576 lines
32 KiB
CSV
576 lines
32 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230622,183300,251749515400,22900,22900,22900,22900,132364
|
||
|
|
20230622,183200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,183100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,183000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,182900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,182800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,182700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,182600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,182500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,182400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,182300,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,182200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,182100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,182000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,181900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,181800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,181700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,181600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,181500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,181400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,181300,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,181200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,181100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,181000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,180900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,180800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,180700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,180600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,180500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,180400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,180300,251749515400,22900,22900,22900,22900,132364
|
||
|
|
20230622,180200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,180100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,180000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,175900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,175800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,175700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,175600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,175500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,175400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,175300,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,175200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,175100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,175000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,174900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,174800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,174700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,174600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,174500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,174400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,174300,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,174200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,174100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,174000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,173900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,173800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,173700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,173600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,173500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,173400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,173300,251749515400,22900,22900,22900,22900,132364
|
||
|
|
20230622,173200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,173100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,173000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,172900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,172800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,172700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,172600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,172500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,172400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,172300,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,172200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,172100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,172000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,171900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,171800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,171700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,171600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,171500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,171400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,171300,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,171200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,171100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,171000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,170900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,170800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,170700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,170600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,170500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,170400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,170300,251749515400,22900,22900,22900,22900,132364
|
||
|
|
20230622,170200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,170100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,170000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,165900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,165800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,165700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,165600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,165500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,165400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,165300,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,165200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,165100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,165000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,164900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,164800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,164700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,164600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,164500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,164400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,164300,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,164200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,164100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,164000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,163900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,163800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,163700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,163600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,163500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,163400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,163300,251749515400,22900,22900,22900,22900,132364
|
||
|
|
20230622,163200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,163100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,163000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,162900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,162800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,162700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,162600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,162500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,162400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,162300,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,162200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,162100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,162000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,161900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,161800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,161700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,161600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,161500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,161400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,161300,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,161200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,161100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,161000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,160900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,160800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,160700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,160600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,160500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,160400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,160300,251749515400,22900,22900,22900,22900,132364
|
||
|
|
