589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184600,377860050,20450,20450,20450,20450,465
|
|
20230627,184500,377860050,20450,20450,20450,20450,0
|
|
20230627,184400,377860050,20450,20450,20450,20450,0
|
|
20230627,184300,377860050,20450,20450,20450,20450,0
|
|
20230627,184200,377860050,20450,20450,20450,20450,0
|
|
20230627,184100,377860050,20450,20450,20450,20450,0
|
|
20230627,184000,377860050,20450,20450,20450,20450,0
|
|
20230627,183900,377860050,20450,20450,20450,20450,0
|
|
20230627,183800,377860050,20450,20450,20450,20450,0
|
|
20230627,183700,377860050,20450,20450,20450,20450,0
|
|
20230627,183600,377860050,20450,20450,20450,20450,0
|
|
20230627,183500,377860050,20450,20450,20450,20450,0
|
|
20230627,183400,377860050,20450,20450,20450,20450,0
|
|
20230627,183300,377860050,20450,20450,20450,20450,0
|
|
20230627,183200,377860050,20450,20450,20450,20450,0
|
|
20230627,183100,377860050,20450,20450,20450,20450,0
|
|
20230627,183000,377860050,20450,20450,20450,20450,0
|
|
20230627,182900,377860050,20450,20450,20450,20450,0
|
|
20230627,182800,377860050,20450,20450,20450,20450,0
|
|
20230627,182700,377860050,20450,20450,20450,20450,0
|
|
20230627,182600,377860050,20450,20450,20450,20450,0
|
|
20230627,182500,377860050,20450,20450,20450,20450,0
|
|
20230627,182400,377860050,20450,20450,20450,20450,0
|
|
20230627,182300,377860050,20450,20450,20450,20450,0
|
|
20230627,182200,377860050,20450,20450,20450,20450,0
|
|
20230627,182100,377860050,20450,20450,20450,20450,0
|
|
20230627,182000,377860050,20450,20450,20450,20450,0
|
|
20230627,181900,377860050,20450,20450,20450,20450,0
|
|
20230627,181800,377860050,20450,20450,20450,20450,0
|
|
20230627,181700,377860050,20450,20450,20450,20450,0
|
|
20230627,181600,377860050,20450,20450,20450,20450,465
|
|
20230627,181500,377860050,20450,20450,20450,20450,0
|
|
20230627,181400,377860050,20450,20450,20450,20450,0
|
|
20230627,181300,377860050,20450,20450,20450,20450,0
|
|
20230627,181200,377860050,20450,20450,20450,20450,0
|
|
20230627,181100,377860050,20450,20450,20450,20450,0
|
|
20230627,181000,377860050,20450,20450,20450,20450,0
|
|
20230627,180900,377860050,20450,20450,20450,20450,0
|
|
20230627,180800,377860050,20450,20450,20450,20450,0
|
|
20230627,180700,377860050,20450,20450,20450,20450,0
|
|
20230627,180600,377860050,20450,20450,20450,20450,0
|
|
20230627,180500,377860050,20450,20450,20450,20450,0
|
|
20230627,180400,377860050,20450,20450,20450,20450,0
|
|
20230627,180300,377860050,20450,20450,20450,20450,0
|
|
20230627,180200,377860050,20450,20450,20450,20450,0
|
|
20230627,180100,377860050,20450,20450,20450,20450,0
|
|
20230627,180000,377860050,20450,20450,20450,20450,0
|
|
20230627,175900,377860050,20450,20450,20450,20450,0
|
|
20230627,175800,377860050,20450,20450,20450,20450,0
|
|
20230627,175700,377860050,20450,20450,20450,20450,0
|
|
20230627,175600,377860050,20450,20450,20450,20450,0
|
|
20230627,175500,377860050,20450,20450,20450,20450,0
|
|
20230627,175400,377860050,20450,20450,20450,20450,0
|
|
20230627,175300,377860050,20450,20450,20450,20450,0
|
|
20230627,175200,377860050,20450,20450,20450,20450,0
|
|
20230627,175100,377860050,20450,20450,20450,20450,0
|
|
20230627,175000,377860050,20450,20450,20450,20450,0
|
|
20230627,174900,377860050,20450,20450,20450,20450,0
|
|
20230627,174800,377860050,20450,20450,20450,20450,0
|
|
20230627,174700,377860050,20450,20450,20450,20450,0
|
|
20230627,174600,377860050,20450,20450,20450,20450,465
|
|
20230627,174500,377860050,20450,20450,20450,20450,0
|
|
20230627,174400,377860050,20450,20450,20450,20450,0
|
|
20230627,174300,377860050,20450,20450,20450,20450,0
|
|
20230627,174200,377860050,20450,20450,20450,20450,0
|
|
20230627,174100,377860050,20450,20450,20450,20450,0
|
|
20230627,174000,377860050,20450,20450,20450,20450,0
|
|
20230627,173900,377860050,20450,20450,20450,20450,0
|
|
20230627,173800,377860050,20450,20450,20450,20450,0
|
|
20230627,173700,377860050,20450,20450,20450,20450,0
|
|
20230627,173600,377860050,20450,20450,20450,20450,0
|
|
20230627,173500,377860050,20450,20450,20450,20450,0
|
|
20230627,173400,377860050,20450,20450,20450,20450,0
