653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195000,464712450,31150,31150,31150,31150,24
|
|
20230628,194900,464712450,31150,31150,31150,31150,0
|
|
20230628,194800,464712450,31150,31150,31150,31150,0
|
|
20230628,194700,464712450,31150,31150,31150,31150,0
|
|
20230628,194600,464712450,31150,31150,31150,31150,0
|
|
20230628,194500,464712450,31150,31150,31150,31150,0
|
|
20230628,194400,464712450,31150,31150,31150,31150,0
|
|
20230628,194300,464712450,31150,31150,31150,31150,0
|
|
20230628,194200,464712450,31150,31150,31150,31150,0
|
|
20230628,194100,464712450,31150,31150,31150,31150,0
|
|
20230628,194000,464712450,31150,31150,31150,31150,0
|
|
20230628,193900,464712450,31150,31150,31150,31150,0
|
|
20230628,193800,464712450,31150,31150,31150,31150,0
|
|
20230628,193700,464712450,31150,31150,31150,31150,0
|
|
20230628,193600,464712450,31150,31150,31150,31150,0
|
|
20230628,193500,464712450,31150,31150,31150,31150,0
|
|
20230628,193400,464712450,31150,31150,31150,31150,0
|
|
20230628,193300,464712450,31150,31150,31150,31150,0
|
|
20230628,193200,464712450,31150,31150,31150,31150,0
|
|
20230628,193100,464712450,31150,31150,31150,31150,0
|
|
20230628,193000,464712450,31150,31150,31150,31150,0
|
|
20230628,192900,464712450,31150,31150,31150,31150,0
|
|
20230628,192800,464712450,31150,31150,31150,31150,0
|
|
20230628,192700,464712450,31150,31150,31150,31150,0
|
|
20230628,192600,464712450,31150,31150,31150,31150,0
|
|
20230628,192500,464712450,31150,31150,31150,31150,0
|
|
20230628,192400,464712450,31150,31150,31150,31150,0
|
|
20230628,192300,464712450,31150,31150,31150,31150,0
|
|
20230628,192200,464712450,31150,31150,31150,31150,0
|
|
20230628,192100,464712450,31150,31150,31150,31150,0
|
|
20230628,192000,464712450,31150,31150,31150,31150,24
|
|
20230628,191900,464712450,31150,31150,31150,31150,0
|
|
20230628,191800,464712450,31150,31150,31150,31150,0
|
|
20230628,191700,464712450,31150,31150,31150,31150,0
|
|
20230628,191600,464712450,31150,31150,31150,31150,0
|
|
20230628,191500,464712450,31150,31150,31150,31150,0
|
|
20230628,191400,464712450,31150,31150,31150,31150,0
|
|
20230628,191300,464712450,31150,31150,31150,31150,0
|
|
20230628,191200,464712450,31150,31150,31150,31150,0
|
|
20230628,191100,464712450,31150,31150,31150,31150,0
|
|
20230628,191000,464712450,31150,31150,31150,31150,0
|
|
20230628,190900,464712450,31150,31150,31150,31150,0
|
|
20230628,190800,464712450,31150,31150,31150,31150,0
|
|
20230628,190700,464712450,31150,31150,31150,31150,0
|
|
20230628,190600,464712450,31150,31150,31150,31150,0
|
|
20230628,190500,464712450,31150,31150,31150,31150,0
|
|
20230628,190400,464712450,31150,31150,31150,31150,0
|
|
20230628,190300,464712450,31150,31150,31150,31150,0
|
|
20230628,190200,464712450,31150,31150,31150,31150,0
|
|
20230628,190100,464712450,31150,31150,31150,31150,0
|
|
20230628,190000,464712450,31150,31150,31150,31150,0
|
|
20230628,185900,464712450,31150,31150,31150,31150,0
|
|
20230628,185800,464712450,31150,31150,31150,31150,0
|
|
20230628,185700,464712450,31150,31150,31150,31150,0
|
|
20230628,185600,464712450,31150,31150,31150,31150,0
|
|
20230628,185500,464712450,31150,31150,31150,31150,0
|
|
20230628,185400,464712450,31150,31150,31150,31150,0
|
|
20230628,185300,464712450,31150,31150,31150,31150,0
|
|
20230628,185200,464712450,31150,31150,31150,31150,0
|
|
20230628,185100,464712450,31150,31150,31150,31150,0
|
|
20230628,185000,464712450,31150,31150,31150,31150,24
|
|
20230628,184900,464712450,31150,31150,31150,31150,0
|
|
20230628,184800,464712450,31150,31150,31150,31150,0
|
|
20230628,184700,464712450,31150,31150,31150,31150,0
|
|
20230628,184600,464712450,31150,31150,31150,31150,0
|
|
20230628,184500,464712450,31150,31150,31150,31150,0
|
|
20230628,184400,464712450,31150,31150,31150,31150,0
|
|
20230628,184300,464712450,31150,31150,31150,31150,0
|
|
20230628,184200,464712450,31150,31150,31150,31150,0
|
|
20230628,184100,464712450,31150,31150,31150,31150,0
|
|
20230628,184000,464712450,31150,31150,31150,31150,0
|
|
20230628,183900,464712450,31150,31150,31150,31150,0
|
|
20230628,183800,464712450,31150,31150,31150,31150,0
|
|
20230628,183700,464712450,31150,31150,31150,31150,0
|
|
20230628,183600,464712450,31150,31150,31150,31150,0
|
|
20230628,183500,464712450,31150,31150,31150,31150,0
|
|
20230628,183400,464712450,31150,31150,31150,31150,0
|
|
20230628,183300,464712450,31150,31150,31150,31150,0
|
|
20230628,183200,464712450,31150,31150,31150,31150,0
|
|
20230628,183100,464712450,31150,31150,31150,31150,0
|
|
20230628,183000,464712450,31150,31150,31150,31150,0