20230622,160200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,160100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,160000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,155900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,155800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,155700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,155600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,155500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,155400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,155300,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,155200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,155100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,155000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,154900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,154800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,154700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,154600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,154500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,154400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,154300,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,154200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,154100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,154000,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,153900,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,153800,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,153700,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,153600,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,153500,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,153400,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,153300,251749515400,22900,22900,22900,22900,132364
|
||
|
|
20230622,153200,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,153100,251749515400,22900,22900,22900,22900,0
|
||
|
|
20230622,153000,251749515400,22900,22900,22900,22900,132364
|
||
|
|
20230622,152900,248718379800,22950,22950,22950,22950,0
|
||
|
|
20230622,152800,248718379800,22950,22950,22950,22950,0
|
||
|
|
20230622,152700,248718379800,22950,22950,22950,22950,0
|
||
|
|
20230622,152600,248718379800,22950,22950,22950,22950,0
|
||
|
|
20230622,152500,248718379800,22950,22950,22950,22950,0
|
||
|
|
20230622,152400,248718379800,22950,22950,22950,22950,0
|
||
|
|
20230622,152300,248718379800,22950,22950,22950,22950,0
|
||
|
|
20230622,152200,248718379800,22950,22950,22950,22950,0
|
||
|
|
20230622,152100,248718379800,22950,22950,22950,22950,0
|
||
|
|
20230622,152000,248718379800,22950,22950,22950,22950,0
|
||
|
|
20230622,151900,248718379800,22950,23000,23000,22900,31182
|
||
|
|
20230622,151800,248002436450,22950,23050,23100,22950,30937
|
||
|
|
20230622,151700,247290414300,23050,22900,23050,22900,66959
|
||
|
|
20230622,151600,245751007950,22900,22900,22950,22900,6039
|
||
|
|
20230622,151500,245612551850,22950,22950,22950,22900,8697
|
||
|
|
20230622,151400,245413169600,22950,22950,22950,22900,4187
|
||
|
|
20230622,151300,245317195000,22950,22900,22950,22900,7056
|
||
|
|
20230622,151200,245155342500,22950,22900,22950,22900,16167
|
||
|
|
20230622,151100,244784908650,22950,22950,23000,22900,14399
|
||
|
|
20230622,151000,244454566250,22950,22950,23000,22900,38350
|
||
|
|
20230622,150900,243574437300,22950,22950,22950,22900,10781
|
||
|
|
20230622,150800,243327210500,22950,22950,23000,22900,15390
|
||
|
|
20230622,150700,242974082250,22950,22950,23000,22950,7121
|
||
|
|
20230622,150600,242810604250,22950,22950,23000,22950,6791
|
||
|
|
20230622,150500,242654718750,23000,23000,23000,22950,6401
|
||
|
|
20230622,150400,242507753200,23000,23000,23000,22900,30822
|
||
|
|
20230622,150300,241800519000,22950,22950,23000,22950,10293
|
||
|
|
20230622,150200,241564096800,22950,22950,23000,22950,4888
|
||
|
|
20230622,150100,241451841650,23000,23000,23050,22950,16358
|
||
|
|
20230622,150000,241075655600,23000,23050,23050,22950,5907
|
||
|
|
20230622,145900,240939787300,23050,22950,23050,22950,7376
|
||
|
|
20230622,145800,240770095950,22950,23000,23000,22900,9012
|
||
|
|
20230622,145700,240563244000,23000,22900,23000,22900,29329
|
||
|
|
20230622,145600,239890498650,22950,22950,22950,22850,48007
|
||
|
|
20230622,145500,238791159450,22950,22950,23000,22900,14820
|
||
|
|
20230622,145400,238451042600,22950,23050,23100,22950,28057
|
||
|
|
20230622,145300,237805772450,23050,23050,23100,23000,11711
|
||
|
|
20230622,145200,237535792600,23050,23050,23100,23000,6885
|
||
|
|
20230622,145100,237377119250,23050,23050,23100,23000,6752
|
||
|
|
20230622,145000,237221444750,23100,23050,23100,23000,20252
|
||
|
|
20230622,144900,236754550900,23100,23100,23100,23050,2489
|
||
|
|
20230622,144800,236697098300,23100,23100,23100,23050,5539
|
||
|
|
20230622,144700,236569266950,23100,23050,23100,23000,7204
