650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,194700,1064685150,31000,31000,31000,31000,1071
|
|
20230628,194600,1064685150,31000,31000,31000,31000,0
|
|
20230628,194500,1064685150,31000,31000,31000,31000,0
|
|
20230628,194400,1064685150,31000,31000,31000,31000,0
|
|
20230628,194300,1064685150,31000,31000,31000,31000,0
|
|
20230628,194200,1064685150,31000,31000,31000,31000,0
|
|
20230628,194100,1064685150,31000,31000,31000,31000,0
|
|
20230628,194000,1064685150,31000,31000,31000,31000,0
|
|
20230628,193900,1064685150,31000,31000,31000,31000,0
|
|
20230628,193800,1064685150,31000,31000,31000,31000,0
|
|
20230628,193700,1064685150,31000,31000,31000,31000,0
|
|
20230628,193600,1064685150,31000,31000,31000,31000,0
|
|
20230628,193500,1064685150,31000,31000,31000,31000,0
|
|
20230628,193400,1064685150,31000,31000,31000,31000,0
|
|
20230628,193300,1064685150,31000,31000,31000,31000,0
|
|
20230628,193200,1064685150,31000,31000,31000,31000,0
|
|
20230628,193100,1064685150,31000,31000,31000,31000,0
|
|
20230628,193000,1064685150,31000,31000,31000,31000,0
|
|
20230628,192900,1064685150,31000,31000,31000,31000,0
|
|
20230628,192800,1064685150,31000,31000,31000,31000,0
|
|
20230628,192700,1064685150,31000,31000,31000,31000,0
|
|
20230628,192600,1064685150,31000,31000,31000,31000,0
|
|
20230628,192500,1064685150,31000,31000,31000,31000,0
|
|
20230628,192400,1064685150,31000,31000,31000,31000,0
|
|
20230628,192300,1064685150,31000,31000,31000,31000,0
|
|
20230628,192200,1064685150,31000,31000,31000,31000,0
|
|
20230628,192100,1064685150,31000,31000,31000,31000,0
|
|
20230628,192000,1064685150,31000,31000,31000,31000,0
|
|
20230628,191900,1064685150,31000,31000,31000,31000,0
|
|
20230628,191800,1064685150,31000,31000,31000,31000,0
|
|
20230628,191700,1064685150,31000,31000,31000,31000,1071
|
|
20230628,191600,1064685150,31000,31000,31000,31000,0
|
|
20230628,191500,1064685150,31000,31000,31000,31000,0
|
|
20230628,191400,1064685150,31000,31000,31000,31000,0
|
|
20230628,191300,1064685150,31000,31000,31000,31000,0
|
|
20230628,191200,1064685150,31000,31000,31000,31000,0
|
|
20230628,191100,1064685150,31000,31000,31000,31000,0
|
|
20230628,191000,1064685150,31000,31000,31000,31000,0
|
|
20230628,190900,1064685150,31000,31000,31000,31000,0
|
|
20230628,190800,1064685150,31000,31000,31000,31000,0
|
|
20230628,190700,1064685150,31000,31000,31000,31000,0
|
|
20230628,190600,1064685150,31000,31000,31000,31000,0
|
|
20230628,190500,1064685150,31000,31000,31000,31000,0
|
|
20230628,190400,1064685150,31000,31000,31000,31000,0
|
|
20230628,190300,1064685150,31000,31000,31000,31000,0
|
|
20230628,190200,1064685150,31000,31000,31000,31000,0
|
|
20230628,190100,1064685150,31000,31000,31000,31000,0
|
|
20230628,190000,1064685150,31000,31000,31000,31000,0
|
|
20230628,185900,1064685150,31000,31000,31000,31000,0
|
|
20230628,185800,1064685150,31000,31000,31000,31000,0
|
|
20230628,185700,1064685150,31000,31000,31000,31000,0
|
|
20230628,185600,1064685150,31000,31000,31000,31000,0
|
|
20230628,185500,1064685150,31000,31000,31000,31000,0
|
|
20230628,185400,1064685150,31000,31000,31000,31000,0
|
|
20230628,185300,1064685150,31000,31000,31000,31000,0
|
|
20230628,185200,1064685150,31000,31000,31000,31000,0
|
|
20230628,185100,1064685150,31000,31000,31000,31000,0
|
|
20230628,185000,1064685150,31000,31000,31000,31000,0
|
|
20230628,184900,1064685150,31000,31000,31000,31000,0
|
|
20230628,184800,1064685150,31000,31000,31000,31000,0
|
|
20230628,184700,1064685150,31000,31000,31000,31000,1071
|
|
20230628,184600,1064685150,31000,31000,31000,31000,0
|
|
20230628,184500,1064685150,31000,31000,31000,31000,0
|
|
20230628,184400,1064685150,31000,31000,31000,31000,0
|
|
20230628,184300,1064685150,31000,31000,31000,31000,0
|
|
20230628,184200,1064685150,31000,31000,31000,31000,0
|
|
20230628,184100,1064685150,31000,31000,31000,31000,0
|
|
20230628,184000,1064685150,31000,31000,31000,31000,0
|
|
20230628,183900,1064685150,31000,31000,31000,31000,0
|
|
20230628,183800,1064685150,31000,31000,31000,31000,0
|
|
20230628,183700,1064685150,31000,31000,31000,31000,0
|
|
20230628,183600,1064685150,31000,31000,31000,31000,0
|
|
20230628,183500,1064685150,31000,31000,31000,31000,0
|
|
20230628,183400,1064685150,31000,31000,31000,31000,0
|
|
20230628,183300,1064685150,31000,31000,31000,31000,0
|
|
20230628,183200,1064685150,31000,31000,31000,31000,0
|
|
20230628,183100,1064685150,31000,31000,31000,31000,0
|
|
20230628,183000,1064685150,31000,31000,31000,31000,0
|
|
20230628,182900,1064685150,31000,31000,31000,31000,0
|
|
20230628,182800,1064685150,31000,31000,31000,31000,0
|
|
