607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190400,381673900,23400,23400,23400,23400,173
|
|
20230622,190300,381673900,23400,23400,23400,23400,0
|
|
20230622,190200,381673900,23400,23400,23400,23400,0
|
|
20230622,190100,381673900,23400,23400,23400,23400,0
|
|
20230622,190000,381673900,23400,23400,23400,23400,0
|
|
20230622,185900,381673900,23400,23400,23400,23400,0
|
|
20230622,185800,381673900,23400,23400,23400,23400,0
|
|
20230622,185700,381673900,23400,23400,23400,23400,0
|
|
20230622,185600,381673900,23400,23400,23400,23400,0
|
|
20230622,185500,381673900,23400,23400,23400,23400,0
|
|
20230622,185400,381673900,23400,23400,23400,23400,0
|
|
20230622,185300,381673900,23400,23400,23400,23400,0
|
|
20230622,185200,381673900,23400,23400,23400,23400,0
|
|
20230622,185100,381673900,23400,23400,23400,23400,0
|
|
20230622,185000,381673900,23400,23400,23400,23400,0
|
|
20230622,184900,381673900,23400,23400,23400,23400,0
|
|
20230622,184800,381673900,23400,23400,23400,23400,0
|
|
20230622,184700,381673900,23400,23400,23400,23400,0
|
|
20230622,184600,381673900,23400,23400,23400,23400,0
|
|
20230622,184500,381673900,23400,23400,23400,23400,0
|
|
20230622,184400,381673900,23400,23400,23400,23400,0
|
|
20230622,184300,381673900,23400,23400,23400,23400,0
|
|
20230622,184200,381673900,23400,23400,23400,23400,0
|
|
20230622,184100,381673900,23400,23400,23400,23400,0
|
|
20230622,184000,381673900,23400,23400,23400,23400,0
|
|
20230622,183900,381673900,23400,23400,23400,23400,0
|
|
20230622,183800,381673900,23400,23400,23400,23400,0
|
|
20230622,183700,381673900,23400,23400,23400,23400,0
|
|
20230622,183600,381673900,23400,23400,23400,23400,0
|
|
20230622,183500,381673900,23400,23400,23400,23400,0
|
|
20230622,183400,381673900,23400,23400,23400,23400,173
|
|
20230622,183300,381673900,23400,23400,23400,23400,0
|
|
20230622,183200,381673900,23400,23400,23400,23400,0
|
|
20230622,183100,381673900,23400,23400,23400,23400,0
|
|
20230622,183000,381673900,23400,23400,23400,23400,0
|
|
20230622,182900,381673900,23400,23400,23400,23400,0
|
|
20230622,182800,381673900,23400,23400,23400,23400,0
|
|
20230622,182700,381673900,23400,23400,23400,23400,0
|
|
20230622,182600,381673900,23400,23400,23400,23400,0
|
|
20230622,182500,381673900,23400,23400,23400,23400,0
|
|
20230622,182400,381673900,23400,23400,23400,23400,0
|
|
20230622,182300,381673900,23400,23400,23400,23400,0
|
|
20230622,182200,381673900,23400,23400,23400,23400,0
|
|
20230622,182100,381673900,23400,23400,23400,23400,0
|
|
20230622,182000,381673900,23400,23400,23400,23400,0
|
|
20230622,181900,381673900,23400,23400,23400,23400,0
|
|
20230622,181800,381673900,23400,23400,23400,23400,0
|
|
20230622,181700,381673900,23400,23400,23400,23400,0
|
|
20230622,181600,381673900,23400,23400,23400,23400,0
|
|
20230622,181500,381673900,23400,23400,23400,23400,0
|
|
20230622,181400,381673900,23400,23400,23400,23400,0
|
|
20230622,181300,381673900,23400,23400,23400,23400,0
|
|
20230622,181200,381673900,23400,23400,23400,23400,0
|
|
20230622,181100,381673900,23400,23400,23400,23400,0
|
|
20230622,181000,381673900,23400,23400,23400,23400,0
|
|
20230622,180900,381673900,23400,23400,23400,23400,0
|
|
20230622,180800,381673900,23400,23400,23400,23400,0
|
|
20230622,180700,381673900,23400,23400,23400,23400,0
|
|
