582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,183900,967385100,35400,35400,35400,35400,655
|
|
20230622,183800,967385100,35400,35400,35400,35400,0
|
|
20230622,183700,967385100,35400,35400,35400,35400,0
|
|
20230622,183600,967385100,35400,35400,35400,35400,0
|
|
20230622,183500,967385100,35400,35400,35400,35400,0
|
|
20230622,183400,967385100,35400,35400,35400,35400,0
|
|
20230622,183300,967385100,35400,35400,35400,35400,0
|
|
20230622,183200,967385100,35400,35400,35400,35400,0
|
|
20230622,183100,967385100,35400,35400,35400,35400,0
|
|
20230622,183000,967385100,35400,35400,35400,35400,0
|
|
20230622,182900,967385100,35400,35400,35400,35400,0
|
|
20230622,182800,967385100,35400,35400,35400,35400,0
|
|
20230622,182700,967385100,35400,35400,35400,35400,0
|
|
20230622,182600,967385100,35400,35400,35400,35400,0
|
|
20230622,182500,967385100,35400,35400,35400,35400,0
|
|
20230622,182400,967385100,35400,35400,35400,35400,0
|
|
20230622,182300,967385100,35400,35400,35400,35400,0
|
|
20230622,182200,967385100,35400,35400,35400,35400,0
|
|
20230622,182100,967385100,35400,35400,35400,35400,0
|
|
20230622,182000,967385100,35400,35400,35400,35400,0
|
|
20230622,181900,967385100,35400,35400,35400,35400,0
|
|
20230622,181800,967385100,35400,35400,35400,35400,0
|
|
20230622,181700,967385100,35400,35400,35400,35400,0
|
|
20230622,181600,967385100,35400,35400,35400,35400,0
|
|
20230622,181500,967385100,35400,35400,35400,35400,0
|
|
20230622,181400,967385100,35400,35400,35400,35400,0
|
|
20230622,181300,967385100,35400,35400,35400,35400,0
|
|
20230622,181200,967385100,35400,35400,35400,35400,0
|
|
20230622,181100,967385100,35400,35400,35400,35400,0
|
|
20230622,181000,967385100,35400,35400,35400,35400,0
|
|
20230622,180900,967385100,35400,35400,35400,35400,655
|
|
20230622,180800,967385100,35400,35400,35400,35400,0
|
|
20230622,180700,967385100,35400,35400,35400,35400,0
|
|
20230622,180600,967385100,35400,35400,35400,35400,0
|
|
20230622,180500,967385100,35400,35400,35400,35400,0
|
|
20230622,180400,967385100,35400,35400,35400,35400,0
|
|
20230622,180300,967385100,35400,35400,35400,35400,0
|
|
20230622,180200,967385100,35400,35400,35400,35400,0
|
|
20230622,180100,967385100,35400,35400,35400,35400,0
|
|
20230622,180000,967385100,35400,35400,35400,35400,0
|
|
20230622,175900,967385100,35400,35400,35400,35400,0
|
|
20230622,175800,967385100,35400,35400,35400,35400,0
|
|
20230622,175700,967385100,35400,35400,35400,35400,0
|
|
20230622,175600,967385100,35400,35400,35400,35400,0
|
|
20230622,175500,967385100,35400,35400,35400,35400,0
|
|
20230622,175400,967385100,35400,35400,35400,35400,0
|
|
20230622,175300,967385100,35400,35400,35400,35400,0
|
|
20230622,175200,967385100,35400,35400,35400,35400,0
|
|
20230622,175100,967385100,35400,35400,35400,35400,0
|
|
20230622,175000,967385100,35400,35400,35400,35400,0
|
|
20230622,174900,967385100,35400,35400,35400,35400,0
|
|
20230622,174800,967385100,35400,35400,35400,35400,0
|
|
20230622,174700,967385100,35400,35400,35400,35400,0
|
|
20230622,174600,967385100,35400,35400,35400,35400,0
|
|
20230622,174500,967385100,35400,35400,35400,35400,0
|
|
20230622,174400,967385100,35400,35400,35400,35400,0
|
|
20230622,174300,967385100,35400,35400,35400,35400,0
|
|
20230622,174200,967385100,35400,35400,35400,35400,0
|
|
20230622,174100,967385100,35400,35400,35400,35400,0
|
|
20230622,174000,967385100,35400,35400,35400,35400,0
|
|
20230622,173900,967385100,35400,35400,35400,35400,655
|
|
20230622,173800,967385100,35400,35400,35400,35400,0
|
|
20230622,173700,967385100,35400,35400,35400,35400,0
|
|
20230622,173600,967385100,35400,35400,35400,35400,0
|
|
20230622,173500,967385100,35400,35400,35400,35400,0
|
|
20230622,173400,967385100,35400,35400,35400,35400,0
|
|
20230622,173300,967385100,35400,35400,35400,35400,0
|
|
20230622,173200,967385100,35400,35400,35400,35400,0
|
|
20230622,173100,967385100,35400,35400,35400,35400,0
|
|
20230622,173000,967385100,35400,35400,35400,35400,0
|
|
20230622,172900,967385100,35400,35400,35400,35400,0
|
|
20230622,172800,967385100,35400,35400,35400,35400,0
|
|
