601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185800,30401900,29600,29600,29600,29600,50
|
|
20230613,185700,30401900,29600,29600,29600,29600,0
|
|
20230613,185600,30401900,29600,29600,29600,29600,0
|
|
20230613,185500,30401900,29600,29600,29600,29600,0
|
|
20230613,185400,30401900,29600,29600,29600,29600,0
|
|
20230613,185300,30401900,29600,29600,29600,29600,0
|
|
20230613,185200,30401900,29600,29600,29600,29600,0
|
|
20230613,185100,30401900,29600,29600,29600,29600,0
|
|
20230613,185000,30401900,29600,29600,29600,29600,0
|
|
20230613,184900,30401900,29600,29600,29600,29600,0
|
|
20230613,184800,30401900,29600,29600,29600,29600,0
|
|
20230613,184700,30401900,29600,29600,29600,29600,0
|
|
20230613,184600,30401900,29600,29600,29600,29600,0
|
|
20230613,184500,30401900,29600,29600,29600,29600,0
|
|
20230613,184400,30401900,29600,29600,29600,29600,0
|
|
20230613,184300,30401900,29600,29600,29600,29600,0
|
|
20230613,184200,30401900,29600,29600,29600,29600,0
|
|
20230613,184100,30401900,29600,29600,29600,29600,0
|
|
20230613,184000,30401900,29600,29600,29600,29600,0
|
|
20230613,183900,30401900,29600,29600,29600,29600,0
|
|
20230613,183800,30401900,29600,29600,29600,29600,0
|
|
20230613,183700,30401900,29600,29600,29600,29600,0
|
|
20230613,183600,30401900,29600,29600,29600,29600,0
|
|
20230613,183500,30401900,29600,29600,29600,29600,0
|
|
20230613,183400,30401900,29600,29600,29600,29600,0
|
|
20230613,183300,30401900,29600,29600,29600,29600,0
|
|
20230613,183200,30401900,29600,29600,29600,29600,0
|
|
20230613,183100,30401900,29600,29600,29600,29600,0
|
|
20230613,183000,30401900,29600,29600,29600,29600,0
|
|
20230613,182900,30401900,29600,29600,29600,29600,0
|
|
20230613,182800,30401900,29600,29600,29600,29600,50
|
|
20230613,182700,30401900,29600,29600,29600,29600,0
|
|
20230613,182600,30401900,29600,29600,29600,29600,0
|
|
20230613,182500,30401900,29600,29600,29600,29600,0
|
|
20230613,182400,30401900,29600,29600,29600,29600,0
|
|
20230613,182300,30401900,29600,29600,29600,29600,0
|
|
20230613,182200,30401900,29600,29600,29600,29600,0
|
|
20230613,182100,30401900,29600,29600,29600,29600,0
|
|
20230613,182000,30401900,29600,29600,29600,29600,0
|
|
20230613,181900,30401900,29600,29600,29600,29600,0
|
|
20230613,181800,30401900,29600,29600,29600,29600,0
|
|
20230613,181700,30401900,29600,29600,29600,29600,0
|
|
20230613,181600,30401900,29600,29600,29600,29600,0
|
|
20230613,181500,30401900,29600,29600,29600,29600,0
|
|
20230613,181400,30401900,29600,29600,29600,29600,0
|
|
20230613,181300,30401900,29600,29600,29600,29600,0
|
|
20230613,181200,30401900,29600,29600,29600,29600,0
|
|
20230613,181100,30401900,29600,29600,29600,29600,0
|
|
20230613,181000,30401900,29600,29600,29600,29600,0
|
|
20230613,180900,30401900,29600,29600,29600,29600,0
|
|
20230613,180800,30401900,29600,29600,29600,29600,0
|
|
20230613,180700,30401900,29600,29600,29600,29600,0
|
|
20230613,180600,30401900,29600,29600,29600,29600,0
|
|
20230613,180500,30401900,29600,29600,29600,29600,0
|
|
20230613,180400,30401900,29600,29600,29600,29600,0
|
|
20230613,180300,30401900,29600,29600,29600,29600,0
|
|
20230613,180200,30401900,29600,29600,29600,29600,0
|
|
20230613,180100,30401900,29600,29600,29600,29600,0
|
|
20230613,180000,30401900,29600,29600,29600,29600,0
|
|
20230613,175900,30401900,29600,29600,29600,29600,0
|
|
20230613,175800,30401900,29600,29600,29600,29600,50
|
|
20230613,175700,30401900,29600,29600,29600,29600,0
|
|
20230613,175600,30401900,29600,29600,29600,29600,0
|
|
20230613,175500,30401900,29600,29600,29600,29600,0
|
|
20230613,175400,30401900,29600,29600,29600,29600,0
|
|
20230613,175300,30401900,29600,29600,29600,29600,0
|
|
20230613,175200,30401900,29600,29600,29600,29600,0
|
|
20230613,175100,30401900,29600,29600,29600,29600,0
|
|
20230613,175000,30401900,29600,29600,29600,29600,0
|
|
20230613,174900,30401900,29600,29600,29600,29600,0
|
|
20230613,174800,30401900,29600,29600,29600,29600,0
|
|
20230613,174700,30401900,29600,29600,29600,29600,0
|
|
20230613,174600,30401900,29600,29600,29600,29600,0
|
|
20230613,174500,30401900,29600,29600,29600,29600,0
|
