589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184600,531588450,20550,20550,20550,20550,409
|
|
20230628,184500,531588450,20550,20550,20550,20550,0
|
|
20230628,184400,531588450,20550,20550,20550,20550,0
|
|
20230628,184300,531588450,20550,20550,20550,20550,0
|
|
20230628,184200,531588450,20550,20550,20550,20550,0
|
|
20230628,184100,531588450,20550,20550,20550,20550,0
|
|
20230628,184000,531588450,20550,20550,20550,20550,0
|
|
20230628,183900,531588450,20550,20550,20550,20550,0
|
|
20230628,183800,531588450,20550,20550,20550,20550,0
|
|
20230628,183700,531588450,20550,20550,20550,20550,0
|
|
20230628,183600,531588450,20550,20550,20550,20550,0
|
|
20230628,183500,531588450,20550,20550,20550,20550,0
|
|
20230628,183400,531588450,20550,20550,20550,20550,0
|
|
20230628,183300,531588450,20550,20550,20550,20550,0
|
|
20230628,183200,531588450,20550,20550,20550,20550,0
|
|
20230628,183100,531588450,20550,20550,20550,20550,0
|
|
20230628,183000,531588450,20550,20550,20550,20550,0
|
|
20230628,182900,531588450,20550,20550,20550,20550,0
|
|
20230628,182800,531588450,20550,20550,20550,20550,0
|
|
20230628,182700,531588450,20550,20550,20550,20550,0
|
|
20230628,182600,531588450,20550,20550,20550,20550,0
|
|
20230628,182500,531588450,20550,20550,20550,20550,0
|
|
20230628,182400,531588450,20550,20550,20550,20550,0
|
|
20230628,182300,531588450,20550,20550,20550,20550,0
|
|
20230628,182200,531588450,20550,20550,20550,20550,0
|
|
20230628,182100,531588450,20550,20550,20550,20550,0
|
|
20230628,182000,531588450,20550,20550,20550,20550,0
|
|
20230628,181900,531588450,20550,20550,20550,20550,0
|
|
20230628,181800,531588450,20550,20550,20550,20550,0
|
|
20230628,181700,531588450,20550,20550,20550,20550,0
|
|
20230628,181600,531588450,20550,20550,20550,20550,409
|
|
20230628,181500,531588450,20550,20550,20550,20550,0
|
|
20230628,181400,531588450,20550,20550,20550,20550,0
|
|
20230628,181300,531588450,20550,20550,20550,20550,0
|
|
20230628,181200,531588450,20550,20550,20550,20550,0
|
|
20230628,181100,531588450,20550,20550,20550,20550,0
|
|
20230628,181000,531588450,20550,20550,20550,20550,0
|
|
20230628,180900,531588450,20550,20550,20550,20550,0
|
|
20230628,180800,531588450,20550,20550,20550,20550,0
|
|
20230628,180700,531588450,20550,20550,20550,20550,0
|
|
20230628,180600,531588450,20550,20550,20550,20550,0
|
|
20230628,180500,531588450,20550,20550,20550,20550,0
|
|
20230628,180400,531588450,20550,20550,20550,20550,0
|
|
20230628,180300,531588450,20550,20550,20550,20550,0
|
|
20230628,180200,531588450,20550,20550,20550,20550,0
|
|
20230628,180100,531588450,20550,20550,20550,20550,0
|
|
20230628,180000,531588450,20550,20550,20550,20550,0
|
|
20230628,175900,531588450,20550,20550,20550,20550,0
|
|
20230628,175800,531588450,20550,20550,20550,20550,0
|
|
20230628,175700,531588450,20550,20550,20550,20550,0
|
|
20230628,175600,531588450,20550,20550,20550,20550,0
|
|
20230628,175500,531588450,20550,20550,20550,20550,0
|
|
20230628,175400,531588450,20550,20550,20550,20550,0
|
|
20230628,175300,531588450,20550,20550,20550,20550,0
|
|
20230628,175200,531588450,20550,20550,20550,20550,0
|
|
20230628,175100,531588450,20550,20550,20550,20550,0
|
|
20230628,175000,531588450,20550,20550,20550,20550,0
|
|
20230628,174900,531588450,20550,20550,20550,20550,0
|
|
20230628,174800,531588450,20550,20550,20550,20550,0
|
|
20230628,174700,531588450,20550,20550,20550,20550,0
|
|
20230628,174600,531588450,20550,20550,20550,20550,409
|
|
20230628,174500,531588450,20550,20550,20550,20550,0
|
|
20230628,174400,531588450,20550,20550,20550,20550,0
|
|
20230628,174300,531588450,20550,20550,20550,20550,0
|
|
20230628,174200,531588450,20550,20550,20550,20550,0
|
|
20230628,174100,531588450,20550,20550,20550,20550,0
|
|
20230628,174000,531588450,20550,20550,20550,20550,0
|
|
20230628,173900,531588450,20550,20550,20550,20550,0
|
|
20230628,173800,531588450,20550,20550,20550,20550,0
|
|
20230628,173700,531588450,20550,20550,20550,20550,0
|
|
20230628,173600,531588450,20550,20550,20550,20550,0
|
|
20230628,173500,531588450,20550,20550,20550,20550,0
|
|
20230628,173400,531588450,20550,20550,20550,20550,0
|
|