|
|
20230628,182900,464712450,31150,31150,31150,31150,0
|
|
20230628,182800,464712450,31150,31150,31150,31150,0
|
|
20230628,182700,464712450,31150,31150,31150,31150,0
|
|
20230628,182600,464712450,31150,31150,31150,31150,0
|
|
20230628,182500,464712450,31150,31150,31150,31150,0
|
|
20230628,182400,464712450,31150,31150,31150,31150,0
|
|
20230628,182300,464712450,31150,31150,31150,31150,0
|
|
20230628,182200,464712450,31150,31150,31150,31150,0
|
|
20230628,182100,464712450,31150,31150,31150,31150,0
|
|
20230628,182000,464712450,31150,31150,31150,31150,24
|
|
20230628,181900,464712450,31150,31150,31150,31150,0
|
|
20230628,181800,464712450,31150,31150,31150,31150,0
|
|
20230628,181700,464712450,31150,31150,31150,31150,0
|
|
20230628,181600,464712450,31150,31150,31150,31150,0
|
|
20230628,181500,464712450,31150,31150,31150,31150,0
|
|
20230628,181400,464712450,31150,31150,31150,31150,0
|
|
20230628,181300,464712450,31150,31150,31150,31150,0
|
|
20230628,181200,464712450,31150,31150,31150,31150,0
|
|
20230628,181100,464712450,31150,31150,31150,31150,0
|
|
20230628,181000,464712450,31150,31150,31150,31150,0
|
|
20230628,180900,464712450,31150,31150,31150,31150,0
|
|
20230628,180800,464712450,31150,31150,31150,31150,0
|
|
20230628,180700,464712450,31150,31150,31150,31150,0
|
|
20230628,180600,464712450,31150,31150,31150,31150,0
|
|
20230628,180500,464712450,31150,31150,31150,31150,0
|
|
20230628,180400,464712450,31150,31150,31150,31150,0
|
|
20230628,180300,464712450,31150,31150,31150,31150,0
|
|
20230628,180200,464712450,31150,31150,31150,31150,0
|
|
20230628,180100,464712450,31150,31150,31150,31150,0
|
|
20230628,180000,464712450,31150,31150,31150,31150,0
|
|
20230628,175900,464712450,31150,31150,31150,31150,0
|
|
20230628,175800,464712450,31150,31150,31150,31150,0
|
|
20230628,175700,464712450,31150,31150,31150,31150,0
|
|
20230628,175600,464712450,31150,31150,31150,31150,0
|
|
20230628,175500,464712450,31150,31150,31150,31150,0
|
|
20230628,175400,464712450,31150,31150,31150,31150,0
|
|
20230628,175300,464712450,31150,31150,31150,31150,0
|
|
20230628,175200,464712450,31150,31150,31150,31150,0
|
|
20230628,175100,464712450,31150,31150,31150,31150,0
|
|
20230628,175000,464712450,31150,31150,31150,31150,24
|
|
20230628,174900,464712450,31150,31150,31150,31150,0
|
|
20230628,174800,464712450,31150,31150,31150,31150,0
|
|
20230628,174700,464712450,31150,31150,31150,31150,0
|
|
20230628,174600,464712450,31150,31150,31150,31150,0
|
|
20230628,174500,464712450,31150,31150,31150,31150,0
|
|
20230628,174400,464712450,31150,31150,31150,31150,0
|
|
20230628,174300,464712450,31150,31150,31150,31150,0
|
|
20230628,174200,464712450,31150,31150,31150,31150,0
|
|
20230628,174100,464712450,31150,31150,31150,31150,0
|
|
20230628,174000,464712450,31150,31150,31150,31150,0
|
|
20230628,173900,464712450,31150,31150,31150,31150,0
|
|
20230628,173800,464712450,31150,31150,31150,31150,0
|
|
20230628,173700,464712450,31150,31150,31150,31150,0
|
|
20230628,173600,464712450,31150,31150,31150,31150,0
|
|
20230628,173500,464712450,31150,31150,31150,31150,0
|
|
20230628,173400,464712450,31150,31150,31150,31150,0
|
|
20230628,173300,464712450,31150,31150,31150,31150,0
|
|
20230628,173200,464712450,31150,31150,31150,31150,0
|
|
20230628,173100,464712450,31150,31150,31150,31150,0
|
|
20230628,173000,464712450,31150,31150,31150,31150,0
|
|
20230628,172900,464712450,31150,31150,31150,31150,0
|
|
20230628,172800,464712450,31150,31150,31150,31150,0
|
|
20230628,172700,464712450,31150,31150,31150,31150,0
|
|
20230628,172600,464712450,31150,31150,31150,31150,0
|
|
20230628,172500,464712450,31150,31150,31150,31150,0
|
|
20230628,172400,464712450,31150,31150,31150,31150,0
|
|
20230628,172300,464712450,31150,31150,31150,31150,0
|
|
20230628,172200,464712450,31150,31150,31150,31150,0
|
|
20230628,172100,464712450,31150,31150,31150,31150,0
|
|
20230628,172000,464712450,31150,31150,31150,31150,24
|
|
20230628,171900,464712450,31150,31150,31150,31150,0
|
|
20230628,171800,464712450,31150,31150,31150,31150,0
|
|
20230628,171700,464712450,31150,31150,31150,31150,0
|
|
20230628,171600,464712450,31150,31150,31150,31150,0
|
|
20230628,171500,464712450,31150,31150,31150,31150,0
|
|
20230628,171400,464712450,31150,31150,31150,31150,0
|
|
20230628,171300,464712450,31150,31150,31150,31150,0
|
|
20230628,171200,464712450,31150,31150,31150,31150,0
|
|
20230628,171100,464712450,31150,31150,31150,31150,0
|
|
20230628,171000,464712450,31150,31150,31150,31150,0
|
|
20230628,170900,464712450,31150,31150,31150,31150,0
|
|
20230628,170800,464712450,31150,31150,31150,31150,0