|
20230613,174400,30401900,29600,29600,29600,29600,0
|
|
20230613,174300,30401900,29600,29600,29600,29600,0
|
|
20230613,174200,30401900,29600,29600,29600,29600,0
|
|
20230613,174100,30401900,29600,29600,29600,29600,0
|
|
20230613,174000,30401900,29600,29600,29600,29600,0
|
|
20230613,173900,30401900,29600,29600,29600,29600,0
|
|
20230613,173800,30401900,29600,29600,29600,29600,0
|
|
20230613,173700,30401900,29600,29600,29600,29600,0
|
|
20230613,173600,30401900,29600,29600,29600,29600,0
|
|
20230613,173500,30401900,29600,29600,29600,29600,0
|
|
20230613,173400,30401900,29600,29600,29600,29600,0
|
|
20230613,173300,30401900,29600,29600,29600,29600,0
|
|
20230613,173200,30401900,29600,29600,29600,29600,0
|
|
20230613,173100,30401900,29600,29600,29600,29600,0
|
|
20230613,173000,30401900,29600,29600,29600,29600,0
|
|
20230613,172900,30401900,29600,29600,29600,29600,0
|
|
20230613,172800,30401900,29600,29600,29600,29600,50
|
|
20230613,172700,30401900,29600,29600,29600,29600,0
|
|
20230613,172600,30401900,29600,29600,29600,29600,0
|
|
20230613,172500,30401900,29600,29600,29600,29600,0
|
|
20230613,172400,30401900,29600,29600,29600,29600,0
|
|
20230613,172300,30401900,29600,29600,29600,29600,0
|
|
20230613,172200,30401900,29600,29600,29600,29600,0
|
|
20230613,172100,30401900,29600,29600,29600,29600,0
|
|
20230613,172000,30401900,29600,29600,29600,29600,0
|
|
20230613,171900,30401900,29600,29600,29600,29600,0
|
|
20230613,171800,30401900,29600,29600,29600,29600,0
|
|
20230613,171700,30401900,29600,29600,29600,29600,0
|
|
20230613,171600,30401900,29600,29600,29600,29600,0
|
|
20230613,171500,30401900,29600,29600,29600,29600,0
|
|
20230613,171400,30401900,29600,29600,29600,29600,0
|
|
20230613,171300,30401900,29600,29600,29600,29600,0
|
|
20230613,171200,30401900,29600,29600,29600,29600,0
|
|
20230613,171100,30401900,29600,29600,29600,29600,0
|
|
20230613,171000,30401900,29600,29600,29600,29600,0
|
|
20230613,170900,30401900,29600,29600,29600,29600,0
|
|
20230613,170800,30401900,29600,29600,29600,29600,0
|
|
20230613,170700,30401900,29600,29600,29600,29600,0
|
|
20230613,170600,30401900,29600,29600,29600,29600,0
|
|
20230613,170500,30401900,29600,29600,29600,29600,0
|
|
20230613,170400,30401900,29600,29600,29600,29600,0
|
|
20230613,170300,30401900,29600,29600,29600,29600,0
|
|
20230613,170200,30401900,29600,29600,29600,29600,0
|
|
20230613,170100,30401900,29600,29600,29600,29600,0
|
|
20230613,170000,30401900,29600,29600,29600,29600,0
|
|
20230613,165900,30401900,29600,29600,29600,29600,0
|
|
20230613,165800,30401900,29600,29600,29600,29600,50
|
|
20230613,165700,30401900,29600,29600,29600,29600,0
|
|
20230613,165600,30401900,29600,29600,29600,29600,0
|
|
20230613,165500,30401900,29600,29600,29600,29600,0
|
|
20230613,165400,30401900,29600,29600,29600,29600,0
|
|
20230613,165300,30401900,29600,29600,29600,29600,0
|
|
20230613,165200,30401900,29600,29600,29600,29600,0
|
|
20230613,165100,30401900,29600,29600,29600,29600,0
|
|
20230613,165000,30401900,29600,29600,29600,29600,0
|
|
20230613,164900,30401900,29600,29600,29600,29600,0
|
|
20230613,164800,30401900,29600,29600,29600,29600,0
|
|
20230613,164700,30401900,29600,29600,29600,29600,0
|
|
20230613,164600,30401900,29600,29600,29600,29600,0
|
|
20230613,164500,30401900,29600,29600,29600,29600,0
|
|
20230613,164400,30401900,29600,29600,29600,29600,0
|
|
20230613,164300,30401900,29600,29600,29600,29600,0
|
|
20230613,164200,30401900,29600,29600,29600,29600,0
|
|
20230613,164100,30401900,29600,29600,29600,29600,0
|
|
20230613,164000,30401900,29600,29600,29600,29600,0
|
|
20230613,163900,30401900,29600,29600,29600,29600,0
|
|
20230613,163800,30401900,29600,29600,29600,29600,0
|
|
20230613,163700,30401900,29600,29600,29600,29600,0
|
|
20230613,163600,30401900,29600,29600,29600,29600,0
|
|
20230613,163500,30401900,29600,29600,29600,29600,0
|
|
20230613,163400,30401900,29600,29600,29600,29600,0
|
|
20230613,163300,30401900,29600,29600,29600,29600,0
|
|
20230613,163200,30401900,29600,29600,29600,29600,0
|
|
20230613,163100,30401900,29600,29600,29600,29600,0
|
|
20230613,163000,30401900,29600,29600,29600,29600,0