|
||
|
|
20230622,144600,236403197300,23050,23000,23100,23000,13614
|
||
|
|
20230622,144500,236089292100,23000,23000,23050,22950,17168
|
||
|
|
20230622,144400,235694431400,23000,22950,23000,22950,4097
|
||
|
|
20230622,144300,235600302800,22950,22950,23000,22900,14294
|
||
|
|
20230622,144200,235272258900,22900,22950,23000,22900,14062
|
||
|
|
20230622,144100,234949675750,23000,23000,23000,22950,8146
|
||
|
|
20230622,144000,234762619000,23000,23050,23050,22950,21323
|
||
|
|
20230622,143900,234271989150,23050,23000,23100,23000,12477
|
||
|
|
20230622,143800,233984374200,23000,23000,23050,22950,7489
|
||
|
|
20230622,143700,233812176250,23000,22950,23000,22950,9299
|
||
|
|
20230622,143600,233598489150,23000,22950,23000,22900,4267
|
||
|
|
20230622,143500,233500496850,22950,22950,23000,22900,13982
|
||
|
|
20230622,143400,233179573100,23000,22950,23000,22950,6028
|
||
|
|
20230622,143300,233040945600,23000,22950,23000,22950,4118
|
||
|
|
20230622,143200,232946305300,22950,23000,23050,22950,4544
|
||
|
|
20230622,143100,232841793900,23050,23000,23050,22950,6832
|
||
|
|
20230622,143000,232684623400,23000,22950,23000,22900,20964
|
||
|
|
20230622,142900,232204268600,22950,22950,23000,22900,36892
|
||
|
|
20230622,142800,231359012150,22950,23000,23100,22900,30993
|
||
|
|
20230622,142700,230646516650,23050,22950,23050,22950,13189
|
||
|
|
20230622,142600,230343032050,22950,23000,23000,22950,6456
|
||
|
|
20230622,142500,230194818100,22950,23000,23000,22900,29828
|
||
|
|
20230622,142400,229510763650,22950,22950,23000,22950,5285
|
||
|
|
20230622,142300,229389417350,22950,22950,23000,22900,12707
|
||
|
|
20230622,142200,229097767650,22950,22950,23000,22900,12914
|
||
|
|
20230622,142100,228801269050,23000,23000,23000,22900,20278
|
||
|
|
20230622,142000,228335860350,22950,23000,23000,22950,18601
|
||
|
|
20230622,141900,227908785950,23000,23050,23050,22950,27851
|
||
|
|
20230622,141800,227268009550,23050,23000,23100,23000,8074
|
||
|
|
20230622,141700,227082006450,23050,23050,23050,23000,8000
|
||
|
|
20230622,141600,226897708250,23050,22950,23050,22950,10683
|
||
|
|
20230622,141500,226652059700,22950,22950,23000,22950,5486
|
||
|
|
20230622,141400,226526064950,22950,23000,23050,22950,13881
|
||
|
|
20230622,141300,226206961650,23000,23050,23150,23000,20765
|
||
|
|
20230622,141200,225728280800,23100,23050,23100,23050,11065
|
||
|
|
20230622,141100,225473089200,23100,23050,23150,23050,15105
|
||
|
|
20230622,141000,225124396400,23050,23000,23050,22950,11237
|
||
|
|
20230622,140900,224865645300,23000,23000,23050,22950,17262
|
||
|
|
20230622,140800,224468583950,23050,23000,23050,23000,5955
|
||
|
|
20230622,140700,224331552250,23050,23000,23050,23000,7331
|
||
|
|
20230622,140600,224162817750,23050,23100,23100,23000,62242
|
||
|
|
20230622,140500,222729912000,23100,23100,23150,23050,10247
|
||
|
|
20230622,140400,222493455650,23100,23150,23250,23050,35422
|
||
|
|
20230622,140300,221673305200,23150,23200,23200,23150,9366
|
||
|
|
20230622,140200,221456440050,23200,23200,23200,23150,4006
|
||
|
|
20230622,140100,221363599600,23200,23150,23200,23150,5111
|
||
|
|
20230622,140000,221245210050,23150,23100,23200,23100,25464
|
||
|
|
20230622,135900,220655018950,23100,23150,23150,23050,34298
|
||
|
|
20230622,135800,219862282150,23150,23250,23250,23100,36921
|
||
|
|
20230622,135700,219007500650,23200,23250,23250,23200,8232
|
||
|
|
20230622,135600,218816328250,23200,23200,23250,23200,12055
|
||
|
|
20230622,135500,218536598550,23200,23300,23350,23200,28154
|
||
|
|
20230622,135400,217882642200,23300,23350,23350,23300,6030
|
||
|
|
20230622,135300,217742092550,23300,23300,23350,23250,11370
|
||
|
|
20230622,135200,217476959200,23300,23250,23300,23200,41263
|
||
|
|
20230622,135100,216517883250,23250,23400,23400,23250,17368
|
||
|
|
20230622,135000,216112707350,23400,23400,23450,23350,12643
|
||
|
|
20230622,134900,215816994550,23350,23400,23400,23350,4812
|
||
|
|
20230622,134800,215704578150,23350,23300,23400,23300,16070
|
||
|
|
20230622,134700,215329525150,23300,23350,23350,23250,17585
|
||
|
|
20230622,134600,214919780150,23300,23350,23400,23300,8570
|
||
|
|
20230622,134500,214719703950,23400,23300,23400,23300,9930
|
||
|
|
20230622,134400,214487870400,23300,23300,23350,23300,11646
|
||
|
|
20230622,134300,214216078150,23350,23300,23350,23300,17748
|
||
|
|
20230622,134200,213802027200,23350,23350,23400,23250,34023
|
||
|
|
20230622,134100,213009162850,23400,23350,23450,23350,17660
|
||
|
|
20230622,134000,212596393550,23350,23450,23550,23350,30099
|
||
|
|
20230622,133900,211890911150,23400,23400,23450,23300,43734
|
||
|
|
20230622,133800,210869006400,23450,23550,23550,23350,41743
