589 lines
30 KiB
CSV
589 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184600,347366250,20900,20900,20900,20900,238
|
|
20230627,184500,347366250,20900,20900,20900,20900,0
|
|
20230627,184400,347366250,20900,20900,20900,20900,0
|
|
20230627,184300,347366250,20900,20900,20900,20900,0
|
|
20230627,184200,347366250,20900,20900,20900,20900,0
|
|
20230627,184100,347366250,20900,20900,20900,20900,0
|
|
20230627,184000,347366250,20900,20900,20900,20900,0
|
|
20230627,183900,347366250,20900,20900,20900,20900,0
|
|
20230627,183800,347366250,20900,20900,20900,20900,0
|
|
20230627,183700,347366250,20900,20900,20900,20900,0
|
|
20230627,183600,347366250,20900,20900,20900,20900,0
|
|
20230627,183500,347366250,20900,20900,20900,20900,0
|
|
20230627,183400,347366250,20900,20900,20900,20900,0
|
|
20230627,183300,347366250,20900,20900,20900,20900,0
|
|
20230627,183200,347366250,20900,20900,20900,20900,0
|
|
20230627,183100,347366250,20900,20900,20900,20900,0
|
|
20230627,183000,347366250,20900,20900,20900,20900,0
|
|
20230627,182900,347366250,20900,20900,20900,20900,0
|
|
20230627,182800,347366250,20900,20900,20900,20900,0
|
|
20230627,182700,347366250,20900,20900,20900,20900,0
|
|
20230627,182600,347366250,20900,20900,20900,20900,0
|
|
20230627,182500,347366250,20900,20900,20900,20900,0
|
|
20230627,182400,347366250,20900,20900,20900,20900,0
|
|
20230627,182300,347366250,20900,20900,20900,20900,0
|
|
20230627,182200,347366250,20900,20900,20900,20900,0
|
|
20230627,182100,347366250,20900,20900,20900,20900,0
|
|
20230627,182000,347366250,20900,20900,20900,20900,0
|
|
20230627,181900,347366250,20900,20900,20900,20900,0
|
|
20230627,181800,347366250,20900,20900,20900,20900,0
|
|
20230627,181700,347366250,20900,20900,20900,20900,0
|
|
20230627,181600,347366250,20900,20900,20900,20900,238
|
|
20230627,181500,347366250,20900,20900,20900,20900,0
|
|
20230627,181400,347366250,20900,20900,20900,20900,0
|
|
20230627,181300,347366250,20900,20900,20900,20900,0
|
|
20230627,181200,347366250,20900,20900,20900,20900,0
|
|
20230627,181100,347366250,20900,20900,20900,20900,0
|
|
20230627,181000,347366250,20900,20900,20900,20900,0
|
|
20230627,180900,347366250,20900,20900,20900,20900,0
|
|
20230627,180800,347366250,20900,20900,20900,20900,0
|
|
20230627,180700,347366250,20900,20900,20900,20900,0
|
|
20230627,180600,347366250,20900,20900,20900,20900,0
|
|
20230627,180500,347366250,20900,20900,20900,20900,0
|
|
20230627,180400,347366250,20900,20900,20900,20900,0
|
|
20230627,180300,347366250,20900,20900,20900,20900,0
|
|
20230627,180200,347366250,20900,20900,20900,20900,0
|
|
20230627,180100,347366250,20900,20900,20900,20900,0
|
|
20230627,180000,347366250,20900,20900,20900,20900,0
|
|
20230627,175900,347366250,20900,20900,20900,20900,0
|
|
20230627,175800,347366250,20900,20900,20900,20900,0
|
|
20230627,175700,347366250,20900,20900,20900,20900,0
|
|
20230627,175600,347366250,20900,20900,20900,20900,0
|
|
20230627,175500,347366250,20900,20900,20900,20900,0
|
|
20230627,175400,347366250,20900,20900,20900,20900,0
|
|
20230627,175300,347366250,20900,20900,20900,20900,0
|
|
20230627,175200,347366250,20900,20900,20900,20900,0
|
|
20230627,175100,347366250,20900,20900,20900,20900,0
|
|
20230627,175000,347366250,20900,20900,20900,20900,0
|
|
20230627,174900,347366250,20900,20900,20900,20900,0
|
|
20230627,174800,347366250,20900,20900,20900,20900,0
|
|
20230627,174700,347366250,20900,20900,20900,20900,0
|
|
20230627,174600,347366250,20900,20900,20900,20900,238
|
|
20230627,174500,347366250,20900,20900,20900,20900,0
|
|
20230627,174400,347366250,20900,20900,20900,20900,0
|
|
20230627,174300,347366250,20900,20900,20900,20900,0
|
|
20230627,174200,347366250,20900,20900,20900,20900,0
|
|
20230627,174100,347366250,20900,20900,20900,20900,0
|
|
20230627,174000,347366250,20900,20900,20900,20900,0
|
|
20230627,173900,347366250,20900,20900,20900,20900,0
|
|
20230627,173800,347366250,20900,20900,20900,20900,0
|
|
20230627,173700,347366250,20900,20900,20900,20900,0
|
|
20230627,173600,347366250,20900,20900,20900,20900,0
|
|
20230627,173500,347366250,20900,20900,20900,20900,0
|
|
