665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200200,650628950,26200,26200,26200,26200,664
|
|
20230623,200100,650628950,26200,26200,26200,26200,0
|
|
20230623,200000,650628950,26200,26200,26200,26200,0
|
|
20230623,195900,650628950,26200,26200,26200,26200,0
|
|
20230623,195800,650628950,26200,26200,26200,26200,0
|
|
20230623,195700,650628950,26200,26200,26200,26200,0
|
|
20230623,195600,650628950,26200,26200,26200,26200,0
|
|
20230623,195500,650628950,26200,26200,26200,26200,0
|
|
20230623,195400,650628950,26200,26200,26200,26200,0
|
|
20230623,195300,650628950,26200,26200,26200,26200,0
|
|
20230623,195200,650628950,26200,26200,26200,26200,0
|
|
20230623,195100,650628950,26200,26200,26200,26200,0
|
|
20230623,195000,650628950,26200,26200,26200,26200,0
|
|
20230623,194900,650628950,26200,26200,26200,26200,0
|
|
20230623,194800,650628950,26200,26200,26200,26200,0
|
|
20230623,194700,650628950,26200,26200,26200,26200,0
|
|
20230623,194600,650628950,26200,26200,26200,26200,0
|
|
20230623,194500,650628950,26200,26200,26200,26200,0
|
|
20230623,194400,650628950,26200,26200,26200,26200,0
|
|
20230623,194300,650628950,26200,26200,26200,26200,0
|
|
20230623,194200,650628950,26200,26200,26200,26200,0
|
|
20230623,194100,650628950,26200,26200,26200,26200,0
|
|
20230623,194000,650628950,26200,26200,26200,26200,0
|
|
20230623,193900,650628950,26200,26200,26200,26200,0
|
|
20230623,193800,650628950,26200,26200,26200,26200,0
|
|
20230623,193700,650628950,26200,26200,26200,26200,0
|
|
20230623,193600,650628950,26200,26200,26200,26200,0
|
|
20230623,193500,650628950,26200,26200,26200,26200,0
|
|
20230623,193400,650628950,26200,26200,26200,26200,0
|
|
20230623,193300,650628950,26200,26200,26200,26200,0
|
|
20230623,193200,650628950,26200,26200,26200,26200,664
|
|
20230623,193100,650628950,26200,26200,26200,26200,0
|
|
20230623,193000,650628950,26200,26200,26200,26200,0
|
|
20230623,192900,650628950,26200,26200,26200,26200,0
|
|
20230623,192800,650628950,26200,26200,26200,26200,0
|
|
20230623,192700,650628950,26200,26200,26200,26200,0
|
|
20230623,192600,650628950,26200,26200,26200,26200,0
|
|
20230623,192500,650628950,26200,26200,26200,26200,0
|
|
20230623,192400,650628950,26200,26200,26200,26200,0
|
|
20230623,192300,650628950,26200,26200,26200,26200,0
|
|
20230623,192200,650628950,26200,26200,26200,26200,0
|
|
20230623,192100,650628950,26200,26200,26200,26200,0
|
|
20230623,192000,650628950,26200,26200,26200,26200,0
|
|
20230623,191900,650628950,26200,26200,26200,26200,0
|
|
20230623,191800,650628950,26200,26200,26200,26200,0
|
|
20230623,191700,650628950,26200,26200,26200,26200,0
|
|
20230623,191600,650628950,26200,26200,26200,26200,0
|
|
20230623,191500,650628950,26200,26200,26200,26200,0
|
|
20230623,191400,650628950,26200,26200,26200,26200,0
|
|
20230623,191300,650628950,26200,26200,26200,26200,0
|
|
20230623,191200,650628950,26200,26200,26200,26200,0
|
|
20230623,191100,650628950,26200,26200,26200,26200,0
|
|
20230623,191000,650628950,26200,26200,26200,26200,0
|
|
20230623,190900,650628950,26200,26200,26200,26200,0
|
|
20230623,190800,650628950,26200,26200,26200,26200,0
|
|
20230623,190700,650628950,26200,26200,26200,26200,0
|
|
20230623,190600,650628950,26200,26200,26200,26200,0
|
|
20230623,190500,650628950,26200,26200,26200,26200,0
|
|
20230623,190400,650628950,26200,26200,26200,26200,0
|
|
20230623,190300,650628950,26200,26200,26200,26200,0
|
|
20230623,190200,650628950,26200,26200,26200,26200,664
|
|
20230623,190100,650628950,26200,26200,26200,26200,0
|
|
20230623,190000,650628950,26200,26200,26200,26200,0
|
|
20230623,185900,650628950,26200,26200,26200,26200,0
|
|
20230623,185800,650628950,26200,26200,26200,26200,0
|
|
20230623,185700,650628950,26200,26200,26200,26200,0
|
|
20230623,185600,650628950,26200,26200,26200,26200,0
|
|
20230623,185500,650628950,26200,26200,26200,26200,0
|
|
20230623,185400,650628950,26200,26200,26200,26200,0
|
|
20230623,185300,650628950,26200,26200,26200,26200,0
|
|
20230623,185200,650628950,26200,26200,26200,26200,0
|
|
20230623,185100,650628950,26200,26200,26200,26200,0
|
|
20230623,185000,650628950,26200,26200,26200,26200,0
|
|
20230623,184900,650628950,26200,26200,26200,26200,0
|
|
20230623,184800,650628950,26200,26200,26200,26200,0
|
|
20230623,184700,650628950,26200,26200,26200,26200,0
|
|
20230623,184600,650628950,26200,26200,26200,26200,0
|
|
20230623,184500,650628950,26200,26200,26200,26200,0
|
|
20230623,184400,650628950,26200,26200,26200,26200,0
|
|
20230623,184300,650628950,26200,26200,26200,26200,0
|
|
20230623,184200,650628950,26200,26200,26200,26200,0
|
|
20230623,184100,650628950,26200,26200,26200,26200,0
|
|
20230623,184000,650628950,26200,26200,26200,26200,0