|
|
20230628,170700,464712450,31150,31150,31150,31150,0
|
|
20230628,170600,464712450,31150,31150,31150,31150,0
|
|
20230628,170500,464712450,31150,31150,31150,31150,0
|
|
20230628,170400,464712450,31150,31150,31150,31150,0
|
|
20230628,170300,464712450,31150,31150,31150,31150,0
|
|
20230628,170200,464712450,31150,31150,31150,31150,0
|
|
20230628,170100,464712450,31150,31150,31150,31150,0
|
|
20230628,170000,464712450,31150,31150,31150,31150,0
|
|
20230628,165900,464712450,31150,31150,31150,31150,0
|
|
20230628,165800,464712450,31150,31150,31150,31150,0
|
|
20230628,165700,464712450,31150,31150,31150,31150,0
|
|
20230628,165600,464712450,31150,31150,31150,31150,0
|
|
20230628,165500,464712450,31150,31150,31150,31150,0
|
|
20230628,165400,464712450,31150,31150,31150,31150,0
|
|
20230628,165300,464712450,31150,31150,31150,31150,0
|
|
20230628,165200,464712450,31150,31150,31150,31150,0
|
|
20230628,165100,464712450,31150,31150,31150,31150,0
|
|
20230628,165000,464712450,31150,31150,31150,31150,24
|
|
20230628,164900,464712450,31150,31150,31150,31150,0
|
|
20230628,164800,464712450,31150,31150,31150,31150,0
|
|
20230628,164700,464712450,31150,31150,31150,31150,0
|
|
20230628,164600,464712450,31150,31150,31150,31150,0
|
|
20230628,164500,464712450,31150,31150,31150,31150,0
|
|
20230628,164400,464712450,31150,31150,31150,31150,0
|
|
20230628,164300,464712450,31150,31150,31150,31150,0
|
|
20230628,164200,464712450,31150,31150,31150,31150,0
|
|
20230628,164100,464712450,31150,31150,31150,31150,0
|
|
20230628,164000,464712450,31150,31150,31150,31150,0
|
|
20230628,163900,464712450,31150,31150,31150,31150,0
|
|
20230628,163800,464712450,31150,31150,31150,31150,0
|
|
20230628,163700,464712450,31150,31150,31150,31150,0
|
|
20230628,163600,464712450,31150,31150,31150,31150,0
|
|
20230628,163500,464712450,31150,31150,31150,31150,0
|
|
20230628,163400,464712450,31150,31150,31150,31150,0
|
|
20230628,163300,464712450,31150,31150,31150,31150,0
|
|
20230628,163200,464712450,31150,31150,31150,31150,0
|
|
20230628,163100,464712450,31150,31150,31150,31150,0
|
|
20230628,163000,464712450,31150,31150,31150,31150,0
|
|
20230628,162900,464712450,31150,31150,31150,31150,0
|
|
20230628,162800,464712450,31150,31150,31150,31150,0
|
|
20230628,162700,464712450,31150,31150,31150,31150,0
|
|
20230628,162600,464712450,31150,31150,31150,31150,0
|
|
20230628,162500,464712450,31150,31150,31150,31150,0
|
|
20230628,162400,464712450,31150,31150,31150,31150,0
|
|
20230628,162300,464712450,31150,31150,31150,31150,0
|
|
20230628,162200,464712450,31150,31150,31150,31150,0
|
|
20230628,162100,464712450,31150,31150,31150,31150,0
|
|
20230628,162000,464712450,31150,31150,31150,31150,24
|
|
20230628,161900,464712450,31150,31150,31150,31150,0
|
|
20230628,161800,464712450,31150,31150,31150,31150,0
|
|
20230628,161700,464712450,31150,31150,31150,31150,0
|
|
20230628,161600,464712450,31150,31150,31150,31150,0
|
|
20230628,161500,464712450,31150,31150,31150,31150,0
|
|
20230628,161400,464712450,31150,31150,31150,31150,0
|
|
20230628,161300,464712450,31150,31150,31150,31150,0
|
|
20230628,161200,464712450,31150,31150,31150,31150,0
|
|
20230628,161100,464712450,31150,31150,31150,31150,0
|
|
20230628,161000,464712450,31150,31150,31150,31150,0
|
|
20230628,160900,464712450,31150,31150,31150,31150,0
|
|
20230628,160800,464712450,31150,31150,31150,31150,0
|
|
20230628,160700,464712450,31150,31150,31150,31150,0
|
|
20230628,160600,464712450,31150,31150,31150,31150,0
|
|
20230628,160500,464712450,31150,31150,31150,31150,0
|
|
20230628,160400,464712450,31150,31150,31150,31150,0
|
|
20230628,160300,464712450,31150,31150,31150,31150,0
|
|
20230628,160200,464712450,31150,31150,31150,31150,0
|
|
20230628,160100,464712450,31150,31150,31150,31150,0
|
|
20230628,160000,464712450,31150,31150,31150,31150,0
|
|
20230628,155900,464712450,31150,31150,31150,31150,0
|
|
20230628,155800,464712450,31150,31150,31150,31150,0
|
|
20230628,155700,464712450,31150,31150,31150,31150,0
|
|
20230628,155600,464712450,31150,31150,31150,31150,0
|
|
20230628,155500,464712450,31150,31150,31150,31150,0
|
|
20230628,155400,464712450,31150,31150,31150,31150,0
|
|
20230628,155300,464712450,31150,31150,31150,31150,0
|
|
20230628,155200,464712450,31150,31150,31150,31150,0
|
|
20230628,155100,464712450,31150,31150,31150,31150,0
|
|
20230628,155000,464712450,31150,31150,31150,31150,24
|
|
20230628,154900,464712450,31150,31150,31150,31150,0
|
|
20230628,154800,464712450,31150,31150,31150,31150,0
|
|
20230628,154700,464712450,31150,31150,31150,31150,0
|
|