20230627,173400,347366250,20900,20900,20900,20900,0
|
|
20230627,173300,347366250,20900,20900,20900,20900,0
|
|
20230627,173200,347366250,20900,20900,20900,20900,0
|
|
20230627,173100,347366250,20900,20900,20900,20900,0
|
|
20230627,173000,347366250,20900,20900,20900,20900,0
|
|
20230627,172900,347366250,20900,20900,20900,20900,0
|
|
20230627,172800,347366250,20900,20900,20900,20900,0
|
|
20230627,172700,347366250,20900,20900,20900,20900,0
|
|
20230627,172600,347366250,20900,20900,20900,20900,0
|
|
20230627,172500,347366250,20900,20900,20900,20900,0
|
|
20230627,172400,347366250,20900,20900,20900,20900,0
|
|
20230627,172300,347366250,20900,20900,20900,20900,0
|
|
20230627,172200,347366250,20900,20900,20900,20900,0
|
|
20230627,172100,347366250,20900,20900,20900,20900,0
|
|
20230627,172000,347366250,20900,20900,20900,20900,0
|
|
20230627,171900,347366250,20900,20900,20900,20900,0
|
|
20230627,171800,347366250,20900,20900,20900,20900,0
|
|
20230627,171700,347366250,20900,20900,20900,20900,0
|
|
20230627,171600,347366250,20900,20900,20900,20900,238
|
|
20230627,171500,347366250,20900,20900,20900,20900,0
|
|
20230627,171400,347366250,20900,20900,20900,20900,0
|
|
20230627,171300,347366250,20900,20900,20900,20900,0
|
|
20230627,171200,347366250,20900,20900,20900,20900,0
|
|
20230627,171100,347366250,20900,20900,20900,20900,0
|
|
20230627,171000,347366250,20900,20900,20900,20900,0
|
|
20230627,170900,347366250,20900,20900,20900,20900,0
|
|
20230627,170800,347366250,20900,20900,20900,20900,0
|
|
20230627,170700,347366250,20900,20900,20900,20900,0
|
|
20230627,170600,347366250,20900,20900,20900,20900,0
|
|
20230627,170500,347366250,20900,20900,20900,20900,0
|
|
20230627,170400,347366250,20900,20900,20900,20900,0
|
|
20230627,170300,347366250,20900,20900,20900,20900,0
|
|
20230627,170200,347366250,20900,20900,20900,20900,0
|
|
20230627,170100,347366250,20900,20900,20900,20900,0
|
|
20230627,170000,347366250,20900,20900,20900,20900,0
|
|
20230627,165900,347366250,20900,20900,20900,20900,0
|
|
20230627,165800,347366250,20900,20900,20900,20900,0
|
|
20230627,165700,347366250,20900,20900,20900,20900,0
|
|
20230627,165600,347366250,20900,20900,20900,20900,0
|
|
20230627,165500,347366250,20900,20900,20900,20900,0
|
|
20230627,165400,347366250,20900,20900,20900,20900,0
|
|
20230627,165300,347366250,20900,20900,20900,20900,0
|
|
20230627,165200,347366250,20900,20900,20900,20900,0
|
|
20230627,165100,347366250,20900,20900,20900,20900,0
|
|
20230627,165000,347366250,20900,20900,20900,20900,0
|
|
20230627,164900,347366250,20900,20900,20900,20900,0
|
|
20230627,164800,347366250,20900,20900,20900,20900,0
|
|
20230627,164700,347366250,20900,20900,20900,20900,0
|
|
20230627,164600,347366250,20900,20900,20900,20900,238
|
|
20230627,164500,347366250,20900,20900,20900,20900,0
|
|
20230627,164400,347366250,20900,20900,20900,20900,0
|
|
20230627,164300,347366250,20900,20900,20900,20900,0
|
|
20230627,164200,347366250,20900,20900,20900,20900,0
|
|
20230627,164100,347366250,20900,20900,20900,20900,0
|
|
20230627,164000,347366250,20900,20900,20900,20900,0
|
|
20230627,163900,347366250,20900,20900,20900,20900,0
|
|
20230627,163800,347366250,20900,20900,20900,20900,0
|
|
20230627,163700,347366250,20900,20900,20900,20900,0
|
|
20230627,163600,347366250,20900,20900,20900,20900,0
|
|
20230627,163500,347366250,20900,20900,20900,20900,0
|
|
20230627,163400,347366250,20900,20900,20900,20900,0
|
|
20230627,163300,347366250,20900,20900,20900,20900,0
|
|
20230627,163200,347366250,20900,20900,20900,20900,0
|
|
20230627,163100,347366250,20900,20900,20900,20900,0
|
|
20230627,163000,347366250,20900,20900,20900,20900,0
|
|
20230627,162900,347366250,20900,20900,20900,20900,0
|
|
20230627,162800,347366250,20900,20900,20900,20900,0
|
|
20230627,162700,347366250,20900,20900,20900,20900,0
|
|
20230627,162600,347366250,20900,20900,20900,20900,0
|
|
20230627,162500,347366250,20900,20900,20900,20900,0
|
|
20230627,162400,347366250,20900,20900,20900,20900,0
|
|
20230627,162300,347366250,20900,20900,20900,20900,0
|
|
20230627,162200,347366250,20900,20900,20900,20900,0
|
|
20230627,162100,347366250,20900,20900,20900,20900,0
