592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,184900,1722517900,20500,20500,20500,20500,2296
|
|
20230629,184800,1722517900,20500,20500,20500,20500,0
|
|
20230629,184700,1722517900,20500,20500,20500,20500,0
|
|
20230629,184600,1722517900,20500,20500,20500,20500,0
|
|
20230629,184500,1722517900,20500,20500,20500,20500,0
|
|
20230629,184400,1722517900,20500,20500,20500,20500,0
|
|
20230629,184300,1722517900,20500,20500,20500,20500,0
|
|
20230629,184200,1722517900,20500,20500,20500,20500,0
|
|
20230629,184100,1722517900,20500,20500,20500,20500,0
|
|
20230629,184000,1722517900,20500,20500,20500,20500,0
|
|
20230629,183900,1722517900,20500,20500,20500,20500,0
|
|
20230629,183800,1722517900,20500,20500,20500,20500,0
|
|
20230629,183700,1722517900,20500,20500,20500,20500,0
|
|
20230629,183600,1722517900,20500,20500,20500,20500,0
|
|
20230629,183500,1722517900,20500,20500,20500,20500,0
|
|
20230629,183400,1722517900,20500,20500,20500,20500,0
|
|
20230629,183300,1722517900,20500,20500,20500,20500,0
|
|
20230629,183200,1722517900,20500,20500,20500,20500,0
|
|
20230629,183100,1722517900,20500,20500,20500,20500,0
|
|
20230629,183000,1722517900,20500,20500,20500,20500,0
|
|
20230629,182900,1722517900,20500,20500,20500,20500,0
|
|
20230629,182800,1722517900,20500,20500,20500,20500,0
|
|
20230629,182700,1722517900,20500,20500,20500,20500,0
|
|
20230629,182600,1722517900,20500,20500,20500,20500,0
|
|
20230629,182500,1722517900,20500,20500,20500,20500,0
|
|
20230629,182400,1722517900,20500,20500,20500,20500,0
|
|
20230629,182300,1722517900,20500,20500,20500,20500,0
|
|
20230629,182200,1722517900,20500,20500,20500,20500,0
|
|
20230629,182100,1722517900,20500,20500,20500,20500,0
|
|
20230629,182000,1722517900,20500,20500,20500,20500,0
|
|
20230629,181900,1722517900,20500,20500,20500,20500,2296
|
|
20230629,181800,1722517900,20500,20500,20500,20500,0
|
|
20230629,181700,1722517900,20500,20500,20500,20500,0
|
|
20230629,181600,1722517900,20500,20500,20500,20500,0
|
|
20230629,181500,1722517900,20500,20500,20500,20500,0
|
|
20230629,181400,1722517900,20500,20500,20500,20500,0
|
|
20230629,181300,1722517900,20500,20500,20500,20500,0
|
|
20230629,181200,1722517900,20500,20500,20500,20500,0
|
|
20230629,181100,1722517900,20500,20500,20500,20500,0
|
|
20230629,181000,1722517900,20500,20500,20500,20500,0
|
|
20230629,180900,1722517900,20500,20500,20500,20500,0
|
|
20230629,180800,1722517900,20500,20500,20500,20500,0
|
|
20230629,180700,1722517900,20500,20500,20500,20500,0
|
|
20230629,180600,1722517900,20500,20500,20500,20500,0
|
|
20230629,180500,1722517900,20500,20500,20500,20500,0
|
|
20230629,180400,1722517900,20500,20500,20500,20500,0
|
|
20230629,180300,1722517900,20500,20500,20500,20500,0
|
|
20230629,180200,1722517900,20500,20500,20500,20500,0
|
|
20230629,180100,1722517900,20500,20500,20500,20500,0
|
|
20230629,180000,1722517900,20500,20500,20500,20500,0
|
|
20230629,175900,1722517900,20500,20500,20500,20500,0
|
|
20230629,175800,1722517900,20500,20500,20500,20500,0
|
|
20230629,175700,1722517900,20500,20500,20500,20500,0
|
|
20230629,175600,1722517900,20500,20500,20500,20500,0
|
|
20230629,175500,1722517900,20500,20500,20500,20500,0
|
|
20230629,175400,1722517900,20500,20500,20500,20500,0
|
|
20230629,175300,1722517900,20500,20500,20500,20500,0
|
|
20230629,175200,1722517900,20500,20500,20500,20500,0
|
|
20230629,175100,1722517900,20500,20500,20500,20500,0
|
|
20230629,175000,1722517900,20500,20500,20500,20500,0
|
|
20230629,174900,1722517900,20500,20500,20500,20500,2296
|
|
20230629,174800,1722517900,20500,20500,20500,20500,0
|
|
20230629,174700,1722517900,20500,20500,20500,20500,0
|
|
20230629,174600,1722517900,20500,20500,20500,20500,0
|
|
20230629,174500,1722517900,20500,20500,20500,20500,0
|
|
20230629,174400,1722517900,20500,20500,20500,20500,0
|
|
20230629,174300,1722517900,20500,20500,20500,20500,0
|
|
20230629,174200,1722517900,20500,20500,20500,20500,0
|
|
20230629,174100,1722517900,20500,20500,20500,20500,0
|
|
20230629,174000,1722517900,20500,20500,20500,20500,0
|
|
20230629,173900,1722517900,20500,20500,20500,20500,0
|
|
20230629,173800,1722517900,20500,20500,20500,20500,0
|
|
20230629,173700,1722517900,20500,20500,20500,20500,0
|
|