|
|
20230627,173300,377860050,20450,20450,20450,20450,0
|
|
20230627,173200,377860050,20450,20450,20450,20450,0
|
|
20230627,173100,377860050,20450,20450,20450,20450,0
|
|
20230627,173000,377860050,20450,20450,20450,20450,0
|
|
20230627,172900,377860050,20450,20450,20450,20450,0
|
|
20230627,172800,377860050,20450,20450,20450,20450,0
|
|
20230627,172700,377860050,20450,20450,20450,20450,0
|
|
20230627,172600,377860050,20450,20450,20450,20450,0
|
|
20230627,172500,377860050,20450,20450,20450,20450,0
|
|
20230627,172400,377860050,20450,20450,20450,20450,0
|
|
20230627,172300,377860050,20450,20450,20450,20450,0
|
|
20230627,172200,377860050,20450,20450,20450,20450,0
|
|
20230627,172100,377860050,20450,20450,20450,20450,0
|
|
20230627,172000,377860050,20450,20450,20450,20450,0
|
|
20230627,171900,377860050,20450,20450,20450,20450,0
|
|
20230627,171800,377860050,20450,20450,20450,20450,0
|
|
20230627,171700,377860050,20450,20450,20450,20450,0
|
|
20230627,171600,377860050,20450,20450,20450,20450,465
|
|
20230627,171500,377860050,20450,20450,20450,20450,0
|
|
20230627,171400,377860050,20450,20450,20450,20450,0
|
|
20230627,171300,377860050,20450,20450,20450,20450,0
|
|
20230627,171200,377860050,20450,20450,20450,20450,0
|
|
20230627,171100,377860050,20450,20450,20450,20450,0
|
|
20230627,171000,377860050,20450,20450,20450,20450,0
|
|
20230627,170900,377860050,20450,20450,20450,20450,0
|
|
20230627,170800,377860050,20450,20450,20450,20450,0
|
|
20230627,170700,377860050,20450,20450,20450,20450,0
|
|
20230627,170600,377860050,20450,20450,20450,20450,0
|
|
20230627,170500,377860050,20450,20450,20450,20450,0
|
|
20230627,170400,377860050,20450,20450,20450,20450,0
|
|
20230627,170300,377860050,20450,20450,20450,20450,0
|
|
20230627,170200,377860050,20450,20450,20450,20450,0
|
|
20230627,170100,377860050,20450,20450,20450,20450,0
|
|
20230627,170000,377860050,20450,20450,20450,20450,0
|
|
20230627,165900,377860050,20450,20450,20450,20450,0
|
|
20230627,165800,377860050,20450,20450,20450,20450,0
|
|
20230627,165700,377860050,20450,20450,20450,20450,0
|
|
20230627,165600,377860050,20450,20450,20450,20450,0
|
|
20230627,165500,377860050,20450,20450,20450,20450,0
|
|
20230627,165400,377860050,20450,20450,20450,20450,0
|
|
20230627,165300,377860050,20450,20450,20450,20450,0
|
|
20230627,165200,377860050,20450,20450,20450,20450,0
|
|
20230627,165100,377860050,20450,20450,20450,20450,0
|
|
20230627,165000,377860050,20450,20450,20450,20450,0
|
|
20230627,164900,377860050,20450,20450,20450,20450,0
|
|
20230627,164800,377860050,20450,20450,20450,20450,0
|
|
20230627,164700,377860050,20450,20450,20450,20450,0
|
|
20230627,164600,377860050,20450,20450,20450,20450,465
|
|
20230627,164500,377860050,20450,20450,20450,20450,0
|
|
20230627,164400,377860050,20450,20450,20450,20450,0
|
|
20230627,164300,377860050,20450,20450,20450,20450,0
|
|
20230627,164200,377860050,20450,20450,20450,20450,0
|
|
20230627,164100,377860050,20450,20450,20450,20450,0
|
|
20230627,164000,377860050,20450,20450,20450,20450,0
|
|
20230627,163900,377860050,20450,20450,20450,20450,0
|
|
20230627,163800,377860050,20450,20450,20450,20450,0
|
|
20230627,163700,377860050,20450,20450,20450,20450,0
|
|
20230627,163600,377860050,20450,20450,20450,20450,0
|
|
20230627,163500,377860050,20450,20450,20450,20450,0
|
|
20230627,163400,377860050,20450,20450,20450,20450,0
|
|
20230627,163300,377860050,20450,20450,20450,20450,0
|
|
20230627,163200,377860050,20450,20450,20450,20450,0
|
|
20230627,163100,377860050,20450,20450,20450,20450,0
|
|
20230627,163000,377860050,20450,20450,20450,20450,0
|
|
20230627,162900,377860050,20450,20450,20450,20450,0
|
|
20230627,162800,377860050,20450,20450,20450,20450,0
|
|
20230627,162700,377860050,20450,20450,20450,20450,0
|
|
20230627,162600,377860050,20450,20450,20450,20450,0
|
|
20230627,162500,377860050,20450,20450,20450,20450,0
|
|
20230627,162400,377860050,20450,20450,20450,20450,0
|
|
20230627,162300,377860050,20450,20450,20450,20450,0
|
|
20230627,162200,377860050,20450,20450,20450,20450,0
|
|
20230627,162100,377860050,20450,20450,20450,20450,0
|
|
20230627,162000,377860050,20450,20450,20450,20450,0