20230622,172700,967385100,35400,35400,35400,35400,0
|
|
20230622,172600,967385100,35400,35400,35400,35400,0
|
|
20230622,172500,967385100,35400,35400,35400,35400,0
|
|
20230622,172400,967385100,35400,35400,35400,35400,0
|
|
20230622,172300,967385100,35400,35400,35400,35400,0
|
|
20230622,172200,967385100,35400,35400,35400,35400,0
|
|
20230622,172100,967385100,35400,35400,35400,35400,0
|
|
20230622,172000,967385100,35400,35400,35400,35400,0
|
|
20230622,171900,967385100,35400,35400,35400,35400,0
|
|
20230622,171800,967385100,35400,35400,35400,35400,0
|
|
20230622,171700,967385100,35400,35400,35400,35400,0
|
|
20230622,171600,967385100,35400,35400,35400,35400,0
|
|
20230622,171500,967385100,35400,35400,35400,35400,0
|
|
20230622,171400,967385100,35400,35400,35400,35400,0
|
|
20230622,171300,967385100,35400,35400,35400,35400,0
|
|
20230622,171200,967385100,35400,35400,35400,35400,0
|
|
20230622,171100,967385100,35400,35400,35400,35400,0
|
|
20230622,171000,967385100,35400,35400,35400,35400,0
|
|
20230622,170900,967385100,35400,35400,35400,35400,655
|
|
20230622,170800,967385100,35400,35400,35400,35400,0
|
|
20230622,170700,967385100,35400,35400,35400,35400,0
|
|
20230622,170600,967385100,35400,35400,35400,35400,0
|
|
20230622,170500,967385100,35400,35400,35400,35400,0
|
|
20230622,170400,967385100,35400,35400,35400,35400,0
|
|
20230622,170300,967385100,35400,35400,35400,35400,0
|
|
20230622,170200,967385100,35400,35400,35400,35400,0
|
|
20230622,170100,967385100,35400,35400,35400,35400,0
|
|
20230622,170000,967385100,35400,35400,35400,35400,0
|
|
20230622,165900,967385100,35400,35400,35400,35400,0
|
|
20230622,165800,967385100,35400,35400,35400,35400,0
|
|
20230622,165700,967385100,35400,35400,35400,35400,0
|
|
20230622,165600,967385100,35400,35400,35400,35400,0
|
|
20230622,165500,967385100,35400,35400,35400,35400,0
|
|
20230622,165400,967385100,35400,35400,35400,35400,0
|
|
20230622,165300,967385100,35400,35400,35400,35400,0
|
|
20230622,165200,967385100,35400,35400,35400,35400,0
|
|
20230622,165100,967385100,35400,35400,35400,35400,0
|
|
20230622,165000,967385100,35400,35400,35400,35400,0
|
|
20230622,164900,967385100,35400,35400,35400,35400,0
|
|
20230622,164800,967385100,35400,35400,35400,35400,0
|
|
20230622,164700,967385100,35400,35400,35400,35400,0
|
|
20230622,164600,967385100,35400,35400,35400,35400,0
|
|
20230622,164500,967385100,35400,35400,35400,35400,0
|
|
20230622,164400,967385100,35400,35400,35400,35400,0
|
|
20230622,164300,967385100,35400,35400,35400,35400,0
|
|
20230622,164200,967385100,35400,35400,35400,35400,0
|
|
20230622,164100,967385100,35400,35400,35400,35400,0
|
|
20230622,164000,967385100,35400,35400,35400,35400,0
|
|
20230622,163900,967385100,35400,35400,35400,35400,655
|
|
20230622,163800,967385100,35400,35400,35400,35400,0
|
|
20230622,163700,967385100,35400,35400,35400,35400,0
|
|
20230622,163600,967385100,35400,35400,35400,35400,0
|
|
20230622,163500,967385100,35400,35400,35400,35400,0
|
|
20230622,163400,967385100,35400,35400,35400,35400,0
|
|
20230622,163300,967385100,35400,35400,35400,35400,0
|
|
20230622,163200,967385100,35400,35400,35400,35400,0
|
|
20230622,163100,967385100,35400,35400,35400,35400,0
|
|
20230622,163000,967385100,35400,35400,35400,35400,0
|
|
20230622,162900,967385100,35400,35400,35400,35400,0
|
|
20230622,162800,967385100,35400,35400,35400,35400,0
|
|
20230622,162700,967385100,35400,35400,35400,35400,0
|
|
20230622,162600,967385100,35400,35400,35400,35400,0
|
|
20230622,162500,967385100,35400,35400,35400,35400,0
|
|
20230622,162400,967385100,35400,35400,35400,35400,0
|
|
20230622,162300,967385100,35400,35400,35400,35400,0
|
|
20230622,162200,967385100,35400,35400,35400,35400,0
|
|
20230622,162100,967385100,35400,35400,35400,35400,0
|
|
20230622,162000,967385100,35400,35400,35400,35400,0
|
|
20230622,161900,967385100,35400,35400,35400,35400,0
|
|
20230622,161800,967385100,35400,35400,35400,35400,0
|
|
20230622,161700,967385100,35400,35400,35400,35400,0
|
|
20230622,161600,967385100,35400,35400,35400,35400,0
|
|
20230622,161500,967385100,35400,35400,35400,35400,0
|
|