20230628,154600,464712450,31150,31150,31150,31150,0
|
|
20230628,154500,464712450,31150,31150,31150,31150,0
|
|
20230628,154400,464712450,31150,31150,31150,31150,0
|
|
20230628,154300,464712450,31150,31150,31150,31150,0
|
|
20230628,154200,464712450,31150,31150,31150,31150,0
|
|
20230628,154100,464712450,31150,31150,31150,31150,0
|
|
20230628,154000,464712450,31150,31150,31150,31150,0
|
|
20230628,153900,464712450,31150,31150,31150,31150,0
|
|
20230628,153800,464712450,31150,31150,31150,31150,0
|
|
20230628,153700,464712450,31150,31150,31150,31150,0
|
|
20230628,153600,464712450,31150,31150,31150,31150,0
|
|
20230628,153500,464712450,31150,31150,31150,31150,0
|
|
20230628,153400,464712450,31150,31150,31150,31150,0
|
|
20230628,153300,464712450,31150,31150,31150,31150,0
|
|
20230628,153200,464712450,31150,31150,31150,31150,0
|
|
20230628,153100,464712450,31150,31150,31150,31150,0
|
|
20230628,153000,464712450,31150,31150,31150,31150,24
|
|
20230628,152900,463964850,31100,31100,31100,31100,0
|
|
20230628,152800,463964850,31100,31100,31100,31100,0
|
|
20230628,152700,463964850,31100,31100,31100,31100,0
|
|
20230628,152600,463964850,31100,31100,31100,31100,0
|
|
20230628,152500,463964850,31100,31100,31100,31100,0
|
|
20230628,152400,463964850,31100,31100,31100,31100,0
|
|
20230628,152300,463964850,31100,31100,31100,31100,0
|
|
20230628,152200,463964850,31100,31100,31100,31100,0
|
|
20230628,152100,463964850,31100,31100,31100,31100,0
|
|
20230628,152000,463964850,31100,31100,31100,31100,0
|
|
20230628,151900,463964850,31100,31000,31100,30900,85
|
|
20230628,151800,461337750,31100,31100,31100,31100,1
|
|
20230628,151700,461306650,31100,31000,31100,31000,66
|
|
20230628,151600,459260450,31000,30950,31000,30900,28
|
|
20230628,151500,458394150,31000,30950,31000,30950,5
|
|
20230628,151400,458239350,31050,31050,31050,31050,0
|
|
20230628,151300,458239350,31050,31000,31050,30900,417
|
|
20230628,151200,445334800,31050,31050,31050,31050,1
|
|
20230628,151100,445303750,31100,31100,31100,31100,0
|
|
20230628,151000,445303750,31100,31100,31100,31100,2
|
|
20230628,150900,445241550,31150,31050,31150,31000,21
|
|
20230628,150800,444589750,31150,31100,31150,31100,2
|
|
20230628,150700,444527500,31150,31150,31150,31150,0
|
|
20230628,150600,444527500,31150,31200,31200,31150,4
|
|
20230628,150500,444402800,31150,31150,31150,31150,1
|
|
20230628,150400,444371650,31150,31150,31150,31150,2
|
|
20230628,150300,444309350,31200,31200,31200,31000,153
|
|
20230628,150200,439555300,31200,31200,31200,31050,209
|
|
20230628,150100,433065550,31050,31100,31200,31050,10
|
|
20230628,150000,432754650,31200,31200,31200,31200,0
|
|
20230628,145900,432754650,31200,31200,31200,31200,2
|
|
20230628,145800,432692250,31100,31100,31100,31100,28
|
|
20230628,145700,431821450,31300,31300,31300,31300,0
|
|
20230628,145600,431821450,31300,31300,31300,31300,1
|
|
20230628,145500,431790150,31300,31250,31300,31200,163
|
|
20230628,145400,426704200,31300,31300,31350,31250,326
|
|
20230628,145300,416500850,31350,31350,31350,31350,1
|
|
20230628,145200,416469500,31450,31450,31450,31450,0
|
|
20230628,145100,416469500,31450,31450,31450,31450,0
|
|
20230628,145000,416469500,31450,31450,31450,31450,11
|
|
20230628,144900,416123550,31450,31450,31450,31450,1
|
|
20230628,144800,416092100,31450,31450,31450,31400,37
|
|
20230628,144700,414929800,31450,31400,31450,31400,776
|
|
20230628,144600,390563350,31500,31500,31500,31500,1
|
|
20230628,144500,390531850,31550,31400,31550,31400,92
|
|
20230628,144400,387642750,31550,31400,31550,31400,405
|
|
20230628,144300,374925450,31650,31650,31650,31650,20
|
|
20230628,144200,374292450,31650,31650,31650,31650,0
|
|
20230628,144100,374292450,31650,31650,31650,31650,0
|
|
20230628,144000,374292450,31650,31650,31650,31650,0
|
|
20230628,143900,374292450,31650,31650,31650,31650,1
|
|
20230628,143800,374260800,31650,31600,31650,31600,6
|
|
20230628,143700,374071150,31600,31600,31600,31600,0
|
|
20230628,143600,374071150,31600,31550,31600,31550,5
|
|
20230628,143500,373913350,31600,31600,31600,31600,1
|
|
20230628,143400,373881750,31650,31650,31650,31650,2
|
|
20230628,143300,373818450,31650,31650,31650,31650,1
|
|
20230628,143200,373786800,31600,31600,31600,31600,70
|
|
20230628,143100,371574800,31600,31600,31600,31600,1
|
|
20230628,143000,371543200,31650,31600,31650,31600,32
|
|
20230628,142900,370531950,31600,31500,31600,31500,34
|
|
20230628,142800,369457800,31500,31500,31500,31500,28
|
|
20230628,142700,368575800,31500,31500,31500,31500,0
|
|
20230628,142600,368575800,31500,31500,31500,31500,0
|
|
20230628,142500,368575800,31500,31500,31500,31500,7