|
|
20230623,183900,650628950,26200,26200,26200,26200,0
|
|
20230623,183800,650628950,26200,26200,26200,26200,0
|
|
20230623,183700,650628950,26200,26200,26200,26200,0
|
|
20230623,183600,650628950,26200,26200,26200,26200,0
|
|
20230623,183500,650628950,26200,26200,26200,26200,0
|
|
20230623,183400,650628950,26200,26200,26200,26200,0
|
|
20230623,183300,650628950,26200,26200,26200,26200,0
|
|
20230623,183200,650628950,26200,26200,26200,26200,664
|
|
20230623,183100,650628950,26200,26200,26200,26200,0
|
|
20230623,183000,650628950,26200,26200,26200,26200,0
|
|
20230623,182900,650628950,26200,26200,26200,26200,0
|
|
20230623,182800,650628950,26200,26200,26200,26200,0
|
|
20230623,182700,650628950,26200,26200,26200,26200,0
|
|
20230623,182600,650628950,26200,26200,26200,26200,0
|
|
20230623,182500,650628950,26200,26200,26200,26200,0
|
|
20230623,182400,650628950,26200,26200,26200,26200,0
|
|
20230623,182300,650628950,26200,26200,26200,26200,0
|
|
20230623,182200,650628950,26200,26200,26200,26200,0
|
|
20230623,182100,650628950,26200,26200,26200,26200,0
|
|
20230623,182000,650628950,26200,26200,26200,26200,0
|
|
20230623,181900,650628950,26200,26200,26200,26200,0
|
|
20230623,181800,650628950,26200,26200,26200,26200,0
|
|
20230623,181700,650628950,26200,26200,26200,26200,0
|
|
20230623,181600,650628950,26200,26200,26200,26200,0
|
|
20230623,181500,650628950,26200,26200,26200,26200,0
|
|
20230623,181400,650628950,26200,26200,26200,26200,0
|
|
20230623,181300,650628950,26200,26200,26200,26200,0
|
|
20230623,181200,650628950,26200,26200,26200,26200,0
|
|
20230623,181100,650628950,26200,26200,26200,26200,0
|
|
20230623,181000,650628950,26200,26200,26200,26200,0
|
|
20230623,180900,650628950,26200,26200,26200,26200,0
|
|
20230623,180800,650628950,26200,26200,26200,26200,0
|
|
20230623,180700,650628950,26200,26200,26200,26200,0
|
|
20230623,180600,650628950,26200,26200,26200,26200,0
|
|
20230623,180500,650628950,26200,26200,26200,26200,0
|
|
20230623,180400,650628950,26200,26200,26200,26200,0
|
|
20230623,180300,650628950,26200,26200,26200,26200,0
|
|
20230623,180200,650628950,26200,26200,26200,26200,664
|
|
20230623,180100,650628950,26200,26200,26200,26200,0
|
|
20230623,180000,650628950,26200,26200,26200,26200,0
|
|
20230623,175900,650628950,26200,26200,26200,26200,0
|
|
20230623,175800,650628950,26200,26200,26200,26200,0
|
|
20230623,175700,650628950,26200,26200,26200,26200,0
|
|
20230623,175600,650628950,26200,26200,26200,26200,0
|
|
20230623,175500,650628950,26200,26200,26200,26200,0
|
|
20230623,175400,650628950,26200,26200,26200,26200,0
|
|
20230623,175300,650628950,26200,26200,26200,26200,0
|
|
20230623,175200,650628950,26200,26200,26200,26200,0
|
|
20230623,175100,650628950,26200,26200,26200,26200,0
|
|
20230623,175000,650628950,26200,26200,26200,26200,0
|
|
20230623,174900,650628950,26200,26200,26200,26200,0
|
|
20230623,174800,650628950,26200,26200,26200,26200,0
|
|
20230623,174700,650628950,26200,26200,26200,26200,0
|
|
20230623,174600,650628950,26200,26200,26200,26200,0
|
|
20230623,174500,650628950,26200,26200,26200,26200,0
|
|
20230623,174400,650628950,26200,26200,26200,26200,0
|
|
20230623,174300,650628950,26200,26200,26200,26200,0
|
|
20230623,174200,650628950,26200,26200,26200,26200,0
|
|
20230623,174100,650628950,26200,26200,26200,26200,0
|
|
20230623,174000,650628950,26200,26200,26200,26200,0
|
|
20230623,173900,650628950,26200,26200,26200,26200,0
|
|
20230623,173800,650628950,26200,26200,26200,26200,0
|
|
20230623,173700,650628950,26200,26200,26200,26200,0
|
|
20230623,173600,650628950,26200,26200,26200,26200,0
|
|
20230623,173500,650628950,26200,26200,26200,26200,0
|
|
20230623,173400,650628950,26200,26200,26200,26200,0
|
|
20230623,173300,650628950,26200,26200,26200,26200,0
|
|
20230623,173200,650628950,26200,26200,26200,26200,664
|
|
20230623,173100,650628950,26200,26200,26200,26200,0
|
|
20230623,173000,650628950,26200,26200,26200,26200,0
|
|
20230623,172900,650628950,26200,26200,26200,26200,0
|
|
20230623,172800,650628950,26200,26200,26200,26200,0
|
|
20230623,172700,650628950,26200,26200,26200,26200,0
|
|
20230623,172600,650628950,26200,26200,26200,26200,0
|
|
20230623,172500,650628950,26200,26200,26200,26200,0
|
|
20230623,172400,650628950,26200,26200,26200,26200,0
|
|
20230623,172300,650628950,26200,26200,26200,26200,0
|
|
20230623,172200,650628950,26200,26200,26200,26200,0
|
|
20230623,172100,650628950,26200,26200,26200,26200,0
|
|
20230623,172000,650628950,26200,26200,26200,26200,0
|
|
20230623,171900,650628950,26200,26200,26200,26200,0
|
|
20230623,171800,650628950,26200,26200,26200,26200,0
|
|
20230623,171700,650628950,26200,26200,26200,26200,0