20230628,182700,1064685150,31000,31000,31000,31000,0
|
|
20230628,182600,1064685150,31000,31000,31000,31000,0
|
|
20230628,182500,1064685150,31000,31000,31000,31000,0
|
|
20230628,182400,1064685150,31000,31000,31000,31000,0
|
|
20230628,182300,1064685150,31000,31000,31000,31000,0
|
|
20230628,182200,1064685150,31000,31000,31000,31000,0
|
|
20230628,182100,1064685150,31000,31000,31000,31000,0
|
|
20230628,182000,1064685150,31000,31000,31000,31000,0
|
|
20230628,181900,1064685150,31000,31000,31000,31000,0
|
|
20230628,181800,1064685150,31000,31000,31000,31000,0
|
|
20230628,181700,1064685150,31000,31000,31000,31000,1071
|
|
20230628,181600,1064685150,31000,31000,31000,31000,0
|
|
20230628,181500,1064685150,31000,31000,31000,31000,0
|
|
20230628,181400,1064685150,31000,31000,31000,31000,0
|
|
20230628,181300,1064685150,31000,31000,31000,31000,0
|
|
20230628,181200,1064685150,31000,31000,31000,31000,0
|
|
20230628,181100,1064685150,31000,31000,31000,31000,0
|
|
20230628,181000,1064685150,31000,31000,31000,31000,0
|
|
20230628,180900,1064685150,31000,31000,31000,31000,0
|
|
20230628,180800,1064685150,31000,31000,31000,31000,0
|
|
20230628,180700,1064685150,31000,31000,31000,31000,0
|
|
20230628,180600,1064685150,31000,31000,31000,31000,0
|
|
20230628,180500,1064685150,31000,31000,31000,31000,0
|
|
20230628,180400,1064685150,31000,31000,31000,31000,0
|
|
20230628,180300,1064685150,31000,31000,31000,31000,0
|
|
20230628,180200,1064685150,31000,31000,31000,31000,0
|
|
20230628,180100,1064685150,31000,31000,31000,31000,0
|
|
20230628,180000,1064685150,31000,31000,31000,31000,0
|
|
20230628,175900,1064685150,31000,31000,31000,31000,0
|
|
20230628,175800,1064685150,31000,31000,31000,31000,0
|
|
20230628,175700,1064685150,31000,31000,31000,31000,0
|
|
20230628,175600,1064685150,31000,31000,31000,31000,0
|
|
20230628,175500,1064685150,31000,31000,31000,31000,0
|
|
20230628,175400,1064685150,31000,31000,31000,31000,0
|
|
20230628,175300,1064685150,31000,31000,31000,31000,0
|
|
20230628,175200,1064685150,31000,31000,31000,31000,0
|
|
20230628,175100,1064685150,31000,31000,31000,31000,0
|
|
20230628,175000,1064685150,31000,31000,31000,31000,0
|
|
20230628,174900,1064685150,31000,31000,31000,31000,0
|
|
20230628,174800,1064685150,31000,31000,31000,31000,0
|
|
20230628,174700,1064685150,31000,31000,31000,31000,1071
|
|
20230628,174600,1064685150,31000,31000,31000,31000,0
|
|
20230628,174500,1064685150,31000,31000,31000,31000,0
|
|
20230628,174400,1064685150,31000,31000,31000,31000,0
|
|
20230628,174300,1064685150,31000,31000,31000,31000,0
|
|
20230628,174200,1064685150,31000,31000,31000,31000,0
|
|
20230628,174100,1064685150,31000,31000,31000,31000,0
|
|
20230628,174000,1064685150,31000,31000,31000,31000,0
|
|
20230628,173900,1064685150,31000,31000,31000,31000,0
|
|
20230628,173800,1064685150,31000,31000,31000,31000,0
|
|
20230628,173700,1064685150,31000,31000,31000,31000,0
|
|
20230628,173600,1064685150,31000,31000,31000,31000,0
|
|
20230628,173500,1064685150,31000,31000,31000,31000,0
|
|
20230628,173400,1064685150,31000,31000,31000,31000,0
|
|
20230628,173300,1064685150,31000,31000,31000,31000,0
|
|
20230628,173200,1064685150,31000,31000,31000,31000,0
|
|
20230628,173100,1064685150,31000,31000,31000,31000,0
|
|
20230628,173000,1064685150,31000,31000,31000,31000,0
|
|
20230628,172900,1064685150,31000,31000,31000,31000,0
|
|
20230628,172800,1064685150,31000,31000,31000,31000,0
|
|
20230628,172700,1064685150,31000,31000,31000,31000,0
|
|
20230628,172600,1064685150,31000,31000,31000,31000,0
|
|
20230628,172500,1064685150,31000,31000,31000,31000,0
|
|
20230628,172400,1064685150,31000,31000,31000,31000,0
|
|
20230628,172300,1064685150,31000,31000,31000,31000,0
|
|
20230628,172200,1064685150,31000,31000,31000,31000,0
|
|
20230628,172100,1064685150,31000,31000,31000,31000,0
|
|
20230628,172000,1064685150,31000,31000,31000,31000,0
|
|
20230628,171900,1064685150,31000,31000,31000,31000,0
|
|
20230628,171800,1064685150,31000,31000,31000,31000,0
|
|
20230628,171700,1064685150,31000,31000,31000,31000,1071
|
|
20230628,171600,1064685150,31000,31000,31000,31000,0
|
|
20230628,171500,1064685150,31000,31000,31000,31000,0
|
|
20230628,171400,1064685150,31000,31000,31000,31000,0
|
|
20230628,171300,1064685150,31000,31000,31000,31000,0
|
|
20230628,171200,1064685150,31000,31000,31000,31000,0
|
|
20230628,171100,1064685150,31000,31000,31000,31000,0
|
|
20230628,171000,1064685150,31000,31000,31000,31000,0
|
|
20230628,170900,1064685150,31000,31000,31000,31000,0
|
|
20230628,170800,1064685150,31000,31000,31000,31000,0
|
|
20230628,170700,1064685150,31000,31000,31000,31000,0