|
|
20230628,142400,368355300,31500,31500,31500,31500,0
|
|
20230628,142300,368355300,31500,31450,31500,31450,124
|
|
20230628,142200,364455450,31450,31450,31450,31450,0
|
|
20230628,142100,364455450,31450,31400,31450,31400,14
|
|
20230628,142000,364015800,31400,31400,31400,31400,0
|
|
20230628,141900,364015800,31400,31350,31400,31350,4
|
|
20230628,141800,363890300,31400,31400,31400,31400,0
|
|
20230628,141700,363890300,31400,31400,31400,31400,0
|
|
20230628,141600,363890300,31400,31400,31400,31400,0
|
|
20230628,141500,363890300,31400,31350,31400,31350,2
|
|
20230628,141400,363827550,31400,31400,31400,31400,0
|
|
20230628,141300,363827550,31400,31400,31400,31400,0
|
|
20230628,141200,363827550,31400,31400,31400,31400,0
|
|
20230628,141100,363827550,31400,31400,31400,31400,0
|
|
20230628,141000,363827550,31400,31400,31400,31400,0
|
|
20230628,140900,363827550,31400,31400,31400,31400,0
|
|
20230628,140800,363827550,31400,31400,31400,31400,0
|
|
20230628,140700,363827550,31400,31400,31400,31400,0
|
|
20230628,140600,363827550,31400,31400,31400,31400,0
|
|
20230628,140500,363827550,31400,31250,31400,31250,4
|
|
20230628,140400,363702200,31400,31400,31400,31400,0
|
|
20230628,140300,363702200,31400,31400,31400,31400,0
|
|
20230628,140200,363702200,31400,31400,31400,31400,0
|
|
20230628,140100,363702200,31400,31400,31400,31400,0
|
|
20230628,140000,363702200,31400,31400,31400,31400,1
|
|
20230628,135900,363670800,31400,31400,31400,31400,1
|
|
20230628,135800,363639400,31250,31250,31250,31250,1
|
|
20230628,135700,363608150,31400,31400,31400,31400,1
|
|
20230628,135600,363576750,31400,31400,31400,31400,0
|
|
20230628,135500,363576750,31400,31400,31400,31400,0
|
|
20230628,135400,363576750,31400,31400,31400,31400,0
|
|
20230628,135300,363576750,31400,31400,31400,31400,0
|
|
20230628,135200,363576750,31400,31400,31400,31400,0
|
|
20230628,135100,363576750,31400,31400,31400,31400,0
|
|
20230628,135000,363576750,31400,31400,31400,31400,0
|
|
20230628,134900,363576750,31400,31400,31400,31400,1
|
|
20230628,134800,363545350,31400,31400,31400,31400,0
|
|
20230628,134700,363545350,31400,31400,31400,31400,25
|
|
20230628,134600,362760350,31400,31400,31400,31400,0
|
|
20230628,134500,362760350,31400,31400,31400,31400,1
|
|
20230628,134400,362728950,31450,31450,31450,31450,0
|
|
20230628,134300,362728950,31450,31450,31450,31450,0
|
|
20230628,134200,362728950,31450,31400,31450,31400,83
|
|
20230628,134100,360122700,31400,31350,31400,31350,8
|
|
20230628,134000,359871850,31400,31400,31400,31350,152
|
|
20230628,133900,355104350,31400,31400,31400,31400,0
|
|
20230628,133800,355104350,31400,31300,31400,31300,207
|
|
20230628,133700,348615350,31300,31200,31300,31200,18
|
|
20230628,133600,348053200,31200,31200,31200,31200,0
|
|
20230628,133500,348053200,31200,31200,31200,31200,1
|
|
20230628,133400,348022000,31200,31200,31200,31200,43
|
|
20230628,133300,346680400,31200,31200,31200,31200,7
|
|
20230628,133200,346462000,31200,31200,31200,31200,0
|
|
20230628,133100,346462000,31200,31200,31200,31200,0
|
|
20230628,133000,346462000,31200,31200,31200,31200,0
|
|
20230628,132900,346462000,31200,31200,31200,31200,0
|
|
20230628,132800,346462000,31200,31200,31200,31200,3
|
|
20230628,132700,346368400,31200,31200,31200,31200,0
|
|
20230628,132600,346368400,31200,31200,31200,31200,2
|
|
20230628,132500,346306000,31200,31200,31200,31200,3
|
|
20230628,132400,346212400,31200,31200,31200,31200,0
|
|
20230628,132300,346212400,31200,31200,31200,31200,10
|
|
20230628,132200,345900400,31200,31100,31200,31100,2
|
|
20230628,132100,345838100,31200,31200,31200,31200,1
|
|
20230628,132000,345806900,31150,31150,31150,31150,1
|
|
20230628,131900,345775750,31100,31150,31150,31100,2
|
|
20230628,131800,345713500,31150,31000,31150,31000,76
|
|
20230628,131700,343357200,31000,31050,31150,31000,417
|
|
20230628,131600,330421750,31200,31200,31200,31200,0
|
|
20230628,131500,330421750,31200,31200,31200,31200,0
|
|
20230628,131400,330421750,31200,31200,31200,31200,0
|
|
20230628,131300,330421750,31200,31200,31200,31200,0
|
|
20230628,131200,330421750,31200,31200,31200,31200,0
|
|
20230628,131100,330421750,31200,31200,31200,31200,0
|
|
20230628,131000,330421750,31200,31100,31200,31100,34
|
|
20230628,130900,329364250,31000,31100,31100,31000,101
|
|
20230628,130800,326223250,31000,31000,31000,31000,1
|
|
20230628,130700,326192250,31000,31000,31000,31000,0
|
|
20230628,130600,326192250,31000,31000,31000,31000,0
|
|
20230628,130500,326192250,31000,31000,31000,31000,50
|
|
20230628,130400,324642250,31000,31000,31000,31000,0
|
|