|
|
20230613,162900,30401900,29600,29600,29600,29600,0
|
|
20230613,162800,30401900,29600,29600,29600,29600,50
|
|
20230613,162700,30401900,29600,29600,29600,29600,0
|
|
20230613,162600,30401900,29600,29600,29600,29600,0
|
|
20230613,162500,30401900,29600,29600,29600,29600,0
|
|
20230613,162400,30401900,29600,29600,29600,29600,0
|
|
20230613,162300,30401900,29600,29600,29600,29600,0
|
|
20230613,162200,30401900,29600,29600,29600,29600,0
|
|
20230613,162100,30401900,29600,29600,29600,29600,0
|
|
20230613,162000,30401900,29600,29600,29600,29600,0
|
|
20230613,161900,30401900,29600,29600,29600,29600,0
|
|
20230613,161800,30401900,29600,29600,29600,29600,0
|
|
20230613,161700,30401900,29600,29600,29600,29600,0
|
|
20230613,161600,30401900,29600,29600,29600,29600,0
|
|
20230613,161500,30401900,29600,29600,29600,29600,0
|
|
20230613,161400,30401900,29600,29600,29600,29600,0
|
|
20230613,161300,30401900,29600,29600,29600,29600,0
|
|
20230613,161200,30401900,29600,29600,29600,29600,0
|
|
20230613,161100,30401900,29600,29600,29600,29600,0
|
|
20230613,161000,30401900,29600,29600,29600,29600,0
|
|
20230613,160900,30401900,29600,29600,29600,29600,0
|
|
20230613,160800,30401900,29600,29600,29600,29600,0
|
|
20230613,160700,30401900,29600,29600,29600,29600,0
|
|
20230613,160600,30401900,29600,29600,29600,29600,0
|
|
20230613,160500,30401900,29600,29600,29600,29600,0
|
|
20230613,160400,30401900,29600,29600,29600,29600,0
|
|
20230613,160300,30401900,29600,29600,29600,29600,0
|
|
20230613,160200,30401900,29600,29600,29600,29600,0
|
|
20230613,160100,30401900,29600,29600,29600,29600,0
|
|
20230613,160000,30401900,29600,29600,29600,29600,0
|
|
20230613,155900,30401900,29600,29600,29600,29600,0
|
|
20230613,155800,30401900,29600,29600,29600,29600,50
|
|
20230613,155700,30401900,29600,29600,29600,29600,0
|
|
20230613,155600,30401900,29600,29600,29600,29600,0
|
|
20230613,155500,30401900,29600,29600,29600,29600,0
|
|
20230613,155400,30401900,29600,29600,29600,29600,0
|
|
20230613,155300,30401900,29600,29600,29600,29600,0
|
|
20230613,155200,30401900,29600,29600,29600,29600,0
|
|
20230613,155100,30401900,29600,29600,29600,29600,0
|
|
20230613,155000,30401900,29600,29600,29600,29600,0
|
|
20230613,154900,30401900,29600,29600,29600,29600,0
|
|
20230613,154800,30401900,29600,29600,29600,29600,0
|
|
20230613,154700,30401900,29600,29600,29600,29600,0
|
|
20230613,154600,30401900,29600,29600,29600,29600,0
|
|
20230613,154500,30401900,29600,29600,29600,29600,0
|
|
20230613,154400,30401900,29600,29600,29600,29600,0
|
|
20230613,154300,30401900,29600,29600,29600,29600,0
|
|
20230613,154200,30401900,29600,29600,29600,29600,0
|
|
20230613,154100,30401900,29600,29600,29600,29600,0
|
|
20230613,154000,30401900,29600,29600,29600,29600,0
|
|
20230613,153900,30401900,29600,29600,29600,29600,0
|
|
20230613,153800,30401900,29600,29600,29600,29600,0
|
|
20230613,153700,30401900,29600,29600,29600,29600,0
|
|
20230613,153600,30401900,29600,29600,29600,29600,0
|
|
20230613,153500,30401900,29600,29600,29600,29600,0
|
|
20230613,153400,30401900,29600,29600,29600,29600,0
|
|
20230613,153300,30401900,29600,29600,29600,29600,0
|
|
20230613,153200,30401900,29600,29600,29600,29600,0
|
|
20230613,153100,30401900,29600,29600,29600,29600,0
|
|
20230613,153000,30401900,29600,29600,29600,29600,50
|
|
20230613,152900,28921900,29650,29650,29650,29650,0
|
|
20230613,152800,28921900,29650,29650,29650,29650,0
|
|
20230613,152700,28921900,29650,29650,29650,29650,0
|
|
20230613,152600,28921900,29650,29650,29650,29650,0
|
|
20230613,152500,28921900,29650,29650,29650,29650,0
|
|
20230613,152400,28921900,29650,29650,29650,29650,0
|
|
20230613,152300,28921900,29650,29650,29650,29650,0
|
|
20230613,152200,28921900,29650,29650,29650,29650,0
|
|
20230613,152100,28921900,29650,29650,29650,29650,0
|
|
20230613,152000,28921900,29650,29650,29650,29650,0
|
|
20230613,151900,28921900,29650,29550,29700,29550,6
|
|
20230613,151800,28744350,29600,29600,29600,29600,0
|
|
20230613,151700,28744350,29600,29600,29600,29600,0
|
|
20230613,151600,28744350,29600,29600,29600,29550,19
|
|
20230613,151500,28182100,29600,29600,29600,29600,3