|
|
20230627,161900,377860050,20450,20450,20450,20450,0
|
|
20230627,161800,377860050,20450,20450,20450,20450,0
|
|
20230627,161700,377860050,20450,20450,20450,20450,0
|
|
20230627,161600,377860050,20450,20450,20450,20450,465
|
|
20230627,161500,377860050,20450,20450,20450,20450,0
|
|
20230627,161400,377860050,20450,20450,20450,20450,0
|
|
20230627,161300,377860050,20450,20450,20450,20450,0
|
|
20230627,161200,377860050,20450,20450,20450,20450,0
|
|
20230627,161100,377860050,20450,20450,20450,20450,0
|
|
20230627,161000,377860050,20450,20450,20450,20450,0
|
|
20230627,160900,377860050,20450,20450,20450,20450,0
|
|
20230627,160800,377860050,20450,20450,20450,20450,0
|
|
20230627,160700,377860050,20450,20450,20450,20450,0
|
|
20230627,160600,377860050,20450,20450,20450,20450,0
|
|
20230627,160500,377860050,20450,20450,20450,20450,0
|
|
20230627,160400,377860050,20450,20450,20450,20450,0
|
|
20230627,160300,377860050,20450,20450,20450,20450,0
|
|
20230627,160200,377860050,20450,20450,20450,20450,0
|
|
20230627,160100,377860050,20450,20450,20450,20450,0
|
|
20230627,160000,377860050,20450,20450,20450,20450,0
|
|
20230627,155900,377860050,20450,20450,20450,20450,0
|
|
20230627,155800,377860050,20450,20450,20450,20450,0
|
|
20230627,155700,377860050,20450,20450,20450,20450,0
|
|
20230627,155600,377860050,20450,20450,20450,20450,0
|
|
20230627,155500,377860050,20450,20450,20450,20450,0
|
|
20230627,155400,377860050,20450,20450,20450,20450,0
|
|
20230627,155300,377860050,20450,20450,20450,20450,0
|
|
20230627,155200,377860050,20450,20450,20450,20450,0
|
|
20230627,155100,377860050,20450,20450,20450,20450,0
|
|
20230627,155000,377860050,20450,20450,20450,20450,0
|
|
20230627,154900,377860050,20450,20450,20450,20450,0
|
|
20230627,154800,377860050,20450,20450,20450,20450,0
|
|
20230627,154700,377860050,20450,20450,20450,20450,0
|
|
20230627,154600,377860050,20450,20450,20450,20450,465
|
|
20230627,154500,377860050,20450,20450,20450,20450,0
|
|
20230627,154400,377860050,20450,20450,20450,20450,0
|
|
20230627,154300,377860050,20450,20450,20450,20450,0
|
|
20230627,154200,377860050,20450,20450,20450,20450,0
|
|
20230627,154100,377860050,20450,20450,20450,20450,0
|
|
20230627,154000,377860050,20450,20450,20450,20450,0
|
|
20230627,153900,377860050,20450,20450,20450,20450,0
|
|
20230627,153800,377860050,20450,20450,20450,20450,0
|
|
20230627,153700,377860050,20450,20450,20450,20450,0
|
|
20230627,153600,377860050,20450,20450,20450,20450,0
|
|
20230627,153500,377860050,20450,20450,20450,20450,0
|
|
20230627,153400,377860050,20450,20450,20450,20450,0
|
|
20230627,153300,377860050,20450,20450,20450,20450,0
|
|
20230627,153200,377860050,20450,20450,20450,20450,0
|
|
20230627,153100,377860050,20450,20450,20450,20450,0
|
|
20230627,153000,377860050,20450,20450,20450,20450,465
|
|
20230627,152900,368350800,20500,20500,20500,20500,0
|
|
20230627,152800,368350800,20500,20500,20500,20500,0
|
|
20230627,152700,368350800,20500,20500,20500,20500,0
|
|
20230627,152600,368350800,20500,20500,20500,20500,0
|
|
20230627,152500,368350800,20500,20500,20500,20500,0
|
|
20230627,152400,368350800,20500,20500,20500,20500,0
|
|
20230627,152300,368350800,20500,20500,20500,20500,0
|
|
20230627,152200,368350800,20500,20500,20500,20500,0
|
|
20230627,152100,368350800,20500,20500,20500,20500,0
|
|
20230627,152000,368350800,20500,20500,20500,20500,0
|
|
20230627,151900,368350800,20500,20450,20500,20450,58
|
|
20230627,151800,367162800,20550,20550,20550,20550,0
|
|
20230627,151700,367162800,20550,20500,20550,20500,11
|
|
20230627,151600,366937250,20550,20500,20550,20500,13
|
|
20230627,151500,366670700,20500,20500,20550,20500,118
|
|
20230627,151400,364251650,20550,20550,20550,20550,6
|
|
20230627,151300,364128350,20550,20550,20550,20550,1
|
|
20230627,151200,364107800,20550,20550,20550,20550,2
|
|
20230627,151100,364066700,20500,20550,20550,20500,17
|
|
20230627,151000,363718150,20500,20550,20550,20500,3
|
|
20230627,150900,363656600,20500,20500,20500,20500,0
|
|
20230627,150800,363656600,20500,20500,20500,20500,35
|
|
20230627,150700,362939100,20450,20450,20450,20450,0
|
|