20230629,173600,1722517900,20500,20500,20500,20500,0
|
|
20230629,173500,1722517900,20500,20500,20500,20500,0
|
|
20230629,173400,1722517900,20500,20500,20500,20500,0
|
|
20230629,173300,1722517900,20500,20500,20500,20500,0
|
|
20230629,173200,1722517900,20500,20500,20500,20500,0
|
|
20230629,173100,1722517900,20500,20500,20500,20500,0
|
|
20230629,173000,1722517900,20500,20500,20500,20500,0
|
|
20230629,172900,1722517900,20500,20500,20500,20500,0
|
|
20230629,172800,1722517900,20500,20500,20500,20500,0
|
|
20230629,172700,1722517900,20500,20500,20500,20500,0
|
|
20230629,172600,1722517900,20500,20500,20500,20500,0
|
|
20230629,172500,1722517900,20500,20500,20500,20500,0
|
|
20230629,172400,1722517900,20500,20500,20500,20500,0
|
|
20230629,172300,1722517900,20500,20500,20500,20500,0
|
|
20230629,172200,1722517900,20500,20500,20500,20500,0
|
|
20230629,172100,1722517900,20500,20500,20500,20500,0
|
|
20230629,172000,1722517900,20500,20500,20500,20500,0
|
|
20230629,171900,1722517900,20500,20500,20500,20500,2296
|
|
20230629,171800,1722517900,20500,20500,20500,20500,0
|
|
20230629,171700,1722517900,20500,20500,20500,20500,0
|
|
20230629,171600,1722517900,20500,20500,20500,20500,0
|
|
20230629,171500,1722517900,20500,20500,20500,20500,0
|
|
20230629,171400,1722517900,20500,20500,20500,20500,0
|
|
20230629,171300,1722517900,20500,20500,20500,20500,0
|
|
20230629,171200,1722517900,20500,20500,20500,20500,0
|
|
20230629,171100,1722517900,20500,20500,20500,20500,0
|
|
20230629,171000,1722517900,20500,20500,20500,20500,0
|
|
20230629,170900,1722517900,20500,20500,20500,20500,0
|
|
20230629,170800,1722517900,20500,20500,20500,20500,0
|
|
20230629,170700,1722517900,20500,20500,20500,20500,0
|
|
20230629,170600,1722517900,20500,20500,20500,20500,0
|
|
20230629,170500,1722517900,20500,20500,20500,20500,0
|
|
20230629,170400,1722517900,20500,20500,20500,20500,0
|
|
20230629,170300,1722517900,20500,20500,20500,20500,0
|
|
20230629,170200,1722517900,20500,20500,20500,20500,0
|
|
20230629,170100,1722517900,20500,20500,20500,20500,0
|
|
20230629,170000,1722517900,20500,20500,20500,20500,0
|
|
20230629,165900,1722517900,20500,20500,20500,20500,0
|
|
20230629,165800,1722517900,20500,20500,20500,20500,0
|
|
20230629,165700,1722517900,20500,20500,20500,20500,0
|
|
20230629,165600,1722517900,20500,20500,20500,20500,0
|
|
20230629,165500,1722517900,20500,20500,20500,20500,0
|
|
20230629,165400,1722517900,20500,20500,20500,20500,0
|
|
20230629,165300,1722517900,20500,20500,20500,20500,0
|
|
20230629,165200,1722517900,20500,20500,20500,20500,0
|
|
20230629,165100,1722517900,20500,20500,20500,20500,0
|
|
20230629,165000,1722517900,20500,20500,20500,20500,0
|
|
20230629,164900,1722517900,20500,20500,20500,20500,2296
|
|
20230629,164800,1722517900,20500,20500,20500,20500,0
|
|
20230629,164700,1722517900,20500,20500,20500,20500,0
|
|
20230629,164600,1722517900,20500,20500,20500,20500,0
|
|
20230629,164500,1722517900,20500,20500,20500,20500,0
|
|
20230629,164400,1722517900,20500,20500,20500,20500,0
|
|
20230629,164300,1722517900,20500,20500,20500,20500,0
|
|
20230629,164200,1722517900,20500,20500,20500,20500,0
|
|
20230629,164100,1722517900,20500,20500,20500,20500,0
|
|
20230629,164000,1722517900,20500,20500,20500,20500,0
|
|
20230629,163900,1722517900,20500,20500,20500,20500,0
|
|
20230629,163800,1722517900,20500,20500,20500,20500,0
|
|
20230629,163700,1722517900,20500,20500,20500,20500,0
|
|
20230629,163600,1722517900,20500,20500,20500,20500,0
|
|
20230629,163500,1722517900,20500,20500,20500,20500,0
|
|
20230629,163400,1722517900,20500,20500,20500,20500,0
|
|
20230629,163300,1722517900,20500,20500,20500,20500,0
|
|
20230629,163200,1722517900,20500,20500,20500,20500,0
|
|
20230629,163100,1722517900,20500,20500,20500,20500,0
|
|
20230629,163000,1722517900,20500,20500,20500,20500,0
|
|
20230629,162900,1722517900,20500,20500,20500,20500,0
|
|
20230629,162800,1722517900,20500,20500,20500,20500,0
|
|
20230629,162700,1722517900,20500,20500,20500,20500,0
|
|
20230629,162600,1722517900,20500,20500,20500,20500,0
|
|
20230629,162500,1722517900,20500,20500,20500,20500,0
|
|
20230629,162400,1722517900,20500,20500,20500,20500,0
|
|
20230629,162300,1722517900,20500,20500,20500,20500,0
|
|
20230629,162200,1722517900,20500,20500,20500,20500,0