|
|
20230627,162000,347366250,20900,20900,20900,20900,0
|
|
20230627,161900,347366250,20900,20900,20900,20900,0
|
|
20230627,161800,347366250,20900,20900,20900,20900,0
|
|
20230627,161700,347366250,20900,20900,20900,20900,0
|
|
20230627,161600,347366250,20900,20900,20900,20900,238
|
|
20230627,161500,347366250,20900,20900,20900,20900,0
|
|
20230627,161400,347366250,20900,20900,20900,20900,0
|
|
20230627,161300,347366250,20900,20900,20900,20900,0
|
|
20230627,161200,347366250,20900,20900,20900,20900,0
|
|
20230627,161100,347366250,20900,20900,20900,20900,0
|
|
20230627,161000,347366250,20900,20900,20900,20900,0
|
|
20230627,160900,347366250,20900,20900,20900,20900,0
|
|
20230627,160800,347366250,20900,20900,20900,20900,0
|
|
20230627,160700,347366250,20900,20900,20900,20900,0
|
|
20230627,160600,347366250,20900,20900,20900,20900,0
|
|
20230627,160500,347366250,20900,20900,20900,20900,0
|
|
20230627,160400,347366250,20900,20900,20900,20900,0
|
|
20230627,160300,347366250,20900,20900,20900,20900,0
|
|
20230627,160200,347366250,20900,20900,20900,20900,0
|
|
20230627,160100,347366250,20900,20900,20900,20900,0
|
|
20230627,160000,347366250,20900,20900,20900,20900,0
|
|
20230627,155900,347366250,20900,20900,20900,20900,0
|
|
20230627,155800,347366250,20900,20900,20900,20900,0
|
|
20230627,155700,347366250,20900,20900,20900,20900,0
|
|
20230627,155600,347366250,20900,20900,20900,20900,0
|
|
20230627,155500,347366250,20900,20900,20900,20900,0
|
|
20230627,155400,347366250,20900,20900,20900,20900,0
|
|
20230627,155300,347366250,20900,20900,20900,20900,0
|
|
20230627,155200,347366250,20900,20900,20900,20900,0
|
|
20230627,155100,347366250,20900,20900,20900,20900,0
|
|
20230627,155000,347366250,20900,20900,20900,20900,0
|
|
20230627,154900,347366250,20900,20900,20900,20900,0
|
|
20230627,154800,347366250,20900,20900,20900,20900,0
|
|
20230627,154700,347366250,20900,20900,20900,20900,0
|
|
20230627,154600,347366250,20900,20900,20900,20900,238
|
|
20230627,154500,347366250,20900,20900,20900,20900,0
|
|
20230627,154400,347366250,20900,20900,20900,20900,0
|
|
20230627,154300,347366250,20900,20900,20900,20900,0
|
|
20230627,154200,347366250,20900,20900,20900,20900,0
|
|
20230627,154100,347366250,20900,20900,20900,20900,0
|
|
20230627,154000,347366250,20900,20900,20900,20900,0
|
|
20230627,153900,347366250,20900,20900,20900,20900,0
|
|
20230627,153800,347366250,20900,20900,20900,20900,0
|
|
20230627,153700,347366250,20900,20900,20900,20900,0
|
|
20230627,153600,347366250,20900,20900,20900,20900,0
|
|
20230627,153500,347366250,20900,20900,20900,20900,0
|
|
20230627,153400,347366250,20900,20900,20900,20900,0
|
|
20230627,153300,347366250,20900,20900,20900,20900,0
|
|
20230627,153200,347366250,20900,20900,20900,20900,0
|
|
20230627,153100,347366250,20900,20900,20900,20900,0
|
|
20230627,153000,347366250,20900,20900,20900,20900,238
|
|
20230627,152900,342392050,20950,20950,20950,20950,0
|
|
20230627,152800,342392050,20950,20950,20950,20950,0
|
|
20230627,152700,342392050,20950,20950,20950,20950,0
|
|
20230627,152600,342392050,20950,20950,20950,20950,0
|
|
20230627,152500,342392050,20950,20950,20950,20950,0
|
|
20230627,152400,342392050,20950,20950,20950,20950,0
|
|
20230627,152300,342392050,20950,20950,20950,20950,0
|
|
20230627,152200,342392050,20950,20950,20950,20950,0
|
|
20230627,152100,342392050,20950,20950,20950,20950,0
|
|
20230627,152000,342392050,20950,20950,20950,20950,0
|
|
20230627,151900,342392050,20950,21000,21000,20950,96
|
|
20230627,151800,340378200,20950,20950,20950,20950,30
|
|
20230627,151700,339749700,20950,20950,20950,20950,1
|
|
20230627,151600,339728750,20850,20800,20900,20800,28
|
|
20230627,151500,339144950,20900,20900,20900,20900,0
|
|
20230627,151400,339144950,20900,20900,20900,20900,0
|
|
20230627,151300,339144950,20900,20900,20900,20900,0
|
|
20230627,151200,339144950,20900,20900,20950,20900,120
|
|
20230627,151100,336633550,20750,20800,20800,20750,240
|
|
20230627,151000,331649450,20950,20950,20950,20950,0
|
|
20230627,150900,331649450,20950,20950,20950,20950,0
|
|
20230627,150800,331649450,20950,20750,20950,20750,31
|
|
