634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193100,303561100,21350,21350,21350,21350,239
|
|
20230628,193000,303561100,21350,21350,21350,21350,0
|
|
20230628,192900,303561100,21350,21350,21350,21350,0
|
|
20230628,192800,303561100,21350,21350,21350,21350,0
|
|
20230628,192700,303561100,21350,21350,21350,21350,0
|
|
20230628,192600,303561100,21350,21350,21350,21350,0
|
|
20230628,192500,303561100,21350,21350,21350,21350,0
|
|
20230628,192400,303561100,21350,21350,21350,21350,0
|
|
20230628,192300,303561100,21350,21350,21350,21350,0
|
|
20230628,192200,303561100,21350,21350,21350,21350,0
|
|
20230628,192100,303561100,21350,21350,21350,21350,0
|
|
20230628,192000,303561100,21350,21350,21350,21350,0
|
|
20230628,191900,303561100,21350,21350,21350,21350,0
|
|
20230628,191800,303561100,21350,21350,21350,21350,0
|
|
20230628,191700,303561100,21350,21350,21350,21350,0
|
|
20230628,191600,303561100,21350,21350,21350,21350,0
|
|
20230628,191500,303561100,21350,21350,21350,21350,0
|
|
20230628,191400,303561100,21350,21350,21350,21350,0
|
|
20230628,191300,303561100,21350,21350,21350,21350,0
|
|
20230628,191200,303561100,21350,21350,21350,21350,0
|
|
20230628,191100,303561100,21350,21350,21350,21350,0
|
|
20230628,191000,303561100,21350,21350,21350,21350,0
|
|
20230628,190900,303561100,21350,21350,21350,21350,0
|
|
20230628,190800,303561100,21350,21350,21350,21350,0
|
|
20230628,190700,303561100,21350,21350,21350,21350,0
|
|
20230628,190600,303561100,21350,21350,21350,21350,0
|
|
20230628,190500,303561100,21350,21350,21350,21350,0
|
|
20230628,190400,303561100,21350,21350,21350,21350,0
|
|
20230628,190300,303561100,21350,21350,21350,21350,0
|
|
20230628,190200,303561100,21350,21350,21350,21350,0
|
|
20230628,190100,303561100,21350,21350,21350,21350,239
|
|
20230628,190000,303561100,21350,21350,21350,21350,0
|
|
20230628,185900,303561100,21350,21350,21350,21350,0
|
|
20230628,185800,303561100,21350,21350,21350,21350,0
|
|
20230628,185700,303561100,21350,21350,21350,21350,0
|
|
20230628,185600,303561100,21350,21350,21350,21350,0
|
|
20230628,185500,303561100,21350,21350,21350,21350,0
|
|
20230628,185400,303561100,21350,21350,21350,21350,0
|
|
20230628,185300,303561100,21350,21350,21350,21350,0
|
|
20230628,185200,303561100,21350,21350,21350,21350,0
|
|
20230628,185100,303561100,21350,21350,21350,21350,0
|
|
20230628,185000,303561100,21350,21350,21350,21350,0
|
|
20230628,184900,303561100,21350,21350,21350,21350,0
|
|
20230628,184800,303561100,21350,21350,21350,21350,0
|
|
20230628,184700,303561100,21350,21350,21350,21350,0
|
|
20230628,184600,303561100,21350,21350,21350,21350,0
|
|
20230628,184500,303561100,21350,21350,21350,21350,0
|
|
20230628,184400,303561100,21350,21350,21350,21350,0
|
|
20230628,184300,303561100,21350,21350,21350,21350,0
|
|
20230628,184200,303561100,21350,21350,21350,21350,0
|
|
20230628,184100,303561100,21350,21350,21350,21350,0
|
|
20230628,184000,303561100,21350,21350,21350,21350,0
|
|
20230628,183900,303561100,21350,21350,21350,21350,0
|
|
20230628,183800,303561100,21350,21350,21350,21350,0
|
|
20230628,183700,303561100,21350,21350,21350,21350,0
|
|
20230628,183600,303561100,21350,21350,21350,21350,0
|
|
20230628,183500,303561100,21350,21350,21350,21350,0
|
|
20230628,183400,303561100,21350,21350,21350,21350,0
|
|
20230628,183300,303561100,21350,21350,21350,21350,0
|
|
20230628,183200,303561100,21350,21350,21350,21350,0
|
|
20230628,183100,303561100,21350,21350,21350,21350,239
|
|
20230628,183000,303561100,21350,21350,21350,21350,0
|
|
20230628,182900,303561100,21350,21350,21350,21350,0
|
|
20230628,182800,303561100,21350,21350,21350,21350,0
|
|
20230628,182700,303561100,21350,21350,21350,21350,0
|
|
20230628,182600,303561100,21350,21350,21350,21350,0
|
|
20230628,182500,303561100,21350,21350,21350,21350,0
|
|
20230628,182400,303561100,21350,21350,21350,21350,0
|
|
20230628,182300,303561100,21350,21350,21350,21350,0
|
|
20230628,182200,303561100,21350,21350,21350,21350,0
|
|
20230628,182100,303561100,21350,21350,21350,21350,0
|
|
20230628,182000,303561100,21350,21350,21350,21350,0
|
|
20230628,181900,303561100,21350,21350,21350,21350,0
|
|
20230628,181800,303561100,21350,21350,21350,21350,0
|
|
20230628,181700,303561100,21350,21350,21350,21350,0
|
|
20230628,181600,303561100,21350,21350,21350,21350,0
|
|
20230628,181500,303561100,21350,21350,21350,21350,0
|
|
20230628,181400,303561100,21350,21350,21350,21350,0
|
|