|
|
20230629,162100,1722517900,20500,20500,20500,20500,0
|
|
20230629,162000,1722517900,20500,20500,20500,20500,0
|
|
20230629,161900,1722517900,20500,20500,20500,20500,2296
|
|
20230629,161800,1722517900,20500,20500,20500,20500,0
|
|
20230629,161700,1722517900,20500,20500,20500,20500,0
|
|
20230629,161600,1722517900,20500,20500,20500,20500,0
|
|
20230629,161500,1722517900,20500,20500,20500,20500,0
|
|
20230629,161400,1722517900,20500,20500,20500,20500,0
|
|
20230629,161300,1722517900,20500,20500,20500,20500,0
|
|
20230629,161200,1722517900,20500,20500,20500,20500,0
|
|
20230629,161100,1722517900,20500,20500,20500,20500,0
|
|
20230629,161000,1722517900,20500,20500,20500,20500,0
|
|
20230629,160900,1722517900,20500,20500,20500,20500,0
|
|
20230629,160800,1722517900,20500,20500,20500,20500,0
|
|
20230629,160700,1722517900,20500,20500,20500,20500,0
|
|
20230629,160600,1722517900,20500,20500,20500,20500,0
|
|
20230629,160500,1722517900,20500,20500,20500,20500,0
|
|
20230629,160400,1722517900,20500,20500,20500,20500,0
|
|
20230629,160300,1722517900,20500,20500,20500,20500,0
|
|
20230629,160200,1722517900,20500,20500,20500,20500,0
|
|
20230629,160100,1722517900,20500,20500,20500,20500,0
|
|
20230629,160000,1722517900,20500,20500,20500,20500,0
|
|
20230629,155900,1722517900,20500,20500,20500,20500,0
|
|
20230629,155800,1722517900,20500,20500,20500,20500,0
|
|
20230629,155700,1722517900,20500,20500,20500,20500,0
|
|
20230629,155600,1722517900,20500,20500,20500,20500,0
|
|
20230629,155500,1722517900,20500,20500,20500,20500,0
|
|
20230629,155400,1722517900,20500,20500,20500,20500,0
|
|
20230629,155300,1722517900,20500,20500,20500,20500,0
|
|
20230629,155200,1722517900,20500,20500,20500,20500,0
|
|
20230629,155100,1722517900,20500,20500,20500,20500,0
|
|
20230629,155000,1722517900,20500,20500,20500,20500,0
|
|
20230629,154900,1722517900,20500,20500,20500,20500,2296
|
|
20230629,154800,1722517900,20500,20500,20500,20500,0
|
|
20230629,154700,1722517900,20500,20500,20500,20500,0
|
|
20230629,154600,1722517900,20500,20500,20500,20500,0
|
|
20230629,154500,1722517900,20500,20500,20500,20500,0
|
|
20230629,154400,1722517900,20500,20500,20500,20500,0
|
|
20230629,154300,1722517900,20500,20500,20500,20500,0
|
|
20230629,154200,1722517900,20500,20500,20500,20500,0
|
|
20230629,154100,1722517900,20500,20500,20500,20500,0
|
|
20230629,154000,1722517900,20500,20500,20500,20500,0
|
|
20230629,153900,1722517900,20500,20500,20500,20500,0
|
|
20230629,153800,1722517900,20500,20500,20500,20500,0
|
|
20230629,153700,1722517900,20500,20500,20500,20500,0
|
|
20230629,153600,1722517900,20500,20500,20500,20500,0
|
|
20230629,153500,1722517900,20500,20500,20500,20500,0
|
|
20230629,153400,1722517900,20500,20500,20500,20500,0
|
|
20230629,153300,1722517900,20500,20500,20500,20500,0
|
|
20230629,153200,1722517900,20500,20500,20500,20500,0
|
|
20230629,153100,1722517900,20500,20500,20500,20500,0
|
|
20230629,153000,1722517900,20500,20500,20500,20500,2296
|
|
20230629,152900,1675449900,20550,20550,20550,20550,0
|
|
20230629,152800,1675449900,20550,20550,20550,20550,0
|
|
20230629,152700,1675449900,20550,20550,20550,20550,0
|
|
20230629,152600,1675449900,20550,20550,20550,20550,0
|
|
20230629,152500,1675449900,20550,20550,20550,20550,0
|
|
20230629,152400,1675449900,20550,20550,20550,20550,0
|
|
20230629,152300,1675449900,20550,20550,20550,20550,0
|
|
20230629,152200,1675449900,20550,20550,20550,20550,0
|
|
20230629,152100,1675449900,20550,20550,20550,20550,0
|
|
20230629,152000,1675449900,20550,20550,20550,20550,0
|
|
20230629,151900,1675449900,20550,20600,20600,20500,60
|
|
20230629,151800,1674217800,20500,20550,20600,20500,662
|
|
20230629,151700,1660640750,20550,20550,20600,20550,154
|
|
20230629,151600,1657475850,20600,20600,20600,20600,5
|
|
20230629,151500,1657372850,20600,20550,20600,20550,54
|
|
20230629,151400,1656260550,20600,20600,20600,20550,237
|
|
20230629,151300,1651378600,20600,20600,20600,20550,41
|
|
20230629,151200,1650534500,20600,20550,20600,20550,557
|
|
20230629,151100,1639088050,20550,20500,20550,20500,104
|
|
20230629,151000,1636950900,20500,20500,20550,20500,46
|
|
20230629,150900,1636007850,20450,20450,20450,20450,105
|
|
20230629,150800,1633860600,20550,20550,20550,20500,88
