20500,0
|
|
20230628,182800,3340978250,20500,20500,20500,20500,0
|
|
20230628,182700,3340978250,20500,20500,20500,20500,0
|
|
20230628,182600,3340978250,20500,20500,20500,20500,0
|
|
20230628,182500,3340978250,20500,20500,20500,20500,0
|
|
20230628,182400,3340978250,20500,20500,20500,20500,0
|
|
20230628,182300,3340978250,20500,20500,20500,20500,0
|
|
20230628,182200,3340978250,20500,20500,20500,20500,0
|
|
20230628,182100,3340978250,20500,20500,20500,20500,0
|
|
20230628,182000,3340978250,20500,20500,20500,20500,0
|
|
20230628,181900,3340978250,20500,20500,20500,20500,0
|
|
20230628,181800,3340978250,20500,20500,20500,20500,0
|
|
20230628,181700,3340978250,20500,20500,20500,20500,0
|
|
20230628,181600,3340978250,20500,20500,20500,20500,0
|
|
20230628,181500,3340978250,20500,20500,20500,20500,1460
|
|
20230628,181400,3340978250,20500,20500,20500,20500,0
|
|
20230628,181300,3340978250,20500,20500,20500,20500,0
|
|
20230628,181200,3340978250,20500,20500,20500,20500,0
|
|
20230628,181100,3340978250,20500,20500,20500,20500,0
|
|
20230628,181000,3340978250,20500,20500,20500,20500,0
|
|
20230628,180900,3340978250,20500,20500,20500,20500,0
|
|
20230628,180800,3340978250,20500,20500,20500,20500,0
|
|
20230628,180700,3340978250,20500,20500,20500,20500,0
|
|
20230628,180600,3340978250,20500,20500,20500,20500,0
|
|
20230628,180500,3340978250,20500,20500,20500,20500,0
|
|
20230628,180400,3340978250,20500,20500,20500,20500,0
|
|
20230628,180300,3340978250,20500,20500,20500,20500,0
|
|
20230628,180200,3340978250,20500,20500,20500,20500,0
|
|
20230628,180100,3340978250,20500,20500,20500,20500,0
|
|
20230628,180000,3340978250,20500,20500,20500,20500,0
|
|
20230628,175900,3340978250,20500,20500,20500,20500,0
|
|
20230628,175800,3340978250,20500,20500,20500,20500,0
|
|
20230628,175700,3340978250,20500,20500,20500,20500,0
|
|
20230628,175600,3340978250,20500,20500,20500,20500,0
|
|
20230628,175500,3340978250,20500,20500,20500,20500,0
|
|
20230628,175400,3340978250,20500,20500,20500,20500,0
|
|
20230628,175300,3340978250,20500,20500,20500,20500,0
|
|
20230628,175200,3340978250,20500,20500,20500,20500,0
|
|
20230628,175100,3340978250,20500,20500,20500,20500,0
|
|
20230628,175000,3340978250,20500,20500,20500,20500,0
|
|
20230628,174900,3340978250,20500,20500,20500,20500,0
|
|
20230628,174800,3340978250,20500,20500,20500,20500,0
|
|
20230628,174700,3340978250,20500,20500,20500,20500,0
|
|
20230628,174600,3340978250,20500,20500,20500,20500,0
|
|
20230628,174500,3340978250,20500,20500,20500,20500,1460
|
|
20230628,174400,3340978250,20500,20500,20500,20500,0
|
|
20230628,174300,3340978250,20500,20500,20500,20500,0
|
|
20230628,174200,3340978250,20500,20500,20500,20500,0
|
|
20230628,174100,3340978250,20500,20500,20500,20500,0
|
|
20230628,174000,3340978250,20500,20500,20500,20500,0
|
|
20230628,173900,3340978250,20500,20500,20500,20500,0
|
|
20230628,173800,3340978250,20500,20500,20500,20500,0
|
|
20230628,173700,3340978250,20500,20500,20500,20500,0
|
|
20230628,173600,3340978250,20500,20500,20500,20500,0
|
|
20230628,173500,3340978250,20500,20500,20500,20500,0
|
|
20230628,173400,3340978250,20500,20500,20500,20500,0
|
|
20230628,173300,3340978250,20500,20500,20500,20500,0
|
|
20230628,173200,3340978250,20500,20500,20500,20500,0
|
|
20230628,173100,3340978250,20500,20500,20500,20500,0
|
|
20230628,173000,3340978250,20500,20500,20500,20500,0
|
|
20230628,172900,3340978250,20500,20500,20500,20500,0
|
|
20230628,172800,3340978250,20500,20500,20500,20500,0
|
|
20230628,172700,3340978250,20500,20500,20500,20500,0
|
|
20230628,172600,3340978250,20500,20500,20500,20500,0
|
|
20230628,172500,3340978250,20500,20500,20500,20500,0
|
|
20230628,172400,3340978250,20500,20500,20500,20500,0
|
|
20230628,172300,3340978250,20500,20500,20500,20500,0
|
|
20230628,172200,3340978250,20500,20500,20500,20500,0
|
|
20230628,172100,3340978250,20500,20500,20500,20500,0
|
|
20230628,172000,3340978250,20500,20500,20500,20500,0
|
|
20230628,171900,3340978250,20500,20500,20500,20500,0
|
|
20230628,171800,3340978250,20500,20500,20500,20500,0
|
|
20230628,171700,3340978250,20500,20500,20500,20500,0