20230628,181300,303561100,21350,21350,21350,21350,0
|
|
20230628,181200,303561100,21350,21350,21350,21350,0
|
|
20230628,181100,303561100,21350,21350,21350,21350,0
|
|
20230628,181000,303561100,21350,21350,21350,21350,0
|
|
20230628,180900,303561100,21350,21350,21350,21350,0
|
|
20230628,180800,303561100,21350,21350,21350,21350,0
|
|
20230628,180700,303561100,21350,21350,21350,21350,0
|
|
20230628,180600,303561100,21350,21350,21350,21350,0
|
|
20230628,180500,303561100,21350,21350,21350,21350,0
|
|
20230628,180400,303561100,21350,21350,21350,21350,0
|
|
20230628,180300,303561100,21350,21350,21350,21350,0
|
|
20230628,180200,303561100,21350,21350,21350,21350,0
|
|
20230628,180100,303561100,21350,21350,21350,21350,239
|
|
20230628,180000,303561100,21350,21350,21350,21350,0
|
|
20230628,175900,303561100,21350,21350,21350,21350,0
|
|
20230628,175800,303561100,21350,21350,21350,21350,0
|
|
20230628,175700,303561100,21350,21350,21350,21350,0
|
|
20230628,175600,303561100,21350,21350,21350,21350,0
|
|
20230628,175500,303561100,21350,21350,21350,21350,0
|
|
20230628,175400,303561100,21350,21350,21350,21350,0
|
|
20230628,175300,303561100,21350,21350,21350,21350,0
|
|
20230628,175200,303561100,21350,21350,21350,21350,0
|
|
20230628,175100,303561100,21350,21350,21350,21350,0
|
|
20230628,175000,303561100,21350,21350,21350,21350,0
|
|
20230628,174900,303561100,21350,21350,21350,21350,0
|
|
20230628,174800,303561100,21350,21350,21350,21350,0
|
|
20230628,174700,303561100,21350,21350,21350,21350,0
|
|
20230628,174600,303561100,21350,21350,21350,21350,0
|
|
20230628,174500,303561100,21350,21350,21350,21350,0
|
|
20230628,174400,303561100,21350,21350,21350,21350,0
|
|
20230628,174300,303561100,21350,21350,21350,21350,0
|
|
20230628,174200,303561100,21350,21350,21350,21350,0
|
|
20230628,174100,303561100,21350,21350,21350,21350,0
|
|
20230628,174000,303561100,21350,21350,21350,21350,0
|
|
20230628,173900,303561100,21350,21350,21350,21350,0
|
|
20230628,173800,303561100,21350,21350,21350,21350,0
|
|
20230628,173700,303561100,21350,21350,21350,21350,0
|
|
20230628,173600,303561100,21350,21350,21350,21350,0
|
|
20230628,173500,303561100,21350,21350,21350,21350,0
|
|
20230628,173400,303561100,21350,21350,21350,21350,0
|
|
20230628,173300,303561100,21350,21350,21350,21350,0
|
|
20230628,173200,303561100,21350,21350,21350,21350,0
|
|
20230628,173100,303561100,21350,21350,21350,21350,239
|
|
20230628,173000,303561100,21350,21350,21350,21350,0
|
|
20230628,172900,303561100,21350,21350,21350,21350,0
|
|
20230628,172800,303561100,21350,21350,21350,21350,0
|
|
20230628,172700,303561100,21350,21350,21350,21350,0
|
|
20230628,172600,303561100,21350,21350,21350,21350,0
|
|
20230628,172500,303561100,21350,21350,21350,21350,0
|
|
20230628,172400,303561100,21350,21350,21350,21350,0
|
|
20230628,172300,303561100,21350,21350,21350,21350,0
|
|
20230628,172200,303561100,21350,21350,21350,21350,0
|
|
20230628,172100,303561100,21350,21350,21350,21350,0
|
|
20230628,172000,303561100,21350,21350,21350,21350,0
|
|
20230628,171900,303561100,21350,21350,21350,21350,0
|
|
20230628,171800,303561100,21350,21350,21350,21350,0
|
|
20230628,171700,303561100,21350,21350,21350,21350,0
|
|
20230628,171600,303561100,21350,21350,21350,21350,0
|
|
20230628,171500,303561100,21350,21350,21350,21350,0
|
|
20230628,171400,303561100,21350,21350,21350,21350,0
|
|
20230628,171300,303561100,21350,21350,21350,21350,0
|
|
20230628,171200,303561100,21350,21350,21350,21350,0
|
|
20230628,171100,303561100,21350,21350,21350,21350,0
|
|
20230628,171000,303561100,21350,21350,21350,21350,0
|
|
20230628,170900,303561100,21350,21350,21350,21350,0
|
|
20230628,170800,303561100,21350,21350,21350,21350,0
|
|
20230628,170700,303561100,21350,21350,21350,21350,0
|
|
20230628,170600,303561100,21350,21350,21350,21350,0
|
|
20230628,170500,303561100,21350,21350,21350,21350,0
|
|
20230628,170400,303561100,21350,21350,21350,21350,0
|
|
20230628,170300,303561100,21350,21350,21350,21350,0
|
|
20230628,170200,303561100,21350,21350,21350,21350,0
|
|
20230628,170100,303561100,21350,21350,21350,21350,239
|
|
20230628,170000,303561100,21350,21350,21350,21350,0
|
|
20230628,165900,303561100,21350,21350,21350,21350,0
|
|
20230628,165800,303561100,21350,21350,21350,21350,0
|
|
20230628,165700,303561100,21350,21350,21350,21350,0
|
|
20230628,165600,303561100,21350,21350,21350,21350,0
|
|
20230628,165500,303561100,21350,21350,21350,21350,0
|
|