20230628,173300,531588450,20550,20550,20550,20550,0
|
|
20230628,173200,531588450,20550,20550,20550,20550,0
|
|
20230628,173100,531588450,20550,20550,20550,20550,0
|
|
20230628,173000,531588450,20550,20550,20550,20550,0
|
|
20230628,172900,531588450,20550,20550,20550,20550,0
|
|
20230628,172800,531588450,20550,20550,20550,20550,0
|
|
20230628,172700,531588450,20550,20550,20550,20550,0
|
|
20230628,172600,531588450,20550,20550,20550,20550,0
|
|
20230628,172500,531588450,20550,20550,20550,20550,0
|
|
20230628,172400,531588450,20550,20550,20550,20550,0
|
|
20230628,172300,531588450,20550,20550,20550,20550,0
|
|
20230628,172200,531588450,20550,20550,20550,20550,0
|
|
20230628,172100,531588450,20550,20550,20550,20550,0
|
|
20230628,172000,531588450,20550,20550,20550,20550,0
|
|
20230628,171900,531588450,20550,20550,20550,20550,0
|
|
20230628,171800,531588450,20550,20550,20550,20550,0
|
|
20230628,171700,531588450,20550,20550,20550,20550,0
|
|
20230628,171600,531588450,20550,20550,20550,20550,409
|
|
20230628,171500,531588450,20550,20550,20550,20550,0
|
|
20230628,171400,531588450,20550,20550,20550,20550,0
|
|
20230628,171300,531588450,20550,20550,20550,20550,0
|
|
20230628,171200,531588450,20550,20550,20550,20550,0
|
|
20230628,171100,531588450,20550,20550,20550,20550,0
|
|
20230628,171000,531588450,20550,20550,20550,20550,0
|
|
20230628,170900,531588450,20550,20550,20550,20550,0
|
|
20230628,170800,531588450,20550,20550,20550,20550,0
|
|
20230628,170700,531588450,20550,20550,20550,20550,0
|
|
20230628,170600,531588450,20550,20550,20550,20550,0
|
|
20230628,170500,531588450,20550,20550,20550,20550,0
|
|
20230628,170400,531588450,20550,20550,20550,20550,0
|
|
20230628,170300,531588450,20550,20550,20550,20550,0
|
|
20230628,170200,531588450,20550,20550,20550,20550,0
|
|
20230628,170100,531588450,20550,20550,20550,20550,0
|
|
20230628,170000,531588450,20550,20550,20550,20550,0
|
|
20230628,165900,531588450,20550,20550,20550,20550,0
|
|
20230628,165800,531588450,20550,20550,20550,20550,0
|
|
20230628,165700,531588450,20550,20550,20550,20550,0
|
|
20230628,165600,531588450,20550,20550,20550,20550,0
|
|
20230628,165500,531588450,20550,20550,20550,20550,0
|
|
20230628,165400,531588450,20550,20550,20550,20550,0
|
|
20230628,165300,531588450,20550,20550,20550,20550,0
|
|
20230628,165200,531588450,20550,20550,20550,20550,0
|
|
20230628,165100,531588450,20550,20550,20550,20550,0
|
|
20230628,165000,531588450,20550,20550,20550,20550,0
|
|
20230628,164900,531588450,20550,20550,20550,20550,0
|
|
20230628,164800,531588450,20550,20550,20550,20550,0
|
|
20230628,164700,531588450,20550,20550,20550,20550,0
|
|
20230628,164600,531588450,20550,20550,20550,20550,409
|
|
20230628,164500,531588450,20550,20550,20550,20550,0
|
|
20230628,164400,531588450,20550,20550,20550,20550,0
|
|
20230628,164300,531588450,20550,20550,20550,20550,0
|
|
20230628,164200,531588450,20550,20550,20550,20550,0
|
|
20230628,164100,531588450,20550,20550,20550,20550,0
|
|
20230628,164000,531588450,20550,20550,20550,20550,0
|
|
20230628,163900,531588450,20550,20550,20550,20550,0
|
|
20230628,163800,531588450,20550,20550,20550,20550,0
|
|
20230628,163700,531588450,20550,20550,20550,20550,0
|
|
20230628,163600,531588450,20550,20550,20550,20550,0
|
|
20230628,163500,531588450,20550,20550,20550,20550,0
|
|
20230628,163400,531588450,20550,20550,20550,20550,0
|
|
20230628,163300,531588450,20550,20550,20550,20550,0
|
|
20230628,163200,531588450,20550,20550,20550,20550,0
|
|
20230628,163100,531588450,20550,20550,20550,20550,0
|
|
20230628,163000,531588450,20550,20550,20550,20550,0
|
|
20230628,162900,531588450,20550,20550,20550,20550,0
|
|
20230628,162800,531588450,20550,20550,20550,20550,0
|
|
20230628,162700,531588450,20550,20550,20550,20550,0
|
|
20230628,162600,531588450,20550,20550,20550,20550,0
|
|
20230628,162500,531588450,20550,20550,20550,20550,0
|
|
20230628,162400,531588450,20550,20550,20550,20550,0
|
|
20230628,162300,531588450,20550,20550,20550,20550,0
|
|
20230628,162200,531588450,20550,20550,20550,20550,0
|
|
20230628,162100,531588450,20550,20550,20550,20550,0
|
|
20230628,162000,531588450,20550,20550,20550,20550,0