|
|
20230613,151400,28093300,29700,29700,29700,29700,3
|
|
20230613,151300,28004200,29550,29550,29550,29550,0
|
|
20230613,151200,28004200,29550,29550,29550,29550,3
|
|
20230613,151100,27915550,29700,29700,29700,29700,1
|
|
20230613,151000,27885850,29500,29500,29500,29500,0
|
|
20230613,150900,27885850,29500,29500,29500,29500,4
|
|
20230613,150800,27767850,29600,29600,29600,29600,0
|
|
20230613,150700,27767850,29600,29600,29600,29600,1
|
|
20230613,150600,27738250,29500,29500,29500,29500,3
|
|
20230613,150500,27649750,29500,29500,29500,29500,0
|
|
20230613,150400,27649750,29500,29500,29500,29500,0
|
|
20230613,150300,27649750,29500,29500,29500,29500,3
|
|
20230613,150200,27561250,29500,29500,29500,29500,0
|
|
20230613,150100,27561250,29500,29500,29500,29500,0
|
|
20230613,150000,27561250,29500,29500,29500,29500,4
|
|
20230613,145900,27443250,29500,29500,29500,29500,0
|
|
20230613,145800,27443250,29500,29500,29500,29500,0
|
|
20230613,145700,27443250,29500,29500,29500,29500,0
|
|
20230613,145600,27443250,29500,29500,29500,29500,4
|
|
20230613,145500,27325250,29500,29500,29500,29500,0
|
|
20230613,145400,27325250,29500,29500,29500,29500,0
|
|
20230613,145300,27325250,29500,29500,29500,29500,2
|
|
20230613,145200,27266250,29500,29500,29500,29500,0
|
|
20230613,145100,27266250,29500,29500,29500,29500,0
|
|
20230613,145000,27266250,29500,29500,29500,29500,4
|
|
20230613,144900,27148250,29500,29500,29500,29500,0
|
|
20230613,144800,27148250,29500,29500,29500,29500,0
|
|
20230613,144700,27148250,29500,29500,29500,29500,3
|
|
20230613,144600,27059750,29500,29500,29500,29500,0
|
|
20230613,144500,27059750,29500,29500,29500,29500,0
|
|
20230613,144400,27059750,29500,29500,29500,29500,3
|
|
20230613,144300,26971250,29500,29500,29500,29500,0
|
|
20230613,144200,26971250,29500,29500,29500,29500,0
|
|
20230613,144100,26971250,29500,29500,29500,29500,2
|
|
20230613,144000,26912250,29550,29550,29550,29550,0
|
|
20230613,143900,26912250,29550,29550,29550,29550,0
|
|
20230613,143800,26912250,29550,29550,29550,29550,0
|
|
20230613,143700,26912250,29550,29550,29550,29550,3
|
|
20230613,143600,26823600,29550,29550,29550,29550,9
|
|
20230613,143500,26557650,29550,29550,29550,29550,0
|
|
20230613,143400,26557650,29550,29550,29550,29550,3
|
|
20230613,143300,26469000,29550,29550,29550,29550,0
|
|
20230613,143200,26469000,29550,29550,29550,29550,0
|
|
20230613,143100,26469000,29550,29550,29550,29550,3
|
|
20230613,143000,26380350,29550,29550,29550,29550,0
|
|
20230613,142900,26380350,29550,29550,29550,29550,0
|
|
20230613,142800,26380350,29550,29550,29550,29550,2
|
|
20230613,142700,26321250,29550,29550,29550,29550,0
|
|
20230613,142600,26321250,29550,29550,29550,29550,0
|
|
20230613,142500,26321250,29550,29550,29550,29550,3
|
|
20230613,142400,26232600,29550,29550,29550,29550,0
|
|
20230613,142300,26232600,29550,29550,29550,29550,3
|
|
20230613,142200,26143950,29650,29500,29650,29500,24
|
|
20230613,142100,25433800,29500,29500,29500,29500,0
|
|
20230613,142000,25433800,29500,29500,29500,29500,0
|
|
20230613,141900,25433800,29500,29500,29500,29500,4
|
|
20230613,141800,25315800,29500,29500,29500,29500,0
|
|
20230613,141700,25315800,29500,29500,29500,29500,0
|
|
20230613,141600,25315800,29500,29500,29500,29500,0
|
|
20230613,141500,25315800,29500,29500,29500,29500,2
|
|
20230613,141400,25256800,29500,29500,29500,29500,0
|
|
20230613,141300,25256800,29500,29500,29500,29500,0
|
|
20230613,141200,25256800,29500,29500,29500,29500,4
|
|
20230613,141100,25138800,29500,29500,29500,29500,0
|
|
20230613,141000,25138800,29500,29500,29500,29500,0
|
|
20230613,140900,25138800,29500,29500,29500,29500,4
|
|
20230613,140800,25020800,29500,29500,29500,29500,0
|
|
20230613,140700,25020800,29500,29500,29500,29500,0
|
|
20230613,140600,25020800,29500,29500,29500,29500,3
|
|
20230613,140500,24932300,29500,29550,29550,29500,2
|
|
20230613,140400,24873250,29500,29500,29500,29500,0
|
|
20230613,140300,24873250,29500,29500,29500,29500,2
|
|
20230613,140200,24814250,29500,29500,29500,29500,0
|
|
20230613,140100,24814250,29500,29500,29500,29500,0
|
|