|
|
20230628,170600,1064685150,31000,31000,31000,31000,0
|
|
20230628,170500,1064685150,31000,31000,31000,31000,0
|
|
20230628,170400,1064685150,31000,31000,31000,31000,0
|
|
20230628,170300,1064685150,31000,31000,31000,31000,0
|
|
20230628,170200,1064685150,31000,31000,31000,31000,0
|
|
20230628,170100,1064685150,31000,31000,31000,31000,0
|
|
20230628,170000,1064685150,31000,31000,31000,31000,0
|
|
20230628,165900,1064685150,31000,31000,31000,31000,0
|
|
20230628,165800,1064685150,31000,31000,31000,31000,0
|
|
20230628,165700,1064685150,31000,31000,31000,31000,0
|
|
20230628,165600,1064685150,31000,31000,31000,31000,0
|
|
20230628,165500,1064685150,31000,31000,31000,31000,0
|
|
20230628,165400,1064685150,31000,31000,31000,31000,0
|
|
20230628,165300,1064685150,31000,31000,31000,31000,0
|
|
20230628,165200,1064685150,31000,31000,31000,31000,0
|
|
20230628,165100,1064685150,31000,31000,31000,31000,0
|
|
20230628,165000,1064685150,31000,31000,31000,31000,0
|
|
20230628,164900,1064685150,31000,31000,31000,31000,0
|
|
20230628,164800,1064685150,31000,31000,31000,31000,0
|
|
20230628,164700,1064685150,31000,31000,31000,31000,1071
|
|
20230628,164600,1064685150,31000,31000,31000,31000,0
|
|
20230628,164500,1064685150,31000,31000,31000,31000,0
|
|
20230628,164400,1064685150,31000,31000,31000,31000,0
|
|
20230628,164300,1064685150,31000,31000,31000,31000,0
|
|
20230628,164200,1064685150,31000,31000,31000,31000,0
|
|
20230628,164100,1064685150,31000,31000,31000,31000,0
|
|
20230628,164000,1064685150,31000,31000,31000,31000,0
|
|
20230628,163900,1064685150,31000,31000,31000,31000,0
|
|
20230628,163800,1064685150,31000,31000,31000,31000,0
|
|
20230628,163700,1064685150,31000,31000,31000,31000,0
|
|
20230628,163600,1064685150,31000,31000,31000,31000,0
|
|
20230628,163500,1064685150,31000,31000,31000,31000,0
|
|
20230628,163400,1064685150,31000,31000,31000,31000,0
|
|
20230628,163300,1064685150,31000,31000,31000,31000,0
|
|
20230628,163200,1064685150,31000,31000,31000,31000,0
|
|
20230628,163100,1064685150,31000,31000,31000,31000,0
|
|
20230628,163000,1064685150,31000,31000,31000,31000,0
|
|
20230628,162900,1064685150,31000,31000,31000,31000,0
|
|
20230628,162800,1064685150,31000,31000,31000,31000,0
|
|
20230628,162700,1064685150,31000,31000,31000,31000,0
|
|
20230628,162600,1064685150,31000,31000,31000,31000,0
|
|
20230628,162500,1064685150,31000,31000,31000,31000,0
|
|
20230628,162400,1064685150,31000,31000,31000,31000,0
|
|
20230628,162300,1064685150,31000,31000,31000,31000,0
|
|
20230628,162200,1064685150,31000,31000,31000,31000,0
|
|
20230628,162100,1064685150,31000,31000,31000,31000,0
|
|
20230628,162000,1064685150,31000,31000,31000,31000,0
|
|
20230628,161900,1064685150,31000,31000,31000,31000,0
|
|
20230628,161800,1064685150,31000,31000,31000,31000,0
|
|
20230628,161700,1064685150,31000,31000,31000,31000,1071
|
|
20230628,161600,1064685150,31000,31000,31000,31000,0
|
|
20230628,161500,1064685150,31000,31000,31000,31000,0
|
|
20230628,161400,1064685150,31000,31000,31000,31000,0
|
|
20230628,161300,1064685150,31000,31000,31000,31000,0
|
|
20230628,161200,1064685150,31000,31000,31000,31000,0
|
|
20230628,161100,1064685150,31000,31000,31000,31000,0
|
|
20230628,161000,1064685150,31000,31000,31000,31000,0
|
|
20230628,160900,1064685150,31000,31000,31000,31000,0
|
|
20230628,160800,1064685150,31000,31000,31000,31000,0
|
|
20230628,160700,1064685150,31000,31000,31000,31000,0
|
|
20230628,160600,1064685150,31000,31000,31000,31000,0
|
|
20230628,160500,1064685150,31000,31000,31000,31000,0
|
|
20230628,160400,1064685150,31000,31000,31000,31000,0
|
|
20230628,160300,1064685150,31000,31000,31000,31000,0
|
|
20230628,160200,1064685150,31000,31000,31000,31000,0
|
|
20230628,160100,1064685150,31000,31000,31000,31000,0
|
|
20230628,160000,1064685150,31000,31000,31000,31000,0
|
|
20230628,155900,1064685150,31000,31000,31000,31000,0
|
|
20230628,155800,1064685150,31000,31000,31000,31000,0
|
|
20230628,155700,1064685150,31000,31000,31000,31000,0
|
|
20230628,155600,1064685150,31000,31000,31000,31000,0
|
|
20230628,155500,1064685150,31000,31000,31000,31000,0
|
|
20230628,155400,1064685150,31000,31000,31000,31000,0
|
|
20230628,155300,1064685150,31000,31000,31000,31000,0
|
|
20230628,155200,1064685150,31000,31000,31000,31000,0
|
|
20230628,155100,1064685150,31000,31000,31000,31000,0
|
|
20230628,155000,1064685150,31000,31000,31000,31000,0
|
|
20230628,154900,1064685150,31000,31000,31000,31000,0
|
|
20230628,154800,1064685150,31000,31000,31000,31000,0
|
|
20230628,154700,1064685150,31000,31000,31000,31000,1071
|
|
20230628,154600,1064685150,31000,31000,31000,31000,0