|
|
20230628,161900,531588450,20550,20550,20550,20550,0
|
|
20230628,161800,531588450,20550,20550,20550,20550,0
|
|
20230628,161700,531588450,20550,20550,20550,20550,0
|
|
20230628,161600,531588450,20550,20550,20550,20550,409
|
|
20230628,161500,531588450,20550,20550,20550,20550,0
|
|
20230628,161400,531588450,20550,20550,20550,20550,0
|
|
20230628,161300,531588450,20550,20550,20550,20550,0
|
|
20230628,161200,531588450,20550,20550,20550,20550,0
|
|
20230628,161100,531588450,20550,20550,20550,20550,0
|
|
20230628,161000,531588450,20550,20550,20550,20550,0
|
|
20230628,160900,531588450,20550,20550,20550,20550,0
|
|
20230628,160800,531588450,20550,20550,20550,20550,0
|
|
20230628,160700,531588450,20550,20550,20550,20550,0
|
|
20230628,160600,531588450,20550,20550,20550,20550,0
|
|
20230628,160500,531588450,20550,20550,20550,20550,0
|
|
20230628,160400,531588450,20550,20550,20550,20550,0
|
|
20230628,160300,531588450,20550,20550,20550,20550,0
|
|
20230628,160200,531588450,20550,20550,20550,20550,0
|
|
20230628,160100,531588450,20550,20550,20550,20550,0
|
|
20230628,160000,531588450,20550,20550,20550,20550,0
|
|
20230628,155900,531588450,20550,20550,20550,20550,0
|
|
20230628,155800,531588450,20550,20550,20550,20550,0
|
|
20230628,155700,531588450,20550,20550,20550,20550,0
|
|
20230628,155600,531588450,20550,20550,20550,20550,0
|
|
20230628,155500,531588450,20550,20550,20550,20550,0
|
|
20230628,155400,531588450,20550,20550,20550,20550,0
|
|
20230628,155300,531588450,20550,20550,20550,20550,0
|
|
20230628,155200,531588450,20550,20550,20550,20550,0
|
|
20230628,155100,531588450,20550,20550,20550,20550,0
|
|
20230628,155000,531588450,20550,20550,20550,20550,0
|
|
20230628,154900,531588450,20550,20550,20550,20550,0
|
|
20230628,154800,531588450,20550,20550,20550,20550,0
|
|
20230628,154700,531588450,20550,20550,20550,20550,0
|
|
20230628,154600,531588450,20550,20550,20550,20550,409
|
|
20230628,154500,531588450,20550,20550,20550,20550,0
|
|
20230628,154400,531588450,20550,20550,20550,20550,0
|
|
20230628,154300,531588450,20550,20550,20550,20550,0
|
|
20230628,154200,531588450,20550,20550,20550,20550,0
|
|
20230628,154100,531588450,20550,20550,20550,20550,0
|
|
20230628,154000,531588450,20550,20550,20550,20550,0
|
|
20230628,153900,531588450,20550,20550,20550,20550,0
|
|
20230628,153800,531588450,20550,20550,20550,20550,0
|
|
20230628,153700,531588450,20550,20550,20550,20550,0
|
|
20230628,153600,531588450,20550,20550,20550,20550,0
|
|
20230628,153500,531588450,20550,20550,20550,20550,0
|
|
20230628,153400,531588450,20550,20550,20550,20550,0
|
|
20230628,153300,531588450,20550,20550,20550,20550,0
|
|
20230628,153200,531588450,20550,20550,20550,20550,0
|
|
20230628,153100,531588450,20550,20550,20550,20550,0
|
|
20230628,153000,531588450,20550,20550,20550,20550,409
|
|
20230628,152900,523183500,20450,20450,20450,20450,0
|
|
20230628,152800,523183500,20450,20450,20450,20450,0
|
|
20230628,152700,523183500,20450,20450,20450,20450,0
|
|
20230628,152600,523183500,20450,20450,20450,20450,0
|
|
20230628,152500,523183500,20450,20450,20450,20450,0
|
|
20230628,152400,523183500,20450,20450,20450,20450,0
|
|
20230628,152300,523183500,20450,20450,20450,20450,0
|
|
20230628,152200,523183500,20450,20450,20450,20450,0
|
|
20230628,152100,523183500,20450,20450,20450,20450,0
|
|
20230628,152000,523183500,20450,20450,20450,20450,0
|
|
20230628,151900,523183500,20450,20450,20500,20450,167
|
|
20230628,151800,519760550,20450,20500,20500,20450,50
|
|
20230628,151700,518736050,20500,20500,20500,20500,89
|
|
20230628,151600,516911550,20500,20550,20550,20500,4
|
|
20230628,151500,516829500,20550,20500,20550,20500,19
|
|
20230628,151400,516439950,20550,20550,20550,20550,21
|
|
20230628,151300,516008400,20550,20500,20550,20500,108
|
|
20230628,151200,513794350,20500,20550,20550,20500,22
|
|
20230628,151100,513343300,20550,20600,20600,20550,157
|
|
20230628,151000,510116900,20600,20600,20600,20550,40
|
|
20230628,150900,509294050,20600,20600,20600,20600,5
|
|
20230628,150800,509191050,20550,20550,20550,20550,1
|
|
20230628,150700,509170500,20550,20550,20550,20550,19
|
|
20230628,150600,508780050,20600,20600,20600,20600,0