20230613,140000,24814250,29500,29500,29500,29500,4
|
|
20230613,135900,24696250,29500,29500,29500,29500,0
|
|
20230613,135800,24696250,29500,29500,29500,29500,0
|
|
20230613,135700,24696250,29500,29500,29500,29500,0
|
|
20230613,135600,24696250,29500,29500,29500,29500,3
|
|
20230613,135500,24607750,29500,29500,29500,29500,0
|
|
20230613,135400,24607750,29500,29500,29500,29500,0
|
|
20230613,135300,24607750,29500,29500,29500,29500,4
|
|
20230613,135200,24489750,29500,29500,29500,29500,0
|
|
20230613,135100,24489750,29500,29500,29500,29500,0
|
|
20230613,135000,24489750,29500,29500,29500,29500,3
|
|
20230613,134900,24401250,29500,29500,29500,29500,0
|
|
20230613,134800,24401250,29500,29500,29500,29500,0
|
|
20230613,134700,24401250,29500,29500,29500,29500,3
|
|
20230613,134600,24312750,29500,29500,29500,29500,0
|
|
20230613,134500,24312750,29500,29500,29500,29500,0
|
|
20230613,134400,24312750,29500,29500,29500,29500,4
|
|
20230613,134300,24194750,29500,29500,29500,29500,0
|
|
20230613,134200,24194750,29500,29500,29500,29500,0
|
|
20230613,134100,24194750,29500,29500,29500,29500,3
|
|
20230613,134000,24106250,29500,29500,29500,29500,0
|
|
20230613,133900,24106250,29500,29500,29500,29500,0
|
|
20230613,133800,24106250,29500,29500,29500,29500,0
|
|
20230613,133700,24106250,29500,29500,29500,29500,3
|
|
20230613,133600,24017750,29500,29500,29500,29500,0
|
|
20230613,133500,24017750,29500,29500,29500,29500,0
|
|
20230613,133400,24017750,29500,29500,29500,29500,4
|
|
20230613,133300,23899750,29500,29500,29500,29500,0
|
|
20230613,133200,23899750,29500,29500,29500,29500,1
|
|
20230613,133100,23870250,29500,29500,29500,29500,3
|
|
20230613,133000,23781750,29500,29500,29500,29500,0
|
|
20230613,132900,23781750,29500,29500,29500,29500,0
|
|
20230613,132800,23781750,29500,29500,29500,29500,4
|
|
20230613,132700,23663750,29500,29500,29500,29500,0
|
|
20230613,132600,23663750,29500,29500,29500,29500,0
|
|
20230613,132500,23663750,29500,29500,29500,29500,3
|
|
20230613,132400,23575250,29550,29550,29550,29550,0
|
|
20230613,132300,23575250,29550,29550,29550,29550,0
|
|
20230613,132200,23575250,29550,29550,29550,29550,2
|
|
20230613,132100,23516150,29550,29550,29550,29550,0
|
|
20230613,132000,23516150,29550,29550,29550,29550,0
|
|
20230613,131900,23516150,29550,29550,29550,29550,4
|
|
20230613,131800,23397950,29500,29500,29500,29500,0
|
|
20230613,131700,23397950,29500,29500,29500,29500,0
|
|
20230613,131600,23397950,29500,29500,29500,29500,0
|
|
20230613,131500,23397950,29500,29500,29500,29500,3
|
|
20230613,131400,23309450,29500,29500,29500,29500,0
|
|
20230613,131300,23309450,29500,29500,29500,29500,0
|
|
20230613,131200,23309450,29500,29500,29500,29500,3
|
|
20230613,131100,23220950,29450,29450,29450,29450,0
|
|
20230613,131000,23220950,29450,29450,29450,29450,0
|
|
20230613,130900,23220950,29450,29450,29450,29450,3
|
|
20230613,130800,23132600,29450,29450,29450,29450,0
|
|
20230613,130700,23132600,29450,29450,29450,29450,0
|
|
20230613,130600,23132600,29450,29450,29450,29450,4
|
|
20230613,130500,23014800,29450,29450,29450,29450,0
|
|
20230613,130400,23014800,29450,29450,29450,29450,0
|
|
20230613,130300,23014800,29450,29450,29450,29450,3
|
|
20230613,130200,22926450,29450,29450,29450,29450,0
|
|
20230613,130100,22926450,29450,29450,29450,29450,0
|
|
20230613,130000,22926450,29450,29450,29450,29450,2
|
|
20230613,125900,22867550,29450,29500,29500,29450,52
|
|
20230613,125800,21334000,29500,29500,29500,29500,0
|
|
20230613,125700,21334000,29500,29500,29500,29500,0
|
|
20230613,125600,21334000,29500,29500,29500,29500,3
|
|
20230613,125500,21245500,29500,29500,29500,29500,0
|
|
20230613,125400,21245500,29500,29500,29500,29500,0
|
|
20230613,125300,21245500,29500,29500,29500,29500,3
|
|
20230613,125200,21157000,29500,29500,29500,29500,0
|
|
20230613,125100,21157000,29500,29500,29500,29500,0
|
|
20230613,125000,21157000,29500,29500,29500,29500,3
|
|
20230613,124900,21068500,29500,29500,29500,29500,0
|
|
20230613,124800,21068500,29500,29500,29500,29500,0
|
|
20230613,124700,21068500,29500,29500,29500,29500,2
|
|
20230613,124600,21009500,29550,29550,29550,29550,0
|
|