20230622,161400,967385100,35400,35400,35400,35400,0
|
|
20230622,161300,967385100,35400,35400,35400,35400,0
|
|
20230622,161200,967385100,35400,35400,35400,35400,0
|
|
20230622,161100,967385100,35400,35400,35400,35400,0
|
|
20230622,161000,967385100,35400,35400,35400,35400,0
|
|
20230622,160900,967385100,35400,35400,35400,35400,655
|
|
20230622,160800,967385100,35400,35400,35400,35400,0
|
|
20230622,160700,967385100,35400,35400,35400,35400,0
|
|
20230622,160600,967385100,35400,35400,35400,35400,0
|
|
20230622,160500,967385100,35400,35400,35400,35400,0
|
|
20230622,160400,967385100,35400,35400,35400,35400,0
|
|
20230622,160300,967385100,35400,35400,35400,35400,0
|
|
20230622,160200,967385100,35400,35400,35400,35400,0
|
|
20230622,160100,967385100,35400,35400,35400,35400,0
|
|
20230622,160000,967385100,35400,35400,35400,35400,0
|
|
20230622,155900,967385100,35400,35400,35400,35400,0
|
|
20230622,155800,967385100,35400,35400,35400,35400,0
|
|
20230622,155700,967385100,35400,35400,35400,35400,0
|
|
20230622,155600,967385100,35400,35400,35400,35400,0
|
|
20230622,155500,967385100,35400,35400,35400,35400,0
|
|
20230622,155400,967385100,35400,35400,35400,35400,0
|
|
20230622,155300,967385100,35400,35400,35400,35400,0
|
|
20230622,155200,967385100,35400,35400,35400,35400,0
|
|
20230622,155100,967385100,35400,35400,35400,35400,0
|
|
20230622,155000,967385100,35400,35400,35400,35400,0
|
|
20230622,154900,967385100,35400,35400,35400,35400,0
|
|
20230622,154800,967385100,35400,35400,35400,35400,0
|
|
20230622,154700,967385100,35400,35400,35400,35400,0
|
|
20230622,154600,967385100,35400,35400,35400,35400,0
|
|
20230622,154500,967385100,35400,35400,35400,35400,0
|
|
20230622,154400,967385100,35400,35400,35400,35400,0
|
|
20230622,154300,967385100,35400,35400,35400,35400,0
|
|
20230622,154200,967385100,35400,35400,35400,35400,0
|
|
20230622,154100,967385100,35400,35400,35400,35400,0
|
|
20230622,154000,967385100,35400,35400,35400,35400,0
|
|
20230622,153900,967385100,35400,35400,35400,35400,655
|
|
20230622,153800,967385100,35400,35400,35400,35400,0
|
|
20230622,153700,967385100,35400,35400,35400,35400,0
|
|
20230622,153600,967385100,35400,35400,35400,35400,0
|
|
20230622,153500,967385100,35400,35400,35400,35400,0
|
|
20230622,153400,967385100,35400,35400,35400,35400,0
|
|
20230622,153300,967385100,35400,35400,35400,35400,0
|
|
20230622,153200,967385100,35400,35400,35400,35400,0
|
|
20230622,153100,967385100,35400,35400,35400,35400,0
|
|
20230622,153000,967385100,35400,35400,35400,35400,655
|
|
20230622,152900,944198100,35300,35300,35300,35300,0
|
|
20230622,152800,944198100,35300,35300,35300,35300,0
|
|
20230622,152700,944198100,35300,35300,35300,35300,0
|
|
20230622,152600,944198100,35300,35300,35300,35300,0
|
|
20230622,152500,944198100,35300,35300,35300,35300,0
|
|
20230622,152400,944198100,35300,35300,35300,35300,0
|
|
20230622,152300,944198100,35300,35300,35300,35300,0
|
|
20230622,152200,944198100,35300,35300,35300,35300,0
|
|
20230622,152100,944198100,35300,35300,35300,35300,0
|
|
20230622,152000,944198100,35300,35300,35300,35300,0
|
|
20230622,151900,944198100,35300,35300,35300,35300,1
|
|
20230622,151800,944162800,35100,35100,35100,35100,30
|
|
20230622,151700,943109800,35100,35250,35250,35100,98
|
|
20230622,151600,939667300,35100,35150,35250,35100,73
|
|
20230622,151500,937103000,35150,35150,35150,35100,206
|
|
20230622,151400,929870350,35100,35100,35150,35100,215
|
|
20230622,151300,922319850,35100,35100,35100,35100,103
|
|
20230622,151200,918704550,35100,35100,35250,35100,119
|
|
20230622,151100,914522650,35100,35000,35100,35000,106
|
|
20230622,151000,910806250,35000,35050,35100,35000,145
|
|
20230622,150900,905728100,35050,35100,35100,35050,122
|
|
20230622,150800,901448950,35150,35050,35350,35050,101
|
|
20230622,150700,897901100,35050,35050,35150,35000,169
|
|
20230622,150600,891973200,35050,35100,35150,35050,104
|
|
20230622,150500,888324550,35050,35150,35200,35000,1176
|
|
20230622,150400,847038950,35150,35150,35200,35150,185
|
|
20230622,150300,840535800,35150,35200,35250,35150,143
|
|
20230622,150200,835503500,35250,35200,35250,35150,111