20230628,165400,303561100,21350,21350,21350,21350,0
|
|
20230628,165300,303561100,21350,21350,21350,21350,0
|
|
20230628,165200,303561100,21350,21350,21350,21350,0
|
|
20230628,165100,303561100,21350,21350,21350,21350,0
|
|
20230628,165000,303561100,21350,21350,21350,21350,0
|
|
20230628,164900,303561100,21350,21350,21350,21350,0
|
|
20230628,164800,303561100,21350,21350,21350,21350,0
|
|
20230628,164700,303561100,21350,21350,21350,21350,0
|
|
20230628,164600,303561100,21350,21350,21350,21350,0
|
|
20230628,164500,303561100,21350,21350,21350,21350,0
|
|
20230628,164400,303561100,21350,21350,21350,21350,0
|
|
20230628,164300,303561100,21350,21350,21350,21350,0
|
|
20230628,164200,303561100,21350,21350,21350,21350,0
|
|
20230628,164100,303561100,21350,21350,21350,21350,0
|
|
20230628,164000,303561100,21350,21350,21350,21350,0
|
|
20230628,163900,303561100,21350,21350,21350,21350,0
|
|
20230628,163800,303561100,21350,21350,21350,21350,0
|
|
20230628,163700,303561100,21350,21350,21350,21350,0
|
|
20230628,163600,303561100,21350,21350,21350,21350,0
|
|
20230628,163500,303561100,21350,21350,21350,21350,0
|
|
20230628,163400,303561100,21350,21350,21350,21350,0
|
|
20230628,163300,303561100,21350,21350,21350,21350,0
|
|
20230628,163200,303561100,21350,21350,21350,21350,0
|
|
20230628,163100,303561100,21350,21350,21350,21350,239
|
|
20230628,163000,303561100,21350,21350,21350,21350,0
|
|
20230628,162900,303561100,21350,21350,21350,21350,0
|
|
20230628,162800,303561100,21350,21350,21350,21350,0
|
|
20230628,162700,303561100,21350,21350,21350,21350,0
|
|
20230628,162600,303561100,21350,21350,21350,21350,0
|
|
20230628,162500,303561100,21350,21350,21350,21350,0
|
|
20230628,162400,303561100,21350,21350,21350,21350,0
|
|
20230628,162300,303561100,21350,21350,21350,21350,0
|
|
20230628,162200,303561100,21350,21350,21350,21350,0
|
|
20230628,162100,303561100,21350,21350,21350,21350,0
|
|
20230628,162000,303561100,21350,21350,21350,21350,0
|
|
20230628,161900,303561100,21350,21350,21350,21350,0
|
|
20230628,161800,303561100,21350,21350,21350,21350,0
|
|
20230628,161700,303561100,21350,21350,21350,21350,0
|
|
20230628,161600,303561100,21350,21350,21350,21350,0
|
|
20230628,161500,303561100,21350,21350,21350,21350,0
|
|
20230628,161400,303561100,21350,21350,21350,21350,0
|
|
20230628,161300,303561100,21350,21350,21350,21350,0
|
|
20230628,161200,303561100,21350,21350,21350,21350,0
|
|
20230628,161100,303561100,21350,21350,21350,21350,0
|
|
20230628,161000,303561100,21350,21350,21350,21350,0
|
|
20230628,160900,303561100,21350,21350,21350,21350,0
|
|
20230628,160800,303561100,21350,21350,21350,21350,0
|
|
20230628,160700,303561100,21350,21350,21350,21350,0
|
|
20230628,160600,303561100,21350,21350,21350,21350,0
|
|
20230628,160500,303561100,21350,21350,21350,21350,0
|
|
20230628,160400,303561100,21350,21350,21350,21350,0
|
|
20230628,160300,303561100,21350,21350,21350,21350,0
|
|
20230628,160200,303561100,21350,21350,21350,21350,0
|
|
20230628,160100,303561100,21350,21350,21350,21350,239
|
|
20230628,160000,303561100,21350,21350,21350,21350,0
|
|
20230628,155900,303561100,21350,21350,21350,21350,0
|
|
20230628,155800,303561100,21350,21350,21350,21350,0
|
|
20230628,155700,303561100,21350,21350,21350,21350,0
|
|
20230628,155600,303561100,21350,21350,21350,21350,0
|
|
20230628,155500,303561100,21350,21350,21350,21350,0
|
|
20230628,155400,303561100,21350,21350,21350,21350,0
|
|
20230628,155300,303561100,21350,21350,21350,21350,0
|
|
20230628,155200,303561100,21350,21350,21350,21350,0
|
|
20230628,155100,303561100,21350,21350,21350,21350,0
|
|
20230628,155000,303561100,21350,21350,21350,21350,0
|
|
20230628,154900,303561100,21350,21350,21350,21350,0
|
|
20230628,154800,303561100,21350,21350,21350,21350,0
|
|
20230628,154700,303561100,21350,21350,21350,21350,0
|
|
20230628,154600,303561100,21350,21350,21350,21350,0
|
|
20230628,154500,303561100,21350,21350,21350,21350,0
|
|
20230628,154400,303561100,21350,21350,21350,21350,0
|
|
20230628,154300,303561100,21350,21350,21350,21350,0
|
|
20230628,154200,303561100,21350,21350,21350,21350,0
|
|
20230628,154100,303561100,21350,21350,21350,21350,0
|
|
20230628,154000,303561100,21350,21350,21350,21350,0
|
|
20230628,153900,303561100,21350,21350,21350,21350,0
|
|
20230628,153800,303561100,21350,21350,21350,21350,0
|
|
20230628,153700,303561100,21350,21350,21350,21350,0
|
|
20230628,153600,303561100,21350,21350,21350,21350,0
|
|
20230628,153500,303561100,21350,21350,21350,21350,0