20230622,180600,381673900,23400,23400,23400,23400,0
|
|
20230622,180500,381673900,23400,23400,23400,23400,0
|
|
20230622,180400,381673900,23400,23400,23400,23400,173
|
|
20230622,180300,381673900,23400,23400,23400,23400,0
|
|
20230622,180200,381673900,23400,23400,23400,23400,0
|
|
20230622,180100,381673900,23400,23400,23400,23400,0
|
|
20230622,180000,381673900,23400,23400,23400,23400,0
|
|
20230622,175900,381673900,23400,23400,23400,23400,0
|
|
20230622,175800,381673900,23400,23400,23400,23400,0
|
|
20230622,175700,381673900,23400,23400,23400,23400,0
|
|
20230622,175600,381673900,23400,23400,23400,23400,0
|
|
20230622,175500,381673900,23400,23400,23400,23400,0
|
|
20230622,175400,381673900,23400,23400,23400,23400,0
|
|
20230622,175300,381673900,23400,23400,23400,23400,0
|
|
20230622,175200,381673900,23400,23400,23400,23400,0
|
|
20230622,175100,381673900,23400,23400,23400,23400,0
|
|
20230622,175000,381673900,23400,23400,23400,23400,0
|
|
20230622,174900,381673900,23400,23400,23400,23400,0
|
|
20230622,174800,381673900,23400,23400,23400,23400,0
|
|
20230622,174700,381673900,23400,23400,23400,23400,0
|
|
20230622,174600,381673900,23400,23400,23400,23400,0
|
|
20230622,174500,381673900,23400,23400,23400,23400,0
|
|
20230622,174400,381673900,23400,23400,23400,23400,0
|
|
20230622,174300,381673900,23400,23400,23400,23400,0
|
|
20230622,174200,381673900,23400,23400,23400,23400,0
|
|
20230622,174100,381673900,23400,23400,23400,23400,0
|
|
20230622,174000,381673900,23400,23400,23400,23400,0
|
|
20230622,173900,381673900,23400,23400,23400,23400,0
|
|
20230622,173800,381673900,23400,23400,23400,23400,0
|
|
20230622,173700,381673900,23400,23400,23400,23400,0
|
|
20230622,173600,381673900,23400,23400,23400,23400,0
|
|
20230622,173500,381673900,23400,23400,23400,23400,0
|
|
20230622,173400,381673900,23400,23400,23400,23400,173
|
|
20230622,173300,381673900,23400,23400,23400,23400,0
|
|
20230622,173200,381673900,23400,23400,23400,23400,0
|
|
20230622,173100,381673900,23400,23400,23400,23400,0
|
|
20230622,173000,381673900,23400,23400,23400,23400,0
|
|
20230622,172900,381673900,23400,23400,23400,23400,0
|
|
20230622,172800,381673900,23400,23400,23400,23400,0
|
|
20230622,172700,381673900,23400,23400,23400,23400,0
|
|
20230622,172600,381673900,23400,23400,23400,23400,0
|
|
20230622,172500,381673900,23400,23400,23400,23400,0
|
|
20230622,172400,381673900,23400,23400,23400,23400,0
|
|
20230622,172300,381673900,23400,23400,23400,23400,0
|
|
20230622,172200,381673900,23400,23400,23400,23400,0
|
|
20230622,172100,381673900,23400,23400,23400,23400,0
|
|
20230622,172000,381673900,23400,23400,23400,23400,0
|
|
20230622,171900,381673900,23400,23400,23400,23400,0
|
|
20230622,171800,381673900,23400,23400,23400,23400,0
|
|
20230622,171700,381673900,23400,23400,23400,23400,0
|
|
20230622,171600,381673900,23400,23400,23400,23400,0
|
|
20230622,171500,381673900,23400,23400,23400,23400,0
|
|
20230622,171400,381673900,23400,23400,23400,23400,0
|
|
20230622,171300,381673900,23400,23400,23400,23400,0
|
|
20230622,171200,381673900,23400,23400,23400,23400,0
|
|
20230622,171100,381673900,23400,23400,23400,23400,0
|
|
20230622,171000,381673900,23400,23400,23400,23400,0
|
|
20230622,170900,381673900,23400,23400,23400,23400,0
|
|
20230622,170800,381673900,23400,23400,23400,23400,0