20230628,130300,324642250,31000,31000,31000,31000,0
|
|
20230628,130200,324642250,31000,31000,31000,31000,0
|
|
20230628,130100,324642250,31000,31000,31000,31000,0
|
|
20230628,130000,324642250,31000,31100,31100,31000,294
|
|
20230628,125900,315521150,31100,31100,31100,31100,5
|
|
20230628,125800,315365650,31200,31100,31200,31100,7
|
|
20230628,125700,315147750,31200,31200,31200,31200,22
|
|
20230628,125600,314461350,31200,31200,31200,31200,0
|
|
20230628,125500,314461350,31200,31200,31200,31200,0
|
|
20230628,125400,314461350,31200,31200,31200,31200,0
|
|
20230628,125300,314461350,31200,31200,31200,31200,0
|
|
20230628,125200,314461350,31200,31200,31200,31200,0
|
|
20230628,125100,314461350,31200,31200,31200,31200,1
|
|
20230628,125000,314430150,31250,31250,31250,31250,0
|
|
20230628,124900,314430150,31250,31250,31250,31250,0
|
|
20230628,124800,314430150,31250,31250,31250,31250,0
|
|
20230628,124700,314430150,31250,31250,31250,31250,0
|
|
20230628,124600,314430150,31250,31250,31250,31250,0
|
|
20230628,124500,314430150,31250,31100,31250,31100,10
|
|
20230628,124400,314119000,31100,31100,31100,31100,0
|
|
20230628,124300,314119000,31100,31100,31100,31100,0
|
|
20230628,124200,314119000,31100,31100,31100,31100,3
|
|
20230628,124100,314025700,31100,31100,31100,31050,258
|
|
20230628,124000,306012900,31250,31250,31250,31250,0
|
|
20230628,123900,306012900,31250,31250,31250,31250,0
|
|
20230628,123800,306012900,31250,31200,31250,31200,6
|
|
20230628,123700,305825650,31200,31200,31200,31200,0
|
|
20230628,123600,305825650,31200,31200,31200,31200,0
|
|
20230628,123500,305825650,31200,31200,31200,31200,0
|
|
20230628,123400,305825650,31200,31200,31200,31200,0
|
|
20230628,123300,305825650,31200,31200,31200,31200,11
|
|
20230628,123200,305482450,31250,31250,31250,31250,0
|
|
20230628,123100,305482450,31250,31100,31250,31100,5
|
|
20230628,123000,305326650,31250,31250,31250,31250,0
|
|
20230628,122900,305326650,31250,31100,31250,31100,4
|
|
20230628,122800,305201950,31050,31050,31050,31050,50
|
|
20230628,122700,303649450,31050,31050,31050,31050,179
|
|
20230628,122600,298091500,31050,31050,31050,31050,0
|
|
20230628,122500,298091500,31050,31150,31150,31050,40
|
|
20230628,122400,296848350,31300,31300,31300,31300,0
|
|
20230628,122300,296848350,31300,31300,31300,31300,0
|
|
20230628,122200,296848350,31300,31300,31300,31300,0
|
|
20230628,122100,296848350,31300,31200,31300,31200,6
|
|
20230628,122000,296661000,31200,31200,31200,31200,11
|
|
20230628,121900,296317800,31250,31250,31250,31250,1
|
|
20230628,121800,296286550,31250,31250,31250,31250,1
|
|
20230628,121700,296255300,31200,31200,31200,31200,2
|
|
20230628,121600,296192900,31200,31200,31200,31200,0
|
|
20230628,121500,296192900,31200,31200,31200,31200,0
|
|
20230628,121400,296192900,31200,31200,31200,31200,0
|
|
20230628,121300,296192900,31200,31200,31200,31200,0
|
|
20230628,121200,296192900,31200,31200,31200,31200,0
|
|
20230628,121100,296192900,31200,31200,31200,31200,0
|
|
20230628,121000,296192900,31200,31200,31200,31200,0
|
|
20230628,120900,296192900,31200,31200,31200,31150,55
|
|
20230628,120800,294477100,31200,31200,31200,31200,0
|
|
20230628,120700,294477100,31200,31200,31200,31200,43
|
|
20230628,120600,293135500,31250,31250,31250,31250,0
|
|
20230628,120500,293135500,31250,31250,31250,31250,0
|
|
20230628,120400,293135500,31250,31250,31250,31250,0
|
|
20230628,120300,293135500,31250,31200,31250,31200,6
|
|
20230628,120200,292948250,31200,31200,31200,31200,1
|
|
20230628,120100,292917050,31250,31250,31250,31250,8
|
|
20230628,120000,292667050,31250,31200,31250,31200,3
|
|
20230628,115900,292573350,31250,31250,31250,31150,7
|
|
20230628,115800,292354950,31050,31050,31300,31050,31
|
|
20230628,115700,291392000,31100,31050,31100,31000,154
|
|
20230628,115600,286612650,31100,31100,31100,31100,22
|
|
20230628,115500,285928450,31050,31100,31100,31050,197
|
|
20230628,115400,279808200,31150,31100,31150,31100,11
|
|
20230628,115300,279465600,31100,31100,31100,31100,0
|
|
20230628,115200,279465600,31100,31100,31100,31100,64
|
|
20230628,115100,277475200,31100,31100,31100,31100,0
|
|
20230628,115000,277475200,31100,31100,31100,31100,0
|
|
20230628,114900,277475200,31100,31100,31100,31100,1
|
|
20230628,114800,277444100,31150,31150,31150,31150,1
|
|
20230628,114700,277412950,31150,31150,31150,31150,3
|
|
20230628,114600,277319500,31150,31150,31150,31150,7
|
|
20230628,114500,277101450,31100,31100,31100,31100,0
|
|
20230628,114400,277101450,31100,31100,31100,31100,9
|
|
20230628,114300,276821550,31150,31150,31150,31150,1
|
|
20230628,114200,276790400,31150,31150,31150,31150,1