20230627,150600,362939100,20450,20450,20450,20450,0
|
|
20230627,150500,362939100,20450,20450,20450,20450,50
|
|
20230627,150400,361916600,20500,20500,20500,20500,20
|
|
20230627,150300,361506600,20500,20500,20500,20500,0
|
|
20230627,150200,361506600,20500,20500,20500,20500,22
|
|
20230627,150100,361055600,20500,20500,20500,20500,20
|
|
20230627,150000,360645600,20500,20500,20500,20500,1
|
|
20230627,145900,360625100,20500,20500,20500,20500,0
|
|
20230627,145800,360625100,20500,20500,20500,20500,0
|
|
20230627,145700,360625100,20500,20500,20500,20500,0
|
|
20230627,145600,360625100,20500,20500,20500,20500,0
|
|
20230627,145500,360625100,20500,20500,20500,20500,1
|
|
20230627,145400,360604600,20500,20500,20500,20500,0
|
|
20230627,145300,360604600,20500,20500,20500,20500,0
|
|
20230627,145200,360604600,20500,20500,20500,20500,0
|
|
20230627,145100,360604600,20500,20500,20500,20500,0
|
|
20230627,145000,360604600,20500,20500,20500,20500,1
|
|
20230627,144900,360584100,20550,20550,20550,20550,0
|
|
20230627,144800,360584100,20550,20500,20550,20500,20
|
|
20230627,144700,360173250,20500,20500,20500,20500,0
|
|
20230627,144600,360173250,20500,20500,20500,20500,0
|
|
20230627,144500,360173250,20500,20500,20500,20500,0
|
|
20230627,144400,360173250,20500,20500,20500,20500,0
|
|
20230627,144300,360173250,20500,20500,20500,20500,0
|
|
20230627,144200,360173250,20500,20500,20500,20500,0
|
|
20230627,144100,360173250,20500,20500,20500,20500,0
|
|
20230627,144000,360173250,20500,20500,20500,20500,0
|
|
20230627,143900,360173250,20500,20400,20500,20400,206
|
|
20230627,143800,355958600,20450,20450,20450,20450,136
|
|
20230627,143700,353177400,20450,20450,20450,20450,0
|
|
20230627,143600,353177400,20450,20450,20450,20450,0
|
|
20230627,143500,353177400,20450,20450,20450,20450,0
|
|
20230627,143400,353177400,20450,20450,20450,20450,0
|
|
20230627,143300,353177400,20450,20450,20450,20450,0
|
|
20230627,143200,353177400,20450,20450,20450,20450,0
|
|
20230627,143100,353177400,20450,20450,20450,20450,7
|
|
20230627,143000,353034250,20450,20450,20450,20450,0
|
|
20230627,142900,353034250,20450,20450,20450,20450,1
|
|
20230627,142800,353013800,20450,20400,20450,20400,68
|
|
20230627,142700,351624150,20450,20450,20450,20450,1
|
|
20230627,142600,351603700,20400,20400,20400,20400,0
|
|
20230627,142500,351603700,20400,20400,20400,20400,0
|
|
20230627,142400,351603700,20400,20400,20400,20400,2
|
|
20230627,142300,351562900,20400,20400,20400,20400,0
|
|
20230627,142200,351562900,20400,20400,20400,20400,15
|
|
20230627,142100,351256900,20450,20450,20450,20450,0
|
|
20230627,142000,351256900,20450,20450,20450,20450,25
|
|
20230627,141900,350745650,20450,20450,20450,20450,0
|
|
20230627,141800,350745650,20450,20450,20450,20450,0
|
|
20230627,141700,350745650,20450,20450,20450,20450,0
|
|
20230627,141600,350745650,20450,20450,20450,20450,2
|
|
20230627,141500,350704750,20450,20450,20450,20450,50
|
|
20230627,141400,349682250,20450,20450,20450,20450,0
|
|
20230627,141300,349682250,20450,20450,20450,20450,0
|
|
20230627,141200,349682250,20450,20450,20450,20450,0
|
|
20230627,141100,349682250,20450,20450,20450,20450,0
|
|
20230627,141000,349682250,20450,20450,20450,20450,0
|
|
20230627,140900,349682250,20450,20450,20450,20450,19
|
|
20230627,140800,349293700,20500,20500,20500,20500,32
|
|
20230627,140700,348637700,20500,20500,20500,20500,0
|
|
20230627,140600,348637700,20500,20500,20500,20500,45
|
|
20230627,140500,347715200,20550,20550,20550,20550,0
|
|
20230627,140400,347715200,20550,20550,20550,20550,0
|
|
20230627,140300,347715200,20550,20550,20550,20550,72
|
|
20230627,140200,346235600,20500,20500,20500,20500,0
|
|
20230627,140100,346235600,20500,20500,20500,20500,100
|
|
20230627,140000,344185600,20500,20500,20500,20500,50
|
|
20230627,135900,343160600,20500,20500,20500,20500,70
|
|
20230627,135800,341725600,20500,20500,20500,20500,18
|
|
20230627,135700,341356600,20500,20500,20500,20500,0
|
|
20230627,135600,341356600,20500,20500,20500,20500,0
|
|
20230627,135500,341356600,20500,20500,20500,20500,0
|
|
20230627,135400,341356600,20500,20500,20500,20500,29
|
|
20230627,135300,340762100,20500,20550,20550,20500,43