|
|
20230628,154500,1064685150,31000,31000,31000,31000,0
|
|
20230628,154400,1064685150,31000,31000,31000,31000,0
|
|
20230628,154300,1064685150,31000,31000,31000,31000,0
|
|
20230628,154200,1064685150,31000,31000,31000,31000,0
|
|
20230628,154100,1064685150,31000,31000,31000,31000,0
|
|
20230628,154000,1064685150,31000,31000,31000,31000,0
|
|
20230628,153900,1064685150,31000,31000,31000,31000,0
|
|
20230628,153800,1064685150,31000,31000,31000,31000,0
|
|
20230628,153700,1064685150,31000,31000,31000,31000,0
|
|
20230628,153600,1064685150,31000,31000,31000,31000,0
|
|
20230628,153500,1064685150,31000,31000,31000,31000,0
|
|
20230628,153400,1064685150,31000,31000,31000,31000,0
|
|
20230628,153300,1064685150,31000,31000,31000,31000,0
|
|
20230628,153200,1064685150,31000,31000,31000,31000,0
|
|
20230628,153100,1064685150,31000,31000,31000,31000,0
|
|
20230628,153000,1064685150,31000,31000,31000,31000,1071
|
|
20230628,152900,1031484150,31000,31000,31000,31000,0
|
|
20230628,152800,1031484150,31000,31000,31000,31000,0
|
|
20230628,152700,1031484150,31000,31000,31000,31000,0
|
|
20230628,152600,1031484150,31000,31000,31000,31000,0
|
|
20230628,152500,1031484150,31000,31000,31000,31000,0
|
|
20230628,152400,1031484150,31000,31000,31000,31000,0
|
|
20230628,152300,1031484150,31000,31000,31000,31000,0
|
|
20230628,152200,1031484150,31000,31000,31000,31000,0
|
|
20230628,152100,1031484150,31000,31000,31000,31000,0
|
|
20230628,152000,1031484150,31000,31000,31000,31000,0
|
|
20230628,151900,1031484150,31000,31000,31150,31000,86
|
|
20230628,151800,1028814100,31000,31000,31000,31000,58
|
|
20230628,151700,1027016100,30950,30950,30950,30950,0
|
|
20230628,151600,1027016100,30950,31050,31050,30950,802
|
|
20230628,151500,1002175800,31050,31050,31050,31050,190
|
|
20230628,151400,996276300,31150,31150,31150,31150,1
|
|
20230628,151300,996245150,31150,31000,31150,31000,206
|
|
20230628,151200,989858250,31000,31000,31000,31000,30
|
|
20230628,151100,988928250,31000,31000,31000,31000,69
|
|
20230628,151000,986789250,31100,31100,31100,31100,7
|
|
20230628,150900,986571550,31050,31050,31050,31050,0
|
|
20230628,150800,986571550,31050,31050,31050,31050,50
|
|
20230628,150700,985019050,31050,31050,31050,31050,0
|
|
20230628,150600,985019050,31050,31050,31050,31050,88
|
|
20230628,150500,982286650,31050,31050,31050,31050,0
|
|
20230628,150400,982286650,31050,31100,31100,31050,13
|
|
20230628,150300,981882900,31050,31050,31050,31050,0
|
|
20230628,150200,981882900,31050,31050,31050,31050,12
|
|
20230628,150100,981510300,31100,31100,31100,31100,31
|
|
20230628,150000,980546200,31050,31000,31050,31000,44
|
|
20230628,145900,979180250,31000,31000,31000,31000,47
|
|
20230628,145800,977723250,31000,31000,31000,31000,27
|
|
20230628,145700,976886250,31000,31000,31000,31000,93
|
|
20230628,145600,974003250,31000,31000,31000,31000,35
|
|
20230628,145500,972918250,31000,31000,31000,31000,52
|
|
20230628,145400,971306250,31000,31000,31000,31000,60
|
|
20230628,145300,969446250,31000,31000,31000,30950,21
|
|
20230628,145200,968795400,30950,31000,31000,30950,146
|
|
20230628,145100,964271150,31000,31000,31000,31000,82
|
|
20230628,145000,961729150,31000,31000,31000,31000,34
|
|
20230628,144900,960675150,31000,31000,31000,31000,49
|
|
20230628,144800,959156150,31000,31000,31000,31000,48
|
|
20230628,144700,957668150,31000,31000,31000,30950,226
|
|
20230628,144600,950662350,31000,31000,31000,30950,123
|
|
20230628,144500,946849750,31000,31000,31000,31000,173
|
|
20230628,144400,941486750,31000,30950,31000,30950,365
|
|
20230628,144300,930189250,30950,31000,31000,30950,57
|
|
20230628,144200,928424850,30950,30950,30950,30950,147
|
|
20230628,144100,923875200,30950,30950,30950,30950,32
|
|
20230628,144000,922884800,30950,30950,30950,30950,38
|
|
20230628,143900,921708700,30950,30950,30950,30950,74
|
|
20230628,143800,919418400,30950,31000,31000,30950,86
|
|
20230628,143700,916753050,31050,31000,31050,30950,48
|
|
20230628,143600,915266250,30950,30950,30950,30950,191
|
|
20230628,143500,909354800,30950,31000,31000,30950,37
|
|
20230628,143400,908208650,31000,31000,31000,31000,141
|
|
20230628,143300,903837650,31000,31000,31000,30950,526
|
|
20230628,143200,887531750,31000,31000,31000,31000,95
|
|
20230628,143100,884586750,31000,31050,31050,31000,83
|
|
20230628,143000,882010650,31050,31050,31050,31000,77
|
|
20230628,142900,879619950,31000,31050,31050,31000,122
|
|
20230628,142800,875831900,31000,31000,31050,31000,58
|
|
20230628,142700,874033400,31050,31000,31050,31000,31
|
|
20230628,142600,873071800,31000,31050,31050,31000,100
|
|