|
|
20230623,171600,650628950,26200,26200,26200,26200,0
|
|
20230623,171500,650628950,26200,26200,26200,26200,0
|
|
20230623,171400,650628950,26200,26200,26200,26200,0
|
|
20230623,171300,650628950,26200,26200,26200,26200,0
|
|
20230623,171200,650628950,26200,26200,26200,26200,0
|
|
20230623,171100,650628950,26200,26200,26200,26200,0
|
|
20230623,171000,650628950,26200,26200,26200,26200,0
|
|
20230623,170900,650628950,26200,26200,26200,26200,0
|
|
20230623,170800,650628950,26200,26200,26200,26200,0
|
|
20230623,170700,650628950,26200,26200,26200,26200,0
|
|
20230623,170600,650628950,26200,26200,26200,26200,0
|
|
20230623,170500,650628950,26200,26200,26200,26200,0
|
|
20230623,170400,650628950,26200,26200,26200,26200,0
|
|
20230623,170300,650628950,26200,26200,26200,26200,0
|
|
20230623,170200,650628950,26200,26200,26200,26200,664
|
|
20230623,170100,650628950,26200,26200,26200,26200,0
|
|
20230623,170000,650628950,26200,26200,26200,26200,0
|
|
20230623,165900,650628950,26200,26200,26200,26200,0
|
|
20230623,165800,650628950,26200,26200,26200,26200,0
|
|
20230623,165700,650628950,26200,26200,26200,26200,0
|
|
20230623,165600,650628950,26200,26200,26200,26200,0
|
|
20230623,165500,650628950,26200,26200,26200,26200,0
|
|
20230623,165400,650628950,26200,26200,26200,26200,0
|
|
20230623,165300,650628950,26200,26200,26200,26200,0
|
|
20230623,165200,650628950,26200,26200,26200,26200,0
|
|
20230623,165100,650628950,26200,26200,26200,26200,0
|
|
20230623,165000,650628950,26200,26200,26200,26200,0
|
|
20230623,164900,650628950,26200,26200,26200,26200,0
|
|
20230623,164800,650628950,26200,26200,26200,26200,0
|
|
20230623,164700,650628950,26200,26200,26200,26200,0
|
|
20230623,164600,650628950,26200,26200,26200,26200,0
|
|
20230623,164500,650628950,26200,26200,26200,26200,0
|
|
20230623,164400,650628950,26200,26200,26200,26200,0
|
|
20230623,164300,650628950,26200,26200,26200,26200,0
|
|
20230623,164200,650628950,26200,26200,26200,26200,0
|
|
20230623,164100,650628950,26200,26200,26200,26200,0
|
|
20230623,164000,650628950,26200,26200,26200,26200,0
|
|
20230623,163900,650628950,26200,26200,26200,26200,0
|
|
20230623,163800,650628950,26200,26200,26200,26200,0
|
|
20230623,163700,650628950,26200,26200,26200,26200,0
|
|
20230623,163600,650628950,26200,26200,26200,26200,0
|
|
20230623,163500,650628950,26200,26200,26200,26200,0
|
|
20230623,163400,650628950,26200,26200,26200,26200,0
|
|
20230623,163300,650628950,26200,26200,26200,26200,0
|
|
20230623,163200,650628950,26200,26200,26200,26200,664
|
|
20230623,163100,650628950,26200,26200,26200,26200,0
|
|
20230623,163000,650628950,26200,26200,26200,26200,0
|
|
20230623,162900,650628950,26200,26200,26200,26200,0
|
|
20230623,162800,650628950,26200,26200,26200,26200,0
|
|
20230623,162700,650628950,26200,26200,26200,26200,0
|
|
20230623,162600,650628950,26200,26200,26200,26200,0
|
|
20230623,162500,650628950,26200,26200,26200,26200,0
|
|
20230623,162400,650628950,26200,26200,26200,26200,0
|
|
20230623,162300,650628950,26200,26200,26200,26200,0
|
|
20230623,162200,650628950,26200,26200,26200,26200,0
|
|
20230623,162100,650628950,26200,26200,26200,26200,0
|
|
20230623,162000,650628950,26200,26200,26200,26200,0
|
|
20230623,161900,650628950,26200,26200,26200,26200,0
|
|
20230623,161800,650628950,26200,26200,26200,26200,0
|
|
20230623,161700,650628950,26200,26200,26200,26200,0
|
|
20230623,161600,650628950,26200,26200,26200,26200,0
|
|
20230623,161500,650628950,26200,26200,26200,26200,0
|
|
20230623,161400,650628950,26200,26200,26200,26200,0
|
|
20230623,161300,650628950,26200,26200,26200,26200,0
|
|
20230623,161200,650628950,26200,26200,26200,26200,0
|
|
20230623,161100,650628950,26200,26200,26200,26200,0
|
|
20230623,161000,650628950,26200,26200,26200,26200,0
|
|
20230623,160900,650628950,26200,26200,26200,26200,0
|
|
20230623,160800,650628950,26200,26200,26200,26200,0
|
|
20230623,160700,650628950,26200,26200,26200,26200,0
|
|
20230623,160600,650628950,26200,26200,26200,26200,0
|
|
20230623,160500,650628950,26200,26200,26200,26200,0
|
|
20230623,160400,650628950,26200,26200,26200,26200,0
|
|
20230623,160300,650628950,26200,26200,26200,26200,0
|
|
20230623,160200,650628950,26200,26200,26200,26200,664
|
|
20230623,160100,650628950,26200,26200,26200,26200,0
|
|
20230623,160000,650628950,26200,26200,26200,26200,0
|
|
20230623,155900,650628950,26200,26200,26200,26200,0
|
|
20230623,155800,650628950,26200,26200,26200,26200,0
|
|
20230623,155700,650628950,26200,26200,26200,26200,0
|
|
20230623,155600,650628950,26200,26200,26200,26200,0
|
|
20230623,155500,650628950,26200,26200,26200,26200,0
|
|
20230623,155400,650628950,26200,26200,26200,26200,0
|
|