|
|
20230627,135200,339879450,20550,20550,20550,20550,0
|
|
20230627,135100,339879450,20550,20550,20550,20550,0
|
|
20230627,135000,339879450,20550,20550,20550,20550,0
|
|
20230627,134900,339879450,20550,20550,20550,20550,0
|
|
20230627,134800,339879450,20550,20550,20550,20550,0
|
|
20230627,134700,339879450,20550,20550,20550,20550,22
|
|
20230627,134600,339427350,20500,20500,20500,20500,0
|
|
20230627,134500,339427350,20500,20500,20500,20500,4
|
|
20230627,134400,339345350,20500,20500,20500,20500,14
|
|
20230627,134300,339058350,20550,20600,20600,20550,20
|
|
20230627,134200,338647300,20550,20550,20550,20550,0
|
|
20230627,134100,338647300,20550,20550,20550,20550,0
|
|
20230627,134000,338647300,20550,20550,20550,20550,0
|
|
20230627,133900,338647300,20550,20600,20600,20550,187
|
|
20230627,133800,334803000,20600,20600,20600,20600,51
|
|
20230627,133700,333752400,20600,20700,20700,20600,13
|
|
20230627,133600,333484400,20700,20650,20700,20600,346
|
|
20230627,133500,326352650,20650,20700,20700,20650,16
|
|
20230627,133400,326021950,20700,20700,20700,20700,0
|
|
20230627,133300,326021950,20700,20650,20700,20650,106
|
|
20230627,133200,323832800,20750,20750,20750,20750,10
|
|
20230627,133100,323625300,20750,20700,20750,20700,7
|
|
20230627,133000,323480200,20700,20650,20700,20650,47
|
|
20230627,132900,322507350,20650,20700,20700,20650,17
|
|
20230627,132800,322155800,20700,20700,20700,20700,21
|
|
20230627,132700,321721100,20600,20650,20700,20600,77
|
|
20230627,132600,320130550,20700,20700,20700,20700,46
|
|
20230627,132500,319178350,20700,20750,20750,20650,755
|
|
20230627,132400,303547800,20750,20600,20800,20600,1202
|
|
20230627,132300,278666900,20550,20450,20550,20450,760
|
|
20230627,132200,263115500,20400,20400,20400,20400,272
|
|
20230627,132100,257566700,20400,20400,20400,20400,0
|
|
20230627,132000,257566700,20400,20400,20400,20400,0
|
|
20230627,131900,257566700,20400,20400,20400,20400,0
|
|
20230627,131800,257566700,20400,20400,20400,20400,1
|
|
20230627,131700,257546300,20400,20400,20400,20400,0
|
|
20230627,131600,257546300,20400,20400,20400,20400,0
|
|
20230627,131500,257546300,20400,20400,20400,20400,0
|
|
20230627,131400,257546300,20400,20400,20400,20400,18
|
|
20230627,131300,257179100,20450,20450,20450,20450,0
|
|
20230627,131200,257179100,20450,20450,20450,20450,1
|
|
20230627,131100,257158650,20450,20450,20450,20450,0
|
|
20230627,131000,257158650,20450,20450,20450,20450,0
|
|
20230627,130900,257158650,20450,20450,20450,20450,0
|
|
20230627,130800,257158650,20450,20450,20450,20450,0
|
|
20230627,130700,257158650,20450,20450,20450,20450,225
|
|
20230627,130600,252557400,20500,20500,20500,20500,11
|
|
20230627,130500,252331900,20450,20450,20450,20450,0
|
|
20230627,130400,252331900,20450,20450,20450,20450,17
|
|
20230627,130300,251984250,20500,20500,20500,20500,0
|
|
20230627,130200,251984250,20500,20500,20500,20500,0
|
|
20230627,130100,251984250,20500,20500,20500,20500,0
|
|
20230627,130000,251984250,20500,20500,20500,20500,5
|
|
20230627,125900,251881750,20450,20450,20450,20450,0
|
|
20230627,125800,251881750,20450,20450,20450,20450,0
|
|
20230627,125700,251881750,20450,20450,20450,20450,0
|
|
20230627,125600,251881750,20450,20450,20450,20450,0
|
|
20230627,125500,251881750,20450,20450,20450,20450,0
|
|
20230627,125400,251881750,20450,20450,20450,20450,384
|
|
20230627,125300,244028950,20450,20450,20450,20450,0
|
|
20230627,125200,244028950,20450,20450,20450,20450,0
|
|
20230627,125100,244028950,20450,20450,20450,20450,0
|
|
20230627,125000,244028950,20450,20450,20450,20450,0
|
|
20230627,124900,244028950,20450,20450,20450,20450,0
|
|
20230627,124800,244028950,20450,20450,20450,20450,0
|
|
20230627,124700,244028950,20450,20500,20500,20450,18
|
|
20230627,124600,243660800,20500,20500,20500,20500,51
|
|
20230627,124500,242615300,20500,20500,20500,20500,0
|
|
20230627,124400,242615300,20500,20500,20500,20500,0
|
|
20230627,124300,242615300,20500,20500,20500,20500,0
|
|
20230627,124200,242615300,20500,20500,20500,20500,0
|
|
20230627,124100,242615300,20500,20500,20500,20500,0
|
|
20230627,124000,242615300,20500,20500,20500,20500,22
|
|