|
|
20230628,153400,303561100,21350,21350,21350,21350,0
|
|
20230628,153300,303561100,21350,21350,21350,21350,0
|
|
20230628,153200,303561100,21350,21350,21350,21350,0
|
|
20230628,153100,303561100,21350,21350,21350,21350,239
|
|
20230628,153000,303561100,21350,21350,21350,21350,239
|
|
20230628,152900,298458450,21200,21200,21200,21200,0
|
|
20230628,152800,298458450,21200,21200,21200,21200,0
|
|
20230628,152700,298458450,21200,21200,21200,21200,0
|
|
20230628,152600,298458450,21200,21200,21200,21200,0
|
|
20230628,152500,298458450,21200,21200,21200,21200,0
|
|
20230628,152400,298458450,21200,21200,21200,21200,0
|
|
20230628,152300,298458450,21200,21200,21200,21200,0
|
|
20230628,152200,298458450,21200,21200,21200,21200,0
|
|
20230628,152100,298458450,21200,21200,21200,21200,0
|
|
20230628,152000,298458450,21200,21200,21200,21200,0
|
|
20230628,151900,298458450,21200,21200,21200,21200,2
|
|
20230628,151800,298416050,21200,21200,21200,21200,0
|
|
20230628,151700,298416050,21200,21200,21200,21200,3
|
|
20230628,151600,298352450,21200,21200,21200,21200,19
|
|
20230628,151500,297949650,21200,21200,21200,21200,5
|
|
20230628,151400,297843650,21200,21250,21250,21200,14
|
|
20230628,151300,297546350,21250,21250,21250,21250,4
|
|
20230628,151200,297461350,21350,21350,21350,21350,0
|
|
20230628,151100,297461350,21350,21350,21350,21350,1
|
|
20230628,151000,297440000,21250,21250,21250,21250,0
|
|
20230628,150900,297440000,21250,21250,21250,21250,265
|
|
20230628,150800,291808750,21250,21200,21250,21200,21
|
|
20230628,150700,291362650,21200,21200,21200,21200,0
|
|
20230628,150600,291362650,21200,21200,21200,21200,40
|
|
20230628,150500,290514650,21200,21200,21200,21200,0
|
|
20230628,150400,290514650,21200,21200,21200,21200,6
|
|
20230628,150300,290387450,21200,21200,21200,21200,0
|
|
20230628,150200,290387450,21200,21200,21200,21200,5
|
|
20230628,150100,290281450,21250,21250,21250,21250,0
|
|
20230628,150000,290281450,21250,21250,21250,21200,22
|
|
20230628,145900,289814950,21250,21250,21250,21250,0
|
|
20230628,145800,289814950,21250,21250,21250,21250,1
|
|
20230628,145700,289793700,21250,21250,21250,21250,0
|
|
20230628,145600,289793700,21250,21250,21250,21250,0
|
|
20230628,145500,289793700,21250,21200,21250,21150,220
|
|
20230628,145400,285136100,21250,21250,21250,21250,0
|
|
20230628,145300,285136100,21250,21250,21250,21250,8
|
|
20230628,145200,284966100,21250,21250,21250,21250,2
|
|
20230628,145100,284923600,21250,21250,21250,21250,40
|
|
20230628,145000,284073600,21250,21300,21300,21250,92
|
|
20230628,144900,282118550,21300,21300,21300,21300,0
|
|
20230628,144800,282118550,21300,21250,21300,21250,65
|
|
20230628,144700,280734850,21200,21200,21250,21200,205
|
|
20230628,144600,276387950,21200,21200,21200,21200,0
|
|
20230628,144500,276387950,21200,21200,21200,21200,0
|
|
20230628,144400,276387950,21200,21200,21200,21200,5
|
|
20230628,144300,276281950,21200,21200,21200,21200,0
|
|
20230628,144200,276281950,21200,21200,21200,21200,7
|
|
20230628,144100,276133550,21200,21200,21200,21200,0
|
|
20230628,144000,276133550,21200,21150,21200,21150,17
|
|
20230628,143900,275773450,21200,21200,21200,21200,1
|
|
20230628,143800,275752250,21150,21150,21150,21150,0
|
|
20230628,143700,275752250,21150,21200,21200,21150,2
|
|
20230628,143600,275709900,21150,21150,21150,21150,6
|
|
20230628,143500,275583000,21150,21150,21150,21150,0
|
|
20230628,143400,275583000,21150,21150,21150,21150,0
|
|
20230628,143300,275583000,21150,21150,21150,21150,5
|
|
20230628,143200,275477250,21150,21150,21150,21150,0
|
|
20230628,143100,275477250,21150,21150,21150,21150,0
|
|
20230628,143000,275477250,21150,21150,21150,21150,5
|
|
20230628,142900,275371500,21150,21150,21150,21150,0
|
|
20230628,142800,275371500,21150,21150,21150,21150,0
|
|
20230628,142700,275371500,21150,21150,21150,21150,500
|
|
20230628,142600,264796500,21150,21150,21150,21150,0
|
|
20230628,142500,264796500,21150,21150,21150,21150,57
|
|
20230628,142400,263590950,21150,21200,21200,21150,121
|
|
20230628,142300,261031650,21250,21250,21250,21250,100
|
|
20230628,142200,258906650,21200,21200,21200,21200,100
|
|
20230628,142100,256786650,21200,21200,21200,21200,0
|
|
20230628,142000,256786650,21200,21200,21200,21200,0
|
|
20230628,141900,256786650,21200,21200,21200,21200,0
|
|
20230628,141800,256786650,21200,21200,21200,21200,0
|
|
20230628,141700,256786650,21200,21200,21200,21200,0
|
|