|
|
20230628,150500,508780050,20600,20600,20600,20600,100
|
|
20230628,150400,506720050,20600,20600,20600,20600,0
|
|
20230628,150300,506720050,20600,20600,20600,20600,64
|
|
20230628,150200,505401650,20600,20600,20600,20600,0
|
|
20230628,150100,505401650,20600,20600,20600,20600,6
|
|
20230628,150000,505278050,20600,20600,20600,20600,74
|
|
20230628,145900,503753650,20600,20600,20600,20600,100
|
|
20230628,145800,501693650,20600,20600,20600,20600,0
|
|
20230628,145700,501693650,20600,20600,20600,20600,0
|
|
20230628,145600,501693650,20600,20600,20600,20600,137
|
|
20230628,145500,498871450,20650,20650,20650,20650,0
|
|
20230628,145400,498871450,20650,20650,20650,20650,30
|
|
20230628,145300,498251950,20650,20650,20650,20650,0
|
|
20230628,145200,498251950,20650,20650,20650,20650,1
|
|
20230628,145100,498231300,20600,20500,20600,20500,444
|
|
20230628,145000,489093300,20550,20550,20550,20550,0
|
|
20230628,144900,489093300,20550,20550,20550,20550,4
|
|
20230628,144800,489011100,20550,20550,20550,20500,148
|
|
20230628,144700,485974300,20550,20550,20550,20550,10
|
|
20230628,144600,485768800,20500,20500,20500,20500,18
|
|
20230628,144500,485399800,20500,20500,20500,20500,0
|
|
20230628,144400,485399800,20500,20500,20500,20500,0
|
|
20230628,144300,485399800,20500,20500,20500,20500,17
|
|
20230628,144200,485051300,20500,20500,20500,20500,0
|
|
20230628,144100,485051300,20500,20500,20500,20500,16
|
|
20230628,144000,484723300,20550,20550,20550,20550,6
|
|
20230628,143900,484600000,20500,20500,20500,20500,0
|
|
20230628,143800,484600000,20500,20500,20500,20500,0
|
|
20230628,143700,484600000,20500,20500,20500,20500,0
|
|
20230628,143600,484600000,20500,20500,20500,20500,50
|
|
20230628,143500,483575000,20500,20500,20550,20500,19
|
|
20230628,143400,483185450,20500,20500,20500,20500,0
|
|
20230628,143300,483185450,20500,20500,20500,20500,0
|
|
20230628,143200,483185450,20500,20500,20500,20500,118
|
|
20230628,143100,480766450,20500,20500,20500,20500,0
|
|
20230628,143000,480766450,20500,20550,20550,20500,198
|
|
20230628,142900,476698350,20550,20550,20550,20550,1055
|
|
20230628,142800,455018100,20600,20600,20600,20600,34
|
|
20230628,142700,454317700,20550,20550,20550,20550,0
|
|
20230628,142600,454317700,20550,20550,20550,20550,0
|
|
20230628,142500,454317700,20550,20550,20550,20550,0
|
|
20230628,142400,454317700,20550,20600,20600,20550,38
|
|
20230628,142300,453536750,20550,20550,20550,20550,0
|
|
20230628,142200,453536750,20550,20550,20550,20550,0
|
|
20230628,142100,453536750,20550,20550,20550,20550,0
|
|
20230628,142000,453536750,20550,20550,20550,20550,18
|
|
20230628,141900,453166850,20550,20550,20550,20550,322
|
|
20230628,141800,446549750,20600,20600,20600,20600,0
|
|
20230628,141700,446549750,20600,20600,20600,20600,63
|
|
20230628,141600,445251950,20600,20600,20600,20600,0
|
|
20230628,141500,445251950,20600,20600,20600,20600,0
|
|
20230628,141400,445251950,20600,20600,20600,20600,0
|
|
20230628,141300,445251950,20600,20600,20600,20600,1
|
|
20230628,141200,445231350,20600,20600,20600,20600,0
|
|
20230628,141100,445231350,20600,20600,20600,20600,27
|
|
20230628,141000,444675150,20650,20650,20650,20650,0
|
|
20230628,140900,444675150,20650,20650,20650,20650,2
|
|
20230628,140800,444633850,20700,20700,20700,20700,1
|
|
20230628,140700,444613150,20650,20600,20650,20600,1117
|
|
20230628,140600,421554850,20600,20600,20600,20600,14
|
|
20230628,140500,421266450,20550,20600,20600,20550,32
|
|
20230628,140400,420607550,20550,20550,20550,20550,0
|
|
20230628,140300,420607550,20550,20550,20550,20550,0
|
|
20230628,140200,420607550,20550,20550,20550,20550,17
|
|
20230628,140100,420258200,20550,20550,20550,20550,0
|
|
20230628,140000,420258200,20550,20550,20550,20550,0
|
|
20230628,135900,420258200,20550,20550,20550,20550,0
|
|
20230628,135800,420258200,20550,20550,20550,20550,0
|
|
20230628,135700,420258200,20550,20550,20550,20550,16
|
|
20230628,135600,419929400,20550,20550,20550,20550,0
|
|
20230628,135500,419929400,20550,20550,20550,20550,0
|
|
20230628,135400,419929400,20550,20550,20550,20550,200
|
|
20230628,135300,415819400,20550,20550,20550,20550,0