|
|
20230628,114100,276759250,31150,31200,31200,31150,37
|
|
20230628,114000,275606550,31250,31250,31250,31250,0
|
|
20230628,113900,275606550,31250,31250,31250,31250,2
|
|
20230628,113800,275544050,31250,31250,31250,31250,0
|
|
20230628,113700,275544050,31250,31250,31250,31250,12
|
|
20230628,113600,275169050,31350,31350,31350,31350,0
|
|
20230628,113500,275169050,31350,31350,31350,31350,6
|
|
20230628,113400,274980950,31250,31250,31250,31250,6
|
|
20230628,113300,274793450,31200,31200,31200,31200,0
|
|
20230628,113200,274793450,31200,31200,31200,31200,0
|
|
20230628,113100,274793450,31200,31200,31200,31200,0
|
|
20230628,113000,274793450,31200,31200,31200,31200,0
|
|
20230628,112900,274793450,31200,31200,31200,31200,0
|
|
20230628,112800,274793450,31200,31200,31200,31200,0
|
|
20230628,112700,274793450,31200,31200,31200,31200,11
|
|
20230628,112600,274450250,31100,31100,31100,31100,0
|
|
20230628,112500,274450250,31100,31100,31100,31100,0
|
|
20230628,112400,274450250,31100,31100,31100,31100,0
|
|
20230628,112300,274450250,31100,31100,31100,31100,0
|
|
20230628,112200,274450250,31100,31100,31100,31100,0
|
|
20230628,112100,274450250,31100,31100,31100,31100,0
|
|
20230628,112000,274450250,31100,31100,31100,31100,0
|
|
20230628,111900,274450250,31100,31100,31100,31100,34
|
|
20230628,111800,273392850,31100,31150,31150,31100,5
|
|
20230628,111700,273237300,31250,31250,31250,31250,0
|
|
20230628,111600,273237300,31250,31100,31250,31100,6
|
|
20230628,111500,273050250,31050,31200,31200,31050,237
|
|
20230628,111400,265686350,31300,31300,31300,31300,31
|
|
20230628,111300,264716050,31300,31300,31300,31300,0
|
|
20230628,111200,264716050,31300,31300,31300,31300,0
|
|
20230628,111100,264716050,31300,31300,31300,31300,1
|
|
20230628,111000,264684750,31350,31350,31350,31300,4
|
|
20230628,110900,264559450,31400,31100,31400,31100,65
|
|
20230628,110800,262536900,31050,31050,31050,31050,3
|
|
20230628,110700,262443750,31100,31100,31100,31100,0
|
|
20230628,110600,262443750,31100,31100,31100,31050,24
|
|
20230628,110500,261698250,31050,31050,31050,31050,22
|
|
20230628,110400,261015150,31100,31100,31100,31100,3
|
|
20230628,110300,260921850,31050,31100,31100,31050,15
|
|
20230628,110200,260455750,31050,31150,31150,31050,110
|
|
20230628,110100,257034800,31100,31250,31250,31100,47
|
|
20230628,110000,255566500,31250,31250,31250,31250,56
|
|
20230628,105900,253816500,31400,31400,31400,31400,0
|
|
20230628,105800,253816500,31400,31400,31400,31400,0
|
|
20230628,105700,253816500,31400,31400,31400,31400,0
|
|
20230628,105600,253816500,31400,31350,31400,31350,6
|
|
20230628,105500,253628350,31350,31350,31350,31350,1
|
|
20230628,105400,253597000,31400,31350,31400,31350,24
|
|
20230628,105300,252844000,31350,31350,31350,31350,22
|
|
20230628,105200,252154300,31400,31400,31400,31400,0
|
|
20230628,105100,252154300,31400,31400,31400,31400,1
|
|
20230628,105000,252122900,31400,31300,31400,31300,40
|
|
20230628,104900,250868900,31350,31350,31350,31350,0
|
|
20230628,104800,250868900,31350,31350,31350,31350,1
|
|
20230628,104700,250837550,31350,31350,31350,31350,1
|
|
20230628,104600,250806200,31250,31250,31250,31250,111
|
|
20230628,104500,247337450,31250,31100,31250,31000,467
|
|
20230628,104400,232837500,31100,31150,31150,31100,59
|
|
20230628,104300,231002450,31400,31350,31400,31350,13
|
|
20230628,104200,230594800,31100,31200,31200,31100,73
|
|
20230628,104100,228323250,31450,31450,31450,31450,0
|
|
20230628,104000,228323250,31450,31450,31450,31450,10
|
|
20230628,103900,228008750,31450,31450,31450,31450,0
|
|
20230628,103800,228008750,31450,31450,31450,31450,0
|
|
20230628,103700,228008750,31450,31300,31450,31150,51
|
|
20230628,103600,226415150,31450,31450,31450,31450,0
|
|
20230628,103500,226415150,31450,31450,31450,31450,1
|
|
20230628,103400,226383700,31200,31250,31250,31200,73
|
|
20230628,103300,224104550,31450,31450,31450,31450,0
|
|
20230628,103200,224104550,31450,31500,31500,31200,42
|
|
20230628,103100,222791400,31250,31500,31500,31250,55
|
|
20230628,103000,221072400,31650,31500,31650,31500,5
|
|
20230628,102900,220914600,31650,31650,31650,31650,3
|
|
20230628,102800,220819650,31650,31650,31700,31650,3
|
|
20230628,102700,220724650,31650,31650,31650,31650,15
|
|
20230628,102600,220249900,31650,31650,31650,31650,21
|
|
20230628,102500,219585250,31650,31650,31650,31650,0
|
|
20230628,102400,219585250,31650,31650,31650,31650,1
|
|
20230628,102300,219553600,31650,31650,31650,31650,0
|
|
20230628,102200,219553600,31650,31700,31750,31500,53
|
|
20230628,102100,217879350,31700,31450,31700,31450,10