|
||
|
|
20230622,133700,209891473800,23550,23400,23600,23400,63600
|
||
|
|
20230622,133600,208396398900,23400,23550,23550,23400,38786
|
||
|
|
20230622,133500,207486617750,23550,23600,23600,23500,44900
|
||
|
|
20230622,133400,206429122500,23600,23550,23650,23550,60871
|
||
|
|
20230622,133300,204993188150,23550,23600,23650,23500,58704
|
||
|
|
20230622,133200,203609431500,23600,23700,23800,23600,135656
|
||
|
|
20230622,133100,200393010000,23650,23500,23700,23450,351889
|
||
|
|
20230622,133000,192089666350,23500,23400,23500,23350,52208
|
||
|
|
20230622,132900,190865711100,23400,23450,23450,23350,21882
|
||
|
|
20230622,132800,190353501400,23450,23250,23450,23200,46802
|
||
|
|
20230622,132700,189262020300,23250,23300,23350,23250,22371
|
||
|
|
20230622,132600,188740705550,23300,23350,23400,23300,38626
|
||
|
|
20230622,132500,187839387250,23350,23300,23500,23300,138573
|
||
|
|
20230622,132400,184604155300,23450,23450,23450,23450,0
|
||
|
|
20230622,132300,184604155300,23450,23450,23450,23400,90601
|
||
|
|
20230622,132200,182479569350,23450,23400,23450,23350,44681
|
||
|
|
20230622,132100,181433863050,23400,23400,23450,23350,26676
|
||
|
|
20230622,132000,180809644350,23400,23400,23450,23350,48868
|
||
|
|
20230622,131900,179666081850,23400,23400,23450,23350,47071
|
||
|
|
20230622,131800,178564476450,23450,23450,23450,23400,28463
|
||
|
|
20230622,131700,177897570100,23400,23450,23450,23400,20355
|
||
|
|
20230622,131600,177420548500,23450,23350,23450,23300,77660
|
||
|
|
20230622,131500,175603351450,23350,23350,23400,23250,41499
|
||
|
|
20230622,131400,174635391600,23350,23350,23400,23300,24278
|
||
|
|
20230622,131300,174068283550,23350,23350,23400,23300,35501
|
||
|
|
20230622,131200,173239027850,23350,23300,23400,23250,83452
|
||
|
|
20230622,131100,171290708700,23300,23250,23300,23250,10375
|
||
|
|
20230622,131000,171049189400,23250,23300,23300,23250,14300
|
||
|
|
20230622,130900,170716363550,23250,23150,23300,23050,69516
|
||
|
|
20230622,130800,169105746400,23150,23150,23150,23100,1576
|
||
|
|
20230622,130700,169069324200,23150,23100,23150,23100,2503
|
||
|
|
20230622,130600,169011431300,23150,23150,23150,23100,2947
|
||
|
|
20230622,130500,168943309600,23150,23150,23150,23100,8967
|
||
|
|
20230622,130400,168735869950,23150,23150,23200,23100,8893
|
||
|
|
20230622,130300,168530008500,23100,23150,23150,23100,4313
|
||
|
|
20230622,130200,168430245050,23100,23100,23150,23100,5850
|
||
|
|
20230622,130100,168295029100,23100,23200,23200,23100,12608
|
||
|
|
20230622,130000,168002981350,23200,23200,23250,23150,25281
|
||
|
|
20230622,125900,167416472850,23150,23150,23200,23100,19979
|
||
|
|
20230622,125800,166953993050,23150,23050,23150,23000,29331
|
||
|
|
20230622,125700,166276746850,23050,23050,23050,23000,1243
|
||
|
|
20230622,125600,166248125450,23050,23000,23050,23000,8729
|
||
|
|
20230622,125500,166047003800,23000,23050,23050,23000,2374
|
||
|
|
20230622,125400,165992325750,23050,23050,23050,23000,2362
|
||
|
|
20230622,125300,165937913850,23050,23000,23050,22950,4867
|
||
|
|
20230622,125200,165825972450,23000,23050,23050,22950,12139
|
||
|
|
20230622,125100,165546535450,23050,23000,23050,23000,11831
|
||
|
|
20230622,125000,165274067250,23000,22950,23000,22950,5149
|
||
|
|
20230622,124900,165155664900,22950,22950,23000,22900,10291
|
||
|
|
20230622,124800,164919493600,22900,22900,22950,22900,12573
|
||
|
|
20230622,124700,164631220700,22950,22950,22950,22900,11247
|
||
|
|
20230622,124600,164373641350,22950,22950,22950,22900,1448
|
||
|
|
20230622,124500,164340468500,22900,22950,22950,22900,4002
|
||
|
|
20230622,124400,164248782400,22950,22950,22950,22900,2280
|
||
|
|
20230622,124300,164196470050,22950,22950,22950,22900,3995
|
||
|
|
20230622,124200,164104823650,22900,22900,22950,22900,1649
|
||
|
|
20230622,124100,164067001750,22950,22950,22950,22900,3451
|
||
|
|
20230622,124000,163987888950,22900,22900,22950,22850,6118
|
||
|
|
20230622,123900,163847841050,22900,22850,22900,22850,1719
|
||
|
|
20230622,123800,163808523950,22850,22850,22900,22850,1959
|
||
|
|
20230622,123700,163763714400,22900,23000,23000,22900,14308
|
||
|
|
20230622,123600,163435797200,23000,23000,23000,22950,6198
|
||
|
|
20230622,123500,163293349400,23000,22950,23000,22900,9276
|
||
|
|
20230622,123400,163080439450,22950,22850,22950,22850,7021
|
||
|
|
20230622,123300,162919649900,22850,22750,22900,22750,23144
|
||
|
|
20230622,123200,162391898100,22750,22800,22800,22700,8811
|
||
|
|
20230622,123100,162191514600,22750,22750,22800,22700,17394
|
||
|
|
20230622,123000,161795933350,22800,22800,22800,22750,2186
|
||
|
|
20230622,122900,161746155500,22750,22750,22800,22750,2927
|
||
|
|