20230627,123900,242164300,20500,20500,20500,20500,2
|
|
20230627,123800,242123300,20500,20500,20500,20500,10
|
|
20230627,123700,241918300,20500,20500,20500,20500,10
|
|
20230627,123600,241713300,20450,20500,20500,20450,19
|
|
20230627,123500,241324450,20500,20500,20500,20500,19
|
|
20230627,123400,240934950,20500,20500,20500,20500,0
|
|
20230627,123300,240934950,20500,20500,20500,20500,0
|
|
20230627,123200,240934950,20500,20500,20500,20500,0
|
|
20230627,123100,240934950,20500,20500,20500,20500,1
|
|
20230627,123000,240914450,20550,20500,20550,20500,32
|
|
20230627,122900,240258400,20550,20550,20550,20550,0
|
|
20230627,122800,240258400,20550,20550,20550,20550,17
|
|
20230627,122700,239909050,20600,20600,20600,20600,0
|
|
20230627,122600,239909050,20600,20600,20600,20600,0
|
|
20230627,122500,239909050,20600,20600,20600,20600,0
|
|
20230627,122400,239909050,20600,20600,20600,20600,1
|
|
20230627,122300,239888450,20600,20600,20600,20600,1
|
|
20230627,122200,239867850,20500,20500,20500,20500,0
|
|
20230627,122100,239867850,20500,20500,20500,20500,0
|
|
20230627,122000,239867850,20500,20500,20500,20500,98
|
|
20230627,121900,237858850,20450,20450,20450,20450,0
|
|
20230627,121800,237858850,20450,20450,20450,20450,0
|
|
20230627,121700,237858850,20450,20450,20450,20450,1
|
|
20230627,121600,237838400,20500,20500,20500,20500,0
|
|
20230627,121500,237838400,20500,20500,20500,20500,0
|
|
20230627,121400,237838400,20500,20500,20500,20500,58
|
|
20230627,121300,236649400,20500,20500,20500,20500,16
|
|
20230627,121200,236321400,20500,20500,20500,20500,0
|
|
20230627,121100,236321400,20500,20500,20500,20500,0
|
|
20230627,121000,236321400,20500,20500,20500,20500,0
|
|
20230627,120900,236321400,20500,20500,20500,20500,193
|
|
20230627,120800,232364900,20500,20500,20500,20500,2
|
|
20230627,120700,232323900,20500,20500,20500,20500,0
|
|
20230627,120600,232323900,20500,20500,20500,20500,0
|
|
20230627,120500,232323900,20500,20500,20500,20500,0
|
|
20230627,120400,232323900,20500,20500,20500,20500,0
|
|
20230627,120300,232323900,20500,20500,20500,20500,0
|
|
20230627,120200,232323900,20500,20500,20500,20500,0
|
|
20230627,120100,232323900,20500,20500,20500,20500,0
|
|
20230627,120000,232323900,20500,20500,20500,20500,0
|
|
20230627,115900,232323900,20500,20500,20500,20500,0
|
|
20230627,115800,232323900,20500,20500,20500,20500,0
|
|
20230627,115700,232323900,20500,20500,20500,20500,455
|
|
20230627,115600,222996400,20500,20500,20500,20500,0
|
|
20230627,115500,222996400,20500,20500,20500,20500,1
|
|
20230627,115400,222975900,20450,20450,20450,20450,85
|
|
20230627,115300,221237650,20450,20450,20450,20450,0
|
|
20230627,115200,221237650,20450,20450,20450,20450,17
|
|
20230627,115100,220890000,20450,20450,20450,20450,0
|
|
20230627,115000,220890000,20450,20450,20450,20450,103
|
|
20230627,114900,218783650,20450,20450,20450,20450,0
|
|
20230627,114800,218783650,20450,20450,20450,20450,80
|
|
20230627,114700,217147650,20450,20450,20450,20450,2
|
|
20230627,114600,217106750,20450,20450,20450,20450,0
|
|
20230627,114500,217106750,20450,20450,20450,20450,20
|
|
20230627,114400,216697750,20450,20450,20450,20450,2
|
|
20230627,114300,216656850,20450,20450,20450,20450,14
|
|
20230627,114200,216370550,20450,20450,20450,20450,138
|
|
20230627,114100,213548450,20450,20450,20450,20450,19
|
|
20230627,114000,213159900,20450,20450,20450,20450,0
|
|
20230627,113900,213159900,20450,20450,20450,20450,0
|
|
20230627,113800,213159900,20450,20450,20450,20450,24
|
|
20230627,113700,212669100,20500,20500,20500,20500,4
|
|
20230627,113600,212587100,20450,20450,20450,20450,0
|
|
20230627,113500,212587100,20450,20450,20450,20450,0
|
|
20230627,113400,212587100,20450,20450,20450,20450,0
|
|
20230627,113300,212587100,20450,20450,20450,20450,0
|
|
20230627,113200,212587100,20450,20450,20450,20450,0
|
|
20230627,113100,212587100,20450,20450,20450,20450,18
|
|
20230627,113000,212219000,20450,20450,20450,20450,0
|
|
20230627,112900,212219000,20450,20450,20450,20450,0
|
|
20230627,112800,212219000,20450,20450,20450,20450,13
|
|
20230627,112700,211953150,20450,20450,20450,20450,0
|
|