20230627,150700,331006000,20750,20900,20900,20750,506
|
|
20230627,150600,320481000,20850,20850,20850,20850,17
|
|
20230627,150500,320126550,20900,20900,20900,20900,0
|
|
20230627,150400,320126550,20900,20900,20900,20900,0
|
|
20230627,150300,320126550,20900,20900,20900,20900,120
|
|
20230627,150200,317618550,20900,20900,20900,20900,10
|
|
20230627,150100,317409550,20900,20900,20900,20900,0
|
|
20230627,150000,317409550,20900,20900,20900,20900,0
|
|
20230627,145900,317409550,20900,20850,20900,20850,66
|
|
20230627,145800,316033400,20950,20950,20950,20950,223
|
|
20230627,145700,311361550,20950,20900,20950,20900,66
|
|
20230627,145600,309979350,20900,20900,20900,20900,10
|
|
20230627,145500,309770350,20900,20850,20900,20850,43
|
|
20230627,145400,308872400,20950,20950,20950,20950,0
|
|
20230627,145300,308872400,20950,20950,20950,20950,10
|
|
20230627,145200,308662900,20950,20950,20950,20950,0
|
|
20230627,145100,308662900,20950,20950,20950,20950,0
|
|
20230627,145000,308662900,20950,20950,20950,20950,0
|
|
20230627,144900,308662900,20950,20900,20950,20900,7
|
|
20230627,144800,308516300,20750,20800,20800,20750,9
|
|
20230627,144700,308329300,20750,20750,20750,20750,0
|
|
20230627,144600,308329300,20750,20750,20750,20750,0
|
|
20230627,144500,308329300,20750,20850,20850,20750,650
|
|
20230627,144400,294823200,20950,20900,20950,20900,7
|
|
20230627,144300,294676700,20900,20900,20900,20900,0
|
|
20230627,144200,294676700,20900,20900,20900,20900,3
|
|
20230627,144100,294614000,20850,20850,20850,20850,0
|
|
20230627,144000,294614000,20850,20850,20850,20850,35
|
|
20230627,143900,293884250,20900,20900,20900,20900,0
|
|
20230627,143800,293884250,20900,20900,20900,20900,0
|
|
20230627,143700,293884250,20900,20900,20900,20900,0
|
|
20230627,143600,293884250,20900,20900,20900,20900,0
|
|
20230627,143500,293884250,20900,20900,20900,20900,0
|
|
20230627,143400,293884250,20900,20900,20900,20900,723
|
|
20230627,143300,278773550,21000,21000,21000,21000,0
|
|
20230627,143200,278773550,21000,21000,21000,21000,0
|
|
20230627,143100,278773550,21000,21000,21000,21000,0
|
|
20230627,143000,278773550,21000,21000,21000,21000,0
|
|
20230627,142900,278773550,21000,21000,21000,21000,0
|
|
20230627,142800,278773550,21000,20900,21000,20900,5
|
|
20230627,142700,278668750,21050,21050,21050,21050,0
|
|
20230627,142600,278668750,21050,21050,21050,21050,0
|
|
20230627,142500,278668750,21050,21050,21050,21050,0
|
|
20230627,142400,278668750,21050,21050,21050,21050,0
|
|
20230627,142300,278668750,21050,21050,21050,21050,0
|
|
20230627,142200,278668750,21050,21050,21050,21050,0
|
|
20230627,142100,278668750,21050,21050,21050,21050,600
|
|
20230627,142000,266038750,21050,21050,21050,21050,0
|
|
20230627,141900,266038750,21050,21050,21050,21050,0
|
|
20230627,141800,266038750,21050,21050,21050,21050,0
|
|
20230627,141700,266038750,21050,21050,21050,21050,0
|
|
20230627,141600,266038750,21050,21050,21050,21050,2
|
|
20230627,141500,265996650,20850,20850,20850,20850,1
|
|
20230627,141400,265975800,21050,21050,21050,21050,0
|
|
20230627,141300,265975800,21050,21000,21050,21000,36
|
|
20230627,141200,265219150,21000,21000,21000,21000,0
|
|
20230627,141100,265219150,21000,21000,21000,21000,0
|
|
20230627,141000,265219150,21000,21000,21000,21000,0
|
|
20230627,140900,265219150,21000,21000,21000,21000,0
|
|
20230627,140800,265219150,21000,21000,21000,21000,0
|
|
20230627,140700,265219150,21000,21000,21000,21000,0
|
|
20230627,140600,265219150,21000,21000,21000,21000,0
|
|
20230627,140500,265219150,21000,21000,21000,21000,0
|
|
20230627,140400,265219150,21000,21000,21000,21000,20
|
|
20230627,140300,264799150,21000,21000,21000,21000,0
|
|
20230627,140200,264799150,21000,21000,21000,21000,0
|
|
20230627,140100,264799150,21000,21000,21000,21000,0
|
|
20230627,140000,264799150,21000,21000,21000,21000,0
|
|
20230627,135900,264799150,21000,21000,21000,21000,0
|
|
20230627,135800,264799150,21000,21000,21000,21000,3
|
|
20230627,135700,264736150,20900,20900,20900,20900,0
|
|
20230627,135600,264736150,20900,20850,20900,20850,115
|
|
20230627,135500,262332900,20900,20900,20900,20900,0
|
|