|
|
20230622,170700,381673900,23400,23400,23400,23400,0
|
|
20230622,170600,381673900,23400,23400,23400,23400,0
|
|
20230622,170500,381673900,23400,23400,23400,23400,0
|
|
20230622,170400,381673900,23400,23400,23400,23400,173
|
|
20230622,170300,381673900,23400,23400,23400,23400,0
|
|
20230622,170200,381673900,23400,23400,23400,23400,0
|
|
20230622,170100,381673900,23400,23400,23400,23400,0
|
|
20230622,170000,381673900,23400,23400,23400,23400,0
|
|
20230622,165900,381673900,23400,23400,23400,23400,0
|
|
20230622,165800,381673900,23400,23400,23400,23400,0
|
|
20230622,165700,381673900,23400,23400,23400,23400,0
|
|
20230622,165600,381673900,23400,23400,23400,23400,0
|
|
20230622,165500,381673900,23400,23400,23400,23400,0
|
|
20230622,165400,381673900,23400,23400,23400,23400,0
|
|
20230622,165300,381673900,23400,23400,23400,23400,0
|
|
20230622,165200,381673900,23400,23400,23400,23400,0
|
|
20230622,165100,381673900,23400,23400,23400,23400,0
|
|
20230622,165000,381673900,23400,23400,23400,23400,0
|
|
20230622,164900,381673900,23400,23400,23400,23400,0
|
|
20230622,164800,381673900,23400,23400,23400,23400,0
|
|
20230622,164700,381673900,23400,23400,23400,23400,0
|
|
20230622,164600,381673900,23400,23400,23400,23400,0
|
|
20230622,164500,381673900,23400,23400,23400,23400,0
|
|
20230622,164400,381673900,23400,23400,23400,23400,0
|
|
20230622,164300,381673900,23400,23400,23400,23400,0
|
|
20230622,164200,381673900,23400,23400,23400,23400,0
|
|
20230622,164100,381673900,23400,23400,23400,23400,0
|
|
20230622,164000,381673900,23400,23400,23400,23400,0
|
|
20230622,163900,381673900,23400,23400,23400,23400,0
|
|
20230622,163800,381673900,23400,23400,23400,23400,0
|
|
20230622,163700,381673900,23400,23400,23400,23400,0
|
|
20230622,163600,381673900,23400,23400,23400,23400,0
|
|
20230622,163500,381673900,23400,23400,23400,23400,0
|
|
20230622,163400,381673900,23400,23400,23400,23400,173
|
|
20230622,163300,381673900,23400,23400,23400,23400,0
|
|
20230622,163200,381673900,23400,23400,23400,23400,0
|
|
20230622,163100,381673900,23400,23400,23400,23400,0
|
|
20230622,163000,381673900,23400,23400,23400,23400,0
|
|
20230622,162900,381673900,23400,23400,23400,23400,0
|
|
20230622,162800,381673900,23400,23400,23400,23400,0
|
|
20230622,162700,381673900,23400,23400,23400,23400,0
|
|
20230622,162600,381673900,23400,23400,23400,23400,0
|
|
20230622,162500,381673900,23400,23400,23400,23400,0
|
|
20230622,162400,381673900,23400,23400,23400,23400,0
|
|
20230622,162300,381673900,23400,23400,23400,23400,0
|
|
20230622,162200,381673900,23400,23400,23400,23400,0
|
|
20230622,162100,381673900,23400,23400,23400,23400,0
|
|
20230622,162000,381673900,23400,23400,23400,23400,0
|
|
20230622,161900,381673900,23400,23400,23400,23400,0
|
|
20230622,161800,381673900,23400,23400,23400,23400,0
|
|
20230622,161700,381673900,23400,23400,23400,23400,0
|
|
20230622,161600,381673900,23400,23400,23400,23400,0
|
|
20230622,161500,381673900,23400,23400,23400,23400,0
|
|
20230622,161400,381673900,23400,23400,23400,23400,0
|
|
20230622,161300,381673900,23400,23400,23400,23400,0
|
|
20230622,161200,381673900,23400,23400,23400,23400,0
|
|
20230622,161100,381673900,23400,23400,23400,23400,0
|
|
20230622,161000,381673900,23400,23400,23400,23400,0
|
|
20230622,160900,381673900,23400,23400,23400,23400,0