20230613,124500,21009500,29550,29550,29550,29550,5
|
|
20230613,124400,20861750,29500,29500,29500,29500,4
|
|
20230613,124300,20743750,29550,29550,29550,29550,1
|
|
20230613,124200,20714200,29500,29500,29500,29500,0
|
|
20230613,124100,20714200,29500,29500,29500,29500,4
|
|
20230613,124000,20596200,29500,29500,29500,29500,0
|
|
20230613,123900,20596200,29500,29500,29500,29500,0
|
|
20230613,123800,20596200,29500,29500,29500,29500,0
|
|
20230613,123700,20596200,29500,29500,29500,29500,3
|
|
20230613,123600,20507700,29500,29500,29500,29500,0
|
|
20230613,123500,20507700,29500,29500,29500,29500,0
|
|
20230613,123400,20507700,29500,29500,29500,29500,3
|
|
20230613,123300,20419200,29600,29650,29650,29600,16
|
|
20230613,123200,19945500,29550,29550,29550,29550,25
|
|
20230613,123100,19206750,29500,29500,29500,29500,4
|
|
20230613,123000,19088750,29500,29500,29500,29500,0
|
|
20230613,122900,19088750,29500,29500,29500,29500,0
|
|
20230613,122800,19088750,29500,29500,29500,29500,3
|
|
20230613,122700,19000250,29500,29500,29500,29500,0
|
|
20230613,122600,19000250,29500,29500,29500,29500,0
|
|
20230613,122500,19000250,29500,29500,29500,29500,30
|
|
20230613,122400,18115250,29500,29550,29550,29500,12
|
|
20230613,122300,17760750,29500,29500,29500,29500,0
|
|
20230613,122200,17760750,29500,29500,29500,29500,3
|
|
20230613,122100,17672250,29500,29500,29500,29500,0
|
|
20230613,122000,17672250,29500,29500,29500,29500,0
|
|
20230613,121900,17672250,29500,29500,29500,29500,3
|
|
20230613,121800,17583750,29500,29500,29500,29500,0
|
|
20230613,121700,17583750,29500,29500,29500,29500,0
|
|
20230613,121600,17583750,29500,29500,29500,29500,0
|
|
20230613,121500,17583750,29500,29500,29500,29500,4
|
|
20230613,121400,17465750,29500,29500,29500,29500,0
|
|
20230613,121300,17465750,29500,29500,29500,29500,0
|
|
20230613,121200,17465750,29500,29500,29500,29500,4
|
|
20230613,121100,17347750,29500,29500,29500,29500,0
|
|
20230613,121000,17347750,29500,29500,29500,29500,0
|
|
20230613,120900,17347750,29500,29500,29500,29500,2
|
|
20230613,120800,17288750,29500,29500,29500,29500,0
|
|
20230613,120700,17288750,29500,29500,29500,29500,0
|
|
20230613,120600,17288750,29500,29500,29500,29500,3
|
|
20230613,120500,17200250,29500,29500,29500,29500,0
|
|
20230613,120400,17200250,29500,29500,29500,29500,0
|
|
20230613,120300,17200250,29500,29500,29500,29500,3
|
|
20230613,120200,17111750,29500,29500,29500,29500,0
|
|
20230613,120100,17111750,29500,29500,29500,29500,0
|
|
20230613,120000,17111750,29500,29500,29500,29500,4
|
|
20230613,115900,16993750,29500,29500,29500,29500,0
|
|
20230613,115800,16993750,29500,29500,29500,29500,0
|
|
20230613,115700,16993750,29500,29500,29500,29500,0
|
|
20230613,115600,16993750,29500,29500,29500,29500,2
|
|
20230613,115500,16934750,29500,29500,29500,29500,0
|
|
20230613,115400,16934750,29500,29500,29500,29500,0
|
|
20230613,115300,16934750,29500,29500,29500,29500,3
|
|
20230613,115200,16846250,29500,29500,29500,29500,0
|
|
20230613,115100,16846250,29500,29500,29500,29500,0
|
|
20230613,115000,16846250,29500,29500,29500,29500,3
|
|
20230613,114900,16757750,29500,29500,29500,29500,0
|
|
20230613,114800,16757750,29500,29500,29500,29500,0
|
|
20230613,114700,16757750,29500,29500,29500,29500,3
|
|
20230613,114600,16669250,29500,29500,29500,29500,0
|
|
20230613,114500,16669250,29500,29500,29500,29500,0
|
|
20230613,114400,16669250,29500,29500,29500,29500,2
|
|
20230613,114300,16610250,29500,29500,29500,29500,0
|
|
20230613,114200,16610250,29500,29500,29500,29500,0
|
|
20230613,114100,16610250,29500,29500,29500,29500,3
|
|
20230613,114000,16521750,29600,29600,29600,29600,0
|
|
20230613,113900,16521750,29600,29600,29600,29600,1
|
|
20230613,113800,16492150,29500,29500,29500,29500,0
|
|
20230613,113700,16492150,29500,29500,29500,29500,3
|
|
20230613,113600,16403650,29500,29500,29500,29500,0
|
|
20230613,113500,16403650,29500,29500,29500,29500,0
|
|
20230613,113400,16403650,29500,29500,29500,29500,3
|
|
20230613,113300,16315150,29500,29500,29500,29500,0
|
|
20230613,113200,16315150,29500,29500,29500,29500,0
|
|
20230613,113100,16315150,29500,29500,29500,29500,2
|
|