20230628,141600,256786650,21200,21200,21200,21200,0
|
|
20230628,141500,256786650,21200,21200,21200,21200,12
|
|
20230628,141400,256532250,21200,21200,21200,21200,0
|
|
20230628,141300,256532250,21200,21200,21200,21200,100
|
|
20230628,141200,254412250,21200,21200,21200,21200,0
|
|
20230628,141100,254412250,21200,21200,21200,21200,2
|
|
20230628,141000,254369850,21200,21200,21200,21200,0
|
|
20230628,140900,254369850,21200,21200,21200,21200,47
|
|
20230628,140800,253373450,21150,21150,21150,21150,0
|
|
20230628,140700,253373450,21150,21150,21150,21150,240
|
|
20230628,140600,248297450,21200,21200,21200,21200,0
|
|
20230628,140500,248297450,21200,21200,21200,21200,0
|
|
20230628,140400,248297450,21200,21200,21200,21200,1
|
|
20230628,140300,248276250,21150,21150,21150,21150,0
|
|
20230628,140200,248276250,21150,21150,21150,21150,0
|
|
20230628,140100,248276250,21150,21150,21150,21150,0
|
|
20230628,140000,248276250,21150,21150,21150,21150,0
|
|
20230628,135900,248276250,21150,21150,21150,21150,0
|
|
20230628,135800,248276250,21150,21150,21150,21150,0
|
|
20230628,135700,248276250,21150,21150,21150,21150,1
|
|
20230628,135600,248255100,21150,21150,21150,21100,505
|
|
20230628,135500,237598850,21150,21150,21150,21150,441
|
|
20230628,135400,228271700,21150,21150,21150,21150,29
|
|
20230628,135300,227658350,21150,21150,21150,21150,0
|
|
20230628,135200,227658350,21150,21150,21150,21150,110
|
|
20230628,135100,225331850,21150,21150,21150,21150,0
|
|
20230628,135000,225331850,21150,21150,21150,21150,16
|
|
20230628,134900,224993450,21150,21150,21150,21150,0
|
|
20230628,134800,224993450,21150,21150,21150,21150,754
|
|
20230628,134700,209046350,21150,21150,21150,21150,30
|
|
20230628,134600,208411850,21100,21100,21100,21100,6
|
|
20230628,134500,208285250,21150,21150,21150,21150,0
|
|
20230628,134400,208285250,21150,21150,21150,21150,0
|
|
20230628,134300,208285250,21150,21150,21150,21150,0
|
|
20230628,134200,208285250,21150,21150,21150,21150,0
|
|
20230628,134100,208285250,21150,21150,21150,21150,5
|
|
20230628,134000,208179500,21100,21100,21100,21100,7
|
|
20230628,133900,208031800,21150,21150,21150,21150,1
|
|
20230628,133800,208010650,21150,21150,21150,21150,49
|
|
20230628,133700,206974300,21150,21150,21150,21150,16
|
|
20230628,133600,206635900,21150,21150,21150,21150,0
|
|
20230628,133500,206635900,21150,21150,21150,21150,5
|
|
20230628,133400,206530150,21150,21150,21150,21150,0
|
|
20230628,133300,206530150,21150,21150,21150,21150,0
|
|
20230628,133200,206530150,21150,21150,21150,21150,6
|
|
20230628,133100,206403250,21150,21150,21150,21150,0
|
|
20230628,133000,206403250,21150,21150,21200,21150,114
|
|
20230628,132900,203992100,21150,21150,21150,21150,0
|
|
20230628,132800,203992100,21150,21150,21150,21150,5
|
|
20230628,132700,203886350,21150,21150,21150,21150,0
|
|
20230628,132600,203886350,21150,21150,21150,21150,5
|
|
20230628,132500,203780600,21150,21150,21150,21150,0
|
|
20230628,132400,203780600,21150,21150,21150,21150,0
|
|
20230628,132300,203780600,21150,21150,21150,21150,6
|
|
20230628,132200,203653700,21200,21200,21200,21200,7
|
|
20230628,132100,203505300,21200,21200,21200,21200,0
|
|
20230628,132000,203505300,21200,21200,21200,21200,2
|
|
20230628,131900,203462900,21200,21200,21200,21200,0
|
|
20230628,131800,203462900,21200,21200,21200,21200,210
|
|
20230628,131700,199010900,21200,21200,21200,21200,0
|
|
20230628,131600,199010900,21200,21250,21250,21200,3
|
|
20230628,131500,198947250,21200,21200,21200,21200,2
|
|
20230628,131400,198904850,21200,21200,21200,21200,3
|
|
20230628,131300,198841250,21200,21200,21200,21200,40
|
|
20230628,131200,197993250,21200,21200,21200,21200,0
|
|
20230628,131100,197993250,21200,21200,21200,21200,0
|
|
20230628,131000,197993250,21200,21200,21200,21200,0
|
|
20230628,130900,197993250,21200,21200,21200,21200,1
|
|
20230628,130800,197972050,21200,21200,21200,21200,39
|
|
20230628,130700,197145250,21200,21200,21200,21200,7
|
|
20230628,130600,196996850,21250,21250,21250,21250,0
|
|
20230628,130500,196996850,21250,21250,21250,21250,0
|
|
20230628,130400,196996850,21250,21250,21250,21250,50
|
|
20230628,130300,195934350,21250,21200,21250,21200,440
|
|
20230628,130200,186606300,21150,21150,21150,21150,0
|
|
20230628,130100,186606300,21150,21150,21150,21150,0
|
|
20230628,130000,186606300,21150,21150,21150,21150,6
|
|
20230628,125900,186479400,21150,21150,21150,21150,0
|
|
20230628,125800,186479400,21150,21150,21150,21150,0
|