|
|
20230622,160800,381673900,23400,23400,23400,23400,0
|
|
20230622,160700,381673900,23400,23400,23400,23400,0
|
|
20230622,160600,381673900,23400,23400,23400,23400,0
|
|
20230622,160500,381673900,23400,23400,23400,23400,0
|
|
20230622,160400,381673900,23400,23400,23400,23400,173
|
|
20230622,160300,381673900,23400,23400,23400,23400,0
|
|
20230622,160200,381673900,23400,23400,23400,23400,0
|
|
20230622,160100,381673900,23400,23400,23400,23400,0
|
|
20230622,160000,381673900,23400,23400,23400,23400,0
|
|
20230622,155900,381673900,23400,23400,23400,23400,0
|
|
20230622,155800,381673900,23400,23400,23400,23400,0
|
|
20230622,155700,381673900,23400,23400,23400,23400,0
|
|
20230622,155600,381673900,23400,23400,23400,23400,0
|
|
20230622,155500,381673900,23400,23400,23400,23400,0
|
|
20230622,155400,381673900,23400,23400,23400,23400,0
|
|
20230622,155300,381673900,23400,23400,23400,23400,0
|
|
20230622,155200,381673900,23400,23400,23400,23400,0
|
|
20230622,155100,381673900,23400,23400,23400,23400,0
|
|
20230622,155000,381673900,23400,23400,23400,23400,0
|
|
20230622,154900,381673900,23400,23400,23400,23400,0
|
|
20230622,154800,381673900,23400,23400,23400,23400,0
|
|
20230622,154700,381673900,23400,23400,23400,23400,0
|
|
20230622,154600,381673900,23400,23400,23400,23400,0
|
|
20230622,154500,381673900,23400,23400,23400,23400,0
|
|
20230622,154400,381673900,23400,23400,23400,23400,0
|
|
20230622,154300,381673900,23400,23400,23400,23400,0
|
|
20230622,154200,381673900,23400,23400,23400,23400,0
|
|
20230622,154100,381673900,23400,23400,23400,23400,0
|
|
20230622,154000,381673900,23400,23400,23400,23400,0
|
|
20230622,153900,381673900,23400,23400,23400,23400,0
|
|
20230622,153800,381673900,23400,23400,23400,23400,0
|
|
20230622,153700,381673900,23400,23400,23400,23400,0
|
|
20230622,153600,381673900,23400,23400,23400,23400,0
|
|
20230622,153500,381673900,23400,23400,23400,23400,0
|
|
20230622,153400,381673900,23400,23400,23400,23400,173
|
|
20230622,153300,381673900,23400,23400,23400,23400,0
|
|
20230622,153200,381673900,23400,23400,23400,23400,0
|
|
20230622,153100,381673900,23400,23400,23400,23400,0
|
|
20230622,153000,381673900,23400,23400,23400,23400,173
|
|
20230622,152900,377625700,23550,23550,23550,23550,0
|
|
20230622,152800,377625700,23550,23550,23550,23550,0
|
|
20230622,152700,377625700,23550,23550,23550,23550,0
|
|
20230622,152600,377625700,23550,23550,23550,23550,0
|
|
20230622,152500,377625700,23550,23550,23550,23550,0
|
|
20230622,152400,377625700,23550,23550,23550,23550,0
|
|
20230622,152300,377625700,23550,23550,23550,23550,0
|
|
20230622,152200,377625700,23550,23550,23550,23550,0
|
|
20230622,152100,377625700,23550,23550,23550,23550,0
|
|
20230622,152000,377625700,23550,23550,23550,23550,0
|
|
20230622,151900,377625700,23550,23500,23550,23400,71
|
|
20230622,151800,375959000,23550,23500,23550,23450,312
|
|
20230622,151700,368615600,23450,23450,23450,23450,0
|
|
20230622,151600,368615600,23450,23450,23450,23450,0
|
|
20230622,151500,368615600,23450,23450,23450,23450,0
|
|
20230622,151400,368615600,23450,23450,23450,23450,0
|
|
20230622,151300,368615600,23450,23450,23450,23450,0
|
|
20230622,151200,368615600,23450,23450,23450,23450,5
|
|
20230622,151100,368498350,23550,23550,23550,23550,0
|
|