20230627,135400,262332900,20900,20900,20900,20900,5
|
|
20230627,135300,262228400,20900,20900,20900,20900,15
|
|
20230627,135200,261914900,20850,20850,20850,20850,10
|
|
20230627,135100,261706400,20900,20900,20900,20900,22
|
|
20230627,135000,261246600,20900,20900,20900,20900,0
|
|
20230627,134900,261246600,20900,20900,20900,20900,0
|
|
20230627,134800,261246600,20900,20900,20900,20900,0
|
|
20230627,134700,261246600,20900,20900,20900,20900,0
|
|
20230627,134600,261246600,20900,20900,20900,20900,0
|
|
20230627,134500,261246600,20900,20900,20900,20900,0
|
|
20230627,134400,261246600,20900,20900,20900,20900,31
|
|
20230627,134300,260598700,20900,20900,20900,20900,10
|
|
20230627,134200,260389700,20950,20950,20950,20950,0
|
|
20230627,134100,260389700,20950,20950,20950,20950,100
|
|
20230627,134000,258294700,21050,21050,21050,21050,0
|
|
20230627,133900,258294700,21050,21050,21050,21050,0
|
|
20230627,133800,258294700,21050,21050,21050,21050,0
|
|
20230627,133700,258294700,21050,21050,21050,21050,0
|
|
20230627,133600,258294700,21050,21050,21050,21050,0
|
|
20230627,133500,258294700,21050,21050,21050,21050,0
|
|
20230627,133400,258294700,21050,21050,21050,21050,0
|
|
20230627,133300,258294700,21050,21050,21050,21050,0
|
|
20230627,133200,258294700,21050,21000,21050,21000,61
|
|
20230627,133100,257013650,21000,21000,21000,21000,0
|
|
20230627,133000,257013650,21000,21000,21000,21000,0
|
|
20230627,132900,257013650,21000,21000,21000,21000,0
|
|
20230627,132800,257013650,21000,21000,21000,21000,1
|
|
20230627,132700,256992650,21000,21000,21000,21000,0
|
|
20230627,132600,256992650,21000,21000,21000,21000,6
|
|
20230627,132500,256866650,20900,20900,20900,20900,23
|
|
20230627,132400,256385950,21000,21000,21000,21000,0
|
|
20230627,132300,256385950,21000,21000,21000,21000,0
|
|
20230627,132200,256385950,21000,21000,21000,21000,48
|
|
20230627,132100,255377950,21000,21000,21000,21000,1
|
|
20230627,132000,255356950,20900,20900,20900,20900,81
|
|
20230627,131900,253664050,20900,20900,20900,20900,5
|
|
20230627,131800,253559550,20900,20900,20900,20900,0
|
|
20230627,131700,253559550,20900,20900,20900,20900,0
|
|
20230627,131600,253559550,20900,20900,20900,20900,0
|
|
20230627,131500,253559550,20900,20900,20900,20900,0
|
|
20230627,131400,253559550,20900,20900,20900,20900,0
|
|
20230627,131300,253559550,20900,20900,20900,20900,1
|
|
20230627,131200,253538650,20850,20850,20850,20850,30
|
|
20230627,131100,252913150,20900,20900,20900,20900,0
|
|
20230627,131000,252913150,20900,20900,20900,20900,0
|
|
20230627,130900,252913150,20900,20900,20900,20900,0
|
|
20230627,130800,252913150,20900,20900,20900,20900,1
|
|
20230627,130700,252892250,20900,20900,20900,20900,0
|
|
20230627,130600,252892250,20900,20900,20900,20900,0
|
|
20230627,130500,252892250,20900,20900,20900,20900,4
|
|
20230627,130400,252808650,20900,20900,20900,20900,0
|
|
20230627,130300,252808650,20900,20900,20900,20900,1
|
|
20230627,130200,252787750,20850,20850,20850,20850,5
|
|
20230627,130100,252683500,20850,20850,20850,20850,0
|
|
20230627,130000,252683500,20850,20850,20850,20850,0
|
|
20230627,125900,252683500,20850,20850,20850,20850,1
|
|
20230627,125800,252662650,20750,20800,20800,20750,200
|
|
20230627,125700,248508200,20800,20800,20800,20800,100
|
|
20230627,125600,246428200,20850,20850,20850,20850,1
|
|
20230627,125500,246407350,20850,20850,20850,20850,25
|
|
20230627,125400,245886100,20900,20900,20900,20900,0
|
|
20230627,125300,245886100,20900,20900,20900,20900,0
|
|
20230627,125200,245886100,20900,20900,20900,20900,0
|
|
20230627,125100,245886100,20900,20900,20900,20900,84
|
|
20230627,125000,244130500,20900,20900,20900,20900,0
|
|
20230627,124900,244130500,20900,20900,20900,20900,0
|
|
20230627,124800,244130500,20900,20900,20900,20900,10
|
|
20230627,124700,243921500,20900,20900,20900,20900,0
|
|
20230627,124600,243921500,20900,20900,20900,20900,0
|
|
20230627,124500,243921500,20900,20900,20900,20900,0
|
|
20230627,124400,243921500,20900,20900,20900,20900,0
|
|
20230627,124300,243921500,20900,20900,20900,20900,0
|
|
20230627,124200,243921500,20900,20900,20900,20900,1
|
|
20230627,124100,243900600,20800,20800,20800,20800,0