|
20230628,125700,186479400,21150,21150,21150,21150,7
|
|
20230628,125600,186331350,21150,21150,21150,21150,0
|
|
20230628,125500,186331350,21150,21150,21150,21150,1
|
|
20230628,125400,186310200,21150,21150,21150,21150,6
|
|
20230628,125300,186183300,21150,21150,21150,21150,0
|
|
20230628,125200,186183300,21150,21150,21150,21150,35
|
|
20230628,125100,185443050,21150,21150,21150,21150,6
|
|
20230628,125000,185316150,21150,21150,21150,21150,0
|
|
20230628,124900,185316150,21150,21150,21150,21150,15
|
|
20230628,124800,184998900,21150,21150,21150,21150,0
|
|
20230628,124700,184998900,21150,21150,21150,21150,1
|
|
20230628,124600,184977750,21150,21150,21150,21150,6
|
|
20230628,124500,184850850,21200,21150,21200,21150,2
|
|
20230628,124400,184808500,21150,21150,21150,21150,35
|
|
20230628,124300,184068250,21150,21150,21150,21150,6
|
|
20230628,124200,183941350,21150,21150,21150,21150,0
|
|
20230628,124100,183941350,21150,21150,21150,21150,0
|
|
20230628,124000,183941350,21150,21150,21150,21150,15
|
|
20230628,123900,183624100,21200,21200,21200,21200,23
|
|
20230628,123800,183136500,21150,21150,21150,21150,0
|
|
20230628,123700,183136500,21150,21150,21150,21150,0
|
|
20230628,123600,183136500,21150,21150,21150,21150,6
|
|
20230628,123500,183009600,21200,21200,21200,21200,0
|
|
20230628,123400,183009600,21200,21150,21200,21150,2
|
|
20230628,123300,182967250,21150,21150,21150,21150,0
|
|
20230628,123200,182967250,21150,21150,21150,21150,0
|
|
20230628,123100,182967250,21150,21150,21150,21150,0
|
|
20230628,123000,182967250,21150,21200,21200,21150,485
|
|
20230628,122900,172704500,21200,21200,21200,21200,95
|
|
20230628,122800,170690500,21200,21200,21200,21200,30
|
|
20230628,122700,170054500,21300,21300,21300,21300,1
|
|
20230628,122600,170033200,21200,21200,21200,21200,6
|
|
20230628,122500,169906000,21200,21200,21200,21200,216
|
|
20230628,122400,165326800,21200,21200,21200,21200,0
|
|
20230628,122300,165326800,21200,21200,21200,21200,0
|
|
20230628,122200,165326800,21200,21200,21200,21200,26
|
|
20230628,122100,164775600,21150,21300,21300,21150,32
|
|
20230628,122000,164097100,21300,21300,21300,21300,0
|
|
20230628,121900,164097100,21300,21300,21300,21300,10
|
|
20230628,121800,163884100,21300,21300,21300,21300,0
|
|
20230628,121700,163884100,21300,21300,21300,21300,0
|
|
20230628,121600,163884100,21300,21300,21300,21300,1
|
|
20230628,121500,163862800,21300,21300,21300,21300,0
|
|
20230628,121400,163862800,21300,21300,21300,21300,0
|
|
20230628,121300,163862800,21300,21300,21300,21300,1
|
|
20230628,121200,163841500,21300,21300,21300,21300,0
|
|
20230628,121100,163841500,21300,21300,21300,21300,0
|
|
20230628,121000,163841500,21300,21300,21300,21300,0
|
|
20230628,120900,163841500,21300,21300,21300,21300,0
|
|
20230628,120800,163841500,21300,21300,21300,21300,10
|
|
20230628,120700,163628500,21300,21300,21300,21300,0
|
|
20230628,120600,163628500,21300,21250,21300,21250,26
|
|
20230628,120500,163075500,21200,21200,21200,21200,14
|
|
20230628,120400,162778700,21200,21200,21200,21200,16
|
|
20230628,120300,162439500,21150,21150,21150,21150,80
|
|
20230628,120200,160747500,21200,21200,21200,21200,0
|
|
20230628,120100,160747500,21200,21200,21200,21200,0
|
|
20230628,120000,160747500,21200,21200,21200,21200,0
|
|
20230628,115900,160747500,21200,21200,21200,21200,0
|
|
20230628,115800,160747500,21200,21200,21200,21200,0
|
|
20230628,115700,160747500,21200,21200,21200,21200,10
|
|
20230628,115600,160535500,21200,21200,21200,21200,10
|
|
20230628,115500,160323500,21200,21200,21200,21200,1
|
|
20230628,115400,160302300,21200,21200,21200,21200,0
|
|
20230628,115300,160302300,21200,21200,21200,21200,47
|
|
20230628,115200,159305900,21150,21150,21150,21150,0
|
|
20230628,115100,159305900,21150,21150,21150,21150,5
|
|
20230628,115000,159200150,21200,21200,21200,21200,0
|
|
20230628,114900,159200150,21200,21200,21200,21200,2
|
|
20230628,114800,159157750,21150,21150,21150,21150,6
|
|
20230628,114700,159030850,21150,21150,21150,21150,91
|
|
20230628,114600,157106200,21150,21150,21150,21150,0
|
|
20230628,114500,157106200,21150,21150,21150,21150,0
|
|
20230628,114400,157106200,21150,21150,21150,21150,0
|
|
20230628,114300,157106200,21150,21150,21150,21150,130
|
|
20230628,114200,154356700,21150,21150,21150,21150,0
|
|
20230628,114100,154356700,21150,21150,21150,21150,0
|
|
20230628,114000,154356700,21150,21150,21150,21150,0
|
|
20230628,113900,154356700,21150,21150,21150,21150,20