|
|
20230628,135200,415819400,20550,20550,20550,20550,16
|
|
20230628,135100,415490600,20600,20600,20600,20600,0
|
|
20230628,135000,415490600,20600,20600,20600,20600,0
|
|
20230628,134900,415490600,20600,20600,20600,20600,0
|
|
20230628,134800,415490600,20600,20600,20600,20600,79
|
|
20230628,134700,413863200,20600,20600,20600,20600,21
|
|
20230628,134600,413430600,20600,20600,20600,20600,55
|
|
20230628,134500,412297600,20600,20600,20600,20600,0
|
|
20230628,134400,412297600,20600,20600,20600,20600,15
|
|
20230628,134300,411988600,20600,20600,20600,20600,1
|
|
20230628,134200,411968000,20600,20600,20600,20600,1
|
|
20230628,134100,411947400,20650,20650,20650,20650,0
|
|
20230628,134000,411947400,20650,20650,20650,20650,0
|
|
20230628,133900,411947400,20650,20650,20650,20650,0
|
|
20230628,133800,411947400,20650,20650,20650,20650,0
|
|
20230628,133700,411947400,20650,20650,20650,20650,0
|
|
20230628,133600,411947400,20650,20650,20650,20650,1
|
|
20230628,133500,411926750,20650,20650,20650,20650,1
|
|
20230628,133400,411906100,20650,20650,20650,20650,152
|
|
20230628,133300,408767300,20600,20600,20600,20600,295
|
|
20230628,133200,402690300,20600,20600,20600,20600,50
|
|
20230628,133100,401660300,20600,20600,20600,20600,4
|
|
20230628,133000,401577900,20600,20600,20600,20600,0
|
|
20230628,132900,401577900,20600,20600,20600,20600,9
|
|
20230628,132800,401392500,20650,20650,20650,20650,3
|
|
20230628,132700,401330550,20650,20650,20650,20650,0
|
|
20230628,132600,401330550,20650,20650,20650,20650,0
|
|
20230628,132500,401330550,20650,20650,20650,20650,0
|
|
20230628,132400,401330550,20650,20650,20650,20650,0
|
|
20230628,132300,401330550,20650,20650,20650,20650,48
|
|
20230628,132200,400339350,20600,20650,20650,20600,271
|
|
20230628,132100,394756700,20600,20600,20600,20600,0
|
|
20230628,132000,394756700,20600,20600,20600,20600,1
|
|
20230628,131900,394736100,20650,20650,20650,20650,1
|
|
20230628,131800,394715450,20650,20650,20650,20650,649
|
|
20230628,131700,381313600,20650,20650,20650,20650,49
|
|
20230628,131600,380301750,20550,20550,20550,20550,0
|
|
20230628,131500,380301750,20550,20550,20550,20550,0
|
|
20230628,131400,380301750,20550,20550,20550,20550,0
|
|
20230628,131300,380301750,20550,20550,20550,20550,0
|
|
20230628,131200,380301750,20550,20550,20550,20550,0
|
|
20230628,131100,380301750,20550,20600,20600,20550,20
|
|
20230628,131000,379889900,20600,20600,20600,20600,0
|
|
20230628,130900,379889900,20600,20600,20600,20600,393
|
|
20230628,130800,371794100,20600,20600,20600,20600,9
|
|
20230628,130700,371608700,20600,20600,20600,20600,10
|
|
20230628,130600,371402700,20600,20600,20600,20600,0
|
|
20230628,130500,371402700,20600,20600,20600,20600,324
|
|
20230628,130400,364728300,20650,20650,20650,20650,11
|
|
20230628,130300,364501150,20650,20650,20650,20650,0
|
|
20230628,130200,364501150,20650,20650,20650,20650,305
|
|
20230628,130100,358202900,20650,20650,20650,20650,556
|
|
20230628,130000,346721500,20650,20700,20700,20650,3
|
|
20230628,125900,346659500,20650,20700,20700,20650,65
|
|
20230628,125800,345316500,20700,20700,20700,20700,0
|
|
20230628,125700,345316500,20700,20700,20700,20700,0
|
|
20230628,125600,345316500,20700,20700,20700,20700,1
|
|
20230628,125500,345295800,20650,20650,20650,20650,10
|
|
20230628,125400,345089300,20650,20650,20650,20650,0
|
|
20230628,125300,345089300,20650,20650,20650,20650,403
|
|
20230628,125200,336767350,20650,20650,20650,20650,113
|
|
20230628,125100,334433900,20600,20600,20600,20600,0
|
|
20230628,125000,334433900,20600,20600,20600,20600,0
|
|
20230628,124900,334433900,20600,20600,20600,20600,0
|
|
20230628,124800,334433900,20600,20600,20600,20600,123
|
|
20230628,124700,331900100,20600,20600,20600,20600,0
|
|
20230628,124600,331900100,20600,20600,20600,20600,178
|
|
20230628,124500,328233300,20600,20600,20600,20600,76
|
|
20230628,124400,326667700,20700,20700,20700,20700,10
|
|
20230628,124300,326460700,20700,20700,20700,20700,0
|
|
20230628,124200,326460700,20700,20550,20700,20550,309
|
|
20230628,124100,320106850,20500,20600,20600,20500,1117
|
|
20230628,124000,297157550,20600,20650,20650,20600,258