20230622,151000,368498350,23550,23400,23550,23400,372
|
|
20230622,150900,359737900,23550,23550,23550,23550,0
|
|
20230622,150800,359737900,23550,23550,23550,23550,0
|
|
20230622,150700,359737900,23550,23550,23550,23550,1
|
|
20230622,150600,359714350,23550,23450,23550,23400,26
|
|
20230622,150500,359105150,23500,23500,23500,23500,135
|
|
20230622,150400,355932650,23500,23500,23500,23500,0
|
|
20230622,150300,355932650,23500,23500,23500,23500,0
|
|
20230622,150200,355932650,23500,23500,23500,23500,1
|
|
20230622,150100,355909150,23500,23500,23500,23500,1
|
|
20230622,150000,355885650,23500,23500,23500,23500,15
|
|
20230622,145900,355533150,23450,23450,23450,23450,0
|
|
20230622,145800,355533150,23450,23500,23500,23450,90
|
|
20230622,145700,353418350,23500,23500,23500,23500,155
|
|
20230622,145600,349775850,23500,23500,23500,23500,306
|
|
20230622,145500,342584850,23450,23450,23450,23450,0
|
|
20230622,145400,342584850,23450,23450,23450,23450,0
|
|
20230622,145300,342584850,23450,23450,23450,23450,5
|
|
20230622,145200,342467600,23500,23500,23500,23500,0
|
|
20230622,145100,342467600,23500,23500,23500,23500,0
|
|
20230622,145000,342467600,23500,23450,23500,23450,43
|
|
20230622,144900,341457750,23500,23500,23500,23500,0
|
|
20230622,144800,341457750,23500,23500,23500,23500,0
|
|
20230622,144700,341457750,23500,23500,23500,23500,3
|
|
20230622,144600,341387250,23500,23500,23500,23500,0
|
|
20230622,144500,341387250,23500,23500,23500,23500,0
|
|
20230622,144400,341387250,23500,23500,23500,23500,13
|
|
20230622,144300,341081750,23500,23500,23500,23500,4
|
|
20230622,144200,340987750,23500,23500,23500,23500,145
|
|
20230622,144100,337580250,23500,23500,23500,23500,0
|
|
20230622,144000,337580250,23500,23500,23500,23500,70
|
|
20230622,143900,335935250,23550,23550,23550,23550,227
|
|
20230622,143800,330589400,23550,23550,23550,23550,0
|
|
20230622,143700,330589400,23550,23550,23550,23550,0
|
|
20230622,143600,330589400,23550,23550,23550,23550,0
|
|
20230622,143500,330589400,23550,23550,23550,23550,0
|
|
20230622,143400,330589400,23550,23450,23550,23400,96
|
|
20230622,143300,328339400,23500,23500,23500,23500,256
|
|
20230622,143200,322323400,23450,23450,23450,23450,0
|
|
20230622,143100,322323400,23450,23450,23450,23450,0
|
|
20230622,143000,322323400,23450,23450,23450,23450,0
|
|
20230622,142900,322323400,23450,23450,23450,23450,11
|
|
20230622,142800,322065450,23450,23450,23450,23450,5
|
|
20230622,142700,321948200,23450,23450,23500,23450,70
|
|
20230622,142600,320304000,23450,23450,23450,23450,26
|
|
20230622,142500,319694300,23550,23450,23550,23450,45
|
|
20230622,142400,318638450,23500,23450,23500,23450,67
|
|
20230622,142300,317064600,23500,23500,23500,23500,13
|
|
20230622,142200,316759100,23550,23550,23550,23550,15
|
|
20230622,142100,316405850,23550,23550,23550,23550,5
|
|
20230622,142000,316288100,23550,23550,23550,23550,0
|
|
20230622,141900,316288100,23550,23550,23550,23550,0
|
|
20230622,141800,316288100,23550,23550,23550,23550,0
|
|
20230622,141700,316288100,23550,23400,23550,23400,123
|
|
20230622,141600,313406450,23400,23500,23500,23400,84
|
|
20230622,141500,311434850,23500,23500,23500,23500,0
|
|
20230622,141400,311434850,23500,23450,23500,23450,53
|
|
20230622,141300,310189500,23500,23500,23500,23500,20
|
|
20230622,141200,309719500,23500,23500,23500,23500,6