20230628,142500,869967850,31050,31050,31050,30950,104
|
|
20230628,142400,866743650,31050,31000,31050,31000,93
|
|
20230628,142300,863858550,31000,31000,31000,31000,201
|
|
20230628,142200,857627550,31000,31000,31000,31000,147
|
|
20230628,142100,853070550,31000,31000,31000,31000,37
|
|
20230628,142000,851923550,31000,31000,31000,31000,65
|
|
20230628,141900,849908550,31000,31000,31000,31000,21
|
|
20230628,141800,849257550,31050,31050,31050,31050,86
|
|
20230628,141700,846587250,31050,31000,31100,30950,707
|
|
20230628,141600,824614900,31000,30950,31000,30950,44
|
|
20230628,141500,823251900,31000,31000,31000,31000,103
|
|
20230628,141400,820058900,31000,31000,31000,31000,63
|
|
20230628,141300,818105900,31000,31000,31000,30950,193
|
|
20230628,141200,812123500,31000,31000,31000,30950,21
|
|
20230628,141100,811472650,31000,31000,31000,31000,187
|
|
20230628,141000,805675650,31000,31000,31000,31000,191
|
|
20230628,140900,799754650,31000,31000,31050,30950,247
|
|
20230628,140800,792090100,31000,31000,31000,31000,100
|
|
20230628,140700,788990100,31000,31000,31000,30950,84
|
|
20230628,140600,786386600,31050,31000,31050,31000,25
|
|
20230628,140500,785611350,30950,31000,31000,30950,34
|
|
20230628,140400,784559000,31000,31000,31000,31000,65
|
|
20230628,140300,782544000,31000,31000,31000,31000,82
|
|
20230628,140200,780002000,31000,31000,31000,31000,23
|
|
20230628,140100,779289000,31000,31000,31000,31000,39
|
|
20230628,140000,778080000,30950,31000,31000,30950,35
|
|
20230628,135900,776996650,30950,31050,31050,30950,21
|
|
20230628,135800,776346500,31050,30950,31050,30950,17
|
|
20230628,135700,775820050,31000,31000,31000,31000,17
|
|
20230628,135600,775293050,30950,30950,30950,30950,38
|
|
20230628,135500,774116950,30950,30900,30950,30900,173
|
|
20230628,135400,768763150,30900,30950,30950,30900,45
|
|
20230628,135300,767372150,30900,30950,30950,30900,285
|
|
20230628,135200,758565450,30950,30950,30950,30950,154
|
|
20230628,135100,753799150,30900,30900,30900,30900,175
|
|
20230628,135000,748391650,30950,30950,30950,30950,1034
|
|
20230628,134900,716389350,30950,30950,30950,30950,516
|
|
20230628,134800,700419150,30950,30950,30950,30950,86
|
|
20230628,134700,697757450,30950,30950,30950,30950,32
|
|
20230628,134600,696767050,31000,31000,31000,30950,6
|
|
20230628,134500,696581150,31000,31050,31050,31000,2572
|
|
20230628,134400,616839400,31050,31050,31050,31050,2220
|
|
20230628,134300,547908400,31050,31050,31050,31050,30
|
|
20230628,134200,546976900,31050,31050,31050,31050,53
|
|
20230628,134100,545331250,31050,31050,31050,31050,50
|
|
20230628,134000,543778750,31050,31050,31050,31050,0
|
|
20230628,133900,543778750,31050,31050,31050,31050,32
|
|
20230628,133800,542785150,31050,31050,31050,31050,17
|
|
20230628,133700,542257300,31050,31050,31050,31050,32
|
|
20230628,133600,541263700,31050,31050,31050,31050,20
|
|
20230628,133500,540642700,31050,31100,31100,31050,686
|
|
20230628,133400,519308250,31100,31100,31100,31100,32
|
|
20230628,133300,518313050,31100,31150,31150,31100,24
|
|
20230628,133200,517566600,31100,31100,31100,31100,178
|
|
20230628,133100,512030800,31100,31100,31100,31100,21
|
|
20230628,133000,511377700,31100,31100,31100,31100,36
|
|
20230628,132900,510258100,31100,31100,31100,31100,100
|
|
20230628,132800,507148100,31050,31050,31050,31050,25
|
|
20230628,132700,506371850,31050,31050,31050,31050,34
|
|
20230628,132600,505316150,31050,31100,31100,31050,21
|
|
20230628,132500,504663600,31050,31100,31100,31050,32
|
|
20230628,132400,503669600,31100,31100,31100,31100,102
|
|
20230628,132300,500497400,31100,31100,31100,31100,0
|
|
20230628,132200,500497400,31100,31100,31100,31100,187
|
|
20230628,132100,494681700,31100,31100,31100,31050,32
|
|
20230628,132000,493687050,31100,31100,31100,31100,290
|
|
20230628,131900,484668050,31100,31100,31100,31100,32
|
|
20230628,131800,483672850,31100,31100,31100,31100,20
|
|
20230628,131700,483050850,31100,31150,31150,31100,30
|
|
20230628,131600,482116500,31100,31100,31100,31100,140
|
|
20230628,131500,477762500,31100,31100,31100,31100,19
|
|
20230628,131400,477171600,31100,31100,31100,31100,215
|
|
20230628,131300,470485100,31100,31100,31100,31100,340
|
|
20230628,131200,459911100,31100,31100,31100,31100,35
|
|
20230628,131100,458822600,31100,31100,31100,31100,11
|
|
20230628,131000,458480500,31100,31100,31100,31100,21
|
|
20230628,130900,457827400,31100,31100,31100,31100,34
|
|
20230628,130800,456770000,31100,31100,31100,31100,33
|
|
20230628,130700,455743700,31100,31100,31100,31100,23
|
|
20230628,130600,455028400,31100,31100,31150,31100,44
|
|
20230628,130500,453659950,31100,31100,31100,31100,21