|
|
20230628,123900,291837500,20650,20650,20650,20650,19
|
|
20230628,123800,291445150,20700,20650,20700,20650,5
|
|
20230628,123700,291341850,20700,20700,20700,20700,0
|
|
20230628,123600,291341850,20700,20700,20700,20700,0
|
|
20230628,123500,291341850,20700,20700,20700,20700,1
|
|
20230628,123400,291321150,20650,20650,20650,20650,17
|
|
20230628,123300,290970100,20700,20700,20700,20700,0
|
|
20230628,123200,290970100,20700,20700,20700,20700,1
|
|
20230628,123100,290949400,20700,20700,20700,20700,0
|
|
20230628,123000,290949400,20700,20700,20700,20700,5
|
|
20230628,122900,290845900,20700,20650,20700,20650,22
|
|
20230628,122800,290391300,20700,20700,20700,20700,0
|
|
20230628,122700,290391300,20700,20700,20700,20700,0
|
|
20230628,122600,290391300,20700,20700,20700,20700,0
|
|
20230628,122500,290391300,20700,20700,20700,20700,0
|
|
20230628,122400,290391300,20700,20700,20700,20700,0
|
|
20230628,122300,290391300,20700,20700,20700,20700,1
|
|
20230628,122200,290370600,20650,20650,20650,20650,36
|
|
20230628,122100,289627200,20650,20650,20650,20650,10
|
|
20230628,122000,289420700,20650,20650,20650,20650,0
|
|
20230628,121900,289420700,20650,20650,20650,20650,0
|
|
20230628,121800,289420700,20650,20650,20650,20650,0
|
|
20230628,121700,289420700,20650,20650,20650,20650,0
|
|
20230628,121600,289420700,20650,20650,20650,20650,0
|
|
20230628,121500,289420700,20650,20650,20650,20650,3
|
|
20230628,121400,289358750,20650,20650,20650,20650,0
|
|
20230628,121300,289358750,20650,20650,20650,20650,0
|
|
20230628,121200,289358750,20650,20650,20650,20650,0
|
|
20230628,121100,289358750,20650,20650,20650,20650,0
|
|
20230628,121000,289358750,20650,20650,20650,20650,48
|
|
20230628,120900,288367550,20650,20650,20650,20650,0
|
|
20230628,120800,288367550,20650,20650,20650,20650,0
|
|
20230628,120700,288367550,20650,20650,20650,20650,259
|
|
20230628,120600,283019200,20650,20650,20650,20650,100
|
|
20230628,120500,280954200,20650,20600,20650,20600,458
|
|
20230628,120400,271504100,20550,20600,20600,20550,37
|
|
20230628,120300,270742750,20600,20600,20600,20600,0
|
|
20230628,120200,270742750,20600,20600,20600,20600,0
|
|
20230628,120100,270742750,20600,20600,20600,20600,0
|
|
20230628,120000,270742750,20600,20600,20600,20600,0
|
|
20230628,115900,270742750,20600,20600,20600,20600,0
|
|
20230628,115800,270742750,20600,20600,20600,20600,111
|
|
20230628,115700,268456150,20600,20600,20600,20600,0
|
|
20230628,115600,268456150,20600,20600,20600,20600,0
|
|
20230628,115500,268456150,20600,20600,20600,20600,5
|
|
20230628,115400,268353150,20650,20650,20650,20650,48
|
|
20230628,115300,267361950,20600,20600,20600,20600,20
|
|
20230628,115200,266949950,20600,20600,20600,20600,50
|
|
20230628,115100,265919950,20600,20600,20600,20600,0
|
|
20230628,115000,265919950,20600,20600,20600,20600,0
|
|
20230628,114900,265919950,20600,20650,20650,20600,341
|
|
20230628,114800,258895300,20650,20650,20650,20650,563
|
|
20230628,114700,247269350,20600,20600,20600,20600,76
|
|
20230628,114600,245703750,20550,20550,20550,20550,19
|
|
20230628,114500,245313300,20550,20550,20550,20550,6
|
|
20230628,114400,245190000,20550,20550,20550,20550,14
|
|
20230628,114300,244902300,20550,20550,20550,20550,0
|
|
20230628,114200,244902300,20550,20550,20550,20550,1
|
|
20230628,114100,244881750,20550,20550,20550,20550,0
|
|
20230628,114000,244881750,20550,20550,20550,20550,0
|
|
20230628,113900,244881750,20550,20550,20550,20550,20
|
|
20230628,113800,244470750,20550,20550,20550,20550,15
|
|
20230628,113700,244162500,20550,20550,20550,20550,0
|
|
20230628,113600,244162500,20550,20550,20550,20550,0
|
|
20230628,113500,244162500,20550,20550,20550,20550,0
|
|
20230628,113400,244162500,20550,20550,20550,20550,0
|
|
20230628,113300,244162500,20550,20550,20550,20550,18
|
|
20230628,113200,243792600,20550,20550,20550,20550,18
|
|
20230628,113100,243422700,20550,20500,20550,20500,127
|
|
20230628,113000,240819150,20500,20500,20500,20500,0
|
|
20230628,112900,240819150,20500,20500,20500,20500,0
|
|
20230628,112800,240819150,20500,20500,20500,20500,62
|
|
20230628,112700,239548150,20550,20550,20550,20550,0
|
|