20230613,113000,16256150,29500,29500,29500,29500,0
|
|
20230613,112900,16256150,29500,29500,29500,29500,0
|
|
20230613,112800,16256150,29500,29500,29500,29500,3
|
|
20230613,112700,16167650,29500,29500,29500,29500,0
|
|
20230613,112600,16167650,29500,29500,29500,29500,0
|
|
20230613,112500,16167650,29500,29500,29500,29500,3
|
|
20230613,112400,16079150,29550,29550,29550,29550,0
|
|
20230613,112300,16079150,29550,29550,29550,29550,10
|
|
20230613,112200,15783650,29500,29500,29500,29500,4
|
|
20230613,112100,15665650,29500,29500,29500,29500,0
|
|
20230613,112000,15665650,29500,29500,29500,29500,0
|
|
20230613,111900,15665650,29500,29500,29500,29500,2
|
|
20230613,111800,15606650,29500,29500,29500,29500,0
|
|
20230613,111700,15606650,29500,29500,29500,29500,0
|
|
20230613,111600,15606650,29500,29500,29500,29500,0
|
|
20230613,111500,15606650,29500,29500,29500,29500,4
|
|
20230613,111400,15488650,29550,29550,29550,29550,0
|
|
20230613,111300,15488650,29550,29550,29550,29550,1
|
|
20230613,111200,15459100,29500,29500,29500,29500,4
|
|
20230613,111100,15341100,29500,29500,29500,29500,0
|
|
20230613,111000,15341100,29500,29500,29500,29500,0
|
|
20230613,110900,15341100,29500,29500,29500,29500,3
|
|
20230613,110800,15252600,29550,29550,29550,29550,0
|
|
20230613,110700,15252600,29550,29550,29550,29550,0
|
|
20230613,110600,15252600,29550,29550,29550,29550,3
|
|
20230613,110500,15163950,29550,29550,29550,29550,0
|
|
20230613,110400,15163950,29550,29550,29550,29550,0
|
|
20230613,110300,15163950,29550,29550,29550,29550,7
|
|
20230613,110200,14957100,29550,29550,29550,29550,0
|
|
20230613,110100,14957100,29550,29550,29550,29550,0
|
|
20230613,110000,14957100,29550,29550,29550,29550,4
|
|
20230613,105900,14838900,29550,29550,29550,29550,0
|
|
20230613,105800,14838900,29550,29550,29550,29550,0
|
|
20230613,105700,14838900,29550,29550,29550,29550,0
|
|
20230613,105600,14838900,29550,29550,29550,29550,4
|
|
20230613,105500,14720700,29650,29650,29650,29650,0
|
|
20230613,105400,14720700,29650,29650,29650,29650,1
|
|
20230613,105300,14691050,29550,29550,29550,29550,2
|
|
20230613,105200,14631950,29550,29550,29550,29550,0
|
|
20230613,105100,14631950,29550,29550,29550,29550,0
|
|
20230613,105000,14631950,29550,29550,29550,29550,4
|
|
20230613,104900,14513750,29550,29550,29550,29550,0
|
|
20230613,104800,14513750,29550,29550,29550,29550,0
|
|
20230613,104700,14513750,29550,29600,29600,29550,82
|
|
20230613,104600,12090000,29650,29650,29650,29650,0
|
|
20230613,104500,12090000,29650,29650,29650,29650,0
|
|
20230613,104400,12090000,29650,29650,29650,29650,1
|
|
20230613,104300,12060350,29650,29650,29650,29650,0
|
|
20230613,104200,12060350,29650,29650,29650,29650,0
|
|
20230613,104100,12060350,29650,29650,29650,29650,2
|
|
20230613,104000,12001050,29650,29650,29650,29650,0
|
|
20230613,103900,12001050,29650,29650,29650,29650,0
|
|
20230613,103800,12001050,29650,29650,29650,29650,0
|
|
20230613,103700,12001050,29650,29650,29650,29650,4
|
|
20230613,103600,11882450,29650,29650,29650,29650,0
|
|
20230613,103500,11882450,29650,29650,29650,29650,0
|
|
20230613,103400,11882450,29650,29650,29650,29650,4
|
|
20230613,103300,11763850,29650,29650,29650,29650,0
|
|
20230613,103200,11763850,29650,29650,29650,29650,0
|
|
20230613,103100,11763850,29650,29650,29650,29650,3
|
|
20230613,103000,11674900,29650,29650,29650,29650,0
|
|
20230613,102900,11674900,29650,29650,29650,29650,0
|
|
20230613,102800,11674900,29650,29650,29650,29650,3
|
|
20230613,102700,11585950,29650,29650,29650,29650,0
|
|
20230613,102600,11585950,29650,29650,29650,29650,0
|
|
20230613,102500,11585950,29650,29650,29650,29650,3
|
|
20230613,102400,11497000,29600,29600,29600,29600,0
|
|
20230613,102300,11497000,29600,29600,29600,29600,0
|
|
20230613,102200,11497000,29600,29600,29600,29600,4
|
|
20230613,102100,11378600,29600,29600,29600,29600,0
|
|
20230613,102000,11378600,29600,29600,29600,29600,0
|
|
20230613,101900,11378600,29600,29600,29600,29600,0
|
|
20230613,101800,11378600,29600,29600,29600,29600,4
|
|
20230613,101700,11260200,29600,29600,29600,29600,0
|
|
20230613,101600,11260200,29600,29600,29600,29600,0
|