|
|
20230622,150100,831597000,35200,35200,35400,35200,172
|
|
20230622,150000,825540950,35200,35200,35250,35200,264
|
|
20230622,145900,816241700,35250,35200,35250,35200,78
|
|
20230622,145800,813495250,35250,35250,35250,35200,206
|
|
20230622,145700,806236550,35250,35250,35300,35200,247
|
|
20230622,145600,797533550,35250,35250,35300,35250,108
|
|
20230622,145500,793726050,35250,35300,35300,35250,85
|
|
20230622,145400,790729400,35300,35250,35300,35250,154
|
|
20230622,145300,785298350,35250,35250,35300,35250,144
|
|
20230622,145200,780221800,35250,35250,35300,35250,147
|
|
20230622,145100,775037900,35250,35300,35300,35250,90
|
|
20230622,145000,771865150,35300,35300,35300,35200,610
|
|
20230622,144900,750354000,35300,35200,35300,35200,139
|
|
20230622,144800,745455050,35200,35300,35300,35200,582
|
|
20230622,144700,724938150,35300,35350,35350,35300,432
|
|
20230622,144600,709671800,35350,35400,35400,35300,138
|
|
20230622,144500,704793350,35350,35350,35350,35350,499
|
|
20230622,144400,687153700,35350,35450,35450,35350,610
|
|
20230622,144300,665544550,35450,35450,35500,35450,196
|
|
20230622,144200,658595900,35450,35500,35500,35450,423
|
|
20230622,144100,643580150,35550,35550,35550,35550,43
|
|
20230622,144000,642051500,35600,35550,35600,35550,31
|
|
20230622,143900,640949050,35600,35600,35600,35600,1
|
|
20230622,143800,640913450,35600,35600,35600,35600,13
|
|
20230622,143700,640450650,35600,35600,35600,35600,8
|
|
20230622,143600,640165850,35600,35600,35600,35600,0
|
|
20230622,143500,640165850,35600,35600,35600,35600,7
|
|
20230622,143400,639916650,35600,35600,35600,35600,8
|
|
20230622,143300,639631850,35500,35500,35500,35500,0
|
|
20230622,143200,639631850,35500,35500,35500,35500,1
|
|
20230622,143100,639596350,35400,35400,35400,35400,0
|
|
20230622,143000,639596350,35400,35550,35550,35400,14
|
|
20230622,142900,639099300,35550,35550,35550,35400,104
|
|
20230622,142800,635416100,35550,35550,35550,35550,8
|
|
20230622,142700,635131700,35500,35550,35550,35500,9
|
|
20230622,142600,634811850,35550,35550,35550,35550,2
|
|
20230622,142500,634740750,35550,35550,35550,35550,14
|
|
20230622,142400,634243050,35500,35500,35500,35500,0
|
|
20230622,142300,634243050,35500,35500,35500,35500,10
|
|
20230622,142200,633888050,35450,35450,35450,35450,0
|
|
20230622,142100,633888050,35450,35550,35550,35450,106
|
|
20230622,142000,630129350,35500,35500,35500,35500,6
|
|
20230622,141900,629916350,35550,35550,35550,35550,8
|
|
20230622,141800,629631950,35550,35500,35550,35500,100
|
|
20230622,141700,626077550,35450,35450,35450,35450,10
|
|
20230622,141600,625723050,35450,35450,35500,35450,15
|
|
20230622,141500,625190900,35500,35500,35500,35500,28
|
|
20230622,141400,624196900,35500,35500,35500,35500,24
|
|
20230622,141300,623344900,35500,35500,35500,35500,8
|
|
20230622,141200,623060900,35450,35500,35500,35450,7
|
|
20230622,141100,622812450,35450,35450,35450,35450,12
|
|
20230622,141000,622387050,35500,35450,35500,35450,12
|
|
20230622,140900,621961250,35500,35500,35500,35500,6
|
|
20230622,140800,621748250,35500,35500,35500,35500,0
|
|
20230622,140700,621748250,35500,35500,35500,35500,8
|
|
20230622,140600,621464250,35500,35500,35550,35500,57
|
|
20230622,140500,619439500,35500,35500,35500,35500,9
|
|
20230622,140400,619120000,35500,35500,35500,35500,1
|
|
20230622,140300,619084500,35500,35500,35500,35500,4
|
|
20230622,140200,618942500,35450,35450,35450,35450,0
|
|
20230622,140100,618942500,35450,35450,35500,35450,119
|
|
20230622,140000,614723600,35500,35550,35550,35450,507
|
|
20230622,135900,596740100,35650,35650,35650,35650,0
|
|
20230622,135800,596740100,35650,35500,35650,35450,1281
|
|
20230622,135700,551327750,35450,35600,35600,35450,540
|
|
20230622,135600,532175950,35600,35600,35600,35600,1
|
|
20230622,135500,532140350,35650,35650,35650,35650,14
|
|
20230622,135400,531641250,35700,35700,35700,35700,5
|
|
20230622,135300,531462750,35700,35700,35700,35700,0
|
|
20230622,135200,531462750,35700,35650,35700,35650,11
|
|
20230622,135100,531070150,35700,35700,35700,35700,5
|
|
20230622,135000,530891650,35650,35650,35650,35650,4