20230628,112600,239548150,20550,20550,20550,20550,2
|
|
20230628,112500,239507050,20500,20500,20500,20500,182
|
|
20230628,112400,235776050,20450,20450,20450,20450,0
|
|
20230628,112300,235776050,20450,20450,20450,20450,0
|
|
20230628,112200,235776050,20450,20450,20450,20450,0
|
|
20230628,112100,235776050,20450,20400,20450,20400,358
|
|
20230628,112000,228467050,20400,20400,20400,20400,20
|
|
20230628,111900,228059050,20400,20400,20400,20400,17
|
|
20230628,111800,227712250,20400,20400,20400,20400,0
|
|
20230628,111700,227712250,20400,20400,20400,20400,0
|
|
20230628,111600,227712250,20400,20400,20400,20400,22
|
|
20230628,111500,227263450,20400,20400,20400,20400,0
|
|
20230628,111400,227263450,20400,20400,20400,20400,13
|
|
20230628,111300,226998250,20400,20450,20450,20400,5
|
|
20230628,111200,226896200,20450,20450,20450,20450,2
|
|
20230628,111100,226855300,20400,20400,20400,20400,931
|
|
20230628,111000,207862900,20400,20400,20400,20400,312
|
|
20230628,110900,201498100,20400,20400,20400,20400,0
|
|
20230628,110800,201498100,20400,20500,20500,20400,1604
|
|
20230628,110700,168724200,20500,20500,20500,20500,180
|
|
20230628,110600,165034200,20500,20500,20500,20500,270
|
|
20230628,110500,159499200,20500,20550,20550,20500,199
|
|
20230628,110400,155410650,20550,20550,20550,20550,0
|
|
20230628,110300,155410650,20550,20550,20550,20550,0
|
|
20230628,110200,155410650,20550,20550,20550,20550,4
|
|
20230628,110100,155328450,20550,20550,20550,20550,0
|
|
20230628,110000,155328450,20550,20550,20550,20550,23
|
|
20230628,105900,154855800,20550,20550,20550,20550,0
|
|
20230628,105800,154855800,20550,20550,20550,20550,0
|
|
20230628,105700,154855800,20550,20550,20550,20550,0
|
|
20230628,105600,154855800,20550,20550,20550,20550,105
|
|
20230628,105500,152698050,20550,20550,20550,20550,17
|
|
20230628,105400,152348700,20550,20550,20550,20550,22
|
|
20230628,105300,151896600,20550,20550,20550,20550,0
|
|
20230628,105200,151896600,20550,20550,20550,20550,0
|
|
20230628,105100,151896600,20550,20550,20550,20550,15
|
|
20230628,105000,151588350,20550,20550,20550,20550,0
|
|
20230628,104900,151588350,20550,20550,20550,20550,6
|
|
20230628,104800,151465050,20550,20550,20550,20550,0
|
|
20230628,104700,151465050,20550,20550,20550,20550,0
|
|
20230628,104600,151465050,20550,20550,20550,20550,16
|
|
20230628,104500,151136250,20600,20600,20600,20600,0
|
|
20230628,104400,151136250,20600,20600,20600,20600,0
|
|
20230628,104300,151136250,20600,20600,20600,20600,2
|
|
20230628,104200,151095050,20550,20550,20550,20550,0
|
|
20230628,104100,151095050,20550,20550,20550,20550,16
|
|
20230628,104000,150766250,20550,20550,20550,20550,0
|
|
20230628,103900,150766250,20550,20550,20550,20550,6
|
|
20230628,103800,150642950,20600,20600,20600,20600,2
|
|
20230628,103700,150601750,20600,20550,20600,20550,4
|
|
20230628,103600,150519450,20550,20550,20550,20550,18
|
|
20230628,103500,150149550,20550,20550,20550,20550,6
|
|
20230628,103400,150026250,20550,20550,20550,20550,0
|
|
20230628,103300,150026250,20550,20550,20550,20550,6
|
|
20230628,103200,149902950,20550,20550,20550,20550,0
|
|
20230628,103100,149902950,20550,20550,20550,20550,424
|
|
20230628,103000,141189750,20550,20550,20550,20550,7
|
|
20230628,102900,141045900,20550,20550,20550,20550,0
|
|
20230628,102800,141045900,20550,20550,20550,20550,0
|
|
20230628,102700,141045900,20550,20550,20550,20550,22
|
|
20230628,102600,140593800,20550,20550,20550,20550,0
|
|
20230628,102500,140593800,20550,20550,20550,20550,0
|
|
20230628,102400,140593800,20550,20550,20550,20550,6
|
|
20230628,102300,140470500,20550,20550,20550,20550,0
|
|
20230628,102200,140470500,20550,20550,20550,20550,16
|
|
20230628,102100,140141700,20550,20550,20550,20550,0
|
|
20230628,102000,140141700,20550,20550,20550,20550,12
|
|
20230628,101900,139895100,20550,20550,20550,20550,0
|
|
20230628,101800,139895100,20550,20550,20550,20550,0
|
|
20230628,101700,139895100,20550,20550,20550,20550,18
|
|
20230628,101600,139525200,20600,20600,20600,20600,28
|
|
20230628,101500,138948400,20600,20600,20600,20600,0
|
|
20230628,101400,138948400,20600,20600,20600,20600,105
|
|