|
|
20230628,171600,3340978250,20500,20500,20500,20500,0
|
|
20230628,171500,3340978250,20500,20500,20500,20500,1460
|
|
20230628,171400,3340978250,20500,20500,20500,20500,0
|
|
20230628,171300,3340978250,20500,20500,20500,20500,0
|
|
20230628,171200,3340978250,20500,20500,20500,20500,0
|
|
20230628,171100,3340978250,20500,20500,20500,20500,0
|
|
20230628,171000,3340978250,20500,20500,20500,20500,0
|
|
20230628,170900,3340978250,20500,20500,20500,20500,0
|
|
20230628,170800,3340978250,20500,20500,20500,20500,0
|
|
20230628,170700,3340978250,20500,20500,20500,20500,0
|
|
20230628,170600,3340978250,20500,20500,20500,20500,0
|
|
20230628,170500,3340978250,20500,20500,20500,20500,0
|
|
20230628,170400,3340978250,20500,20500,20500,20500,0
|
|
20230628,170300,3340978250,20500,20500,20500,20500,0
|
|
20230628,170200,3340978250,20500,20500,20500,20500,0
|
|
20230628,170100,3340978250,20500,20500,20500,20500,0
|
|
20230628,170000,3340978250,20500,20500,20500,20500,0
|
|
20230628,165900,3340978250,20500,20500,20500,20500,0
|
|
20230628,165800,3340978250,20500,20500,20500,20500,0
|
|
20230628,165700,3340978250,20500,20500,20500,20500,0
|
|
20230628,165600,3340978250,20500,20500,20500,20500,0
|
|
20230628,165500,3340978250,20500,20500,20500,20500,0
|
|
20230628,165400,3340978250,20500,20500,20500,20500,0
|
|
20230628,165300,3340978250,20500,20500,20500,20500,0
|
|
20230628,165200,3340978250,20500,20500,20500,20500,0
|
|
20230628,165100,3340978250,20500,20500,20500,20500,0
|
|
20230628,165000,3340978250,20500,20500,20500,20500,0
|
|
20230628,164900,3340978250,20500,20500,20500,20500,0
|
|
20230628,164800,3340978250,20500,20500,20500,20500,0
|
|
20230628,164700,3340978250,20500,20500,20500,20500,0
|
|
20230628,164600,3340978250,20500,20500,20500,20500,0
|
|
20230628,164500,3340978250,20500,20500,20500,20500,1460
|
|
20230628,164400,3340978250,20500,20500,20500,20500,0
|
|
20230628,164300,3340978250,20500,20500,20500,20500,0
|
|
20230628,164200,3340978250,20500,20500,20500,20500,0
|
|
20230628,164100,3340978250,20500,20500,20500,20500,0
|
|
20230628,164000,3340978250,20500,20500,20500,20500,0
|
|
20230628,163900,3340978250,20500,20500,20500,20500,0
|
|
20230628,163800,3340978250,20500,20500,20500,20500,0
|
|
20230628,163700,3340978250,20500,20500,20500,20500,0
|
|
20230628,163600,3340978250,20500,20500,20500,20500,0
|
|
20230628,163500,3340978250,20500,20500,20500,20500,0
|
|
20230628,163400,3340978250,20500,20500,20500,20500,0
|
|
20230628,163300,3340978250,20500,20500,20500,20500,0
|
|
20230628,163200,3340978250,20500,20500,20500,20500,0
|
|
20230628,163100,3340978250,20500,20500,20500,20500,0
|
|
20230628,163000,3340978250,20500,20500,20500,20500,0
|
|
20230628,162900,3340978250,20500,20500,20500,20500,0
|
|
20230628,162800,3340978250,20500,20500,20500,20500,0
|
|
20230628,162700,3340978250,20500,20500,20500,20500,0
|
|
20230628,162600,3340978250,20500,20500,20500,20500,0
|
|
20230628,162500,3340978250,20500,20500,20500,20500,0
|
|
20230628,162400,3340978250,20500,20500,20500,20500,0
|
|
20230628,162300,3340978250,20500,20500,20500,20500,0
|
|
20230628,162200,3340978250,20500,20500,20500,20500,0
|
|
20230628,162100,3340978250,20500,20500,20500,20500,0
|
|
20230628,162000,3340978250,20500,20500,20500,20500,0
|
|
20230628,161900,3340978250,20500,20500,20500,20500,0
|
|
20230628,161800,3340978250,20500,20500,20500,20500,0
|
|
20230628,161700,3340978250,20500,20500,20500,20500,0
|
|
20230628,161600,3340978250,20500,20500,20500,20500,0
|
|
20230628,161500,3340978250,20500,20500,20500,20500,1460
|
|
20230628,161400,3340978250,20500,20500,20500,20500,0
|
|
20230628,161300,3340978250,20500,20500,20500,20500,0
|
|
20230628,161200,3340978250,20500,20500,20500,20500,0
|
|
20230628,161100,3340978250,20500,20500,20500,20500,0
|
|
20230628,161000,3340978250,20500,20500,20500,20500,0
|
|
20230628,160900,3340978250,20500,20500,20500,20500,0
|
|
20230628,160800,3340978250,20500,20500,20500,20500,0
|
|
20230628,160700,3340978250,20500,20500,20500,20500,0
|
|
20230628,160600,3340978250,20500,20500,20500,20500,0
|
|
20230628,160500,3340978250,20500,20500,20500,20500,0