20230623,155300,650628950,26200,26200,26200,26200,0
|
|
20230623,155200,650628950,26200,26200,26200,26200,0
|
|
20230623,155100,650628950,26200,26200,26200,26200,0
|
|
20230623,155000,650628950,26200,26200,26200,26200,0
|
|
20230623,154900,650628950,26200,26200,26200,26200,0
|
|
20230623,154800,650628950,26200,26200,26200,26200,0
|
|
20230623,154700,650628950,26200,26200,26200,26200,0
|
|
20230623,154600,650628950,26200,26200,26200,26200,0
|
|
20230623,154500,650628950,26200,26200,26200,26200,0
|
|
20230623,154400,650628950,26200,26200,26200,26200,0
|
|
20230623,154300,650628950,26200,26200,26200,26200,0
|
|
20230623,154200,650628950,26200,26200,26200,26200,0
|
|
20230623,154100,650628950,26200,26200,26200,26200,0
|
|
20230623,154000,650628950,26200,26200,26200,26200,0
|
|
20230623,153900,650628950,26200,26200,26200,26200,0
|
|
20230623,153800,650628950,26200,26200,26200,26200,0
|
|
20230623,153700,650628950,26200,26200,26200,26200,0
|
|
20230623,153600,650628950,26200,26200,26200,26200,0
|
|
20230623,153500,650628950,26200,26200,26200,26200,0
|
|
20230623,153400,650628950,26200,26200,26200,26200,0
|
|
20230623,153300,650628950,26200,26200,26200,26200,0
|
|
20230623,153200,650628950,26200,26200,26200,26200,664
|
|
20230623,153100,650628950,26200,26200,26200,26200,0
|
|
20230623,153000,650628950,26200,26200,26200,26200,664
|
|
20230623,152900,633232150,26100,26100,26100,26100,0
|
|
20230623,152800,633232150,26100,26100,26100,26100,0
|
|
20230623,152700,633232150,26100,26100,26100,26100,0
|
|
20230623,152600,633232150,26100,26100,26100,26100,0
|
|
20230623,152500,633232150,26100,26100,26100,26100,0
|
|
20230623,152400,633232150,26100,26100,26100,26100,0
|
|
20230623,152300,633232150,26100,26100,26100,26100,0
|
|
20230623,152200,633232150,26100,26100,26100,26100,0
|
|
20230623,152100,633232150,26100,26100,26100,26100,0
|
|
20230623,152000,633232150,26100,26100,26100,26100,0
|
|
20230623,151900,633232150,26100,26100,26100,26050,17
|
|
20230623,151800,632788750,26050,26050,26100,26050,16
|
|
20230623,151700,632371800,26050,26050,26100,26050,8
|
|
20230623,151600,632163350,26050,26050,26050,26050,12
|
|
20230623,151500,631850750,26050,26050,26100,26050,9
|
|
20230623,151400,631616200,26050,26050,26050,26050,213
|
|
20230623,151300,626067550,26050,26050,26050,26050,11
|
|
20230623,151200,625781000,26100,26100,26100,26100,32
|
|
20230623,151100,624945800,26100,26050,26100,26050,52
|
|
20230623,151000,623588650,26100,26050,26100,26050,5
|
|
20230623,150900,623458200,26050,26100,26100,26050,22
|
|
20230623,150800,622884350,26100,26100,26100,26100,0
|
|
20230623,150700,622884350,26100,26100,26100,26100,1
|
|
20230623,150600,622858250,26050,26050,26050,26050,18
|
|
20230623,150500,622389350,26100,26100,26100,26100,0
|
|
20230623,150400,622389350,26100,26100,26100,26100,0
|
|
20230623,150300,622389350,26100,26050,26100,26050,4
|
|
20230623,150200,622285100,26100,26100,26100,26100,1
|
|
20230623,150100,622259000,26050,26050,26050,26050,3
|
|
20230623,150000,622180850,26050,26100,26100,26050,4
|
|
20230623,145900,622076600,26050,26050,26050,26050,16
|
|
20230623,145800,621659800,26100,26100,26100,26100,8
|
|
20230623,145700,621451000,26050,26050,26050,26050,3
|
|
20230623,145600,621372850,26100,26100,26100,26100,0
|
|
20230623,145500,621372850,26100,26050,26100,26050,22
|
|
20230623,145400,620798700,26100,26050,26100,26050,12
|
|
20230623,145300,620485600,26050,26050,26100,26050,23
|
|
20230623,145200,619886350,26050,26050,26050,26050,14
|
|
20230623,145100,619521650,26100,26100,26100,26100,1
|
|
20230623,145000,619495550,26050,26100,26100,26050,53
|
|
20230623,144900,618112400,26100,26100,26100,26100,0
|
|
20230623,144800,618112400,26100,26100,26100,26100,5
|
|
20230623,144700,617981900,26100,26050,26100,26050,3
|
|
20230623,144600,617903700,26100,26100,26100,26100,1
|
|
20230623,144500,617877600,26100,26100,26100,26100,1
|
|
20230623,144400,617851500,26050,26050,26050,26050,3
|
|
20230623,144300,617773350,26100,26100,26100,26100,3
|
|
20230623,144200,617695050,26050,26100,26100,26050,2
|
|
20230623,144100,617642900,26100,26050,26100,26050,3
|
|
20230623,144000,617564700,26100,26100,26100,26100,5
|
|
20230623,143900,617434200,26100,26100,26100,26100,29
|
|
20230623,143800,616677300,26100,26100,26100,26050,160
|
|
20230623,143700,612501450,26100,26100,26100,26050,44
|
|
20230623,143600,611354800,26050,26050,26050,26050,0
|
|
20230623,143500,611354800,26050,26050,26050,26050,2
|
|
20230623,143400,611302700,26100,26100,26100,26100,6
|
|
20230623,143300,611146100,26100,26100,26100,26100,3
|
|
20230623,143200,611067800,26100,26050,26100,26050,5
|
|
20230623,143100,610937450,26100,26100,26100,26100,40
|
|