20230622,122800,161679516800,22800,22800,22800,22750,3401
|
||
|
|
20230622,122700,161602132550,22800,22800,22900,22750,7330
|
||
|
|
20230622,122600,161434885000,22850,22800,22850,22800,1786
|
||
|
|
20230622,122500,161394137150,22850,22850,22850,22800,5354
|
||
|
|
20230622,122400,161271845000,22850,22800,22850,22800,5805
|
||
|
|
20230622,122300,161139434500,22800,22700,22800,22700,11592
|
||
|
|
20230622,122200,160875582850,22750,22750,22750,22700,4926
|
||
|
|
20230622,122100,160763725700,22700,22800,22800,22700,7757
|
||
|
|
20230622,122000,160587192400,22750,22750,22800,22700,10614
|
||
|
|
20230622,121900,160345716850,22750,22700,22750,22700,11694
|
||
|
|
20230622,121800,160080145400,22700,22800,22850,22700,32269
|
||
|
|
20230622,121700,159346020250,22800,22900,22900,22800,10175
|
||
|
|
20230622,121600,159113508650,22900,22900,22900,22850,4384
|
||
|
|
20230622,121500,159013296250,22900,22850,22900,22850,3683
|
||
|
|
20230622,121400,158929062450,22850,22900,22950,22850,9538
|
||
|
|
20230622,121300,158710723300,22900,22900,22900,22850,2067
|
||
|
|
20230622,121200,158663433650,22900,22900,22900,22850,2377
|
||
|
|
20230622,121100,158609039550,22900,22900,22900,22850,3956
|
||
|
|
20230622,121000,158518484000,22900,22850,22900,22850,2948
|
||
|
|
20230622,120900,158451009750,22850,22850,22900,22850,3875
|
||
|
|
20230622,120800,158362383350,22850,22850,22950,22850,6222
|
||
|
|
20230622,120700,158219983200,22900,22900,22900,22850,4572
|
||
|
|
20230622,120600,158115310100,22900,22900,22900,22850,2090
|
||
|
|
20230622,120500,158067486100,22850,22900,22900,22850,1764
|
||
|
|
20230622,120400,158027158300,22850,22850,22900,22850,2983
|
||
|
|
20230622,120300,157958995850,22850,22900,22900,22800,6516
|
||
|
|
20230622,120200,157810166400,22900,22850,22900,22800,3079
|
||
|
|
20230622,120100,157739798750,22850,22800,22850,22800,2862
|
||
|
|
20230622,120000,157674496650,22850,22850,22850,22750,15496
|
||
|
|
20230622,115900,157321275200,22800,22800,22850,22800,6754
|
||
|
|
20230622,115800,157167249700,22850,22900,22900,22800,6186
|
||
|
|
20230622,115700,157025952050,22850,22900,22900,22850,3308
|
||
|
|
20230622,115600,156950308300,22850,22850,22900,22850,7064
|
||
|
|
20230622,115500,156788625050,22900,22900,22900,22850,3264
|
||
|
|
20230622,115400,156713986100,22900,22900,22900,22850,2297
|
||
|
|
20230622,115300,156661482050,22900,22800,22900,22800,8395
|
||
|
|
20230622,115200,156469633600,22800,22850,22900,22800,9502
|
||
|
|
20230622,115100,156252493550,22850,22850,22900,22850,5081
|
||
|
|
20230622,115000,156136369300,22850,22900,22900,22750,60020
|
||
|
|
20230622,114900,154765446100,22900,23000,23000,22900,20396
|
||
|
|
20230622,114800,154297585100,23000,23000,23000,22950,1806
|
||
|
|
20230622,114700,154256109950,22950,23000,23000,22950,4079
|
||
|
|
20230622,114600,154162459700,23000,23000,23000,22950,6225
|
||
|
|
20230622,114500,154019459600,23000,23000,23000,22950,4090
|
||
|
|
20230622,114400,153925447600,23000,23000,23000,22950,5844
|
||
|
|
20230622,114300,153791072300,23000,23000,23000,22950,3261
|
||
|
|
20230622,114200,153716138850,22950,23050,23050,22950,8764
|
||
|
|
20230622,114100,153514932450,23000,23000,23050,23000,10588
|
||
|
|
20230622,114000,153271344700,23050,23000,23050,23000,21681
|
||
|
|
20230622,113900,152772636150,23000,23050,23050,23000,12698
|
||
|
|
20230622,113800,152480009400,23050,23050,23100,23050,1811
|
||
|
|
20230622,113700,152438242450,23050,23100,23100,23050,3148
|
||
|
|
20230622,113600,152365630000,23050,23050,23100,23050,5328
|
||
|
|
20230622,113500,152242620050,23100,23050,23100,23050,4786
|
||
|
|
20230622,113400,152132283000,23100,23100,23150,23050,2670
|
||
|
|
20230622,113300,152070633700,23150,23100,23150,23100,3752
|
||
|
|
20230622,113200,151983922400,23100,23200,23200,23100,2587
|
||
|
|
20230622,113100,151924123000,23200,23050,23200,23050,15456
|
||
|
|
20230622,113000,151566649150,23050,23100,23150,23050,7394
|
||
|
|
20230622,112900,151395898800,23100,23100,23150,23050,6499
|
||
|
|
20230622,112800,151245753150,23050,23000,23100,23000,13135
|
||
|
|
20230622,112700,150943072750,23000,23000,23050,22950,10280
|
||
|
|
20230622,112600,150706543150,23000,22950,23000,22900,31295
|
||
|
|
20230622,112500,149988252600,22950,22950,23000,22950,13385
|
||
|
|
20230622,112400,149680998000,22950,23050,23100,22950,18559
|
||
|
|
20230622,112300,149254076600,23050,23100,23150,23050,16173
|
||
|
|
20230622,112200,148880825750,23150,23100,23150,23050,11168
|
||
|
|
20230622,112100,148622936850,23050,22950,23100,22950,21114
|
||
|
|
20230622,112000,148136925950,22950,23200,23200,22950,60707
|
||
|
|
20230622,111900,146738086950,23150,23200,23250,23150,15216