20230628,101300,136785400,20550,20550,20550,20550,6
|
|
20230628,101200,136662100,20550,20550,20550,20550,17
|
|
20230628,101100,136312750,20550,20550,20550,20550,38
|
|
20230628,101000,135531850,20550,20550,20550,20550,0
|
|
20230628,100900,135531850,20550,20550,20550,20550,52
|
|
20230628,100800,134463250,20550,20550,20550,20550,131
|
|
20230628,100700,131771200,20550,20550,20550,20550,25
|
|
20230628,100600,131257450,20550,20550,20550,20550,46
|
|
20230628,100500,130312150,20550,20550,20550,20550,27
|
|
20230628,100400,129757300,20550,20550,20550,20550,16
|
|
20230628,100300,129428500,20600,20600,20600,20600,106
|
|
20230628,100200,127244900,20650,20650,20650,20650,18
|
|
20230628,100100,126873200,20650,20650,20650,20650,0
|
|
20230628,100000,126873200,20650,20700,20700,20650,10
|
|
20230628,095900,126666650,20650,20700,20700,20650,69
|
|
20230628,095800,125241750,20700,20700,20700,20650,208
|
|
20230628,095700,120936450,20650,20650,20650,20650,0
|
|
20230628,095600,120936450,20650,20700,20700,20650,281
|
|
20230628,095500,115126550,20650,20700,20700,20650,11
|
|
20230628,095400,114899150,20700,20700,20700,20700,1
|
|
20230628,095300,114878450,20650,20650,20650,20650,4
|
|
20230628,095200,114795850,20650,20650,20650,20650,7
|
|
20230628,095100,114651300,20650,20650,20650,20650,5
|
|
20230628,095000,114548050,20700,20700,20700,20700,308
|
|
20230628,094900,108172450,20700,20700,20700,20700,3
|
|
20230628,094800,108110350,20650,20650,20650,20650,100
|
|
20230628,094700,106045350,20600,20650,20650,20600,7
|
|
20230628,094600,105901100,20600,20650,20650,20600,18
|
|
20230628,094500,105530150,20700,20700,20700,20700,7
|
|
20230628,094400,105385250,20700,20700,20700,20700,0
|
|
20230628,094300,105385250,20700,20650,20700,20650,554
|
|
20230628,094200,93941200,20600,20650,20650,20600,243
|
|
20230628,094100,88929250,20650,20650,20650,20650,41
|
|
20230628,094000,88082600,20650,20650,20650,20650,1
|
|
20230628,093900,88061950,20650,20650,20650,20650,0
|
|
20230628,093800,88061950,20650,20650,20650,20650,49
|
|
20230628,093700,87050100,20650,20650,20650,20650,9
|
|
20230628,093600,86864250,20650,20650,20650,20650,0
|
|
20230628,093500,86864250,20650,20650,20650,20650,208
|
|
20230628,093400,82569050,20650,20650,20650,20650,20
|
|
20230628,093300,82156050,20650,20650,20700,20650,154
|
|
20230628,093200,78973450,20600,20650,20650,20600,51
|
|
20230628,093100,77922800,20600,20600,20600,20600,0
|
|
20230628,093000,77922800,20600,20600,20600,20600,24
|
|
20230628,092900,77428400,20600,20600,20600,20600,3
|
|
20230628,092800,77366600,20650,20550,20650,20550,49
|
|
20230628,092700,76357450,20500,20550,20600,20500,8
|
|
20230628,092600,76193100,20550,20550,20550,20550,0
|
|
20230628,092500,76193100,20550,20550,20550,20550,10
|
|
20230628,092400,75987600,20550,20550,20550,20550,27
|
|
20230628,092300,75432750,20550,20550,20550,20550,15
|
|
20230628,092200,75124500,20550,20600,20600,20550,6
|
|
20230628,092100,75001150,20550,20550,20600,20550,51
|
|
20230628,092000,73953050,20550,20550,20550,20550,6
|
|
20230628,091900,73829750,20550,20550,20550,20550,6
|
|
20230628,091800,73706450,20600,20550,20600,20550,120
|
|
20230628,091700,71239450,20600,20600,20600,20600,11
|
|
20230628,091600,71012850,20600,20600,20600,20550,87
|
|
20230628,091500,69220700,20600,20650,20650,20600,23
|
|
20230628,091400,68746750,20600,20650,20650,20600,19
|
|
20230628,091300,68355200,20650,20700,20700,20600,55
|
|
20230628,091200,67221750,20650,20650,20650,20600,25
|
|
20230628,091100,66705750,20650,20750,20750,20650,771
|
|
20230628,091000,50747400,20750,20700,20750,20700,7
|
|
20230628,090900,50602350,20700,20700,20750,20700,96
|
|
20230628,090800,48610650,20700,20700,20800,20700,444
|
|
20230628,090700,39400050,20700,20750,20750,20700,36
|
|
20230628,090600,38654600,20700,20600,20750,20600,74
|
|
20230628,090500,37122050,20600,20600,20600,20600,1
|
|
20230628,090400,37101450,20600,20550,20600,20550,146
|
|
20230628,090300,34100700,20500,20450,20500,20450,470
|
|
20230628,090200,24469200,20450,20500,20500,20450,95
|
|
20230628,090100,22523450,20500,20500,20500,20500,30
|
|
20230628,090000,21908450,20500,20350,20500,20350,1076
|