|
|
20230622,141100,309578500,23500,23500,23500,23500,8
|
|
20230622,141000,309390500,23500,23400,23500,23400,107
|
|
20230622,140900,306879900,23550,23500,23550,23450,173
|
|
20230622,140800,302814900,23500,23500,23500,23450,251
|
|
20230622,140700,296917450,23600,23500,23600,23500,286
|
|
20230622,140600,290195950,23500,23500,23500,23500,1
|
|
20230622,140500,290172450,23500,23500,23500,23500,1
|
|
20230622,140400,290148950,23450,23450,23450,23450,59
|
|
20230622,140300,288765400,23450,23450,23450,23450,0
|
|
20230622,140200,288765400,23450,23450,23450,23450,0
|
|
20230622,140100,288765400,23450,23450,23450,23450,0
|
|
20230622,140000,288765400,23450,23450,23450,23450,33
|
|
20230622,135900,287991550,23450,23450,23450,23450,0
|
|
20230622,135800,287991550,23450,23450,23450,23450,10
|
|
20230622,135700,287757050,23450,23450,23450,23450,0
|
|
20230622,135600,287757050,23450,23450,23450,23450,0
|
|
20230622,135500,287757050,23450,23450,23450,23450,0
|
|
20230622,135400,287757050,23450,23450,23450,23450,2
|
|
20230622,135300,287710150,23450,23450,23450,23450,0
|
|
20230622,135200,287710150,23450,23450,23450,23450,0
|
|
20230622,135100,287710150,23450,23450,23450,23450,0
|
|
20230622,135000,287710150,23450,23450,23450,23450,0
|
|
20230622,134900,287710150,23450,23450,23450,23450,0
|
|
20230622,134800,287710150,23450,23450,23450,23450,0
|
|
20230622,134700,287710150,23450,23450,23450,23450,0
|
|
20230622,134600,287710150,23450,23450,23450,23450,0
|
|
20230622,134500,287710150,23450,23450,23450,23450,0
|
|
20230622,134400,287710150,23450,23450,23450,23450,0
|
|
20230622,134300,287710150,23450,23450,23450,23450,6
|
|
20230622,134200,287569450,23500,23500,23500,23500,6
|
|
20230622,134100,287428450,23550,23550,23550,23550,27
|
|
20230622,134000,286792600,23550,23550,23550,23550,3
|
|
20230622,133900,286721950,23550,23500,23600,23500,763
|
|
20230622,133800,268770600,23500,23500,23500,23500,0
|
|
20230622,133700,268770600,23500,23500,23500,23500,0
|
|
20230622,133600,268770600,23500,23500,23500,23500,0
|
|
20230622,133500,268770600,23500,23500,23500,23500,0
|
|
20230622,133400,268770600,23500,23500,23500,23500,5
|
|
20230622,133300,268653100,23450,23450,23450,23450,10
|
|
20230622,133200,268418600,23450,23450,23450,23450,0
|
|
20230622,133100,268418600,23450,23450,23450,23450,0
|
|
20230622,133000,268418600,23450,23450,23450,23450,0
|
|
20230622,132900,268418600,23450,23450,23450,23450,0
|
|
20230622,132800,268418600,23450,23450,23450,23450,0
|
|
20230622,132700,268418600,23450,23450,23450,23450,0
|
|
20230622,132600,268418600,23450,23450,23450,23450,0
|
|
20230622,132500,268418600,23450,23450,23450,23450,0
|
|
20230622,132400,268418600,23450,23450,23450,23450,0
|
|
20230622,132300,268418600,23450,23450,23450,23450,49
|
|
20230622,132200,267269550,23500,23500,23500,23500,1
|
|
20230622,132100,267246050,23450,23450,23450,23450,6
|
|
20230622,132000,267105350,23450,23450,23450,23450,42
|
|
20230622,131900,266120450,23450,23450,23450,23450,0
|
|
20230622,131800,266120450,23450,23450,23450,23450,0
|
|
20230622,131700,266120450,23450,23450,23450,23450,0
|
|
20230622,131600,266120450,23450,23400,23450,23400,325
|
|
20230622,131500,258499850,23400,23400,23400,23400,90
|
|
20230622,131400,256393850,23400,23450,23450,23400,51
|
|