|
|
20230628,160400,3340978250,20500,20500,20500,20500,0
|
|
20230628,160300,3340978250,20500,20500,20500,20500,0
|
|
20230628,160200,3340978250,20500,20500,20500,20500,0
|
|
20230628,160100,3340978250,20500,20500,20500,20500,0
|
|
20230628,160000,3340978250,20500,20500,20500,20500,0
|
|
20230628,155900,3340978250,20500,20500,20500,20500,0
|
|
20230628,155800,3340978250,20500,20500,20500,20500,0
|
|
20230628,155700,3340978250,20500,20500,20500,20500,0
|
|
20230628,155600,3340978250,20500,20500,20500,20500,0
|
|
20230628,155500,3340978250,20500,20500,20500,20500,0
|
|
20230628,155400,3340978250,20500,20500,20500,20500,0
|
|
20230628,155300,3340978250,20500,20500,20500,20500,0
|
|
20230628,155200,3340978250,20500,20500,20500,20500,0
|
|
20230628,155100,3340978250,20500,20500,20500,20500,0
|
|
20230628,155000,3340978250,20500,20500,20500,20500,0
|
|
20230628,154900,3340978250,20500,20500,20500,20500,0
|
|
20230628,154800,3340978250,20500,20500,20500,20500,0
|
|
20230628,154700,3340978250,20500,20500,20500,20500,0
|
|
20230628,154600,3340978250,20500,20500,20500,20500,0
|
|
20230628,154500,3340978250,20500,20500,20500,20500,1460
|
|
20230628,154400,3340978250,20500,20500,20500,20500,0
|
|
20230628,154300,3340978250,20500,20500,20500,20500,0
|
|
20230628,154200,3340978250,20500,20500,20500,20500,0
|
|
20230628,154100,3340978250,20500,20500,20500,20500,0
|
|
20230628,154000,3340978250,20500,20500,20500,20500,0
|
|
20230628,153900,3340978250,20500,20500,20500,20500,0
|
|
20230628,153800,3340978250,20500,20500,20500,20500,0
|
|
20230628,153700,3340978250,20500,20500,20500,20500,0
|
|
20230628,153600,3340978250,20500,20500,20500,20500,0
|
|
20230628,153500,3340978250,20500,20500,20500,20500,0
|
|
20230628,153400,3340978250,20500,20500,20500,20500,0
|
|
20230628,153300,3340978250,20500,20500,20500,20500,0
|
|
20230628,153200,3340978250,20500,20500,20500,20500,0
|
|
20230628,153100,3340978250,20500,20500,20500,20500,0
|
|
20230628,153000,3340978250,20500,20500,20500,20500,1460
|
|
20230628,152900,3311048250,20400,20400,20400,20400,0
|
|
20230628,152800,3311048250,20400,20400,20400,20400,0
|
|
20230628,152700,3311048250,20400,20400,20400,20400,0
|
|
20230628,152600,3311048250,20400,20400,20400,20400,0
|
|
20230628,152500,3311048250,20400,20400,20400,20400,0
|
|
20230628,152400,3311048250,20400,20400,20400,20400,0
|
|
20230628,152300,3311048250,20400,20400,20400,20400,0
|
|
20230628,152200,3311048250,20400,20400,20400,20400,0
|
|
20230628,152100,3311048250,20400,20400,20400,20400,0
|
|
20230628,152000,3311048250,20400,20400,20400,20400,0
|
|
20230628,151900,3311048250,20400,20350,20400,20350,556
|
|
20230628,151800,3299733450,20400,20400,20400,20350,1307
|
|
20230628,151700,3273071000,20400,20400,20400,20400,81
|
|
20230628,151600,3271418600,20400,20400,20400,20400,2
|
|
20230628,151500,3271377800,20500,20500,20500,20500,14
|
|
20230628,151400,3271090800,20500,20500,20500,20500,16
|
|
20230628,151300,3270762800,20450,20400,20450,20400,41
|
|
20230628,151200,3269925350,20450,20450,20450,20450,98
|
|
20230628,151100,3267921250,20450,20400,20450,20400,42
|
|
20230628,151000,3267062850,20450,20450,20450,20400,792
|
|
20230628,150900,3250904250,20450,20450,20450,20450,1
|
|
20230628,150800,3250883800,20450,20450,20450,20450,0
|
|
20230628,150700,3250883800,20450,20450,20450,20450,0
|
|
20230628,150600,3250883800,20450,20450,20450,20450,0
|
|
20230628,150500,3250883800,20450,20450,20450,20450,0
|
|
20230628,150400,3250883800,20450,20450,20450,20450,146
|
|
20230628,150300,3247898100,20450,20450,20450,20450,354
|
|
20230628,150200,3240658800,20400,20450,20450,20400,226
|
|
20230628,150100,3236038600,20400,20400,20400,20400,119
|
|
20230628,150000,3233611000,20400,20350,20400,20350,41
|
|
20230628,145900,3232775600,20350,20350,20350,20350,0
|
|
20230628,145800,3232775600,20350,20350,20350,20350,0
|
|
20230628,145700,3232775600,20350,20350,20350,20350,1200
|
|
20230628,145600,3208355600,20450,20400,20450,20350,101
|
|
20230628,145500,3206300050,20350,20350,20350,20350,50
|
|
20230628,145400,3205282550,20450,20450,20450,20450,0