|
|
20230629,150700,1632054300,20550,20500,20550,20500,111
|
|
20230629,150600,1629775750,20550,20500,20550,20450,119
|
|
20230629,150500,1627340800,20500,20500,20500,20500,0
|
|
20230629,150400,1627340800,20500,20500,20500,20500,44
|
|
20230629,150300,1626438800,20550,20550,20550,20550,1
|
|
20230629,150200,1626418250,20550,20550,20550,20550,1
|
|
20230629,150100,1626397700,20500,20550,20550,20500,25
|
|
20230629,150000,1625885000,20550,20450,20550,20450,16
|
|
20230629,145900,1625557300,20450,20450,20450,20450,0
|
|
20230629,145800,1625557300,20450,20450,20450,20450,6
|
|
20230629,145700,1625434600,20450,20450,20550,20450,7
|
|
20230629,145600,1625291250,20550,20550,20550,20550,0
|
|
20230629,145500,1625291250,20550,20550,20550,20550,2
|
|
20230629,145400,1625250150,20500,20450,20500,20450,1403
|
|
20230629,145300,1596491400,20450,20450,20500,20450,520
|
|
20230629,145200,1585857350,20500,20500,20500,20500,61
|
|
20230629,145100,1584606850,20500,20500,20500,20500,3
|
|
20230629,145000,1584545350,20500,20500,20500,20500,315
|
|
20230629,144900,1578087850,20550,20550,20550,20550,31
|
|
20230629,144800,1577450800,20550,20550,20550,20550,10
|
|
20230629,144700,1577245300,20500,20550,20550,20500,395
|
|
20230629,144600,1569137800,20600,20600,20600,20600,0
|
|
20230629,144500,1569137800,20600,20600,20600,20600,202
|
|
20230629,144400,1564976600,20600,20600,20600,20600,5
|
|
20230629,144300,1564873600,20600,20500,20600,20500,31
|
|
20230629,144200,1564238000,20600,20600,20600,20600,0
|
|
20230629,144100,1564238000,20600,20600,20600,20600,0
|
|
20230629,144000,1564238000,20600,20500,20600,20500,13
|
|
20230629,143900,1563970950,20550,20550,20550,20550,10
|
|
20230629,143800,1563765450,20500,20500,20500,20500,622
|
|
20230629,143700,1551014450,20600,20600,20600,20600,17
|
|
20230629,143600,1550664250,20650,20650,20650,20650,0
|
|
20230629,143500,1550664250,20650,20650,20650,20650,10
|
|
20230629,143400,1550457750,20650,20600,20650,20500,1797
|
|
20230629,143300,1513550200,20600,20600,20600,20600,1
|
|
20230629,143200,1513529600,20550,20550,20550,20550,24
|
|
20230629,143100,1513036400,20650,20550,20650,20550,237
|
|
20230629,143000,1508165950,20550,20550,20550,20550,282
|
|
20230629,142900,1502370850,20650,20550,20650,20550,501
|
|
20230629,142800,1492075200,20650,20650,20650,20650,0
|
|
20230629,142700,1492075200,20650,20650,20650,20650,0
|
|
20230629,142600,1492075200,20650,20650,20650,20650,3
|
|
20230629,142500,1492013250,20650,20650,20650,20600,23
|
|
20230629,142400,1491539300,20600,20600,20600,20600,1
|
|
20230629,142300,1491518700,20650,20550,20650,20550,33
|
|
20230629,142200,1490839350,20550,20600,20600,20500,300
|
|
20230629,142100,1484680050,20550,20550,20550,20550,17
|
|
20230629,142000,1484330700,20700,20600,20700,20600,504
|
|
20230629,141900,1473947800,20750,20750,20750,20750,0
|
|
20230629,141800,1473947800,20750,20800,20800,20650,321
|
|
20230629,141700,1467317850,20650,20900,20900,20650,165
|
|
20230629,141600,1463896400,20900,20550,20950,20550,2463
|
|
20230629,141500,1412681450,20450,20450,20450,20450,25
|
|
20230629,141400,1412170200,20550,20500,20550,20450,760
|
|
20230629,141300,1396593100,20500,20500,20500,20450,3
|
|
20230629,141200,1396531650,20500,20500,20500,20500,800
|
|
20230629,141100,1380131650,20550,20550,20550,20550,0
|
|
20230629,141000,1380131650,20550,20550,20550,20550,0
|
|
20230629,140900,1380131650,20550,20450,20550,20450,1791
|
|
20230629,140800,1343405550,20450,20450,20450,20450,4
|
|
20230629,140700,1343323750,20450,20450,20450,20450,0
|
|
20230629,140600,1343323750,20450,20400,20450,20400,5
|
|
20230629,140500,1343221700,20500,20500,20500,20500,0
|
|
20230629,140400,1343221700,20500,20500,20500,20500,5
|
|
20230629,140300,1343119200,20500,20500,20500,20400,123
|
|
20230629,140200,1340604700,20450,20450,20500,20450,83
|
|
20230629,140100,1338907300,20500,20500,20500,20500,0
|
|
20230629,140000,1338907300,20500,20450,20500,20400,9
|
|
20230629,135900,1338723500,20450,20450,20450,20450,0
|
|
20230629,135800,1338723500,20450,20450,20450,20450,132
|
|
20230629,135700,1336024100,20450,20400,20500,20400,54
|
|
20230629,135600,1334919750,20500,20550,20550,20400,225
|
|
20230629,135500,1330319600,20450,20450,20450,20450,95
|
|