|
|
20230622,134900,530749050,35700,35700,35700,35700,7
|
|
20230622,134800,530499150,35700,35700,35700,35700,7
|
|
20230622,134700,530249250,35700,35700,35700,35700,0
|
|
20230622,134600,530249250,35700,35650,35700,35650,16
|
|
20230622,134500,529678100,35600,35600,35600,35600,40
|
|
20230622,134400,528254100,35650,35650,35650,35650,52
|
|
20230622,134300,526400300,35650,35650,35650,35650,3
|
|
20230622,134200,526293350,35600,35600,35650,35600,11
|
|
20230622,134100,525901400,35600,35600,35600,35600,4
|
|
20230622,134000,525759000,35650,35650,35650,35650,9
|
|
20230622,133900,525438150,35700,35700,35700,35700,11
|
|
20230622,133800,525045450,35650,35650,35650,35650,2
|
|
20230622,133700,524974150,35600,35550,35600,35550,63
|
|
20230622,133600,522731400,35600,35600,35600,35600,6
|
|
20230622,133500,522517800,35550,35550,35550,35550,4
|
|
20230622,133400,522375600,35600,35600,35600,35600,10
|
|
20230622,133300,522019600,35550,35550,35600,35550,9
|
|
20230622,133200,521699400,35550,35550,35550,35550,6
|
|
20230622,133100,521486100,35550,35500,35550,35500,4
|
|
20230622,133000,521344000,35550,35600,35600,35550,19
|
|
20230622,132900,520668250,35550,35600,35600,35550,8
|
|
20230622,132800,520383500,35450,35450,35450,35450,0
|
|
20230622,132700,520383500,35450,35450,35450,35450,0
|
|
20230622,132600,520383500,35450,35450,35450,35450,0
|
|
20230622,132500,520383500,35450,35450,35450,35450,0
|
|
20230622,132400,520383500,35450,35450,35450,35450,2
|
|
20230622,132300,520312600,35550,35550,35550,35550,59
|
|
20230622,132200,518215150,35550,35550,35550,35550,0
|
|
20230622,132100,518215150,35550,35550,35550,35550,3
|
|
20230622,132000,518108500,35600,35450,35600,35450,4
|
|
20230622,131900,517966350,35550,35550,35550,35550,0
|
|
20230622,131800,517966350,35550,35550,35550,35550,1
|
|
20230622,131700,517930800,35500,35450,35500,35450,84
|
|
20230622,131600,514949950,35400,35400,35400,35400,1
|
|
20230622,131500,514914550,35400,35450,35450,35400,87
|
|
20230622,131400,511831600,35450,35450,35450,35450,2
|
|
20230622,131300,511760700,35450,35450,35450,35450,0
|
|
20230622,131200,511760700,35450,35450,35450,35450,0
|
|
20230622,131100,511760700,35450,35450,35450,35450,3
|
|
20230622,131000,511654350,35450,35450,35450,35450,0
|
|
20230622,130900,511654350,35450,35450,35450,35450,0
|
|
20230622,130800,511654350,35450,35450,35450,35450,0
|
|
20230622,130700,511654350,35450,35450,35450,35450,0
|
|
20230622,130600,511654350,35450,35450,35450,35450,38
|
|
20230622,130500,510307250,35450,35450,35450,35450,912
|
|
20230622,130400,477976850,35450,35450,35450,35450,1100
|
|
20230622,130300,438981850,35500,35500,35500,35500,5
|
|
20230622,130200,438804350,35500,35500,35500,35500,2
|
|
20230622,130100,438733350,35500,35500,35500,35500,0
|
|
20230622,130000,438733350,35500,35500,35500,35500,0
|
|
20230622,125900,438733350,35500,35500,35500,35500,0
|
|
20230622,125800,438733350,35500,35500,35500,35500,0
|
|
20230622,125700,438733350,35500,35500,35500,35500,0
|
|
20230622,125600,438733350,35500,35500,35500,35500,435
|
|
20230622,125500,423290850,35500,35500,35500,35500,2
|
|
20230622,125400,423219850,35500,35500,35500,35500,1
|
|
20230622,125300,423184350,35500,35500,35500,35500,0
|
|
20230622,125200,423184350,35500,35500,35500,35500,1
|
|
20230622,125100,423148850,35500,35500,35500,35500,0
|
|
20230622,125000,423148850,35500,35500,35500,35500,0
|
|
20230622,124900,423148850,35500,35500,35500,35500,0
|
|
20230622,124800,423148850,35500,35500,35500,35500,0
|
|
20230622,124700,423148850,35500,35500,35500,35500,0
|
|
20230622,124600,423148850,35500,35500,35500,35500,21
|
|
20230622,124500,422403350,35500,35500,35500,35500,1
|
|
20230622,124400,422367850,35550,35550,35550,35550,50
|
|
20230622,124300,420590350,35550,35550,35550,35550,0
|
|
20230622,124200,420590350,35550,35550,35550,35550,1
|
|
20230622,124100,420554800,35700,35700,35700,35700,0
|
|
20230622,124000,420554800,35700,35700,35700,35700,0
|
|
20230622,123900,420554800,35700,35700,35700,35700,0
|
|
20230622,123800,420554800,35700,35700,35700,35700,0
|
|