|
|
20230628,102000,217564400,31500,31150,31500,31150,731
|
|
20230628,101900,194722900,31050,31150,31150,31050,318
|
|
20230628,101800,184848800,31100,31100,31100,31100,517
|
|
20230628,101700,168770100,31150,31150,31150,31100,53
|
|
20230628,101600,167119200,31150,31150,31150,31150,29
|
|
20230628,101500,166215850,31200,31200,31200,31200,5
|
|
20230628,101400,166059850,31200,31200,31200,31200,0
|
|
20230628,101300,166059850,31200,31200,31200,31200,15
|
|
20230628,101200,165591850,31250,31250,31250,31250,70
|
|
20230628,101100,163404350,31300,31300,31300,31300,11
|
|
20230628,101000,163060050,31200,31200,31200,31200,0
|
|
20230628,100900,163060050,31200,31200,31200,31200,10
|
|
20230628,100800,162748050,31300,31300,31300,31300,1
|
|
20230628,100700,162716750,31450,31450,31450,31450,0
|
|
20230628,100600,162716750,31450,31450,31450,31450,0
|
|
20230628,100500,162716750,31450,31450,31450,31450,0
|
|
20230628,100400,162716750,31450,31450,31450,31450,1
|
|
20230628,100300,162685300,31450,31450,31450,31450,1
|
|
20230628,100200,162653850,31500,31500,31500,31500,11
|
|
20230628,100100,162307350,31500,31300,31500,31300,10
|
|
20230628,100000,161994150,31300,31150,31300,31150,13
|
|
20230628,095900,161589050,31300,31300,31300,31300,1
|
|
20230628,095800,161557750,31100,31350,31350,31100,608
|
|
20230628,095700,142576850,31450,31350,31450,31350,8
|
|
20230628,095600,142325850,31350,31400,31400,31350,181
|
|
20230628,095500,136648600,31500,31450,31500,31450,7
|
|
20230628,095400,136428350,31350,31650,31700,31350,196
|
|
20230628,095300,130264300,31750,31750,31750,31750,95
|
|
20230628,095200,127248050,31750,31750,31750,31750,2
|
|
20230628,095100,127184550,31650,31650,31650,31650,1
|
|
20230628,095000,127152900,31700,31700,31700,31700,22
|
|
20230628,094900,126455500,31700,31700,31700,31700,1
|
|
20230628,094800,126423800,31700,31700,31700,31700,20
|
|
20230628,094700,125789800,31750,31750,31750,31750,0
|
|
20230628,094600,125789800,31750,31750,31750,31750,0
|
|
20230628,094500,125789800,31750,31750,31750,31750,0
|
|
20230628,094400,125789800,31750,31750,31750,31750,1
|
|
20230628,094300,125758050,31750,31750,31750,31750,14
|
|
20230628,094200,125313550,31800,31800,31800,31800,0
|
|
20230628,094100,125313550,31800,31800,31800,31800,1
|
|
20230628,094000,125281750,31600,31600,31600,31600,18
|
|
20230628,093900,124712950,31800,31800,31800,31800,2
|
|
20230628,093800,124649350,31800,31800,31800,31800,0
|
|
20230628,093700,124649350,31800,31750,31800,31750,31
|
|
20230628,093600,123664050,31750,31750,31750,31750,325
|
|
20230628,093500,113345300,31750,31700,31750,31600,4
|
|
20230628,093400,113218650,31750,31700,31750,31700,31
|
|
20230628,093300,112235350,31700,31700,31700,31700,5
|
|
20230628,093200,112076850,31700,31700,31700,31700,0
|
|
20230628,093100,112076850,31700,31700,31700,31700,0
|
|
20230628,093000,112076850,31700,31700,31700,31650,12
|
|
20230628,092900,111696850,31650,31650,31650,31650,1
|
|
20230628,092800,111665200,31700,31700,31700,31700,0
|
|
20230628,092700,111665200,31700,31700,31700,31700,0
|
|
20230628,092600,111665200,31700,31700,31700,31700,0
|
|
20230628,092500,111665200,31700,31600,31700,31600,260
|
|
20230628,092400,103445400,31600,31600,31600,31600,1
|
|
20230628,092300,103413800,31600,31600,31600,31600,0
|
|
20230628,092200,103413800,31600,31600,31600,31600,1
|
|
20230628,092100,103382200,31600,31600,31600,31600,8
|
|
20230628,092000,103129400,31600,31450,31600,31450,3
|
|
20230628,091900,103034750,31600,31400,31600,31400,96
|
|
20230628,091800,100019750,31350,31750,31750,31350,51
|
|
20230628,091700,98418000,31550,31650,31800,31300,695
|
|
20230628,091600,76528950,31700,31950,31950,31700,189
|
|
20230628,091500,70523750,31900,31950,32100,31900,25
|
|
20230628,091400,69725200,31950,31950,31950,31950,2
|
|
20230628,091300,69661300,32100,32100,32100,32050,6
|
|
20230628,091200,69468900,32100,32000,32100,32000,19
|
|
20230628,091100,68860000,32100,31750,32100,31750,103
|
|
20230628,091000,65588700,31750,31650,31750,31300,138
|
|
20230628,090900,61217050,31700,32050,32050,31700,223
|
|
20230628,090800,54109850,32100,32150,32200,32100,695
|
|
20230628,090700,31799600,32200,32350,32350,32200,442
|
|
20230628,090600,17553800,32350,32400,32400,32350,243
|
|
20230628,090500,9689300,32500,32400,32500,32400,7
|
|
20230628,090400,9462050,32500,32400,32500,32400,58
|
|
20230628,090300,7577250,32350,32500,32500,32350,116
|
|
20230628,090200,3824500,32350,32450,32450,32350,4
|
|
20230628,090100,3695000,32700,32850,32850,32500,58
|
|
20230628,090000,1791300,32900,32300,32900,32300,55
|