20230629,135400,1328376850,20450,20450,20550,20450,3
|
|
20230629,135300,1328315400,20450,20450,20450,20450,0
|
|
20230629,135200,1328315400,20450,20450,20450,20450,274
|
|
20230629,135100,1322712100,20550,20550,20550,20550,1
|
|
20230629,135000,1322691550,20450,20500,20500,20450,100
|
|
20230629,134900,1320646200,20550,20500,20550,20450,1089
|
|
20230629,134800,1298375050,20550,20600,20600,20550,28
|
|
20230629,134700,1297799600,20550,20550,20550,20550,27
|
|
20230629,134600,1297244750,20550,20550,20550,20550,5
|
|
20230629,134500,1297142000,20550,20550,20550,20550,4
|
|
20230629,134400,1297059800,20500,20500,20500,20500,510
|
|
20230629,134300,1286604800,20550,20500,20550,20500,303
|
|
20230629,134200,1280393200,20550,20550,20550,20550,21
|
|
20230629,134100,1279961650,20550,20450,20550,20450,140
|
|
20230629,134000,1277087550,20450,20450,20550,20450,10
|
|
20230629,133900,1276882950,20550,20550,20550,20500,7
|
|
20230629,133800,1276739250,20500,20500,20550,20500,148
|
|
20230629,133700,1273705200,20500,20500,20500,20450,44
|
|
20230629,133600,1272803250,20550,20550,20550,20550,244
|
|
20230629,133500,1267789050,20500,20500,20500,20500,1
|
|
20230629,133400,1267768550,20500,20550,20550,20500,75
|
|
20230629,133300,1266230900,20600,20600,20600,20600,1
|
|
20230629,133200,1266210300,20600,20600,20600,20600,0
|
|
20230629,133100,1266210300,20600,20600,20600,20600,1
|
|
20230629,133000,1266189700,20500,20500,20500,20500,500
|
|
20230629,132900,1255939700,20650,20650,20650,20650,0
|
|
20230629,132800,1255939700,20650,20650,20650,20650,0
|
|
20230629,132700,1255939700,20650,20650,20650,20650,0
|
|
20230629,132600,1255939700,20650,20600,20650,20500,5
|
|
20230629,132500,1255836850,20650,20550,20650,20550,96
|
|
20230629,132400,1253863950,20550,20550,20550,20550,10
|
|
20230629,132300,1253658450,20550,20650,20650,20550,686
|
|
20230629,132200,1239561050,20550,20600,20650,20550,14
|
|
20230629,132100,1239273150,20550,20550,20550,20550,100
|
|
20230629,132000,1237218150,20650,20550,20650,20550,2
|
|
20230629,131900,1237176950,20550,20650,20650,20550,142
|
|
20230629,131800,1234252200,20650,20600,20650,20600,2
|
|
20230629,131700,1234210950,20650,20600,20650,20600,133
|
|
20230629,131600,1231471100,20600,20600,20600,20600,1
|
|
20230629,131500,1231450500,20550,20550,20550,20550,0
|
|
20230629,131400,1231450500,20550,20650,20650,20550,151
|
|
20230629,131300,1228346200,20650,20650,20650,20650,9
|
|
20230629,131200,1228160350,20650,20650,20650,20650,0
|
|
20230629,131100,1228160350,20650,20650,20650,20650,50
|
|
20230629,131000,1227127850,20800,20650,20800,20650,3
|
|
20230629,130900,1227065600,20750,20750,20750,20750,87
|
|
20230629,130800,1225260350,20750,20750,20750,20750,0
|
|
20230629,130700,1225260350,20750,20750,20750,20750,0
|
|
20230629,130600,1225260350,20750,20750,20750,20750,0
|
|
20230629,130500,1225260350,20750,20750,20750,20750,0
|
|
20230629,130400,1225260350,20750,20750,20750,20750,2
|
|
20230629,130300,1225218850,20700,20700,20700,20700,0
|
|
20230629,130200,1225218850,20700,20700,20700,20650,300
|
|
20230629,130100,1219018850,20600,20650,20650,20600,555
|
|
20230629,130000,1207583100,20650,20650,20650,20650,0
|
|
20230629,125900,1207583100,20650,20650,20650,20650,257
|
|
20230629,125800,1202276050,20700,20700,20700,20700,0
|
|
20230629,125700,1202276050,20700,20700,20700,20700,1
|
|
20230629,125600,1202255350,20700,20700,20700,20700,12
|
|
20230629,125500,1202006950,20750,20750,20750,20750,0
|
|
20230629,125400,1202006950,20750,20750,20750,20750,6
|
|
20230629,125300,1201882450,20650,20650,20650,20650,32
|
|
20230629,125200,1201221650,20750,20750,20750,20750,1
|
|
20230629,125100,1201200900,20750,20750,20750,20750,0
|
|
20230629,125000,1201200900,20750,20750,20750,20750,0
|
|
20230629,124900,1201200900,20750,20750,20750,20750,500
|
|
20230629,124800,1190825900,20750,20750,20750,20750,0
|
|
20230629,124700,1190825900,20750,20750,20750,20750,5
|
|
20230629,124600,1190722150,20750,20650,20750,20650,2
|
|
20230629,124500,1190680750,20800,20800,20800,20800,0
|
|
20230629,124400,1190680750,20800,20800,20800,20800,2
|
|
20230629,124300,1190639150,20800,20600,20800,20600,1594
|
|
20230629,124200,1157536700,20600,20700,20700,20600,229
|
|
20230629,124100,1152816850,20700,20700,20700,20700,0