20230622,123700,420554800,35700,35550,35700,35550,3
|
|
20230622,123600,420448000,35550,35650,35750,35550,16
|
|
20230622,123500,419877100,35650,35500,35650,35500,15
|
|
20230622,123400,419343500,35450,35450,35450,35450,11
|
|
20230622,123300,418953550,35450,35450,35450,35450,194
|
|
20230622,123200,412076250,35400,35450,35450,35400,115
|
|
20230622,123100,407999600,35450,35450,35450,35450,0
|
|
20230622,123000,407999600,35450,35450,35450,35450,0
|
|
20230622,122900,407999600,35450,35450,35450,35450,3
|
|
20230622,122800,407893250,35450,35450,35450,35450,50
|
|
20230622,122700,406120750,35450,35550,35550,35450,105
|
|
20230622,122600,402390600,35550,35550,35550,35550,0
|
|
20230622,122500,402390600,35550,35550,35550,35550,0
|
|
20230622,122400,402390600,35550,35550,35550,35550,5
|
|
20230622,122300,402212850,35550,35550,35550,35550,1
|
|
20230622,122200,402177300,35550,35550,35550,35550,20
|
|
20230622,122100,401466300,35550,35550,35550,35550,0
|
|
20230622,122000,401466300,35550,35550,35550,35550,11
|
|
20230622,121900,401075250,35550,35550,35550,35550,6
|
|
20230622,121800,400861950,35550,35550,35550,35550,2
|
|
20230622,121700,400790850,35550,35550,35550,35550,0
|
|
20230622,121600,400790850,35550,35550,35550,35550,0
|
|
20230622,121500,400790850,35550,35550,35600,35550,6
|
|
20230622,121400,400577500,35550,35550,35550,35550,3
|
|
20230622,121300,400470850,35550,35550,35550,35550,105
|
|
20230622,121200,396738100,35550,35550,35550,35550,0
|
|
20230622,121100,396738100,35550,35550,35550,35550,28
|
|
20230622,121000,395742700,35550,35550,35550,35550,31
|
|
20230622,120900,394640650,35550,35550,35550,35550,0
|
|
20230622,120800,394640650,35550,35600,35650,35550,598
|
|
20230622,120700,373322650,35600,35600,35600,35600,1
|
|
20230622,120600,373287050,35600,35600,35600,35600,0
|
|
20230622,120500,373287050,35600,35550,35600,35550,10
|
|
20230622,120400,372931150,35550,35550,35550,35550,30
|
|
20230622,120300,371864650,35500,35500,35500,35500,1
|
|
20230622,120200,371829150,35500,35500,35500,35500,1
|
|
20230622,120100,371793650,35500,35500,35500,35500,1
|
|
20230622,120000,371758150,35650,35650,35650,35650,5
|
|
20230622,115900,371579900,35500,35500,35500,35500,42
|
|
20230622,115800,370088900,35500,35500,35500,35500,0
|
|
20230622,115700,370088900,35500,35500,35500,35500,1
|
|
20230622,115600,370053400,35650,35650,35650,35650,84
|
|
20230622,115500,367058800,35600,35600,35600,35600,60
|
|
20230622,115400,364922800,35550,35550,35550,35550,26
|
|
20230622,115300,363998500,35500,35500,35500,35500,3
|
|
20230622,115200,363892000,35500,35550,35550,35500,2
|
|
20230622,115100,363820950,35500,35500,35500,35500,0
|
|
20230622,115000,363820950,35500,35500,35500,35500,2
|
|
20230622,114900,363749950,35550,35550,35550,35550,2
|
|
20230622,114800,363678850,35500,35500,35500,35500,0
|
|
20230622,114700,363678850,35500,35500,35500,35500,0
|
|
20230622,114600,363678850,35500,35500,35500,35500,0
|
|
20230622,114500,363678850,35500,35500,35500,35500,0
|
|
20230622,114400,363678850,35500,35450,35500,35450,3
|
|
20230622,114300,363572400,35450,35450,35450,35450,0
|
|
20230622,114200,363572400,35450,35450,35450,35450,61
|
|
20230622,114100,361409950,35450,35450,35450,35450,0
|
|
20230622,114000,361409950,35450,35450,35450,35450,2
|
|
20230622,113900,361339050,35450,35450,35450,35450,2
|
|
20230622,113800,361268150,35400,35400,35400,35400,0
|
|
20230622,113700,361268150,35400,35400,35400,35400,0
|
|
20230622,113600,361268150,35400,35400,35400,35400,0
|
|
20230622,113500,361268150,35400,35500,35500,35400,5
|
|
20230622,113400,361090750,35500,35500,35500,35500,1
|
|
20230622,113300,361055250,35500,35500,35500,35500,2
|
|
20230622,113200,360984250,35500,35500,35500,35500,94
|
|
20230622,113100,357647250,35450,35400,35450,35400,62
|
|
20230622,113000,355451950,35400,35400,35400,35400,0
|
|
20230622,112900,355451950,35400,35400,35400,35400,31
|
|
20230622,112800,354354550,35400,35400,35400,35400,0
|
|
20230622,112700,354354550,35400,35400,35400,35400,0
|
|
20230622,112600,354354550,35400,35400,35400,35400,1
|
|
20230622,112500,354319150,35400,35400,35500,35400,130