|
20230613,101500,11260200,29600,29600,29600,29600,2
|
|
20230613,101400,11201000,29650,29650,29650,29650,0
|
|
20230613,101300,11201000,29650,29650,29650,29650,0
|
|
20230613,101200,11201000,29650,29750,29750,29650,4
|
|
20230613,101100,11082100,29700,29700,29700,29700,27
|
|
20230613,101000,10280200,29600,29600,29600,29600,0
|
|
20230613,100900,10280200,29600,29600,29600,29600,3
|
|
20230613,100800,10191400,29600,29600,29600,29600,0
|
|
20230613,100700,10191400,29600,29600,29600,29600,0
|
|
20230613,100600,10191400,29600,29600,29600,29600,4
|
|
20230613,100500,10073000,29600,29600,29600,29600,0
|
|
20230613,100400,10073000,29600,29600,29600,29600,0
|
|
20230613,100300,10073000,29600,29600,29600,29600,2
|
|
20230613,100200,10013800,29600,29600,29600,29600,0
|
|
20230613,100100,10013800,29600,29600,29600,29600,0
|
|
20230613,100000,10013800,29600,29600,29600,29600,4
|
|
20230613,095900,9895400,29600,29600,29600,29600,0
|
|
20230613,095800,9895400,29600,29600,29600,29600,0
|
|
20230613,095700,9895400,29600,29600,29600,29600,0
|
|
20230613,095600,9895400,29600,29600,29600,29600,4
|
|
20230613,095500,9777000,29600,29600,29600,29600,0
|
|
20230613,095400,9777000,29600,29600,29600,29600,0
|
|
20230613,095300,9777000,29600,29600,29600,29600,3
|
|
20230613,095200,9688200,29600,29600,29600,29600,0
|
|
20230613,095100,9688200,29600,29600,29600,29600,0
|
|
20230613,095000,9688200,29600,29600,29600,29600,3
|
|
20230613,094900,9599400,29600,29600,29600,29600,0
|
|
20230613,094800,9599400,29600,29600,29600,29600,0
|
|
20230613,094700,9599400,29600,29600,29600,29600,3
|
|
20230613,094600,9510600,29600,29600,29600,29600,0
|
|
20230613,094500,9510600,29600,29600,29600,29600,0
|
|
20230613,094400,9510600,29600,29600,29600,29600,4
|
|
20230613,094300,9392200,29600,29600,29600,29600,0
|
|
20230613,094200,9392200,29600,29600,29600,29600,0
|
|
20230613,094100,9392200,29600,29600,29600,29600,4
|
|
20230613,094000,9273800,29600,29600,29600,29600,0
|
|
20230613,093900,9273800,29600,29600,29600,29600,0
|
|
20230613,093800,9273800,29600,29600,29600,29600,0
|
|
20230613,093700,9273800,29600,29600,29600,29600,2
|
|
20230613,093600,9214600,29600,29600,29600,29600,0
|
|
20230613,093500,9214600,29600,29600,29600,29600,39
|
|
20230613,093400,8060200,29650,29600,29650,29600,5
|
|
20230613,093300,7912150,29600,29600,29600,29600,0
|
|
20230613,093200,7912150,29600,29600,29600,29600,0
|
|
20230613,093100,7912150,29600,29650,29650,29600,7
|
|
20230613,093000,7704850,29650,29650,29650,29650,0
|
|
20230613,092900,7704850,29650,29650,29650,29650,0
|
|
20230613,092800,7704850,29650,29650,29650,29650,3
|
|
20230613,092700,7615900,29650,29650,29650,29650,0
|
|
20230613,092600,7615900,29650,29650,29650,29650,0
|
|
20230613,092500,7615900,29650,29650,29650,29650,2
|
|
20230613,092400,7556600,29650,29650,29650,29650,0
|
|
20230613,092300,7556600,29650,29650,29650,29650,0
|
|
20230613,092200,7556600,29650,29650,29650,29650,3
|
|
20230613,092100,7467650,29600,29600,29600,29600,0
|
|
20230613,092000,7467650,29600,29600,29600,29600,0
|
|
20230613,091900,7467650,29600,29600,29600,29600,0
|
|
20230613,091800,7467650,29600,29600,29600,29600,3
|
|
20230613,091700,7378850,29600,29600,29600,29600,0
|
|
20230613,091600,7378850,29600,29600,29600,29600,0
|
|
20230613,091500,7378850,29600,29600,29650,29600,37
|
|
20230613,091400,6283600,29600,29600,29600,29600,0
|
|
20230613,091300,6283600,29600,29600,29600,29600,0
|
|
20230613,091200,6283600,29600,29600,29600,29550,9
|
|
20230613,091100,6017350,29600,29600,29600,29600,0
|
|
20230613,091000,6017350,29600,29600,29600,29600,1
|
|
20230613,090900,5987750,29550,29550,29550,29550,3
|
|
20230613,090800,5899100,29550,29600,29600,29550,2
|
|
20230613,090700,5839950,29550,29600,29600,29550,4
|
|
20230613,090600,5721650,29600,29600,29900,29600,5
|
|
20230613,090500,5573350,29650,29650,29650,29650,0
|
|
20230613,090400,5573350,29650,29650,29650,29650,0
|
|
20230613,090300,5573350,29650,29650,29650,29600,186
|
|
20230613,090200,59400,29700,29700,29700,29700,0
|
|
20230613,090100,59400,29700,29700,29700,29700,0
|
|
20230613,090000,59400,29700,29700,29700,29700,2
|