|
|
20230628,145300,3205282550,20450,20450,20450,20450,5
|
|
20230628,145200,3205180300,20500,20500,20500,20500,0
|
|
20230628,145100,3205180300,20500,20400,20500,20400,494
|
|
20230628,145000,3195072900,20400,20400,20400,20400,100
|
|
20230628,144900,3193032900,20500,20500,20500,20500,0
|
|
20230628,144800,3193032900,20500,20450,20500,20450,275
|
|
20230628,144700,3187395500,20500,20350,20500,20350,446
|
|
20230628,144600,3178319250,20400,20400,20400,20400,0
|
|
20230628,144500,3178319250,20400,20400,20400,20400,370
|
|
20230628,144400,3170771250,20400,20400,20400,20400,250
|
|
20230628,144300,3165671250,20400,20450,20450,20400,301
|
|
20230628,144200,3159530200,20450,20400,20450,20400,265
|
|
20230628,144100,3154124150,20400,20400,20400,20400,222
|
|
20230628,144000,3149595350,20400,20400,20400,20400,15
|
|
20230628,143900,3149289350,20400,20350,20400,20350,1696
|
|
20230628,143800,3114745250,20350,20400,20400,20350,22
|
|
20230628,143700,3114297500,20400,20400,20400,20400,0
|
|
20230628,143600,3114297500,20400,20400,20400,20400,183
|
|
20230628,143500,3110564300,20450,20450,20450,20450,0
|
|
20230628,143400,3110564300,20450,20450,20450,20450,1
|
|
20230628,143300,3110543850,20350,20450,20450,20350,61
|
|
20230628,143200,3109300550,20500,20500,20500,20500,0
|
|
20230628,143100,3109300550,20500,20400,20650,20400,2742
|
|
20230628,143000,3053113400,20400,20400,20400,20400,1
|
|
20230628,142900,3053093000,20350,20350,20400,20350,127
|
|
20230628,142800,3050508500,20350,20400,20400,20350,60
|
|
20230628,142700,3049287000,20400,20350,20400,20350,251
|
|
20230628,142600,3044176600,20350,20300,20400,20300,1506
|
|
20230628,142500,3013536750,20300,20350,20350,20300,106
|
|
20230628,142400,3011380750,20350,20400,20400,20350,584
|
|
20230628,142300,2999495850,20400,20450,20450,20350,674
|
|
20230628,142200,2985774050,20400,20400,20400,20400,254
|
|
20230628,142100,2980592450,20400,20400,20400,20400,20
|
|
20230628,142000,2980184450,20400,20400,20400,20400,145
|
|
20230628,141900,2977226450,20450,20400,20450,20400,64
|
|
20230628,141800,2975920650,20400,20400,20400,20400,94
|
|
20230628,141700,2974003050,20400,20450,20450,20400,41
|
|
20230628,141600,2973165850,20450,20450,20450,20450,98
|
|
20230628,141500,2971161750,20450,20450,20450,20450,82
|
|
20230628,141400,2969484850,20450,20450,20450,20450,51
|
|
20230628,141300,2968441900,20350,20350,20350,20350,506
|
|
20230628,141200,2958144800,20350,20500,20500,20350,5059
|
|
20230628,141100,2855047950,20500,20500,20500,20500,49
|
|
20230628,141000,2854043450,20500,20500,20500,20500,16
|
|
20230628,140900,2853715450,20500,20500,20500,20500,10
|
|
20230628,140800,2853510450,20500,20500,20500,20500,1
|
|
20230628,140700,2853489950,20450,20500,20500,20450,120
|
|
20230628,140600,2851034750,20500,20500,20500,20500,10
|
|
20230628,140500,2850829750,20500,20500,20500,20500,0
|
|
20230628,140400,2850829750,20500,20500,20500,20500,0
|
|
20230628,140300,2850829750,20500,20500,20500,20500,268
|
|
20230628,140200,2845335750,20450,20450,20450,20450,56
|
|
20230628,140100,2844190550,20500,20450,20500,20450,10
|
|
20230628,140000,2843986000,20500,20500,20500,20500,4
|
|
20230628,135900,2843904000,20450,20450,20450,20450,0
|
|
20230628,135800,2843904000,20450,20450,20450,20450,0
|
|
20230628,135700,2843904000,20450,20450,20450,20450,0
|
|
20230628,135600,2843904000,20450,20450,20450,20450,2
|
|
20230628,135500,2843863100,20500,20500,20500,20500,59
|
|
20230628,135400,2842653600,20500,20500,20500,20500,0
|
|
20230628,135300,2842653600,20500,20500,20500,20500,1000
|
|
20230628,135200,2822153600,20500,20600,20600,20500,873
|
|
20230628,135100,2804219400,20600,20600,20600,20600,382
|
|
20230628,135000,2796350200,20600,20600,20600,20600,0
|
|
20230628,134900,2796350200,20600,20600,20600,20600,0
|
|
20230628,134800,2796350200,20600,20600,20600,20600,3
|
|
20230628,134700,2796288400,20600,20600,20600,20600,0
|
|
20230628,134600,2796288400,20600,20600,20650,20600,26
|
|
20230628,134500,2795752750,20650,20650,20650,20650,1
|
|
20230628,134400,2795732100,20600,20600,20600,20600,117
|
|
20230628,134300,2793321900,20600,20650,20650,20600,460