|
|
20230622,112400,349716150,35400,35400,35400,35400,9
|
|
20230622,112300,349397550,35400,35400,35400,35400,10
|
|
20230622,112200,349043550,35400,35400,35400,35400,185
|
|
20230622,112100,342494550,35400,35400,35400,35400,101
|
|
20230622,112000,338919150,35400,35400,35400,35400,0
|
|
20230622,111900,338919150,35400,35400,35400,35400,0
|
|
20230622,111800,338919150,35400,35400,35400,35400,1
|
|
20230622,111700,338883750,35400,35400,35400,35400,3
|
|
20230622,111600,338777550,35500,35500,35500,35500,0
|
|
20230622,111500,338777550,35500,35400,35500,35400,2
|
|
20230622,111400,338706650,35400,35400,35400,35400,2
|
|
20230622,111300,338635850,35400,35350,35400,35350,112
|
|
20230622,111200,334671650,35350,35450,35450,35350,302
|
|
20230622,111100,323988100,35450,35450,35450,35450,20
|
|
20230622,111000,323279100,35450,35450,35450,35450,5
|
|
20230622,110900,323101850,35450,35450,35450,35450,1
|
|
20230622,110800,323066400,35500,35500,35500,35500,0
|
|
20230622,110700,323066400,35500,35500,35500,35500,0
|
|
20230622,110600,323066400,35500,35500,35500,35500,1
|
|
20230622,110500,323030900,35450,35500,35500,35450,209
|
|
20230622,110400,315613000,35500,35500,35500,35500,8
|
|
20230622,110300,315329000,35500,35500,35500,35500,9
|
|
20230622,110200,315009500,35500,35500,35500,35500,201
|
|
20230622,110100,307874000,35500,35500,35500,35500,0
|
|
20230622,110000,307874000,35500,35500,35500,35500,1
|
|
20230622,105900,307838500,35600,35600,35600,35600,0
|
|
20230622,105800,307838500,35600,35600,35600,35600,0
|
|
20230622,105700,307838500,35600,35600,35600,35600,1
|
|
20230622,105600,307802900,35500,35500,35550,35500,38
|
|
20230622,105500,306453850,35500,35500,35500,35500,2
|
|
20230622,105400,306382850,35500,35500,35500,35500,50
|
|
20230622,105300,304607850,35500,35500,35500,35500,2
|
|
20230622,105200,304536850,35500,35500,35500,35500,0
|
|
20230622,105100,304536850,35500,35600,35600,35500,121
|
|
20230622,105000,300238800,35600,35600,35600,35600,0
|
|
20230622,104900,300238800,35600,35600,35600,35600,0
|
|
20230622,104800,300238800,35600,35600,35600,35600,0
|
|
20230622,104700,300238800,35600,35600,35600,35600,6
|
|
20230622,104600,300025200,35600,35600,35600,35600,6
|
|
20230622,104500,299811600,35500,35500,35500,35500,1
|
|
20230622,104400,299776100,35450,35450,35450,35450,2
|
|
20230622,104300,299705200,35450,35450,35450,35450,1
|
|
20230622,104200,299669750,35700,35700,35700,35700,0
|
|
20230622,104100,299669750,35700,35550,35700,35550,100
|
|
20230622,104000,296108450,35500,35450,35500,35450,16
|
|
20230622,103900,295541200,35450,35450,35450,35450,6
|
|
20230622,103800,295328500,35450,35450,35450,35450,0
|
|
20230622,103700,295328500,35450,35450,35450,35450,30
|
|
20230622,103600,294265000,35450,35500,35500,35450,60
|
|
20230622,103500,292136500,35500,35500,35550,35500,3
|
|
20230622,103400,292029950,35500,35500,35500,35500,3
|
|
20230622,103300,291923450,35500,35500,35500,35500,5
|
|
20230622,103200,291745950,35500,35500,35500,35500,0
|
|
20230622,103100,291745950,35500,35500,35500,35500,1
|
|
20230622,103000,291710450,35450,35450,35450,35450,39
|
|
20230622,102900,290327900,35500,35500,35500,35500,56
|
|
20230622,102800,288339900,35500,35500,35500,35500,14
|
|
20230622,102700,287842900,35450,35450,35450,35450,0
|
|
20230622,102600,287842900,35450,35450,35450,35450,5
|
|
20230622,102500,287665650,35450,35450,35450,35450,2
|
|
20230622,102400,287594750,35450,35450,35450,35450,0
|
|
20230622,102300,287594750,35450,35450,35450,35450,0
|
|
20230622,102200,287594750,35450,35450,35450,35450,10
|
|
20230622,102100,287240250,35450,35450,35450,35450,5
|
|
20230622,102000,287063000,35450,35450,35450,35450,4
|
|
20230622,101900,286921200,35450,35450,35450,35450,7
|
|
20230622,101800,286673050,35450,35450,35450,35450,0
|
|
20230622,101700,286673050,35450,35400,35450,35350,15
|
|
20230622,101600,286142050,35400,35400,35400,35400,1
|
|
20230622,101500,286106650,35450,35450,35450,35450,10
|
|
20230622,101400,285752150,35400,35350,35400,35350,9
|
|
20230622,101300,285433750,35350,35350,35350,35350,3
|
|
20230622,101200,285327700,35350,35350,35350,35350,81