20230623,143000,609893450,26100,26100,26100,26100,18
|
|
20230623,142900,609423650,26100,26100,26100,26100,0
|
|
20230623,142800,609423650,26100,26100,26100,26050,8
|
|
20230623,142700,609214950,26100,26100,26100,26100,13
|
|
20230623,142600,608875650,26100,26050,26100,26050,7
|
|
20230623,142500,608693250,26050,26050,26050,26050,49
|
|
20230623,142400,607416800,26100,26100,26100,26100,11
|
|
20230623,142300,607129700,26100,26050,26100,26050,101
|
|
20230623,142200,604498600,26100,26100,26100,26050,303
|
|
20230623,142100,596595400,26100,26100,26100,26100,2
|
|
20230623,142000,596543200,26100,26050,26100,26050,7
|
|
20230623,141900,596360700,26050,26050,26050,26050,3
|
|
20230623,141800,596282550,26100,26100,26100,26100,1
|
|
20230623,141700,596256450,26100,26100,26100,26100,5
|
|
20230623,141600,596125950,26050,26050,26050,26050,2
|
|
20230623,141500,596073850,26100,26100,26100,26100,4
|
|
20230623,141400,595969450,26100,26100,26100,26100,58
|
|
20230623,141300,594455650,26050,26050,26050,26050,3
|
|
20230623,141200,594377500,26100,26100,26100,26100,0
|
|
20230623,141100,594377500,26100,26100,26100,26100,0
|
|
20230623,141000,594377500,26100,26050,26100,26050,36
|
|
20230623,140900,593439650,26100,26050,26100,26050,215
|
|
20230623,140800,587829050,26050,26050,26050,26050,4
|
|
20230623,140700,587724850,26050,26050,26050,26050,1
|
|
20230623,140600,587698800,26050,26050,26050,26050,3
|
|
20230623,140500,587620650,26100,26100,26100,26100,0
|
|
20230623,140400,587620650,26100,26100,26100,26100,13
|
|
20230623,140300,587281350,26050,26050,26050,26050,2
|
|
20230623,140200,587229250,26050,26100,26100,26050,9
|
|
20230623,140100,586994600,26100,26100,26100,26100,0
|
|
20230623,140000,586994600,26100,26050,26100,26050,55
|
|
20230623,135900,585561800,26100,26100,26100,26100,0
|
|
20230623,135800,585561800,26100,26100,26100,26100,1
|
|
20230623,135700,585535700,26050,26050,26050,26050,2
|
|
20230623,135600,585483600,26100,26100,26100,26100,0
|
|
20230623,135500,585483600,26100,26100,26100,26100,1
|
|
20230623,135400,585457500,26100,26050,26100,26050,26
|
|
20230623,135300,584779950,26050,26050,26050,26050,0
|
|
20230623,135200,584779950,26050,26100,26100,26050,26
|
|
20230623,135100,584102350,26100,26050,26100,26050,342
|
|
20230623,135000,575192750,26100,26100,26100,26100,24
|
|
20230623,134900,574566350,26100,26100,26100,26100,0
|
|
20230623,134800,574566350,26100,26100,26100,26100,1
|
|
20230623,134700,574540250,26050,26050,26050,26050,3
|
|
20230623,134600,574462100,26100,26100,26100,26050,223
|
|
20230623,134500,568641850,26050,26050,26050,26050,0
|
|
20230623,134400,568641850,26050,26100,26100,26050,24
|
|
20230623,134300,568015550,26100,26100,26100,26100,1
|
|
20230623,134200,567989450,26050,26050,26050,26050,0
|
|
20230623,134100,567989450,26050,26050,26050,26050,20
|
|
20230623,134000,567468450,26100,26100,26100,26100,1
|
|
20230623,133900,567442350,26050,26050,26050,26050,0
|
|
20230623,133800,567442350,26050,26050,26050,26050,2
|
|
20230623,133700,567390250,26100,26100,26100,26100,10
|
|
20230623,133600,567129250,26100,26100,26100,26100,1
|
|
20230623,133500,567103150,26050,26100,26100,26050,4
|
|
20230623,133400,566998900,26100,26100,26100,26100,10
|
|
20230623,133300,566737900,26100,26100,26100,26100,0
|
|
20230623,133200,566737900,26100,26050,26100,26050,24
|
|
20230623,133100,566112600,26100,26100,26150,26100,421
|
|
20230623,133000,555124400,26100,26100,26100,26100,5
|
|
20230623,132900,554993900,26100,26100,26100,26100,3
|
|
20230623,132800,554915600,26100,26100,26100,26100,373
|
|
20230623,132700,545180300,26150,26150,26150,26150,0
|
|
20230623,132600,545180300,26150,26150,26150,26150,1
|
|
20230623,132500,545154150,26100,26100,26100,26100,2
|
|
20230623,132400,545101950,26100,26150,26150,26100,632
|
|
20230623,132300,528580150,26150,26150,26150,26150,0
|
|
20230623,132200,528580150,26150,26200,26200,26150,4
|
|
20230623,132100,528475500,26200,26200,26200,26200,0
|
|
20230623,132000,528475500,26200,26200,26200,26200,0
|
|
20230623,131900,528475500,26200,26150,26200,26150,10
|
|
20230623,131800,528213600,26200,26200,26200,26200,0
|
|
20230623,131700,528213600,26200,26200,26200,26200,88
|
|
20230623,131600,525908000,26150,26150,26150,26150,53
|
|
20230623,131500,524522050,26150,26150,26150,26150,90
|
|
20230623,131400,522168550,26150,26150,26150,26150,0
|
|
20230623,131300,522168550,26150,26150,26150,26150,2
|
|
20230623,131200,522116250,26150,26150,26150,26150,5
|
|
20230623,131100,521985500,26150,26150,26150,26150,0
|
|
20230623,131000,521985500,26150,26150,26150,26150,101
|
|
20230623,130900,519344350,26150,26150,26150,26150,348
|
|
20230623,130800,510244150,26200,26200,26200,26200,1