|
|
20230627,124000,243900600,20800,20800,20800,20800,2
|
|
20230627,123900,243859000,20900,20900,20900,20900,0
|
|
20230627,123800,243859000,20900,20900,20900,20900,0
|
|
20230627,123700,243859000,20900,20900,20900,20900,0
|
|
20230627,123600,243859000,20900,20900,20900,20900,1
|
|
20230627,123500,243838100,20800,20800,20800,20800,0
|
|
20230627,123400,243838100,20800,20800,20800,20800,0
|
|
20230627,123300,243838100,20800,20950,20950,20800,2386
|
|
20230627,123200,193962050,20950,21000,21000,20950,45
|
|
20230627,123100,193019050,21000,21000,21000,21000,0
|
|
20230627,123000,193019050,21000,21000,21000,21000,1
|
|
20230627,122900,192998050,21000,21000,21000,21000,0
|
|
20230627,122800,192998050,21000,21000,21000,21000,0
|
|
20230627,122700,192998050,21000,21000,21000,21000,2
|
|
20230627,122600,192956050,21000,21000,21000,21000,15
|
|
20230627,122500,192641050,21050,21050,21050,21050,0
|
|
20230627,122400,192641050,21050,21050,21050,21050,0
|
|
20230627,122300,192641050,21050,21050,21050,21050,0
|
|
20230627,122200,192641050,21050,21050,21050,21050,0
|
|
20230627,122100,192641050,21050,21050,21050,21050,0
|
|
20230627,122000,192641050,21050,21000,21050,21000,7
|
|
20230627,121900,192494000,21000,21000,21000,21000,8
|
|
20230627,121800,192326000,21050,21050,21050,21050,0
|
|
20230627,121700,192326000,21050,21050,21050,21050,0
|
|
20230627,121600,192326000,21050,21050,21050,21050,1
|
|
20230627,121500,192304950,21050,21050,21050,21050,0
|
|
20230627,121400,192304950,21050,21050,21050,21050,0
|
|
20230627,121300,192304950,21050,21050,21050,21050,0
|
|
20230627,121200,192304950,21050,21050,21050,21050,0
|
|
20230627,121100,192304950,21050,21050,21050,21050,0
|
|
20230627,121000,192304950,21050,21050,21050,21050,1
|
|
20230627,120900,192283900,21050,21050,21050,21050,1
|
|
20230627,120800,192262850,21050,20950,21050,20950,5
|
|
20230627,120700,192158000,20950,20950,20950,20950,0
|
|
20230627,120600,192158000,20950,20950,20950,20950,0
|
|
20230627,120500,192158000,20950,20950,20950,20950,10
|
|
20230627,120400,191948500,20950,20950,20950,20950,0
|
|
20230627,120300,191948500,20950,20950,20950,20950,0
|
|
20230627,120200,191948500,20950,21000,21000,20950,117
|
|
20230627,120100,189494500,21000,21000,21000,21000,0
|
|
20230627,120000,189494500,21000,21000,21000,21000,29
|
|
20230627,115900,188885500,21100,21100,21100,21100,0
|
|
20230627,115800,188885500,21100,21100,21100,21100,0
|
|
20230627,115700,188885500,21100,21100,21100,21100,0
|
|
20230627,115600,188885500,21100,21100,21100,21100,0
|
|
20230627,115500,188885500,21100,21100,21100,21100,0
|
|
20230627,115400,188885500,21100,21100,21100,21100,1
|
|
20230627,115300,188864400,20950,20950,20950,20950,0
|
|
20230627,115200,188864400,20950,20950,20950,20950,5
|
|
20230627,115100,188759650,20950,20950,20950,20950,2
|
|
20230627,115000,188717750,21100,21100,21100,21100,0
|
|
20230627,114900,188717750,21100,21100,21100,21100,1
|
|
20230627,114800,188696650,21100,21100,21100,21100,0
|
|
20230627,114700,188696650,21100,21100,21100,21100,0
|
|
20230627,114600,188696650,21100,21100,21100,21100,0
|
|
20230627,114500,188696650,21100,21100,21100,21100,0
|
|
20230627,114400,188696650,21100,21100,21100,21100,0
|
|
20230627,114300,188696650,21100,21100,21100,21100,0
|
|
20230627,114200,188696650,21100,21100,21100,21100,1
|
|
20230627,114100,188675550,21100,21100,21100,21100,0
|
|
20230627,114000,188675550,21100,21100,21100,21100,0
|
|
20230627,113900,188675550,21100,21100,21100,21100,0
|
|
20230627,113800,188675550,21100,21100,21100,21100,0
|
|
20230627,113700,188675550,21100,21100,21100,21100,0
|
|
20230627,113600,188675550,21100,21100,21100,21100,0
|
|
20230627,113500,188675550,21100,21100,21100,21100,0
|
|
20230627,113400,188675550,21100,21100,21100,21100,13
|
|
20230627,113300,188401250,21100,21100,21100,21100,0
|
|
20230627,113200,188401250,21100,21100,21100,21100,0
|
|
20230627,113100,188401250,21100,21100,21100,21100,0
|
|
20230627,113000,188401250,21100,21100,21100,21100,0
|
|
20230627,112900,188401250,21100,21100,21100,21100,0
|
|
20230627,112800,188401250,21100,21100,21100,21100,0
|