|
|
20230622,101100,282464350,35350,35350,35350,35350,11
|
|
20230622,101000,282075500,35350,35350,35350,35350,1
|
|
20230622,100900,282040150,35350,35350,35350,35350,10
|
|
20230622,100800,281686650,35350,35450,35450,35350,2
|
|
20230622,100700,281615850,35350,35350,35350,35350,0
|
|
20230622,100600,281615850,35350,35400,35400,35350,24
|
|
20230622,100500,280766400,35400,35400,35400,35400,0
|
|
20230622,100400,280766400,35400,35400,35400,35400,1
|
|
20230622,100300,280731000,35350,35350,35350,35350,18
|
|
20230622,100200,280094700,35350,35350,35350,35350,22
|
|
20230622,100100,279317000,35350,35350,35350,35350,164
|
|
20230622,100000,273519600,35350,35400,35400,35350,2
|
|
20230622,095900,273448850,35400,35400,35400,35400,0
|
|
20230622,095800,273448850,35400,35400,35400,35400,1
|
|
20230622,095700,273413450,35350,35400,35400,35350,301
|
|
20230622,095600,262773050,35350,35350,35350,35350,9
|
|
20230622,095500,262454900,35350,35400,35400,35350,6
|
|
20230622,095400,262242700,35400,35400,35400,35400,38
|
|
20230622,095300,260897500,35350,35400,35400,35350,20
|
|
20230622,095200,260190250,35450,35350,35450,35350,2
|
|
20230622,095100,260119450,35350,35350,35350,35350,218
|
|
20230622,095000,252413150,35350,35400,35400,35350,17
|
|
20230622,094900,251812100,35400,35400,35400,35350,1007
|
|
20230622,094800,216214150,35400,35400,35400,35400,0
|
|
20230622,094700,216214150,35400,35400,35400,35400,0
|
|
20230622,094600,216214150,35400,35400,35400,35400,0
|
|
20230622,094500,216214150,35400,35400,35400,35400,1
|
|
20230622,094400,216178750,35350,35400,35400,35350,365
|
|
20230622,094300,203275850,35400,35400,35400,35400,3
|
|
20230622,094200,203169650,35400,35400,35400,35400,0
|
|
20230622,094100,203169650,35400,35450,35450,35400,12
|
|
20230622,094000,202744800,35500,35500,35500,35500,1
|
|
20230622,093900,202709300,35550,35550,35550,35550,8
|
|
20230622,093800,202424900,35550,35500,35550,35500,119
|
|
20230622,093700,198194500,35450,35450,35450,35450,72
|
|
20230622,093600,195642100,35400,35350,35400,35350,60
|
|
20230622,093500,193519050,35250,35250,35250,35250,0
|
|
20230622,093400,193519050,35250,35250,35250,35250,312
|
|
20230622,093300,182521050,35250,35450,35450,35250,111
|
|
20230622,093200,178599650,35500,35400,35500,35400,55
|
|
20230622,093100,176647500,35250,35350,35400,35250,124
|
|
20230622,093000,172261200,35250,35350,35350,35250,200
|
|
20230622,092900,165206550,35350,35400,35450,35350,100
|
|
20230622,092800,161668750,35100,35500,35500,35100,1069
|
|
20230622,092700,124032550,35700,35700,35700,35100,1401
|
|
20230622,092600,74518450,35700,35700,35700,35700,15
|
|
20230622,092500,73982950,35700,35700,35700,35700,68
|
|
20230622,092400,71555350,35700,35700,35700,35700,5
|
|
20230622,092300,71376850,35700,35750,35750,35700,52
|
|
20230622,092200,69517950,35750,35750,35750,35750,48
|
|
20230622,092100,67801950,35750,35750,35750,35750,100
|
|
20230622,092000,64226950,35750,35750,35750,35750,33
|
|
20230622,091900,63047200,35750,35750,35750,35750,19
|
|
20230622,091800,62367950,35750,35750,35750,35750,31
|
|
20230622,091700,61259700,35700,35750,35850,35700,50
|
|
20230622,091600,59471800,35900,35850,35900,35850,34
|
|
20230622,091500,58252700,35650,35650,35650,35650,0
|
|
20230622,091400,58252700,35650,35800,35800,35650,6
|
|
20230622,091300,58038050,35600,35550,35650,35550,23
|
|
20230622,091200,57220250,35550,35700,35700,35550,8
|
|
20230622,091100,56935100,35650,35450,35650,35450,37
|
|
20230622,091000,55619750,35450,35450,35450,35450,3
|
|
20230622,090900,55513400,35400,35400,35400,35400,0
|
|
20230622,090800,55513400,35400,35400,35400,35400,51
|
|
20230622,090700,53708000,35400,35500,35500,35400,267
|
|
20230622,090600,44248500,35500,35500,35500,35400,78
|
|
20230622,090500,41485200,35450,35350,35700,35350,135
|
|
20230622,090400,36707550,35400,35450,35450,35100,576
|
|
20230622,090300,16406900,35550,35600,35600,35500,323
|
|
20230622,090200,4914550,35600,35600,35600,35600,0
|
|
20230622,090100,4914550,35600,35800,35800,35600,40
|
|
20230622,090000,3488550,35800,36000,36000,35800,87
|