|
|
20230628,134200,2783845850,20550,20550,20550,20550,4
|
|
20230628,134100,2783763650,20550,20550,20550,20550,304
|
|
20230628,134000,2777516450,20600,20600,20600,20600,350
|
|
20230628,133900,2770306450,20650,20650,20650,20650,0
|
|
20230628,133800,2770306450,20650,20600,20650,20600,653
|
|
20230628,133700,2756854550,20600,20600,20600,20600,1
|
|
20230628,133600,2756833950,20550,20550,20550,20550,0
|
|
20230628,133500,2756833950,20550,20550,20550,20550,0
|
|
20230628,133400,2756833950,20550,20550,20550,20550,23
|
|
20230628,133300,2756361300,20550,20550,20550,20550,200
|
|
20230628,133200,2752251300,20550,20500,20550,20500,355
|
|
20230628,133100,2744957550,20500,20600,20600,20500,811
|
|
20230628,133000,2728287100,20650,20650,20700,20650,647
|
|
20230628,132900,2714926450,20650,20650,20650,20650,0
|
|
20230628,132800,2714926450,20650,20600,20650,20600,278
|
|
20230628,132700,2709199050,20650,20650,20650,20650,2
|
|
20230628,132600,2709157750,20650,20650,20650,20650,20
|
|
20230628,132500,2708744750,20650,20650,20650,20650,10
|
|
20230628,132400,2708538250,20650,20650,20650,20600,451
|
|
20230628,132300,2699235100,20600,20600,20600,20600,0
|
|
20230628,132200,2699235100,20600,20600,20600,20600,407
|
|
20230628,132100,2690850900,20600,20600,20600,20600,165
|
|
20230628,132000,2687451900,20600,20550,20600,20550,353
|
|
20230628,131900,2680181100,20600,20550,20600,20550,410
|
|
20230628,131800,2671755550,20500,20500,20500,20450,1075
|
|
20230628,131700,2649721750,20450,20450,20450,20450,0
|
|
20230628,131600,2649721750,20450,20450,20450,20450,170
|
|
20230628,131500,2646245250,20450,20500,20500,20450,62
|
|
20230628,131400,2644977300,20500,20500,20500,20500,20
|
|
20230628,131300,2644567300,20500,20500,20500,20500,0
|
|
20230628,131200,2644567300,20500,20500,20500,20500,0
|
|
20230628,131100,2644567300,20500,20500,20500,20500,0
|
|
20230628,131000,2644567300,20500,20500,20500,20500,1528
|
|
20230628,130900,2613243300,20500,20500,20500,20500,72
|
|
20230628,130800,2611767300,20450,20450,20450,20450,194
|
|
20230628,130700,2607800000,20450,20450,20450,20450,0
|
|
20230628,130600,2607800000,20450,20450,20450,20450,33
|
|
20230628,130500,2607125150,20450,20450,20450,20400,44
|
|
20230628,130400,2606225400,20450,20450,20450,20450,71
|
|
20230628,130300,2604773450,20450,20450,20450,20450,60
|
|
20230628,130200,2603546450,20450,20450,20450,20450,2
|
|
20230628,130100,2603505550,20450,20450,20450,20450,0
|
|
20230628,130000,2603505550,20450,20450,20450,20450,132
|
|
20230628,125900,2600806150,20400,20400,20400,20400,0
|
|
20230628,125800,2600806150,20400,20400,20400,20400,0
|
|
20230628,125700,2600806150,20400,20400,20400,20400,2
|
|
20230628,125600,2600765350,20400,20400,20400,20400,1
|
|
20230628,125500,2600744950,20450,20450,20450,20450,0
|
|
20230628,125400,2600744950,20450,20450,20450,20450,2
|
|
20230628,125300,2600704050,20400,20400,20400,20400,179
|
|
20230628,125200,2597052450,20400,20450,20450,20400,1127
|
|
20230628,125100,2574061600,20450,20450,20450,20450,0
|
|
20230628,125000,2574061600,20450,20450,20500,20450,3703
|
|
20230628,124900,2498335050,20500,20500,20500,20500,41
|
|
20230628,124800,2497494550,20550,20550,20550,20550,1
|
|
20230628,124700,2497474000,20450,20500,20550,20450,252
|
|
20230628,124600,2492308000,20500,20500,20500,20500,20
|
|
20230628,124500,2491898000,20500,20500,20500,20500,0
|
|
20230628,124400,2491898000,20500,20500,20500,20500,9
|
|
20230628,124300,2491713500,20500,20500,20500,20500,100
|
|
20230628,124200,2489663500,20500,20500,20500,20500,10
|
|
20230628,124100,2489458500,20500,20500,20500,20500,50
|
|
20230628,124000,2488433500,20500,20500,20500,20500,1
|
|
20230628,123900,2488413000,20500,20500,20500,20500,74
|
|
20230628,123800,2486896000,20500,20500,20500,20500,100
|
|
20230628,123700,2484846000,20500,20500,20500,20500,0
|
|
20230628,123600,2484846000,20500,20500,20500,20500,922
|
|
20230628,123500,2465945000,20500,20500,20500,20500,2
|
|
20230628,123400,2465904000,20500,20500,20500,20500,0
|
|
20230628,123300,2465904000,20500,20500,20500,20500,4
|
|