|
|
20230623,130700,510217950,26150,26150,26150,26150,2
|
|
20230623,130600,510165650,26150,26150,26150,26150,1
|
|
20230623,130500,510139500,26150,26150,26150,26150,0
|
|
20230623,130400,510139500,26150,26150,26150,26150,0
|
|
20230623,130300,510139500,26150,26150,26150,26150,3
|
|
20230623,130200,510061050,26200,26200,26200,26150,460
|
|
20230623,130100,498009850,26150,26150,26150,26150,40
|
|
20230623,130000,496963850,26150,26150,26150,26150,2
|
|
20230623,125900,496911550,26150,26150,26150,26150,0
|
|
20230623,125800,496911550,26150,26150,26150,26150,1
|
|
20230623,125700,496885400,26150,26200,26200,26150,5
|
|
20230623,125600,496754550,26150,26150,26150,26150,0
|
|
20230623,125500,496754550,26150,26150,26150,26150,0
|
|
20230623,125400,496754550,26150,26150,26150,26150,68
|
|
20230623,125300,494976350,26200,26200,26200,26200,0
|
|
20230623,125200,494976350,26200,26200,26200,26200,3
|
|
20230623,125100,494897750,26150,26150,26150,26150,3
|
|
20230623,125000,494819300,26150,26150,26150,26150,50
|
|
20230623,124900,493511800,26150,26150,26150,26150,0
|
|
20230623,124800,493511800,26150,26150,26150,26150,2
|
|
20230623,124700,493459500,26200,26200,26200,26200,0
|
|
20230623,124600,493459500,26200,26200,26200,26200,5
|
|
20230623,124500,493328500,26200,26200,26200,26200,0
|
|
20230623,124400,493328500,26200,26200,26200,26200,14
|
|
20230623,124300,492961700,26200,26200,26200,26200,20
|
|
20230623,124200,492437700,26200,26200,26200,26200,0
|
|
20230623,124100,492437700,26200,26200,26200,26200,2
|
|
20230623,124000,492385300,26200,26200,26200,26200,0
|
|
20230623,123900,492385300,26200,26200,26200,26200,5
|
|
20230623,123800,492254300,26200,26150,26200,26150,718
|
|
20230623,123700,473442850,26150,26200,26200,26150,16
|
|
20230623,123600,473024400,26200,26150,26200,26150,137
|
|
20230623,123500,469441800,26200,26150,26200,26150,3
|
|
20230623,123400,469363300,26200,26200,26200,26200,1
|
|
20230623,123300,469337100,26150,26200,26200,26150,5
|
|
20230623,123200,469206300,26150,26150,26150,26150,3
|
|
20230623,123100,469127850,26200,26200,26200,26200,1
|
|
20230623,123000,469101650,26150,26150,26200,26150,221
|
|
20230623,122900,463322450,26200,26150,26200,26100,104
|
|
20230623,122800,460602900,26200,26150,26200,26150,85
|
|
20230623,122700,458380100,26200,26200,26200,26200,1
|
|
20230623,122600,458353900,26200,26150,26200,26150,12
|
|
20230623,122500,458040050,26200,26150,26200,26150,2
|
|
20230623,122400,457987700,26150,26200,26200,26150,2
|
|
20230623,122300,457935350,26150,26150,26150,26150,10
|
|
20230623,122200,457673850,26100,26100,26100,26100,2
|
|
20230623,122100,457621650,26200,26200,26200,26200,8
|
|
20230623,122000,457412050,26100,26100,26100,26100,0
|
|
20230623,121900,457412050,26100,26100,26100,26100,3
|
|
20230623,121800,457333750,26200,26200,26200,26200,5
|
|
20230623,121700,457202750,26200,26200,26200,26200,0
|
|
20230623,121600,457202750,26200,26150,26200,26100,11
|
|
20230623,121500,456915150,26150,26150,26150,26150,30
|
|
20230623,121400,456130650,26150,26150,26150,26150,450
|
|
20230623,121300,444363150,26150,26150,26150,26050,9
|
|
20230623,121200,444128100,26150,26150,26150,26150,0
|
|
20230623,121100,444128100,26150,26150,26150,26150,0
|
|
20230623,121000,444128100,26150,26050,26150,26050,3
|
|
20230623,120900,444049850,26100,26100,26100,26100,411
|
|
20230623,120800,433322750,26100,26100,26100,26100,95
|
|
20230623,120700,430843250,26050,26050,26050,26050,9
|
|
20230623,120600,430608800,26100,26100,26100,26100,0
|
|
20230623,120500,430608800,26100,26100,26100,26100,0
|
|
20230623,120400,430608800,26100,26050,26100,26050,3
|
|
20230623,120300,430530600,26100,26100,26100,26100,1
|
|
20230623,120200,430504500,26100,26100,26100,26100,0
|
|
20230623,120100,430504500,26100,26100,26100,26100,1
|
|
20230623,120000,430478400,26050,26050,26050,26050,153
|
|
20230623,115900,426492750,26100,26100,26100,26100,1
|
|
20230623,115800,426466650,26100,26100,26100,26100,1
|
|
20230623,115700,426440550,26050,26050,26100,26050,442
|
|
20230623,115600,414926400,26050,26050,26050,26050,2
|
|
20230623,115500,414874300,26050,26000,26050,26000,36
|
|
20230623,115400,413936550,26050,26050,26050,26000,5
|
|
20230623,115300,413806450,26050,26050,26050,26050,1
|
|
20230623,115200,413780400,26050,26050,26050,26050,17
|
|
20230623,115100,413337550,26050,26000,26050,26000,24
|
|
20230623,115000,412712450,26050,26050,26050,26050,5
|
|
20230623,114900,412582200,26050,26050,26050,26050,400
|
|
20230623,114800,402162200,26050,26000,26050,26000,4
|
|
20230623,114700,402058150,26000,26000,26000,26000,200
|
|
20230623,114600,396858150,26000,26000,26000,26000,0
|
|
20230623,114500,396858150,26000,26000,26000,26000,2