|
|
20230628,130400,453006850,31100,31100,31100,31100,36
|
|
20230628,130300,451887250,31100,31100,31100,31100,11
|
|
20230628,130200,451545150,31100,31100,31100,31100,44
|
|
20230628,130100,450176750,31100,31100,31100,31100,38
|
|
20230628,130000,448994950,31100,31100,31100,31100,12
|
|
20230628,125900,448621750,31100,31100,31100,31100,36
|
|
20230628,125800,447502150,31100,31100,31100,31100,31
|
|
20230628,125700,446538050,31150,31150,31150,31150,13
|
|
20230628,125600,446133100,31150,31100,31150,31100,138
|
|
20230628,125500,441840000,31050,31100,31100,31050,71
|
|
20230628,125400,439633900,31150,31050,31150,31050,102
|
|
20230628,125300,436456800,31050,31100,31100,31050,146
|
|
20230628,125200,431918450,31100,31100,31100,31100,20
|
|
20230628,125100,431296450,31050,31100,31100,31050,17
|
|
20230628,125000,430767900,31100,31100,31100,31100,32
|
|
20230628,124900,429772700,31100,31100,31100,31100,21
|
|
20230628,124800,429119600,31050,31150,31150,31050,150
|
|
20230628,124700,424458100,31100,31100,31100,31100,32
|
|
20230628,124600,423462900,31150,31100,31150,31100,36
|
|
20230628,124500,422343250,31100,31100,31100,31100,52
|
|
20230628,124400,420726050,31100,31100,31100,31100,41
|
|
20230628,124300,419450950,31100,31100,31100,31100,17
|
|
20230628,124200,418922250,31100,31100,31100,31100,43
|
|
20230628,124100,417584950,31100,31100,31100,31100,21
|
|
20230628,124000,416931850,31100,31150,31150,31100,3
|
|
20230628,123900,416838500,31150,31150,31150,31150,93
|
|
20230628,123800,413941550,31100,31100,31150,31050,203
|
|
20230628,123700,407619150,31100,31150,31150,31100,647
|
|
20230628,123600,387497400,31100,31100,31100,31100,21
|
|
20230628,123500,386844300,31150,31100,31150,31100,39
|
|
20230628,123400,385631300,31100,31150,31150,31100,22
|
|
20230628,123300,384946850,31100,31100,31150,31100,24
|
|
20230628,123200,384200400,31100,31150,31150,31100,573
|
|
20230628,123100,366378950,31150,31150,31150,31150,0
|
|
20230628,123000,366378950,31150,31150,31150,31150,50
|
|
20230628,122900,364821450,31200,31150,31200,31150,33
|
|
20230628,122800,363793450,31150,31150,31150,31150,13
|
|
20230628,122700,363388500,31100,31150,31150,31100,46
|
|
20230628,122600,361955700,31200,31150,31200,31150,31
|
|
20230628,122500,360990000,31200,31150,31200,31150,37
|
|
20230628,122400,359837400,31150,31100,31150,31100,33
|
|
20230628,122300,358811050,31150,31150,31150,31150,0
|
|
20230628,122200,358811050,31150,31150,31150,31150,3
|
|
20230628,122100,358717600,31200,31150,31200,31150,71
|
|
20230628,122000,356503450,31150,31100,31150,31100,28
|
|
20230628,121900,355632250,31100,31150,31150,31100,20
|
|
20230628,121800,355009350,31150,31150,31150,31150,21
|
|
20230628,121700,354355200,31150,31150,31150,31150,16
|
|
20230628,121600,353856800,31150,31150,31150,31150,32
|
|
20230628,121500,352860000,31150,31150,31150,31150,21
|
|
20230628,121400,352205850,31150,31200,31200,31150,29
|
|
20230628,121300,351301200,31200,31200,31200,31200,77
|
|
20230628,121200,348898800,31150,31150,31150,31150,39
|
|
20230628,121100,347683950,31150,31150,31150,31150,23
|
|
20230628,121000,346967500,31150,31150,31150,31150,21
|
|
20230628,120900,346313350,31150,31150,31150,31150,38
|
|
20230628,120800,345129650,31250,31250,31250,31250,1
|
|
20230628,120700,345098400,31150,31200,31200,31150,39
|
|
20230628,120600,343883500,31150,31150,31150,31150,47
|
|
20230628,120500,342419450,31200,31200,31200,31200,2
|
|
20230628,120400,342357050,31150,31150,31150,31150,30
|
|
20230628,120300,341422550,31150,31150,31150,31150,33
|
|
20230628,120200,340394600,31150,31150,31150,31150,14
|
|
20230628,120100,339958500,31100,31150,31150,31100,48
|
|
20230628,120000,338465150,31150,31100,31150,31100,28
|
|
20230628,115900,337593950,31150,31100,31150,31100,3
|
|
20230628,115800,337500600,31100,31150,31150,31100,72
|
|
20230628,115700,335259200,31150,31150,31150,31150,21
|
|
20230628,115600,334605050,31200,31150,31200,31150,4
|
|
20230628,115500,334480400,31200,31200,31250,31200,52
|
|
20230628,115400,332857950,31200,31200,31200,31200,21
|
|
20230628,115300,332202750,31250,31250,31250,31250,2
|
|
20230628,115200,332140250,31350,31250,31400,31250,106
|
|
20230628,115100,328821350,31200,31200,31200,31200,17
|
|
20230628,115000,328290950,31200,31200,31200,31200,21
|
|
20230628,114900,327635750,31300,31300,31300,31300,399
|
|
20230628,114800,315147050,31350,31350,31350,31300,133
|
|
20230628,114700,310978850,31300,31250,31300,31250,168
|
|
20230628,114600,305724950,31250,31250,31250,31250,0
|
|
20230628,114500,305724950,31250,31150,31250,31100,253
|
|
20230628,114400,297832900,31150,31150,31150,31150,7