20230628,123200,2465822000,20500,20500,20500,20500,10
|
|
20230628,123100,2465617000,20500,20500,20500,20500,11
|
|
20230628,123000,2465391500,20450,20450,20450,20450,0
|
|
20230628,122900,2465391500,20450,20450,20450,20450,5
|
|
20230628,122800,2465289250,20450,20450,20450,20450,20
|
|
20230628,122700,2464880250,20450,20450,20450,20450,100
|
|
20230628,122600,2462835250,20450,20450,20450,20450,650
|
|
20230628,122500,2449542750,20450,20450,20500,20450,120
|
|
20230628,122400,2447086250,20450,20500,20500,20450,69
|
|
20230628,122300,2445672750,20500,20500,20500,20500,0
|
|
20230628,122200,2445672750,20500,20500,20500,20500,0
|
|
20230628,122100,2445672750,20500,20500,20500,20500,1
|
|
20230628,122000,2445652250,20500,20500,20500,20500,0
|
|
20230628,121900,2445652250,20500,20500,20500,20500,0
|
|
20230628,121800,2445652250,20500,20500,20500,20500,99
|
|
20230628,121700,2443622750,20500,20500,20500,20500,21
|
|
20230628,121600,2443192250,20500,20500,20500,20500,10
|
|
20230628,121500,2442987250,20450,20450,20450,20450,0
|
|
20230628,121400,2442987250,20450,20450,20450,20450,0
|
|
20230628,121300,2442987250,20450,20450,20450,20450,0
|
|
20230628,121200,2442987250,20450,20450,20450,20450,0
|
|
20230628,121100,2442987250,20450,20500,20500,20450,120
|
|
20230628,121000,2440528800,20500,20500,20500,20500,1
|
|
20230628,120900,2440508300,20500,20500,20500,20500,1
|
|
20230628,120800,2440487800,20500,20500,20500,20500,20
|
|
20230628,120700,2440077800,20500,20500,20500,20500,111
|
|
20230628,120600,2437802300,20500,20500,20500,20500,0
|
|
20230628,120500,2437802300,20500,20450,20500,20450,51
|
|
20230628,120400,2436758850,20450,20500,20500,20450,10
|
|
20230628,120300,2436554300,20450,20450,20450,20450,0
|
|
20230628,120200,2436554300,20450,20450,20450,20450,60
|
|
20230628,120100,2435327300,20450,20450,20450,20450,18
|
|
20230628,120000,2434959200,20450,20450,20450,20450,0
|
|
20230628,115900,2434959200,20450,20500,20500,20450,61
|
|
20230628,115800,2433708800,20500,20500,20500,20500,0
|
|
20230628,115700,2433708800,20500,20500,20500,20500,0
|
|
20230628,115600,2433708800,20500,20500,20500,20500,0
|
|
20230628,115500,2433708800,20500,20500,20500,20450,20
|
|
20230628,115400,2433299050,20500,20500,20500,20500,0
|
|
20230628,115300,2433299050,20500,20500,20500,20500,0
|
|
20230628,115200,2433299050,20500,20500,20500,20500,0
|
|
20230628,115100,2433299050,20500,20500,20500,20500,10
|
|
20230628,115000,2433094050,20450,20500,20500,20450,60
|
|
20230628,114900,2431866550,20500,20500,20500,20500,0
|
|
20230628,114800,2431866550,20500,20500,20500,20500,10
|
|
20230628,114700,2431661550,20500,20500,20500,20500,5
|
|
20230628,114600,2431559050,20500,20500,20500,20500,44
|
|
20230628,114500,2430657050,20500,20500,20500,20500,34
|
|
20230628,114400,2429960050,20450,20450,20450,20450,0
|
|
20230628,114300,2429960050,20450,20500,20500,20450,478
|
|
20230628,114200,2420182550,20500,20500,20500,20500,17
|
|
20230628,114100,2419834050,20500,20500,20500,20500,129
|
|
20230628,114000,2417189550,20500,20500,20500,20450,173
|
|
20230628,113900,2413643550,20500,20500,20500,20500,190
|
|
20230628,113800,2409748550,20500,20500,20500,20500,244
|
|
20230628,113700,2404746550,20500,20500,20500,20500,122
|
|
20230628,113600,2402245550,20500,20500,20500,20500,44
|
|
20230628,113500,2401343550,20500,20500,20500,20500,0
|
|
20230628,113400,2401343550,20500,20500,20500,20500,270
|
|
20230628,113300,2395808550,20500,20500,20500,20500,2
|
|
20230628,113200,2395767550,20500,20500,20500,20500,153
|
|
20230628,113100,2392631050,20500,20500,20500,20500,12
|
|
20230628,113000,2392385050,20450,20500,20500,20450,29
|
|
20230628,112900,2391791900,20450,20450,20450,20450,2
|
|
20230628,112800,2391751000,20500,20500,20500,20500,0
|
|
20230628,112700,2391751000,20500,20450,20500,20450,151
|
|
20230628,112600,2388663000,20400,20400,20500,20400,100
|
|
20230628,112500,2386622900,20400,20450,20450,20400,91
|
|
20230628,112400,2384762000,20450,20450,20450,20450,30
|
|
20230628,112300,2384148500,20500,20500,20500,20500,0
|
|
20230628,112200,2384148500,20500,20500,20500,20500,100
|
|