20230627,112600,211953150,20450,20450,20450,20450,1
|
|
20230627,112500,211932700,20450,20450,20450,20450,0
|
|
20230627,112400,211932700,20450,20450,20450,20450,0
|
|
20230627,112300,211932700,20450,20450,20450,20450,0
|
|
20230627,112200,211932700,20450,20450,20450,20450,0
|
|
20230627,112100,211932700,20450,20450,20450,20450,17
|
|
20230627,112000,211585050,20500,20500,20500,20500,1
|
|
20230627,111900,211564550,20500,20500,20500,20500,13
|
|
20230627,111800,211298050,20500,20500,20500,20500,5
|
|
20230627,111700,211195550,20500,20500,20500,20500,0
|
|
20230627,111600,211195550,20500,20500,20500,20500,200
|
|
20230627,111500,207095550,20500,20500,20500,20500,0
|
|
20230627,111400,207095550,20500,20500,20500,20500,5
|
|
20230627,111300,206993050,20500,20500,20500,20500,0
|
|
20230627,111200,206993050,20500,20500,20500,20500,11
|
|
20230627,111100,206767550,20500,20500,20500,20500,0
|
|
20230627,111000,206767550,20500,20500,20500,20500,0
|
|
20230627,110900,206767550,20500,20500,20500,20500,205
|
|
20230627,110800,202565050,20500,20550,20550,20500,65
|
|
20230627,110700,201232100,20550,20550,20550,20550,5
|
|
20230627,110600,201129350,20550,20550,20550,20550,0
|
|
20230627,110500,201129350,20550,20550,20550,20550,0
|
|
20230627,110400,201129350,20550,20550,20550,20550,0
|
|
20230627,110300,201129350,20550,20600,20600,20550,340
|
|
20230627,110200,194136750,20650,20650,20650,20650,2
|
|
20230627,110100,194095450,20650,20650,20650,20650,0
|
|
20230627,110000,194095450,20650,20650,20650,20650,10
|
|
20230627,105900,193888950,20650,20600,20650,20600,522
|
|
20230627,105800,183110750,20600,20600,20600,20600,0
|
|
20230627,105700,183110750,20600,20550,20600,20550,12
|
|
20230627,105600,182863600,20600,20600,20600,20600,59
|
|
20230627,105500,181648200,20600,20600,20600,20600,5
|
|
20230627,105400,181545200,20600,20600,20600,20600,2
|
|
20230627,105300,181504000,20650,20600,20650,20600,122
|
|
20230627,105200,178988300,20650,20650,20650,20650,37
|
|
20230627,105100,178224250,20650,20600,20650,20600,679
|
|
20230627,105000,164234150,20600,20600,20600,20600,100
|
|
20230627,104900,162174150,20550,20600,20600,20550,22
|
|
20230627,104800,161722000,20600,20600,20600,20600,200
|
|
20230627,104700,157602000,20600,20600,20600,20600,0
|
|
20230627,104600,157602000,20600,20550,20600,20550,56
|
|
20230627,104500,156450900,20550,20550,20550,20550,201
|
|
20230627,104400,152320350,20500,20500,20500,20500,1
|
|
20230627,104300,152299850,20550,20550,20550,20550,1
|
|
20230627,104200,152279300,20550,20550,20550,20550,21
|
|
20230627,104100,151847750,20550,20550,20550,20550,0
|
|
20230627,104000,151847750,20550,20400,20550,20400,200
|
|
20230627,103900,147761850,20450,20450,20450,20450,235
|
|
20230627,103800,142956100,20500,20500,20500,20500,25
|
|
20230627,103700,142443600,20500,20500,20550,20500,244
|
|
20230627,103600,137440750,20450,20450,20450,20450,221
|
|
20230627,103500,132921300,20450,20400,20450,20400,64
|
|
20230627,103400,131615550,20350,20350,20350,20350,0
|
|
20230627,103300,131615550,20350,20350,20350,20350,0
|
|
20230627,103200,131615550,20350,20350,20350,20350,5
|
|
20230627,103100,131513800,20350,20350,20350,20350,0
|
|
20230627,103000,131513800,20350,20350,20350,20350,0
|
|
20230627,102900,131513800,20350,20350,20350,20350,1
|
|
20230627,102800,131493450,20400,20350,20400,20350,270
|
|
20230627,102700,125985550,20350,20350,20350,20350,0
|
|
20230627,102600,125985550,20350,20350,20350,20350,14
|
|
20230627,102500,125700650,20350,20350,20350,20350,31
|
|
20230627,102400,125069800,20400,20400,20400,20400,20
|
|
20230627,102300,124661800,20400,20400,20400,20400,8
|
|
20230627,102200,124498600,20350,20350,20350,20350,25
|
|
20230627,102100,123989850,20350,20350,20350,20350,0
|
|
20230627,102000,123989850,20350,20350,20350,20350,0
|
|
20230627,101900,123989850,20350,20350,20350,20350,2
|
|
20230627,101800,123949150,20350,20350,20350,20350,4
|
|
20230627,101700,123867750,20350,20350,20350,20350,0
|
|
20230627,101600,123867750,20350,20350,20350,20350,0
|
|
20230627,101500,123867750,20350,20350,20350,20350,2
|
|
20230627,101400,123827050,20350,20350,20350,20350,0
|
|
20230627,101300,123827050,20350,20350,20350,20350,106