|
|
20230628,114300,297614850,31150,31100,31150,31100,51
|
|
20230628,114200,296028700,31100,31150,31150,31100,16
|
|
20230628,114100,295530850,31100,31100,31100,31100,20
|
|
20230628,114000,294908850,31100,31150,31150,31100,29
|
|
20230628,113900,294006800,31150,31150,31150,31150,16
|
|
20230628,113800,293508400,31100,31100,31150,31100,43
|
|
20230628,113700,292170850,31100,31150,31150,31100,32
|
|
20230628,113600,291174650,31150,31150,31150,31150,19
|
|
20230628,113500,290582800,31100,31100,31100,31100,61
|
|
20230628,113400,288685700,31100,31100,31100,31100,60
|
|
20230628,113300,286819700,31050,31050,31050,31050,0
|
|
20230628,113200,286819700,31050,31100,31100,31050,27
|
|
20230628,113100,285980800,31100,31100,31100,31100,166
|
|
20230628,113000,280818200,31100,31100,31100,31100,76
|
|
20230628,112900,278454600,31100,31150,31150,31100,38
|
|
20230628,112800,277272550,31100,31100,31100,31100,20
|
|
20230628,112700,276650550,31100,31100,31150,31100,15
|
|
20230628,112600,276184000,31100,31100,31100,31100,300
|
|
20230628,112500,266854000,31100,31100,31100,31100,23
|
|
20230628,112400,266138700,31100,31100,31100,31100,24
|
|
20230628,112300,265392300,31150,31100,31150,31100,26
|
|
20230628,112200,264583450,31100,31100,31100,31100,33
|
|
20230628,112100,263557150,31100,31100,31100,31100,20
|
|
20230628,112000,262935150,31100,31150,31150,31100,80
|
|
20230628,111900,260447100,31100,31100,31100,31100,77
|
|
20230628,111800,258052400,31100,31150,31150,31100,22
|
|
20230628,111700,257368150,31150,31150,31150,31150,82
|
|
20230628,111600,254813850,31150,31150,31150,31150,29
|
|
20230628,111500,253910500,31150,31100,31150,31100,162
|
|
20230628,111400,248865200,31100,31100,31100,31100,50
|
|
20230628,111300,247310200,31100,31100,31150,31100,514
|
|
20230628,111200,231324750,31100,31150,31150,31100,28
|
|
20230628,111100,230453600,31150,31150,31150,31100,31
|
|
20230628,111000,229488050,31150,31150,31150,31150,35
|
|
20230628,110900,228397800,31150,31100,31150,31100,52
|
|
20230628,110800,226780500,31150,31200,31200,31150,2
|
|
20230628,110700,226718150,31100,31100,31100,31100,0
|
|
20230628,110600,226718150,31100,31100,31100,31100,90
|
|
20230628,110500,223919150,31100,31150,31150,31100,22
|
|
20230628,110400,223234900,31150,31100,31150,31100,78
|
|
20230628,110300,220808550,31100,31100,31150,31100,31
|
|
20230628,110200,219844400,31100,31100,31150,31100,509
|
|
20230628,110100,204004450,31100,31100,31100,31100,27
|
|
20230628,110000,203164750,31150,31150,31150,31150,15
|
|
20230628,105900,202697500,31150,31100,31150,31100,55
|
|
20230628,105800,200985300,31100,31150,31200,31100,152
|
|
20230628,105700,196250550,31150,31150,31150,31150,21
|
|
20230628,105600,195596400,31100,31150,31150,31100,343
|
|
20230628,105500,184915400,31150,31150,31150,31150,21
|
|
20230628,105400,184261250,31200,31150,31200,31150,26
|
|
20230628,105300,183451100,31150,31150,31150,31150,26
|
|
20230628,105200,182641200,31150,31150,31150,31150,212
|
|
20230628,105100,176037400,31150,31150,31150,31150,35
|
|
20230628,105000,174947150,31150,31150,31150,31150,45
|
|
20230628,104900,173545400,31150,31150,31150,31150,47
|
|
20230628,104800,172081350,31150,31200,31200,31100,38
|
|
20230628,104700,170897300,31200,31200,31200,31200,10
|
|
20230628,104600,170585300,31200,31250,31250,31150,669
|
|
20230628,104500,149719300,31250,31300,31300,31250,752
|
|
20230628,104400,126193250,31350,31350,31350,31350,12
|
|
20230628,104300,125817050,31350,31350,31400,31350,262
|
|
20230628,104200,117600550,31400,31400,31400,31400,4
|
|
20230628,104100,117474950,31450,31400,31450,31350,13
|
|
20230628,104000,117067200,31400,31400,31400,31400,46
|
|
20230628,103900,115622800,31400,31450,31450,31400,11
|
|
20230628,103800,115277350,31400,31400,31400,31400,200
|
|
20230628,103700,108997350,31450,31450,31450,31450,5
|
|
20230628,103600,108840100,31450,31450,31450,31450,1
|
|
20230628,103500,108808650,31450,31450,31450,31450,20
|
|
20230628,103400,108179650,31450,31450,31450,31450,1
|
|
20230628,103300,108148200,31450,31450,31450,31450,2
|
|
20230628,103200,108085300,31450,31450,31450,31450,0
|
|
20230628,103100,108085300,31450,31450,31450,31450,1
|
|
20230628,103000,108053850,31400,31400,31400,31400,212
|
|
20230628,102900,101397050,31400,31400,31400,31400,0
|
|
20230628,102800,101397050,31400,31400,31400,31400,7
|
|
20230628,102700,101177250,31400,31400,31400,31400,0
|
|
20230628,102600,101177250,31400,31350,31400,31350,5
|
|
20230628,102500,101020300,31400,31400,31400,31400,0
|
|
20230628,102400,101020300,31400,31400,31400,31400,5
|
|
20230628,102300,100863300,31400,31400,31400,31400,0
|