20230628,112100,2382098500,20450,20400,20450,20400,98
|
|
20230628,112000,2380094650,20400,20450,20450,20400,49
|
|
20230628,111900,2379093050,20450,20450,20450,20450,20
|
|
20230628,111800,2378684050,20500,20500,20500,20400,22
|
|
20230628,111700,2378235050,20400,20500,20500,20400,2737
|
|
20230628,111600,2322320750,20550,20550,20550,20550,2
|
|
20230628,111500,2322279650,20550,20550,20550,20550,0
|
|
20230628,111400,2322279650,20550,20500,20550,20500,242
|
|
20230628,111300,2317318600,20500,20500,20500,20500,292
|
|
20230628,111200,2311332600,20550,20550,20550,20550,0
|
|
20230628,111100,2311332600,20550,20550,20550,20550,0
|
|
20230628,111000,2311332600,20550,20500,20550,20500,539
|
|
20230628,110900,2300283050,20550,20550,20550,20550,0
|
|
20230628,110800,2300283050,20550,20550,20550,20550,420
|
|
20230628,110700,2291652050,20600,20600,20600,20600,0
|
|
20230628,110600,2291652050,20600,20600,20600,20600,0
|
|
20230628,110500,2291652050,20600,20600,20600,20600,0
|
|
20230628,110400,2291652050,20600,20600,20600,20600,101
|
|
20230628,110300,2289571450,20600,20600,20600,20550,4
|
|
20230628,110200,2289489100,20450,20550,20550,20450,27
|
|
20230628,110100,2288936450,20600,20450,20600,20450,7827
|
|
20230628,110000,2128849650,20450,20450,20450,20400,2204
|
|
20230628,105900,2083829950,20500,20500,20500,20500,306
|
|
20230628,105800,2077556950,20500,20500,20500,20500,430
|
|
20230628,105700,2068741950,20500,20550,20550,20500,596
|
|
20230628,105600,2056516700,20550,20600,20650,20550,702
|
|
20230628,105500,2042071400,20600,20650,20650,20600,3339
|
|
20230628,105400,1973154100,20650,20650,20650,20650,343
|
|
20230628,105300,1966071150,20650,20650,20650,20650,977
|
|
20230628,105200,1945896100,20700,20700,20700,20700,212
|
|
20230628,105100,1941507700,20700,20750,20750,20700,146
|
|
20230628,105000,1938485350,20750,20750,20750,20750,0
|
|
20230628,104900,1938485350,20750,20750,20750,20750,1
|
|
20230628,104800,1938464600,20800,20800,20800,20800,1
|
|
20230628,104700,1938443800,20700,20700,20700,20700,25
|
|
20230628,104600,1937926300,20700,20700,20800,20700,10
|
|
20230628,104500,1937719150,20700,20700,20700,20700,1023
|
|
20230628,104400,1916543050,20700,20700,20700,20700,533
|
|
20230628,104300,1905509950,20750,20750,20750,20750,229
|
|
20230628,104200,1900758200,20800,20750,20800,20750,22
|
|
20230628,104100,1900301650,20700,20750,20750,20700,130
|
|
20230628,104000,1897609150,20800,20750,20800,20700,227
|
|
20230628,103900,1892900150,20750,20750,20750,20750,13
|
|
20230628,103800,1892630400,20750,20750,20750,20700,153
|
|
20230628,103700,1889456950,20750,20800,20800,20750,530
|
|
20230628,103600,1878459100,20800,20800,20900,20800,1024
|
|
20230628,103500,1857156900,20900,20850,20900,20850,236
|
|
20230628,103400,1852236150,20850,20800,20850,20800,411
|
|
20230628,103300,1843687300,20850,20850,20850,20850,248
|
|
20230628,103200,1838516500,20900,20850,20900,20850,61
|
|
20230628,103100,1837244100,20900,20900,20900,20900,301
|
|
20230628,103000,1830953200,20850,20850,20900,20800,94
|
|
20230628,102900,1828991700,20850,20850,20850,20850,275
|
|
20230628,102800,1823257950,20850,20800,20850,20800,71
|
|
20230628,102700,1821781100,20850,20800,20850,20800,129
|
|
20230628,102600,1819095000,20800,20800,20800,20800,314
|
|
20230628,102500,1812563800,20800,20800,20800,20800,469
|
|
20230628,102400,1802808600,20800,20850,20850,20800,35
|
|
20230628,102300,1802080400,20800,20800,20850,20800,191
|
|
20230628,102200,1798107450,20900,20900,20900,20850,1174
|
|
20230628,102100,1773623700,20900,20900,20950,20900,503
|
|
20230628,102000,1763105950,20900,20900,20950,20900,354
|
|
20230628,101900,1755702150,20900,20900,20900,20900,43
|
|
20230628,101800,1754803450,20950,20950,20950,20950,10
|
|
20230628,101700,1754593950,20900,20850,20900,20850,110
|
|
20230628,101600,1752295450,20850,20950,20950,20850,170
|
|
20230628,101500,1748737950,20950,20850,20950,20850,207
|
|
20230628,101400,1744421000,20850,20850,20850,20850,63
|
|
20230628,101300,1743107450,21000,20900,21000,20850,280
|
|
20230628,101200,1737262250,20850,20900,20900,20850,287
|
|