|
|
20230623,114400,396806150,26000,26000,26000,26000,0
|
|
20230623,114300,396806150,26000,26050,26050,26000,35
|
|
20230623,114200,395895150,26050,26000,26050,26000,56
|
|
20230623,114100,394437350,26050,26050,26050,26050,1
|
|
20230623,114000,394411300,26050,26050,26050,26050,52
|
|
20230623,113900,393056700,26050,26050,26050,26050,3
|
|
20230623,113800,392978550,26000,26050,26050,26000,105
|
|
20230623,113700,390243400,26050,26050,26050,26050,0
|
|
20230623,113600,390243400,26050,26100,26100,26050,127
|
|
20230623,113500,386934900,26100,26100,26100,26100,1
|
|
20230623,113400,386908800,26100,26100,26100,26100,0
|
|
20230623,113300,386908800,26100,26100,26100,26100,1
|
|
20230623,113200,386882700,26100,26100,26150,26000,2288
|
|
20230623,113100,327247450,26150,26150,26150,26100,61
|
|
20230623,113000,325652350,26150,26150,26150,26100,19
|
|
20230623,112900,325156350,26150,26100,26150,26100,4
|
|
20230623,112800,325051900,26150,26150,26150,26150,0
|
|
20230623,112700,325051900,26150,26150,26150,26150,0
|
|
20230623,112600,325051900,26150,26100,26150,26100,3
|
|
20230623,112500,324973550,26150,26150,26150,26150,0
|
|
20230623,112400,324973550,26150,26150,26150,26150,0
|
|
20230623,112300,324973550,26150,26100,26150,26100,4
|
|
20230623,112200,324869100,26150,26100,26150,26100,649
|
|
20230623,112100,307930100,26150,26150,26150,26150,1300
|
|
20230623,112000,273935100,26150,26150,26150,26150,0
|
|
20230623,111900,273935100,26150,26150,26150,26150,18
|
|
20230623,111800,273464400,26200,26200,26200,26200,10
|
|
20230623,111700,273202400,26200,26200,26200,26150,79
|
|
20230623,111600,271136450,26150,26200,26200,26150,4
|
|
20230623,111500,271031800,26200,26200,26200,26200,1
|
|
20230623,111400,271005600,26150,26150,26150,26150,0
|
|
20230623,111300,271005600,26150,26150,26150,26150,22
|
|
20230623,111200,270430300,26150,26200,26200,26150,141
|
|
20230623,111100,266743100,26150,26150,26150,26150,0
|
|
20230623,111000,266743100,26150,26200,26200,26150,4
|
|
20230623,110900,266638450,26200,26200,26200,26200,1
|
|
20230623,110800,266612250,26200,26200,26200,26200,1
|
|
20230623,110700,266586050,26150,26150,26200,26150,153
|
|
20230623,110600,262585050,26150,26150,26150,26150,0
|
|
20230623,110500,262585050,26150,26150,26150,26150,50
|
|
20230623,110400,261277550,26150,26150,26150,26150,2
|
|
20230623,110300,261225250,26150,26150,26150,26150,3
|
|
20230623,110200,261146800,26150,26150,26150,26150,1
|
|
20230623,110100,261120650,26150,26150,26150,26150,13
|
|
20230623,110000,260780700,26200,26200,26200,26200,0
|
|
20230623,105900,260780700,26200,26200,26200,26200,1
|
|
20230623,105800,260754500,26200,26200,26200,26200,267
|
|
20230623,105700,253759100,26200,26200,26200,26200,16
|
|
20230623,105600,253339900,26200,26200,26200,26200,0
|
|
20230623,105500,253339900,26200,26200,26200,26200,1
|
|
20230623,105400,253313700,26200,26200,26200,26200,0
|
|
20230623,105300,253313700,26200,26200,26200,26200,0
|
|
20230623,105200,253313700,26200,26200,26200,26200,0
|
|
20230623,105100,253313700,26200,26200,26200,26200,0
|
|
20230623,105000,253313700,26200,26200,26200,26200,0
|
|
20230623,104900,253313700,26200,26200,26200,26200,0
|
|
20230623,104800,253313700,26200,26200,26200,26200,0
|
|
20230623,104700,253313700,26200,26200,26200,26200,20
|
|
20230623,104600,252789700,26200,26200,26200,26200,0
|
|
20230623,104500,252789700,26200,26200,26200,26200,50
|
|
20230623,104400,251479700,26200,26200,26200,26200,10
|
|
20230623,104300,251217700,26250,26250,26250,26250,3
|
|
20230623,104200,251138950,26200,26200,26200,26200,4
|
|
20230623,104100,251034150,26200,26200,26200,26200,322
|
|
20230623,104000,242597750,26200,26200,26200,26200,0
|
|
20230623,103900,242597750,26200,26250,26250,26200,5
|
|
20230623,103800,242466650,26250,26250,26250,26250,0
|
|
20230623,103700,242466650,26250,26250,26250,26250,6
|
|
20230623,103600,242309150,26250,26250,26250,26250,0
|
|
20230623,103500,242309150,26250,26250,26250,26250,0
|
|
20230623,103400,242309150,26250,26250,26250,26250,1
|
|
20230623,103300,242282900,26200,26200,26200,26200,0
|
|
20230623,103200,242282900,26200,26200,26200,26200,700
|
|
20230623,103100,223942900,26200,26200,26200,26200,0
|
|
20230623,103000,223942900,26200,26200,26200,26200,698
|
|
20230623,102900,205655300,26200,26250,26250,26200,20
|
|
20230623,102800,205130800,26250,26250,26250,26250,310
|
|
20230623,102700,196993300,26200,26250,26250,26200,39
|
|
20230623,102600,195971450,26250,26250,26250,26250,1
|
|
20230623,102500,195945200,26250,26250,26250,26250,24
|
|
20230623,102400,195315200,26250,26200,26250,26200,337
|
|
20230623,102300,186469200,26250,26200,26250,26200,11
|
|