|
||
|
|
20230622,111800,146385053550,23150,23200,23200,23150,17962
|
||
|
|
20230622,111700,145969092600,23200,23200,23250,23200,11749
|
||
|
|
20230622,111600,145696494650,23200,23250,23250,23200,21460
|
||
|
|
20230622,111500,145198212300,23250,23300,23350,23250,6796
|
||
|
|
20230622,111400,145040026350,23300,23300,23350,23250,27216
|
||
|
|
20230622,111300,144406042850,23300,23350,23350,23300,5491
|
||
|
|
20230622,111200,144277979000,23350,23300,23350,23300,7025
|
||
|
|
20230622,111100,144114127800,23300,23300,23350,23250,8738
|
||
|
|
20230622,111000,143910439000,23300,23400,23400,23250,28410
|
||
|
|
20230622,110900,143248014400,23400,23400,23450,23300,24148
|
||
|
|
20230622,110800,142683976950,23400,23400,23450,23350,116981
|
||
|
|
20230622,110700,139945506650,23400,23350,23400,23300,54935
|
||
|
|
20230622,110600,138661684450,23350,23250,23350,23250,38491
|
||
|
|
20230622,110500,137764709050,23300,23200,23300,23200,9764
|
||
|
|
20230622,110400,137537768300,23250,23150,23250,23150,7033
|
||
|
|
20230622,110300,137374534700,23200,23250,23250,23150,19135
|
||
|
|
20230622,110200,136930470100,23250,23250,23250,23200,7944
|
||
|
|
20230622,110100,136745814550,23250,23200,23300,23200,10640
|
||
|
|
20230622,110000,136498444550,23250,23250,23300,23200,5354
|
||
|
|
20230622,105900,136373962050,23250,23200,23250,23200,11547
|
||
|
|
20230622,105800,136105785650,23200,23200,23200,23150,7521
|
||
|
|
20230622,105700,135931408300,23150,23150,23200,23150,11804
|
||
|
|
20230622,105600,135658130700,23150,23200,23200,23100,13339
|
||
|
|
20230622,105500,135349076400,23150,23200,23250,23150,4531
|
||
|
|
20230622,105400,135243924350,23200,23200,23250,23200,9684
|
||
|
|
20230622,105300,135019182050,23250,23300,23300,23200,18758
|
||
|
|
20230622,105200,134582904450,23300,23300,23350,23250,13902
|
||
|
|
20230622,105100,134259090350,23300,23250,23350,23250,28647
|
||
|
|
20230622,105000,133591569400,23250,23300,23300,23250,5288
|
||
|
|
20230622,104900,133468415600,23250,23250,23300,23150,22860
|
||
|
|
20230622,104800,132937413900,23250,23250,23250,23200,3571
|
||
|
|
20230622,104700,132854487400,23200,23200,23250,23200,5950
|
||
|
|
20230622,104600,132716343300,23250,23250,23250,23200,7975
|
||
|
|
20230622,104500,132531221450,23250,23200,23300,23150,17141
|
||
|
|
20230622,104400,132133148450,23200,23150,23200,23150,6307
|
||
|
|
20230622,104300,131987094050,23150,23150,23200,23100,4134
|
||
|
|
20230622,104200,131891284450,23150,23200,23200,23150,7240
|
||
|
|
20230622,104100,131723627850,23200,23150,23200,23100,9628
|
||
|
|
20230622,104000,131500845900,23100,23200,23250,23100,13374
|
||
|
|
20230622,103900,131190988050,23150,23200,23300,23150,29927
|
||
|
|
20230622,103800,130495934750,23200,23100,23200,23050,19025
|
||
|
|
20230622,103700,130055772200,23100,23150,23150,23100,13142
|
||
|
|
20230622,103600,129752147000,23150,23100,23150,23100,7997
|
||
|
|
20230622,103500,129567190450,23100,23150,23200,23100,9674
|
||
|
|
20230622,103400,129343275350,23150,23150,23250,23150,11084
|
||
|
|
20230622,103300,129086352600,23150,23100,23200,23100,10405
|
||
|
|
20230622,103200,128845647350,23100,23200,23250,23100,13000
|
||
|
|
20230622,103100,128544514150,23200,23100,23250,23050,22847
|
||
|
|
20230622,103000,128015602250,23150,23150,23150,23100,13725
|
||
|
|
20230622,102900,127698469100,23100,23050,23200,23050,15963
|
||
|
|
20230622,102800,127329323750,23050,23300,23300,23050,62596
|
||
|
|
20230622,102700,125879411900,23300,23250,23300,23250,9984
|
||
|
|
20230622,102600,125646911450,23300,23200,23300,23150,15124
|
||
|
|
20230622,102500,125295862100,23200,23150,23250,23150,25147
|
||
|
|
20230622,102400,124711960750,23200,23200,23250,23150,11645
|
||
|
|
20230622,102300,124442108000,23200,23300,23300,23150,34864
|
||
|
|
20230622,102200,123633073400,23250,23250,23300,23200,17287
|
||
|
|
20230622,102100,123231240350,23300,23400,23450,23200,77594
|
||
|
|
20230622,102000,121421306250,23450,23250,23450,23200,104508
|
||
|
|
20230622,101900,118982397800,23300,23300,23350,23250,27446
|
||
|
|
20230622,101800,118342993550,23350,23250,23350,23200,27209
|
||
|
|
20230622,101700,117708692750,23250,23350,23400,23200,52620
|
||
|
|
20230622,101600,116480881450,23350,23400,23400,23200,73887
|
||
|
|
20230622,101500,114758741900,23350,23400,23400,23300,44905
|
||
|
|
20230622,101400,113710207350,23400,23350,23450,23250,139454
|
||
|
|
20230622,101300,110452591500,23350,23350,23400,23150,92643
|
||
|
|
20230622,101200,108291245600,23400,23150,23400,23100,201540
|
||
|
|
20230622,101100,103603356200,23150,23050,23200,23050,91449
|
||
|
|
20230622,101000,101487522600,23050,23050,23100,23000,22680
|
||
|