20230628,101100,1731277550,20900,20900,20900,20900,1228
|
|
20230628,101000,1705612350,20950,21050,21050,20950,371
|
|
20230628,100900,1697821600,21100,21100,21100,21000,681
|
|
20230628,100800,1683464900,21100,21050,21100,21050,464
|
|
20230628,100700,1673689800,21050,20950,21050,20900,789
|
|
20230628,100600,1657129150,21000,20900,21000,20900,201
|
|
20230628,100500,1652926950,20900,21000,21050,20900,1267
|
|
20230628,100400,1626418500,21000,21000,21100,20950,1926
|
|
20230628,100300,1585901600,21050,21050,21050,20850,4299
|
|
20230628,100200,1495725000,21050,21100,21200,21000,2835
|
|
20230628,100100,1435913950,21100,21250,21250,21100,2053
|
|
20230628,100000,1392489750,21250,21250,21350,21150,5481
|
|
20230628,095900,1276275150,21300,21450,21500,21300,22981
|
|
20230628,095800,784665350,21450,20850,21450,20800,22446
|
|
20230628,095700,310550400,20850,20850,20850,20850,325
|
|
20230628,095600,303774150,20850,20850,20900,20800,743
|
|
20230628,095500,288281650,20850,20800,20900,20750,2481
|
|
20230628,095400,236606150,20800,20750,20800,20750,681
|
|
20230628,095300,222459200,20750,20750,20750,20750,45
|
|
20230628,095200,221525450,20750,20700,20750,20700,55
|
|
20230628,095100,220384700,20700,20650,20700,20650,838
|
|
20230628,095000,203050500,20600,20550,20600,20550,1392
|
|
20230628,094900,174386450,20550,20550,20550,20550,70
|
|
20230628,094800,172947950,20550,20550,20550,20550,910
|
|
20230628,094700,154247450,20500,20500,20500,20500,421
|
|
20230628,094600,145616950,20450,20450,20450,20450,302
|
|
20230628,094500,139441050,20450,20400,20450,20400,646
|
|
20230628,094400,126254050,20400,20400,20400,20400,0
|
|
20230628,094300,126254050,20400,20400,20400,20400,0
|
|
20230628,094200,126254050,20400,20400,20400,20400,185
|
|
20230628,094100,122480050,20350,20350,20350,20350,0
|
|
20230628,094000,122480050,20350,20350,20350,20350,248
|
|
20230628,093900,117433250,20350,20350,20350,20350,20
|
|
20230628,093800,117026250,20350,20350,20350,20350,47
|
|
20230628,093700,116069800,20400,20400,20400,20400,1
|
|
20230628,093600,116049400,20350,20350,20350,20350,83
|
|
20230628,093500,114360350,20300,20400,20400,20300,274
|
|
20230628,093400,108796250,20350,20400,20400,20350,93
|
|
20230628,093300,106902900,20400,20400,20400,20400,30
|
|
20230628,093200,106290900,20400,20400,20400,20400,0
|
|
20230628,093100,106290900,20400,20400,20400,20400,60
|
|
20230628,093000,105066900,20350,20350,20350,20350,0
|
|
20230628,092900,105066900,20350,20450,20450,20350,49
|
|
20230628,092800,104068100,20450,20400,20450,20400,5
|
|
20230628,092700,103966050,20400,20400,20400,20400,152
|
|
20230628,092600,100865250,20400,20350,20400,20350,121
|
|
20230628,092500,98402850,20350,20400,20400,20350,177
|
|
20230628,092400,94792400,20350,20450,20450,20350,379
|
|
20230628,092300,87064100,20450,20450,20450,20450,270
|
|
20230628,092200,81542600,20450,20450,20450,20450,0
|
|
20230628,092100,81542600,20450,20400,20450,20400,26
|
|
20230628,092000,81010950,20500,20500,20500,20500,17
|
|
20230628,091900,80662450,20500,20400,20500,20400,211
|
|
20230628,091800,76337950,20400,20450,20450,20400,971
|
|
20230628,091700,56529450,20450,20450,20500,20450,512
|
|
20230628,091600,46044800,20450,20450,20450,20450,0
|
|
20230628,091500,46044800,20450,20450,20450,20450,464
|
|
20230628,091400,36556000,20450,20450,20450,20450,5
|
|
20230628,091300,36453750,20500,20500,20500,20500,3
|
|
20230628,091200,36392250,20500,20500,20500,20500,300
|
|
20230628,091100,30242250,20500,20500,20500,20500,250
|
|
20230628,091000,25117250,20500,20500,20500,20500,80
|
|
20230628,090900,23477250,20450,20450,20450,20450,80
|
|
20230628,090800,21841250,20450,20450,20450,20450,20
|
|
20230628,090700,21432250,20450,20450,20450,20450,228
|
|
20230628,090600,16769650,20500,20500,20500,20500,240
|
|
20230628,090500,11849650,20550,20550,20550,20550,50
|
|
20230628,090400,10822150,20550,20550,20600,20550,189
|
|
20230628,090300,6938150,20550,20550,20550,20550,60
|
|
20230628,090200,5705150,20550,20550,20550,20550,71
|
|
20230628,090100,4246100,20550,20500,20550,20500,73
|
|
20230628,090000,2747000,20500,20500,20500,20500,134
|