20230623,102200,186180700,26200,26250,26250,26200,25
|
|
20230623,102100,185524700,26200,26200,26200,26200,0
|
|
20230623,102000,185524700,26200,26200,26200,26200,92
|
|
20230623,101900,183114300,26200,26200,26200,26200,0
|
|
20230623,101800,183114300,26200,26200,26200,26200,27
|
|
20230623,101700,182406900,26250,26250,26250,26250,9
|
|
20230623,101600,182170650,26250,26300,26300,26250,925
|
|
20230623,101500,157889350,26300,26300,26300,26300,0
|
|
20230623,101400,157889350,26300,26300,26300,26300,0
|
|
20230623,101300,157889350,26300,26300,26300,26300,50
|
|
20230623,101200,156574350,26250,26250,26250,26250,1
|
|
20230623,101100,156548100,26250,26250,26250,26250,0
|
|
20230623,101000,156548100,26250,26250,26250,26250,0
|
|
20230623,100900,156548100,26250,26250,26250,26250,0
|
|
20230623,100800,156548100,26250,26250,26250,26250,1
|
|
20230623,100700,156521850,26300,26300,26300,26300,30
|
|
20230623,100600,155732850,26300,26300,26300,26300,50
|
|
20230623,100500,154417850,26250,26250,26250,26250,73
|
|
20230623,100400,152501600,26250,26300,26300,26250,411
|
|
20230623,100300,141707300,26250,26250,26250,26250,0
|
|
20230623,100200,141707300,26250,26250,26250,26250,200
|
|
20230623,100100,136457300,26250,26250,26250,26250,222
|
|
20230623,100000,130629800,26300,26300,26300,26300,5
|
|
20230623,095900,130498300,26300,26300,26300,26300,0
|
|
20230623,095800,130498300,26300,26300,26300,26300,0
|
|
20230623,095700,130498300,26300,26300,26300,26300,43
|
|
20230623,095600,129367400,26300,26300,26300,26300,10
|
|
20230623,095500,129104400,26300,26300,26300,26250,37
|
|
20230623,095400,128132400,26250,26250,26250,26250,37
|
|
20230623,095300,127161150,26300,26300,26300,26300,0
|
|
20230623,095200,127161150,26300,26300,26300,26300,0
|
|
20230623,095100,127161150,26300,26300,26300,26300,0
|
|
20230623,095000,127161150,26300,26300,26300,26300,1
|
|
20230623,094900,127134850,26300,26300,26300,26300,56
|
|
20230623,094800,125662050,26300,26300,26300,26300,197
|
|
20230623,094700,120480950,26300,26300,26300,26300,127
|
|
20230623,094600,117140850,26300,26300,26300,26300,0
|
|
20230623,094500,117140850,26300,26300,26300,26300,0
|
|
20230623,094400,117140850,26300,26300,26300,26300,38
|
|
20230623,094300,116141450,26350,26350,26350,26350,1
|
|
20230623,094200,116115100,26350,26350,26350,26350,3
|
|
20230623,094100,116036050,26350,26350,26350,26350,0
|
|
20230623,094000,116036050,26350,26350,26350,26350,8
|
|
20230623,093900,115825250,26300,26300,26300,26300,0
|
|
20230623,093800,115825250,26300,26300,26300,26300,0
|
|
20230623,093700,115825250,26300,26300,26300,26300,0
|
|
20230623,093600,115825250,26300,26300,26300,26300,30
|
|
20230623,093500,115036250,26300,26250,26300,26250,292
|
|
20230623,093400,107371150,26300,26300,26300,26300,3
|
|
20230623,093300,107292250,26300,26300,26300,26300,1
|
|
20230623,093200,107265950,26300,26300,26300,26300,35
|
|
20230623,093100,106345450,26300,26300,26300,26300,1
|
|
20230623,093000,106319150,26300,26300,26300,26300,26
|
|
20230623,092900,105635350,26300,26300,26300,26300,45
|
|
20230623,092800,104451850,26300,26300,26300,26300,0
|
|
20230623,092700,104451850,26300,26350,26350,26300,201
|
|
20230623,092600,99165450,26350,26350,26350,26350,0
|
|
20230623,092500,99165450,26350,26350,26350,26350,1
|
|
20230623,092400,99139100,26350,26350,26350,26350,0
|
|
20230623,092300,99139100,26350,26300,26350,26300,60
|
|
20230623,092200,97558300,26350,26350,26350,26350,0
|
|
20230623,092100,97558300,26350,26350,26350,26350,0
|
|
20230623,092000,97558300,26350,26300,26350,26300,378
|
|
20230623,091900,87616800,26350,26350,26350,26350,1
|
|
20230623,091800,87590450,26350,26350,26350,26350,10
|
|
20230623,091700,87326950,26350,26350,26350,26350,42
|
|
20230623,091600,86220250,26350,26400,26400,26350,34
|
|
20230623,091500,85323650,26400,26400,26400,26400,25
|
|
20230623,091400,84663650,26350,26400,26400,26350,185
|
|
20230623,091300,79785150,26400,26400,26400,26400,120
|
|
20230623,091200,76617150,26400,26400,26400,26400,1
|
|
20230623,091100,76590750,26400,26400,26400,26400,6
|
|
20230623,091000,76432350,26350,26400,26400,26350,395
|
|
20230623,090900,66023550,26350,26350,26350,26350,200
|
|
20230623,090800,60753550,26350,26300,26350,26300,478
|
|
20230623,090700,48170600,26250,26250,26250,26250,9
|
|
20230623,090600,47934350,26250,26300,26300,26250,106
|
|
20230623,090500,45147850,26300,26300,26300,26300,1
|
|
20230623,090400,45121550,26300,26300,26300,26300,659
|
|
20230623,090300,27789850,26300,26250,26300,26250,523
|
|
20230623,090200,14036100,26250,26250,26250,26250,151
|
|
20230623,090100,10072350,26250,26300,26300,26250,61
|
|
20230623,090000,8468600,26300,26300,26300,26300,322
|