|
20230627,112700,188401250,21100,21000,21100,21000,73
|
|
20230627,112600,186868050,21000,21000,21000,21000,200
|
|
20230627,112500,182668050,21150,21150,21150,21150,23
|
|
20230627,112400,182181600,21150,21150,21150,21150,0
|
|
20230627,112300,182181600,21150,21150,21150,21150,1
|
|
20230627,112200,182160450,21050,21150,21150,21050,127
|
|
20230627,112100,179479100,21150,21150,21150,21150,0
|
|
20230627,112000,179479100,21150,21150,21150,21150,0
|
|
20230627,111900,179479100,21150,21100,21150,21100,61
|
|
20230627,111800,178191950,21100,21100,21100,21100,30
|
|
20230627,111700,177558950,21150,21150,21150,21150,10
|
|
20230627,111600,177347450,21150,21150,21150,21150,0
|
|
20230627,111500,177347450,21150,21150,21150,21150,0
|
|
20230627,111400,177347450,21150,21150,21150,21150,1
|
|
20230627,111300,177326300,21150,21100,21150,21100,21
|
|
20230627,111200,176883150,21100,21100,21100,21100,0
|
|
20230627,111100,176883150,21100,21100,21100,21100,0
|
|
20230627,111000,176883150,21100,21100,21100,20950,243
|
|
20230627,110900,171790850,21100,21150,21150,21000,138
|
|
20230627,110800,168878200,21300,21300,21300,21200,84
|
|
20230627,110700,167093400,21300,21050,21300,21050,1969
|
|
20230627,110600,125567350,21000,21000,21000,21000,477
|
|
20230627,110500,115550350,21000,21000,21000,21000,4
|
|
20230627,110400,115466350,21000,21000,21000,21000,0
|
|
20230627,110300,115466350,21000,21000,21000,21000,5
|
|
20230627,110200,115361350,21000,21000,21000,21000,2
|
|
20230627,110100,115319350,20900,20950,20950,20900,111
|
|
20230627,110000,112994950,20950,20950,20950,20950,2
|
|
20230627,105900,112953050,20800,20850,20850,20800,1000
|
|
20230627,105800,92149200,20800,20800,20800,20800,0
|
|
20230627,105700,92149200,20800,20800,20800,20800,0
|
|
20230627,105600,92149200,20800,20800,20800,20800,0
|
|
20230627,105500,92149200,20800,20800,20800,20800,0
|
|
20230627,105400,92149200,20800,20800,20800,20800,0
|
|
20230627,105300,92149200,20800,20800,20800,20800,1
|
|
20230627,105200,92128400,21000,21000,21000,21000,0
|
|
20230627,105100,92128400,21000,21000,21000,21000,0
|
|
20230627,105000,92128400,21000,21000,21000,21000,0
|
|
20230627,104900,92128400,21000,21000,21000,21000,0
|
|
20230627,104800,92128400,21000,21000,21000,21000,0
|
|
20230627,104700,92128400,21000,21000,21000,21000,1
|
|
20230627,104600,92107400,20850,20850,20850,20850,0
|
|
20230627,104500,92107400,20850,20850,20850,20850,0
|
|
20230627,104400,92107400,20850,20850,20850,20850,0
|
|
20230627,104300,92107400,20850,20850,20850,20850,0
|
|
20230627,104200,92107400,20850,20850,20850,20800,747
|
|
20230627,104100,76554500,20850,20850,20850,20850,10
|
|
20230627,104000,76346000,20850,20850,20850,20850,0
|
|
20230627,103900,76346000,20850,20850,20850,20850,10
|
|
20230627,103800,76137500,21000,21000,21000,21000,0
|
|
20230627,103700,76137500,21000,21000,21000,21000,0
|
|
20230627,103600,76137500,21000,21000,21000,21000,0
|
|
20230627,103500,76137500,21000,21000,21000,21000,0
|
|
20230627,103400,76137500,21000,21000,21000,21000,0
|
|
20230627,103300,76137500,21000,21000,21000,21000,0
|
|
20230627,103200,76137500,21000,21000,21000,21000,2
|
|
20230627,103100,76095500,20900,20900,20900,20900,0
|
|
20230627,103000,76095500,20900,20900,20900,20900,83
|
|
20230627,102900,74360800,20900,20900,20900,20900,0
|
|
20230627,102800,74360800,20900,20900,20900,20900,32
|
|
20230627,102700,73692000,21000,21000,21000,21000,3
|
|
20230627,102600,73629000,21000,21000,21000,21000,15
|
|
20230627,102500,73314000,21050,21050,21050,21050,0
|
|
20230627,102400,73314000,21050,21050,21050,21050,0
|
|
20230627,102300,73314000,21050,21050,21050,21050,0
|
|
20230627,102200,73314000,21050,21050,21050,21050,0
|
|
20230627,102100,73314000,21050,21000,21050,21000,1000
|
|
20230627,102000,52282650,20850,20850,20850,20850,0
|
|
20230627,101900,52282650,20850,20850,20850,20850,0
|
|
20230627,101800,52282650,20850,20850,20850,20850,20
|
|
20230627,101700,51865650,20850,20950,20950,20850,114
|
|
20230627,101600,49488150,20950,20950,20950,20950,42
|
|
20230627,101500,48608250,20950,20950,20950,20950,0
|
|
20230627,101400,48608250,20950,20950,20950,20950,1