|
|
20230629,124000,1152816850,20700,20700,20700,20700,0
|
|
20230629,123900,1152816850,20700,20700,20700,20700,1
|
|
20230629,123800,1152796150,20700,20700,20700,20700,0
|
|
20230629,123700,1152796150,20700,20700,20700,20700,0
|
|
20230629,123600,1152796150,20700,20700,20700,20700,5
|
|
20230629,123500,1152692650,20700,20650,20700,20650,184
|
|
20230629,123400,1148893000,20650,20650,20650,20650,0
|
|
20230629,123300,1148893000,20650,20650,20650,20650,0
|
|
20230629,123200,1148893000,20650,20650,20650,20650,0
|
|
20230629,123100,1148893000,20650,20650,20650,20650,0
|
|
20230629,123000,1148893000,20650,20650,20650,20650,3
|
|
20230629,122900,1148831050,20650,20650,20650,20650,2
|
|
20230629,122800,1148789750,20600,20600,20600,20600,287
|
|
20230629,122700,1142877550,20700,20600,20700,20600,502
|
|
20230629,122600,1132536150,20600,20700,20700,20600,55
|
|
20230629,122500,1131402650,20750,20750,20750,20750,0
|
|
20230629,122400,1131402650,20750,20600,20750,20600,19
|
|
20230629,122300,1131010950,20650,20650,20650,20650,25
|
|
20230629,122200,1130494700,20750,20700,20750,20700,238
|
|
20230629,122100,1125558700,20750,20750,20750,20750,2
|
|
20230629,122000,1125517200,20700,20700,20700,20700,529
|
|
20230629,121900,1114566900,20700,20700,20700,20700,0
|
|
20230629,121800,1114566900,20700,20600,20700,20550,876
|
|
20230629,121700,1096532450,20600,20600,20600,20600,60
|
|
20230629,121600,1095296450,20600,20600,20600,20600,0
|
|
20230629,121500,1095296450,20600,20600,20600,20600,50
|
|
20230629,121400,1094266450,20700,20700,20700,20700,0
|
|
20230629,121300,1094266450,20700,20700,20700,20700,1
|
|
20230629,121200,1094245750,20650,20650,20650,20650,75
|
|
20230629,121100,1092697000,20700,20700,20700,20600,402
|
|
20230629,121000,1084415600,20650,20700,20700,20650,251
|
|
20230629,120900,1079232400,20650,20650,20650,20650,100
|
|
20230629,120800,1077167400,20700,20650,20700,20650,4
|
|
20230629,120700,1077084750,20650,20700,20700,20650,12
|
|
20230629,120600,1076836900,20700,20600,20700,20600,39
|
|
20230629,120500,1076033400,20700,20700,20700,20700,41
|
|
20230629,120400,1075184700,20600,20700,20700,20600,593
|
|
20230629,120300,1062968600,20600,20600,20600,20600,20
|
|
20230629,120200,1062556600,20750,20650,20750,20600,385
|
|
20230629,120100,1054609700,20750,20750,20750,20750,1
|
|
20230629,120000,1054588950,20700,20700,20700,20700,60
|
|
20230629,115900,1053346950,20750,20750,20750,20750,0
|
|
20230629,115800,1053346950,20750,20700,20750,20700,40
|
|
20230629,115700,1052518900,20700,20650,20700,20650,97
|
|
20230629,115600,1050515800,20650,20650,20650,20650,0
|
|
20230629,115500,1050515800,20650,20650,20650,20650,10
|
|
20230629,115400,1050309300,20700,20700,20700,20700,24
|
|
20230629,115300,1049812500,20700,20700,20700,20700,25
|
|
20230629,115200,1049295000,20700,20700,20750,20700,417
|
|
20230629,115100,1040663000,20800,20800,20800,20800,0
|
|
20230629,115000,1040663000,20800,20800,20800,20650,142
|
|
20230629,114900,1037724150,20800,20800,20800,20800,0
|
|
20230629,114800,1037724150,20800,20800,20800,20800,72
|
|
20230629,114700,1036226550,20800,20800,20800,20800,623
|
|
20230629,114600,1023268150,20800,20800,20800,20800,170
|
|
20230629,114500,1019732150,20800,20700,20800,20700,1398
|
|
20230629,114400,990738000,20650,20600,20650,20600,800
|
|
20230629,114300,974223500,20650,20650,20650,20650,5
|
|
20230629,114200,974120250,20650,20650,20650,20650,0
|
|
20230629,114100,974120250,20650,20650,20650,20650,0
|
|
20230629,114000,974120250,20650,20650,20650,20650,0
|
|
20230629,113900,974120250,20650,20650,20650,20650,2
|
|
20230629,113800,974078950,20650,20650,20650,20650,0
|
|
20230629,113700,974078950,20650,20650,20650,20650,6
|
|
20230629,113600,973955050,20700,20700,20700,20600,201
|
|
20230629,113500,969795350,20700,20650,20700,20650,2
|
|
20230629,113400,969754000,20650,20600,20650,20600,14
|
|
20230629,113300,969465000,20650,20650,20650,20650,64
|
|
20230629,113200,968143400,20600,20600,20600,20600,135
|
|
20230629,113100,965362400,20600,20550,20600,20550,5
|
|
20230629,113000,965259450,20600,20600,20600,20600,1
|
|
20230629,112900,965238850,20550,20550,20550,20550,1
|
|
20230629,112800,965218300,20500,20500,20500,20500,0
|
|