|
20230628,102200,100863300,31400,31400,31400,31400,0
|
|
20230628,102100,100863300,31400,31400,31400,31400,51
|
|
20230628,102000,99261900,31400,31400,31400,31400,5
|
|
20230628,101900,99104900,31400,31400,31400,31400,51
|
|
20230628,101800,97503500,31350,31400,31400,31350,14
|
|
20230628,101700,97064550,31400,31400,31400,31400,0
|
|
20230628,101600,97064550,31400,31400,31400,31400,2
|
|
20230628,101500,97001750,31400,31400,31400,31400,5
|
|
20230628,101400,96844750,31400,31400,31400,31400,12
|
|
20230628,101300,96467950,31350,31350,31350,31350,0
|
|
20230628,101200,96467950,31350,31450,31450,31350,90
|
|
20230628,101100,93645350,31450,31450,31450,31450,24
|
|
20230628,101000,92890550,31450,31450,31450,31450,2
|
|
20230628,100900,92827650,31450,31450,31450,31450,1
|
|
20230628,100800,92796200,31450,31450,31450,31450,8
|
|
20230628,100700,92544600,31450,31450,31450,31400,256
|
|
20230628,100600,84504850,31500,31500,31500,31500,0
|
|
20230628,100500,84504850,31500,31500,31500,31500,10
|
|
20230628,100400,84189850,31500,31500,31500,31500,0
|
|
20230628,100300,84189850,31500,31500,31500,31500,0
|
|
20230628,100200,84189850,31500,31500,31500,31500,6
|
|
20230628,100100,84000850,31500,31500,31500,31500,1
|
|
20230628,100000,83969350,31500,31500,31500,31500,0
|
|
20230628,095900,83969350,31500,31500,31500,31500,0
|
|
20230628,095800,83969350,31500,31500,31500,31500,1
|
|
20230628,095700,83937850,31450,31450,31450,31450,70
|
|
20230628,095600,81736350,31450,31450,31450,31450,0
|
|
20230628,095500,81736350,31450,31450,31450,31450,18
|
|
20230628,095400,81170250,31450,31450,31450,31400,42
|
|
20230628,095300,79849850,31400,31400,31400,31400,0
|
|
20230628,095200,79849850,31400,31400,31400,31400,18
|
|
20230628,095100,79284650,31450,31450,31450,31450,14
|
|
20230628,095000,78844350,31450,31400,31450,31400,106
|
|
20230628,094900,75515700,31400,31400,31400,31400,0
|
|
20230628,094800,75515700,31400,31400,31400,31400,25
|
|
20230628,094700,74730700,31400,31400,31400,31400,0
|
|
20230628,094600,74730700,31400,31400,31400,31400,2
|
|
20230628,094500,74667900,31400,31400,31400,31400,0
|
|
20230628,094400,74667900,31400,31400,31400,31400,3
|
|
20230628,094300,74573700,31400,31400,31400,31400,61
|
|
20230628,094200,72658300,31400,31350,31400,31350,100
|
|
20230628,094100,69522350,31350,31400,31400,31350,391
|
|
20230628,094000,57259500,31350,31400,31400,31350,153
|
|
20230628,093900,52455900,31400,31400,31400,31350,104
|
|
20230628,093800,49190350,31400,31400,31400,31400,105
|
|
20230628,093700,45893350,31400,31350,31400,31350,14
|
|
20230628,093600,45454100,31400,31400,31400,31400,58
|
|
20230628,093500,43632900,31450,31450,31450,31450,30
|
|
20230628,093400,42689400,31400,31400,31400,31400,40
|
|
20230628,093300,41433400,31400,31400,31400,31400,84
|
|
20230628,093200,38795800,31400,31400,31400,31400,116
|
|
20230628,093100,35153400,31400,31400,31400,31400,55
|
|
20230628,093000,33426400,31400,31450,31450,31400,27
|
|
20230628,092900,32578000,31500,31500,31500,31500,0
|
|
20230628,092800,32578000,31500,31500,31500,31500,106
|
|
20230628,092700,29239000,31550,31500,31550,31450,22
|
|
20230628,092600,28545800,31500,31500,31500,31500,0
|
|
20230628,092500,28545800,31500,31500,31500,31500,2
|
|
20230628,092400,28482800,31500,31500,31500,31500,2
|
|
20230628,092300,28419800,31400,31400,31400,31400,100
|
|
20230628,092200,25279800,31400,31400,31400,31400,1
|
|
20230628,092100,25248400,31500,31500,31500,31500,1
|
|
20230628,092000,25216900,31500,31500,31500,31500,102
|
|
20230628,091900,22003900,31450,31450,31450,31450,2
|
|
20230628,091800,21941000,31500,31500,31500,31500,1
|
|
20230628,091700,21909500,31450,31500,31500,31450,7
|
|
20230628,091600,21689250,31600,31500,31600,31450,151
|
|
20230628,091500,16935300,31600,31600,31600,31600,0
|
|
20230628,091400,16935300,31600,31600,31600,31600,2
|
|
20230628,091300,16872100,31550,31500,31550,31500,14
|
|
20230628,091200,16431050,31550,31550,31550,31550,10
|
|
20230628,091100,16115550,31550,31550,31550,31500,4
|
|
20230628,091000,15989400,31550,31500,31550,31500,81
|
|
20230628,090900,13437850,31500,31500,31500,31500,1
|
|
20230628,090800,13406350,31500,31450,31500,31450,5
|
|
20230628,090700,13249000,31500,31500,31500,31500,46
|
|
20230628,090600,11800000,31500,31500,31500,31500,88
|
|
20230628,090500,9028000,31500,31500,31500,31500,35
|
|
20230628,090400,7925500,31500,31500,31500,31500,30
|
|
20230628,090300,6980500,31500,31550,31550,31500,61
|
|
20230628,090200,5056000,31550,31550,31550,31550,1
|
|
20230628,090100,5024450,31850,31850,31850,31850,1
|
|
20230628,090000,4992600,31400,31400,31400,31400,159
|