|
|
20230627,101300,48587300,20900,20900,20900,20900,71
|
|
20230627,101200,47103400,20950,20950,20950,20950,50
|
|
20230627,101100,46055900,20950,20950,20950,20950,0
|
|
20230627,101000,46055900,20950,20950,20950,20950,80
|
|
20230627,100900,44379900,20900,20900,20900,20900,0
|
|
20230627,100800,44379900,20900,20900,20900,20900,1
|
|
20230627,100700,44359000,20900,20900,20900,20900,0
|
|
20230627,100600,44359000,20900,20900,20900,20900,0
|
|
20230627,100500,44359000,20900,20900,20900,20900,0
|
|
20230627,100400,44359000,20900,20900,20900,20900,0
|
|
20230627,100300,44359000,20900,20900,20900,20900,50
|
|
20230627,100200,43314000,20900,20900,20900,20900,0
|
|
20230627,100100,43314000,20900,20900,20900,20900,0
|
|
20230627,100000,43314000,20900,20900,20900,20900,0
|
|
20230627,095900,43314000,20900,20900,20900,20900,57
|
|
20230627,095800,42122700,20900,20950,20950,20900,5
|
|
20230627,095700,42018000,20950,20950,20950,20950,26
|
|
20230627,095600,41473300,20950,20950,20950,20950,70
|
|
20230627,095500,40006800,20900,20900,20900,20900,0
|
|
20230627,095400,40006800,20900,20900,20900,20900,43
|
|
20230627,095300,39108100,20900,20900,20900,20900,43
|
|
20230627,095200,38209400,20900,20900,20900,20900,42
|
|
20230627,095100,37331600,21000,21000,21000,21000,0
|
|
20230627,095000,37331600,21000,20950,21000,20950,23
|
|
20230627,094900,36849700,21000,20950,21000,20950,11
|
|
20230627,094800,36619200,20950,20950,20950,20950,26
|
|
20230627,094700,36074500,20900,20900,20900,20900,29
|
|
20230627,094600,35468400,20900,20900,20900,20900,1
|
|
20230627,094500,35447500,20900,20900,20900,20900,0
|
|
20230627,094400,35447500,20900,20900,20900,20900,0
|
|
20230627,094300,35447500,20900,20900,20900,20900,0
|
|
20230627,094200,35447500,20900,20900,20900,20900,0
|
|
20230627,094100,35447500,20900,20900,20900,20900,20
|
|
20230627,094000,35029500,21000,20950,21000,20950,2
|
|
20230627,093900,34987550,20900,20900,20900,20900,12
|
|
20230627,093800,34736750,20850,20850,20850,20850,1
|
|
20230627,093700,34715900,20850,20850,20850,20850,30
|
|
20230627,093600,34090400,20900,20850,20900,20850,104
|
|
20230627,093500,31921950,20850,20850,20850,20850,0
|
|
20230627,093400,31921950,20850,20850,20850,20850,0
|
|
20230627,093300,31921950,20850,20850,20850,20850,20
|
|
20230627,093200,31504950,20900,20900,20900,20900,0
|
|
20230627,093100,31504950,20900,20900,20900,20900,0
|
|
20230627,093000,31504950,20900,20850,20900,20850,50
|
|
20230627,092900,30462300,20850,20850,20850,20850,3
|
|
20230627,092800,30399750,20850,20850,20850,20850,1
|
|
20230627,092700,30378900,20850,20850,20850,20850,0
|
|
20230627,092600,30378900,20850,20850,20850,20850,1
|
|
20230627,092500,30358050,20800,20800,20800,20800,24
|
|
20230627,092400,29858850,20800,20800,20800,20800,6
|
|
20230627,092300,29734050,20850,20800,20850,20800,11
|
|
20230627,092200,29505200,20800,20800,20800,20800,1
|
|
20230627,092100,29484400,20800,20800,20800,20800,0
|
|
20230627,092000,29484400,20800,20800,20800,20800,10
|
|
20230627,091900,29276400,20900,20750,20900,20750,42
|
|
20230627,091800,28404750,20950,20950,20950,20950,0
|
|
20230627,091700,28404750,20950,20950,20950,20950,0
|
|
20230627,091600,28404750,20950,20850,20950,20850,36
|
|
20230627,091500,27653150,20850,20850,20850,20850,1
|
|
20230627,091400,27632300,20850,20850,20850,20850,30
|
|
20230627,091300,27006800,20900,20900,20900,20900,0
|
|
20230627,091200,27006800,20900,20900,20900,20900,10
|
|
20230627,091100,26797800,20800,20800,20800,20800,0
|
|
20230627,091000,26797800,20800,20800,20800,20800,0
|
|
20230627,090900,26797800,20800,20750,21100,20750,138
|
|
20230627,090800,23920850,20750,20750,20750,20750,4
|
|
20230627,090700,23837850,20750,20700,20750,20700,22
|
|
20230627,090600,23382050,20700,20800,20800,20550,337
|
|
20230627,090500,16414250,20850,20850,20850,20850,0
|
|
20230627,090400,16414250,20850,20850,20850,20850,7
|
|
20230627,090300,16268300,21100,21100,21100,21100,1
|
|
20230627,090200,16247200,20800,20800,20850,20800,425
|
|
20230627,090100,7393850,20750,20750,20750,20750,2
|
|
20230627,090000,7352350,20800,20600,20850,20600,356
|