20230629,112700,965218300,20500,20650,20650,20500,777
|
|
20230629,112600,949201250,20650,20650,20650,20650,102
|
|
20230629,112500,947094950,20650,20550,20650,20550,775
|
|
20230629,112400,931135900,20500,20550,20550,20500,6
|
|
20230629,112300,931012650,20550,20550,20550,20550,3
|
|
20230629,112200,930951000,20500,20500,20500,20500,20
|
|
20230629,112100,930541000,20600,20550,20600,20550,20
|
|
20230629,112000,930129500,20600,20450,20600,20450,12
|
|
20230629,111900,929883800,20500,20400,20500,20400,603
|
|
20230629,111800,917569400,20500,20400,20500,20400,38
|
|
20230629,111700,916793700,20400,20350,20400,20350,69
|
|
20230629,111600,915386250,20400,20400,20400,20350,310
|
|
20230629,111500,909075150,20400,20400,20400,20400,801
|
|
20230629,111400,892734750,20450,20550,20550,20450,2
|
|
20230629,111300,892693750,20400,20450,20450,20400,1418
|
|
20230629,111200,863758900,20450,20450,20550,20450,80
|
|
20230629,111100,862122450,20450,20500,20500,20450,1461
|
|
20230629,111000,832244900,20500,20500,20500,20500,48
|
|
20230629,110900,831260900,20600,20500,20600,20500,552
|
|
20230629,110800,819944700,20450,20450,20450,20450,500
|
|
20230629,110700,809719700,20450,20450,20450,20450,80
|
|
20230629,110600,808083700,20450,20400,20500,20400,145
|
|
20230629,110500,805121700,20450,20450,20450,20450,127
|
|
20230629,110400,802524550,20450,20500,20500,20450,908
|
|
20230629,110300,783939850,20500,20500,20500,20500,450
|
|
20230629,110200,774714850,20500,20550,20550,20500,820
|
|
20230629,110100,757885500,20550,20550,20550,20550,356
|
|
20230629,110000,750569700,20600,20600,20600,20600,1
|
|
20230629,105900,750549100,20600,20600,20600,20600,9
|
|
20230629,105800,750363700,20550,20550,20550,20550,281
|
|
20230629,105700,744589150,20550,20600,20600,20550,181
|
|
20230629,105600,740867050,20600,20600,20600,20600,20
|
|
20230629,105500,740455050,20650,20650,20650,20650,1
|
|
20230629,105400,740434400,20500,20550,20550,20500,10
|
|
20230629,105300,740229300,20650,20650,20650,20650,0
|
|
20230629,105200,740229300,20650,20650,20650,20650,0
|
|
20230629,105100,740229300,20650,20650,20650,20650,50
|
|
20230629,105000,739196800,20650,20650,20650,20650,4
|
|
20230629,104900,739114200,20600,20550,20600,20550,221
|
|
20230629,104800,734566600,20550,20550,20550,20550,669
|
|
20230629,104700,720818650,20500,20550,20550,20500,1143
|
|
20230629,104600,697378100,20550,20550,20550,20550,136
|
|
20230629,104500,694583300,20550,20550,20550,20550,12
|
|
20230629,104400,694336700,20600,20600,20600,20600,30
|
|
20230629,104300,693718700,20500,20500,20600,20500,960
|
|
20230629,104200,674038500,20600,20600,20600,20500,1487
|
|
20230629,104100,643478500,20600,20600,20600,20600,12
|
|
20230629,104000,643231300,20600,20600,20600,20600,262
|
|
20230629,103900,637834100,20600,20600,20600,20600,10
|
|
20230629,103800,637628100,20600,20550,20600,20550,72
|
|
20230629,103700,636148400,20550,20550,20650,20550,241
|
|
20230629,103600,631195050,20600,20600,20600,20600,14
|
|
20230629,103500,630906650,20600,20650,20650,20600,1259
|
|
20230629,103400,604970500,20600,20600,20600,20600,44
|
|
20230629,103300,604064100,20600,20650,20650,20600,110
|
|
20230629,103200,601792850,20650,20650,20650,20650,244
|
|
20230629,103100,596754250,20700,20650,20700,20600,462
|
|
20230629,103000,587213900,20650,20650,20750,20650,83
|
|
20230629,102900,585499850,20750,20750,20750,20750,1
|
|
20230629,102800,585479100,20650,20650,20650,20650,14
|
|
20230629,102700,585190000,20750,20700,20750,20650,65
|
|
20230629,102600,583847200,20750,20750,20750,20750,0
|
|
20230629,102500,583847200,20750,20750,20750,20750,0
|
|
20230629,102400,583847200,20750,20750,20750,20750,0
|
|
20230629,102300,583847200,20750,20700,20750,20650,613
|
|
20230629,102200,571183650,20750,20700,20750,20700,639
|
|
20230629,102100,557929500,20700,20700,20700,20700,10
|
|
20230629,102000,557722500,20750,20750,20750,20750,29
|
|
20230629,101900,557120750,20750,20750,20750,20700,46
|
|
20230629,101800,556168050,20700,20700,20700,20700,0
|
|
20230629,101700,556168050,20700,20650,20700,20650,432
|
|
20230629,101600,547238650,20700,20600,20700,20600,12
|
|
20230629,101500,546991250,20700,20650,20700,20650,91
|
|
20230629,101400,545108850,20700,20700,20700,20700,2
|
|