|
|
20230628,113800,153933700,21150,21150,21150,21150,0
|
|
20230628,113700,153933700,21150,21150,21150,21150,0
|
|
20230628,113600,153933700,21150,21150,21150,21150,0
|
|
20230628,113500,153933700,21150,21150,21150,21150,0
|
|
20230628,113400,153933700,21150,21100,21150,21100,1037
|
|
20230628,113300,132011150,21100,21150,21150,21100,114
|
|
20230628,113200,129600650,21150,21150,21150,21150,26
|
|
20230628,113100,129050750,21100,21100,21100,21100,0
|
|
20230628,113000,129050750,21100,21100,21100,21100,10
|
|
20230628,112900,128839750,21100,21100,21100,21100,6
|
|
20230628,112800,128713150,21100,21100,21100,21100,0
|
|
20230628,112700,128713150,21100,21100,21100,21100,0
|
|
20230628,112600,128713150,21100,21100,21100,21100,6
|
|
20230628,112500,128586550,21100,21100,21100,21100,145
|
|
20230628,112400,125527050,21100,21100,21100,21100,200
|
|
20230628,112300,121307050,21100,21100,21100,21100,6
|
|
20230628,112200,121180450,21150,21150,21150,21150,6
|
|
20230628,112100,121053550,21150,21150,21150,21150,1
|
|
20230628,112000,121032400,21100,21100,21100,21100,0
|
|
20230628,111900,121032400,21100,21100,21150,21100,16
|
|
20230628,111800,120694550,21150,21150,21150,21150,0
|
|
20230628,111700,120694550,21150,21150,21150,21150,0
|
|
20230628,111600,120694550,21150,21150,21150,21150,1
|
|
20230628,111500,120673400,21150,21150,21150,21150,0
|
|
20230628,111400,120673400,21150,21150,21150,21150,0
|
|
20230628,111300,120673400,21150,21150,21150,21150,5
|
|
20230628,111200,120567650,21100,21150,21150,21100,124
|
|
20230628,111100,117950750,21150,21150,21150,21150,48
|
|
20230628,111000,116935550,21150,21150,21150,21150,0
|
|
20230628,110900,116935550,21150,21100,21150,21100,7
|
|
20230628,110800,116787800,21100,21100,21100,21100,0
|
|
20230628,110700,116787800,21100,21100,21100,21100,24
|
|
20230628,110600,116281400,21150,21100,21150,21100,92
|
|
20230628,110500,114339450,21150,21150,21150,21150,5
|
|
20230628,110400,114233700,21150,21150,21150,21150,100
|
|
20230628,110300,112118700,21150,21150,21150,21150,431
|
|
20230628,110200,103003050,21200,21200,21200,21200,0
|
|
20230628,110100,103003050,21200,21200,21200,21200,1
|
|
20230628,110000,102981850,21150,21150,21150,21150,501
|
|
20230628,105900,92385700,21150,21150,21150,21150,6
|
|
20230628,105800,92258800,21200,21200,21200,21200,0
|
|
20230628,105700,92258800,21200,21200,21200,21200,50
|
|
20230628,105600,91198800,21200,21200,21200,21200,111
|
|
20230628,105500,88845600,21200,21200,21200,21200,1
|
|
20230628,105400,88824400,21200,21200,21200,21200,0
|
|
20230628,105300,88824400,21200,21200,21200,21200,0
|
|
20230628,105200,88824400,21200,21200,21200,21200,0
|
|
20230628,105100,88824400,21200,21200,21200,21200,0
|
|
20230628,105000,88824400,21200,21150,21200,21150,17
|
|
20230628,104900,88464300,21200,21200,21200,21200,81
|
|
20230628,104800,86747100,21200,21200,21200,21200,73
|
|
20230628,104700,85199500,21200,21200,21200,21200,6
|
|
20230628,104600,85072300,21250,21250,21250,21250,0
|
|
20230628,104500,85072300,21250,21250,21250,21250,0
|
|
20230628,104400,85072300,21250,21250,21250,21250,0
|
|
20230628,104300,85072300,21250,21250,21250,21250,1
|
|
20230628,104200,85051050,21200,21200,21200,21200,0
|
|
20230628,104100,85051050,21200,21200,21200,21200,123
|
|
20230628,104000,82443450,21200,21200,21200,21200,0
|
|
20230628,103900,82443450,21200,21200,21200,21200,0
|
|
20230628,103800,82443450,21200,21200,21200,21200,120
|
|
20230628,103700,79899450,21150,21150,21150,21150,0
|
|
20230628,103600,79899450,21150,21150,21150,21150,6
|
|
20230628,103500,79772550,21200,21200,21200,21200,45
|
|
20230628,103400,78818550,21150,21150,21150,21150,0
|
|
20230628,103300,78818550,21150,21150,21150,21150,6
|
|
20230628,103200,78691650,21150,21150,21150,21150,0
|
|
20230628,103100,78691650,21150,21150,21150,21150,0
|
|
20230628,103000,78691650,21150,21150,21150,21150,6
|
|
20230628,102900,78564750,21150,21150,21150,21150,0
|
|
20230628,102800,78564750,21150,21150,21150,21150,7
|
|
20230628,102700,78416700,21200,21150,21200,21150,107
|
|
20230628,102600,76148600,21150,21150,21150,21150,0
|
|
20230628,102500,76148600,21150,21150,21150,21150,0
|
|
20230628,102400,76148600,21150,21150,21150,21150,5
|
|
20230628,102300,76042850,21150,21150,21150,21150,0
|
|
20230628,102200,76042850,21150,21150,21150,21150,10
|
|
20230628,102100,75831350,21150,21150,21150,21150,6
|
|
20230628,102000,75704450,21150,21150,21150,21150,55
|