|
20230622,100900,100964630600,23100,22950,23100,22900,63283
|
||
|
|
20230622,100800,99509975000,22900,22950,22950,22900,6845
|
||
|
|
20230622,100700,99352967600,22950,22850,22950,22850,14182
|
||
|
|
20230622,100600,99028073600,22900,22900,22900,22800,11121
|
||
|
|
20230622,100500,98773801100,22850,22800,22900,22750,10586
|
||
|
|
20230622,100400,98532006950,22750,22750,22800,22700,8180
|
||
|
|
20230622,100300,98345875850,22700,22750,22750,22700,4748
|
||
|
|
20230622,100200,98238032050,22700,22750,22750,22700,2947
|
||
|
|
20230622,100100,98171055150,22750,22750,22750,22700,4631
|
||
|
|
20230622,100000,98065921400,22750,22700,22750,22700,6808
|
||
|
|
20230622,095900,97911325800,22750,22750,22800,22700,8238
|
||
|
|
20230622,095800,97724140500,22750,22750,22850,22750,17593
|
||
|
|
20230622,095700,97323204750,22800,22750,22800,22700,12876
|
||
|
|
20230622,095600,97030159450,22750,22700,22750,22650,10766
|
||
|
|
20230622,095500,96785739050,22700,22650,22750,22600,16927
|
||
|
|
20230622,095400,96402081300,22650,22700,22700,22600,31017
|
||
|
|
20230622,095300,95699855950,22650,22650,22700,22650,15697
|
||
|
|
20230622,095200,95344191450,22650,22750,22750,22600,48009
|
||
|
|
20230622,095100,94256857000,22750,22750,22800,22650,49273
|
||
|
|
20230622,095000,93137605850,22800,22800,22850,22800,21333
|
||
|
|
20230622,094900,92651184600,22800,22800,22900,22750,25705
|
||
|
|
20230622,094800,92065071000,22800,22800,22850,22800,18964
|
||
|
|
20230622,094700,91632511350,22850,22850,22950,22800,25753
|
||
|
|
20230622,094600,91043786350,22850,22850,22950,22800,34496
|
||
|
|
20230622,094500,90255193700,22850,22950,23000,22800,41870
|
||
|
|
20230622,094400,89297698550,22950,23000,23100,22950,30900
|
||
|
|
20230622,094300,88586779750,23000,23150,23200,23000,62576
|
||
|
|
20230622,094200,87140024000,23150,23200,23200,23150,31559
|
||
|
|
20230622,094100,86408532500,23150,23150,23250,23100,68270
|
||
|
|
20230622,094000,84825307000,23200,23150,23200,23100,75336
|
||
|
|
20230622,093900,83080488200,23200,23050,23200,22950,76682
|
||
|
|
20230622,093800,81308014300,23050,22950,23050,22850,53351
|
||
|
|
20230622,093700,80083187750,22950,22950,23000,22900,23494
|
||
|
|
20230622,093600,79543810250,22900,22900,22950,22850,36699
|
||
|
|
20230622,093500,78703461000,22900,22950,22950,22850,23362
|
||
|
|
20230622,093400,78168326800,22950,22750,23000,22700,62582
|
||
|
|
20230622,093300,76736092400,22750,22700,22800,22650,30099
|
||
|
|
20230622,093200,76051015950,22650,22650,22700,22550,35645
|
||
|
|
20230622,093100,75245455300,22650,22550,22750,22550,53232
|
||
|
|
20230622,093000,74039378400,22550,22800,22800,22500,113404
|
||
|
|
20230622,092900,71474041550,22750,22750,22800,22750,42077
|
||
|
|
20230622,092800,70516476800,22750,22950,22950,22750,87908
|
||
|
|
20230622,092700,68508109600,22900,23150,23200,22900,117198
|
||
|
|
20230622,092600,65808243950,23100,23200,23200,22950,81019
|
||
|
|
20230622,092500,63938778150,23200,23250,23300,23150,104013
|
||
|
|
20230622,092400,61523207650,23300,23200,23300,23150,111124
|
||
|
|
20230622,092300,58941717200,23200,22950,23300,22900,263884
|
||
|
|
20230622,092200,52835835200,22950,23000,23000,22850,59936
|
||
|
|
20230622,092100,51459914600,22950,22950,23000,22900,40910
|
||
|
|
20230622,092000,50520928000,22900,22950,22950,22800,47270
|
||
|
|
20230622,091900,49439621200,22950,22900,22950,22800,64203
|
||
|
|
20230622,091800,47969679000,22850,23000,23100,22850,114348
|
||
|
|
20230622,091700,45341075050,23000,22800,23050,22800,85533
|
||
|
|
20230622,091600,43376266850,22850,22800,23000,22750,97350
|
||
|
|
20230622,091500,41150111250,22800,23050,23100,22700,133175
|
||
|
|
20230622,091400,38103223200,23100,22900,23150,22850,246938
|
||
|
|
20230622,091300,32423418400,22950,22450,22950,22450,347444
|
||
|
|
20230622,091200,24527339450,22450,22350,22500,22200,155450
|
||
|
|
20230622,091100,21053079850,22350,22200,22350,22200,53371
|
||
|
|
20230622,091000,19862362600,22250,22100,22250,22050,30260
|
||
|
|
20230622,090900,19191640900,22050,22050,22150,22000,65639
|
||
|
|
20230622,090800,17742772550,22050,22350,22350,22000,71284
|
||
|
|
20230622,090700,16162590700,22300,22150,22450,22100,108015
|
||
|
|
20230622,090600,13754352000,22150,22200,22250,22050,68659
|
||
|
|
20230622,090500,12233337900,22200,21950,22200,21900,64629
|
||
|
|
20230622,090400,10810350650,21950,22100,22150,21950,73035
|
||
|
|
20230622,090300,9200385800,22100,22100,22150,21950,83069
|
||
|
|
20230622,090200,7367702550,22150,21900,22150,21800,78880
|
||
|
|
20230622,090100,5630613500,21850,21650,21950,21400,99655
|
||
|
|
20230622,090000,3465755000,21550,21350,21650,21350,160970
|