20230629,101300,545067450,20650,20650,20650,20600,1947
|
|
20230629,101200,504899150,20650,20650,20650,20600,814
|
|
20230629,101100,488106200,20650,20750,20750,20650,103
|
|
20230629,101000,485978950,20750,20750,20750,20750,26
|
|
20230629,100900,485439450,20750,20750,20750,20750,10
|
|
20230629,100800,485231950,20750,20750,20750,20750,15
|
|
20230629,100700,484920700,20650,20650,20650,20650,403
|
|
20230629,100600,476598750,20700,20700,20700,20700,19
|
|
20230629,100500,476205450,20700,20700,20700,20700,5
|
|
20230629,100400,476101950,20650,20650,20650,20650,16
|
|
20230629,100300,475771550,20650,20700,20700,20650,547
|
|
20230629,100200,464463950,20700,20750,20750,20700,70
|
|
20230629,100100,463014700,20750,20700,20750,20650,183
|
|
20230629,100000,459234550,20700,20700,20700,20700,152
|
|
20230629,095900,456088150,20700,20750,20750,20700,27
|
|
20230629,095800,455529200,20700,20700,20700,20700,51
|
|
20230629,095700,454473500,20700,20750,20750,20700,3
|
|
20230629,095600,454411300,20700,20700,20700,20700,60
|
|
20230629,095500,453169300,20700,20750,20750,20700,255
|
|
20230629,095400,447888300,20800,20800,20800,20800,0
|
|
20230629,095300,447888300,20800,20800,20800,20800,1
|
|
20230629,095200,447867500,20800,20800,20800,20800,17
|
|
20230629,095100,447513900,20750,20750,20750,20750,35
|
|
20230629,095000,446787650,20750,20750,20750,20750,165
|
|
20230629,094900,443363900,20800,20750,20800,20750,4
|
|
20230629,094800,443280800,20750,20750,20750,20750,205
|
|
20230629,094700,439027050,20700,20700,20700,20700,101
|
|
20230629,094600,436936350,20700,20650,20700,20650,100
|
|
20230629,094500,434871100,20650,20650,20650,20650,649
|
|
20230629,094400,421469250,20700,20750,20750,20700,202
|
|
20230629,094300,417287800,20750,20700,20750,20700,86
|
|
20230629,094200,415507300,20700,20750,20750,20700,1053
|
|
20230629,094100,393689200,20700,20700,20700,20700,177
|
|
20230629,094000,390025300,20750,20800,20800,20750,112
|
|
20230629,093900,387701250,20800,20750,20800,20750,210
|
|
20230629,093800,383343250,20750,20850,20850,20750,62
|
|
20230629,093700,382055300,20800,20800,20800,20800,1319
|
|
20230629,093600,354620100,20850,20850,20850,20850,67
|
|
20230629,093500,353223150,20900,20900,20900,20850,136
|
|
20230629,093400,350386900,20900,20900,20900,20900,100
|
|
20230629,093300,348296900,20900,20850,20900,20800,260
|
|
20230629,093200,342871250,20900,20850,20900,20800,15
|
|
20230629,093100,342558350,20850,20700,20850,20700,1351
|
|
20230629,093000,314425500,20700,20700,20750,20700,500
|
|
20230629,092900,304066300,20750,20750,20750,20750,1
|
|
20230629,092800,304045550,20650,20650,20650,20650,245
|
|
20230629,092700,298986300,20650,20700,20700,20650,143
|
|
20230629,092600,296028350,20650,20700,20700,20650,349
|
|
20230629,092500,288806650,20650,20650,20650,20650,121
|
|
20230629,092400,286308000,20650,20700,20700,20650,1169
|
|
20230629,092300,262166950,20650,20700,20700,20650,400
|
|
20230629,092200,253901900,20700,20700,20800,20700,521
|
|
20230629,092100,243117100,20700,20750,20750,20700,599
|
|
20230629,092000,230692550,20750,20750,20750,20750,2
|
|
20230629,091900,230651050,20750,20800,20850,20700,297
|
|
20230629,091800,224492900,20850,20750,20850,20750,1754
|
|
20230629,091700,188009800,20800,20800,20800,20800,8
|
|
20230629,091600,187843400,20850,20750,20850,20750,303
|
|
20230629,091500,181555950,20800,20800,20800,20800,116
|
|
20230629,091400,179143150,20800,20800,20800,20750,475
|
|
20230629,091300,169264650,20800,20850,20850,20800,31
|
|
20230629,091200,168618350,20850,20850,20850,20850,168
|
|
20230629,091100,165115550,20850,20850,20850,20850,32
|
|
20230629,091000,164448350,20800,20850,20850,20800,213
|
|
20230629,090900,160014650,20850,20850,20850,20850,80
|
|
20230629,090800,158346650,20800,20950,20950,20800,56
|
|
20230629,090700,157179600,20850,20950,20950,20800,128
|
|
20230629,090600,154511000,20800,20800,20800,20800,166
|
|
20230629,090500,151058200,20800,20950,20950,20800,202
|
|
20230629,090400,146855250,20800,20800,20800,20800,140
|
|
20230629,090300,143943250,20800,20850,21000,20750,4797
|
|
20230629,090200,44320850,20750,20800,20800,20750,540
|
|
20230629,090100,33097150,20750,20800,20950,20750,922
|
|
20230629,090000,13962200,20950,20800,20950,20800,641
|