|
20230628,101900,74541200,21150,21150,21150,21150,30
|
|
20230628,101800,73906700,21150,21150,21200,21150,268
|
|
20230628,101700,68238450,21150,21150,21150,21150,0
|
|
20230628,101600,68238450,21150,21150,21150,21150,0
|
|
20230628,101500,68238450,21150,21200,21200,21150,11
|
|
20230628,101400,68005550,21200,21200,21200,21200,5
|
|
20230628,101300,67899550,21200,21200,21200,21200,25
|
|
20230628,101200,67369550,21200,21200,21200,21200,10
|
|
20230628,101100,67157550,21150,21150,21150,21150,0
|
|
20230628,101000,67157550,21150,21150,21150,21150,0
|
|
20230628,100900,67157550,21150,21150,21150,21150,100
|
|
20230628,100800,65042550,21200,21250,21250,21200,412
|
|
20230628,100700,56304000,21300,21300,21300,21300,0
|
|
20230628,100600,56304000,21300,21300,21300,21300,1
|
|
20230628,100500,56282700,21300,21300,21300,21300,1
|
|
20230628,100400,56261400,21250,21250,21250,21250,12
|
|
20230628,100300,56006400,21300,21300,21300,21300,0
|
|
20230628,100200,56006400,21300,21250,21300,21250,8
|
|
20230628,100100,55836250,21300,21300,21300,21300,0
|
|
20230628,100000,55836250,21300,21300,21300,21300,3
|
|
20230628,095900,55772350,21300,21300,21300,21300,4
|
|
20230628,095800,55687150,21300,21300,21300,21300,25
|
|
20230628,095700,55154650,21300,21300,21300,21300,0
|
|
20230628,095600,55154650,21300,21300,21300,21300,10
|
|
20230628,095500,54941650,21300,21300,21300,21300,0
|
|
20230628,095400,54941650,21300,21300,21300,21300,0
|
|
20230628,095300,54941650,21300,21300,21300,21300,2
|
|
20230628,095200,54899050,21350,21350,21350,21350,0
|
|
20230628,095100,54899050,21350,21350,21350,21350,0
|
|
20230628,095000,54899050,21350,21350,21350,21350,10
|
|
20230628,094900,54685550,21300,21300,21300,21300,0
|
|
20230628,094800,54685550,21300,21300,21300,21300,0
|
|
20230628,094700,54685550,21300,21300,21300,21300,38
|
|
20230628,094600,53876150,21300,21300,21300,21300,35
|
|
20230628,094500,53130650,21300,21300,21300,21300,0
|
|
20230628,094400,53130650,21300,21300,21300,21300,0
|
|
20230628,094300,53130650,21300,21300,21300,21300,0
|
|
20230628,094200,53130650,21300,21300,21300,21300,50
|
|
20230628,094100,52065650,21200,21200,21200,21200,4
|
|
20230628,094000,51980850,21300,21300,21300,21300,12
|
|
20230628,093900,51725250,21200,21200,21200,21200,0
|
|
20230628,093800,51725250,21200,21200,21200,21200,165
|
|
20230628,093700,48227250,21200,21200,21200,21200,5
|
|
20230628,093600,48121250,21250,21250,21250,21250,2
|
|
20230628,093500,48078750,21300,21300,21300,21300,51
|
|
20230628,093400,46992450,21300,21300,21300,21300,0
|
|
20230628,093300,46992450,21300,21200,21300,21200,60
|
|
20230628,093200,45718950,21200,21200,21200,21200,0
|
|
20230628,093100,45718950,21200,21200,21200,21200,0
|
|
20230628,093000,45718950,21200,21250,21250,21200,26
|
|
20230628,092900,45167700,21150,21150,21150,21150,0
|
|
20230628,092800,45167700,21150,21150,21150,21150,0
|
|
20230628,092700,45167700,21150,21150,21150,21150,0
|
|
20230628,092600,45167700,21150,21300,21300,21150,1000
|
|
20230628,092500,23948650,21350,21350,21350,21350,0
|
|
20230628,092400,23948650,21350,21350,21350,21350,0
|
|
20230628,092300,23948650,21350,21350,21350,21350,2
|
|
20230628,092200,23905950,21400,21400,21400,21400,3
|
|
20230628,092100,23841750,21400,21400,21400,21400,1
|
|
20230628,092000,23820350,21350,21350,21350,21350,13
|
|
20230628,091900,23542800,21350,21350,21350,21350,10
|
|
20230628,091800,23329300,21350,21350,21350,21350,118
|
|
20230628,091700,20810000,21350,21350,21350,21350,0
|
|
20230628,091600,20810000,21350,21350,21350,21350,10
|
|
20230628,091500,20596500,21350,21350,21350,21350,65
|
|
20230628,091400,19208750,21400,21400,21400,21400,65
|
|
20230628,091300,17817750,21350,21350,21350,21350,50
|
|
20230628,091200,16750250,21400,21400,21400,21400,0
|
|
20230628,091100,16750250,21400,21400,21400,21400,0
|
|
20230628,091000,16750250,21400,21400,21400,21400,1
|
|
20230628,090900,16728850,21350,21350,21350,21350,30
|
|
20230628,090800,16088350,21350,21350,21350,21350,3
|
|
20230628,090700,16024300,21350,21350,21350,21350,0
|
|
20230628,090600,16024300,21350,21350,21400,21350,241
|
|
20230628,090500,10878900,21350,21350,21350,21350,200
|
|
20230628,090400,6608900,21350,21350,21350,21350,1
|
|
20230628,090300,6587550,21350,21350,21350,21350,9
|
|
20230628,090200,6395400,21400,21400,21400,21400,102
|
|
20230628,090100,4212600,21400,21400,21400,21400,1
|
|
20230628,090000,4191200,21350,21200,21350,21200,197
|