|
|
20230627,101200,121669950,20350,20350,20350,20350,298
|
|
20230627,101100,115605650,20350,20350,20350,20350,6
|
|
20230627,101000,115483550,20350,20350,20350,20350,2
|
|
20230627,100900,115442850,20350,20350,20350,20350,1
|
|
20230627,100800,115422500,20350,20350,20350,20350,0
|
|
20230627,100700,115422500,20350,20350,20350,20350,0
|
|
20230627,100600,115422500,20350,20350,20350,20350,1
|
|
20230627,100500,115402150,20350,20350,20350,20350,2
|
|
20230627,100400,115361450,20350,20350,20350,20350,29
|
|
20230627,100300,114771300,20350,20350,20350,20350,202
|
|
20230627,100200,110660600,20350,20350,20350,20350,252
|
|
20230627,100100,105532400,20400,20350,20400,20350,3
|
|
20230627,100000,105471250,20350,20400,20400,20350,35
|
|
20230627,095900,104758950,20350,20350,20350,20350,0
|
|
20230627,095800,104758950,20350,20350,20350,20350,16
|
|
20230627,095700,104433350,20350,20350,20350,20350,50
|
|
20230627,095600,103415850,20350,20350,20350,20350,50
|
|
20230627,095500,102398350,20350,20350,20350,20350,10
|
|
20230627,095400,102194850,20350,20350,20350,20350,2
|
|
20230627,095300,102154150,20350,20350,20350,20350,0
|
|
20230627,095200,102154150,20350,20350,20350,20350,0
|
|
20230627,095100,102154150,20350,20350,20350,20350,3
|
|
20230627,095000,102093100,20450,20450,20450,20450,0
|
|
20230627,094900,102093100,20450,20450,20450,20450,0
|
|
20230627,094800,102093100,20450,20450,20450,20450,0
|
|
20230627,094700,102093100,20450,20400,20450,20400,13
|
|
20230627,094600,101827850,20400,20450,20450,20350,125
|
|
20230627,094500,99277900,20400,20400,20400,20400,0
|
|
20230627,094400,99277900,20400,20400,20400,20400,133
|
|
20230627,094300,96564700,20400,20400,20400,20400,54
|
|
20230627,094200,95463100,20400,20400,20400,20400,0
|
|
20230627,094100,95463100,20400,20400,20400,20400,43
|
|
20230627,094000,94585900,20400,20400,20400,20400,25
|
|
20230627,093900,94075900,20400,20400,20400,20400,1
|
|
20230627,093800,94055500,20450,20450,20450,20450,300
|
|
20230627,093700,87920500,20450,20450,20450,20450,2
|
|
20230627,093600,87879600,20450,20450,20450,20450,17
|
|
20230627,093500,87531950,20450,20450,20450,20450,0
|
|
20230627,093400,87531950,20450,20450,20450,20400,46
|
|
20230627,093300,86591400,20450,20450,20450,20450,136
|
|
20230627,093200,83810200,20450,20450,20450,20450,2
|
|
20230627,093100,83769300,20450,20450,20450,20450,10
|
|
20230627,093000,83564800,20450,20350,20450,20350,68
|
|
20230627,092900,82177750,20350,20350,20350,20350,1058
|
|
20230627,092800,60647450,20300,20300,20300,20300,0
|
|
20230627,092700,60647450,20300,20300,20300,20300,3
|
|
20230627,092600,60586550,20300,20300,20300,20300,117
|
|
20230627,092500,58211450,20200,20250,20250,20200,94
|
|
20230627,092400,56308750,20150,20200,20250,20150,58
|
|
20230627,092300,55139350,20200,20300,20300,20200,172
|
|
20230627,092200,51664050,20250,20300,20300,20250,127
|
|
20230627,092100,49088750,20300,20200,20300,20200,137
|
|
20230627,092000,46309450,20200,20300,20300,20200,118
|
|
20230627,091900,43924350,20300,20300,20300,20300,6
|
|
20230627,091800,43802550,20300,20300,20300,20300,169
|
|
20230627,091700,40371850,20350,20350,20350,20350,17
|
|
20230627,091600,40025900,20350,20300,20350,20300,19
|
|
20230627,091500,39639350,20250,20350,20350,20250,107
|
|
20230627,091400,37462100,20350,20350,20350,20350,12
|
|
20230627,091300,37217900,20250,20200,20300,20200,90
|
|
20230627,091200,35395300,20200,20250,20250,20200,225
|
|
20230627,091100,30849800,20250,20250,20300,20200,27
|
|
20230627,091000,30303550,20300,20300,20300,20300,12
|
|
20230627,090900,30059950,20300,20250,20300,20250,30
|
|
20230627,090800,29451850,20300,20200,20350,20200,136
|
|
20230627,090700,26697900,20200,20200,20200,20200,13
|
|
20230627,090600,26435300,20200,20200,20200,20200,18
|
|
20230627,090500,26071700,20250,20100,20250,20100,188
|
|
20230627,090400,22288000,20100,20100,20100,20100,40
|
|
20230627,090300,21484000,20150,20150,20150,20150,1
|
|
20230627,090200,21463850,20200,20250,20250,20200,34
|
|
20230627,090100,20776800,20250,20250,20250,20250,123
|
|
20230627,090000,18286050,20250,20350,20350,20050,904
|