20230622,131300,255200400,23450,23450,23450,23450,0
|
|
20230622,131200,255200400,23450,23450,23450,23450,1
|
|
20230622,131100,255176950,23450,23450,23450,23450,124
|
|
20230622,131000,252269150,23450,23450,23450,23450,0
|
|
20230622,130900,252269150,23450,23450,23450,23450,0
|
|
20230622,130800,252269150,23450,23450,23450,23450,0
|
|
20230622,130700,252269150,23450,23450,23450,23450,0
|
|
20230622,130600,252269150,23450,23450,23450,23450,0
|
|
20230622,130500,252269150,23450,23450,23450,23450,4
|
|
20230622,130400,252175350,23450,23450,23450,23450,11
|
|
20230622,130300,251917400,23450,23450,23450,23450,42
|
|
20230622,130200,250932500,23450,23450,23450,23450,12
|
|
20230622,130100,250651100,23450,23450,23450,23450,1
|
|
20230622,130000,250627650,23450,23450,23450,23450,1
|
|
20230622,125900,250604200,23450,23450,23450,23450,0
|
|
20230622,125800,250604200,23450,23450,23450,23450,0
|
|
20230622,125700,250604200,23450,23450,23450,23450,0
|
|
20230622,125600,250604200,23450,23450,23450,23450,0
|
|
20230622,125500,250604200,23450,23450,23450,23450,0
|
|
20230622,125400,250604200,23450,23450,23450,23450,7
|
|
20230622,125300,250440050,23450,23450,23450,23450,3
|
|
20230622,125200,250369700,23400,23400,23400,23400,17
|
|
20230622,125100,249971900,23450,23450,23450,23450,1
|
|
20230622,125000,249948450,23450,23450,23450,23450,0
|
|
20230622,124900,249948450,23450,23400,23450,23400,6
|
|
20230622,124800,249808000,23450,23450,23450,23450,0
|
|
20230622,124700,249808000,23450,23450,23450,23450,0
|
|
20230622,124600,249808000,23450,23450,23450,23450,0
|
|
20230622,124500,249808000,23450,23450,23450,23450,0
|
|
20230622,124400,249808000,23450,23450,23450,23450,0
|
|
20230622,124300,249808000,23450,23450,23450,23450,7
|
|
20230622,124200,249643850,23450,23450,23450,23450,0
|
|
20230622,124100,249643850,23450,23450,23450,23450,0
|
|
20230622,124000,249643850,23450,23450,23450,23450,0
|
|
20230622,123900,249643850,23450,23450,23450,23450,0
|
|
20230622,123800,249643850,23450,23450,23450,23450,3
|
|
20230622,123700,249573500,23450,23450,23450,23450,0
|
|
20230622,123600,249573500,23450,23450,23450,23450,0
|
|
20230622,123500,249573500,23450,23450,23450,23450,13
|
|
20230622,123400,249268650,23450,23450,23450,23450,0
|
|
20230622,123300,249268650,23450,23450,23450,23450,0
|
|
20230622,123200,249268650,23450,23450,23450,23450,1
|
|
20230622,123100,249245200,23450,23450,23450,23450,66
|
|
20230622,123000,247697500,23450,23450,23450,23450,0
|
|
20230622,122900,247697500,23450,23450,23450,23450,0
|
|
20230622,122800,247697500,23450,23450,23450,23450,0
|
|
20230622,122700,247697500,23450,23450,23450,23450,13
|
|
20230622,122600,247392650,23450,23450,23450,23450,7
|
|
20230622,122500,247228500,23450,23450,23450,23450,0
|
|
20230622,122400,247228500,23450,23450,23450,23450,0
|
|
20230622,122300,247228500,23450,23450,23450,23450,0
|
|
20230622,122200,247228500,23450,23450,23450,23450,3
|
|
20230622,122100,247158150,23450,23450,23450,23450,0
|
|
20230622,122000,247158150,23450,23450,23450,23450,0
|
|
20230622,121900,247158150,23450,23450,23450,23450,0
|
|
20230622,121800,247158150,23450,23450,23450,23450,100
|
|
20230622,121700,244813150,23450,23450,23450,23450,0
|
|
20230622,121600,244813150,23450,23450,23450,23450,0
|
|
20230622,121500,244813150,23450,23450,23450,23450,0
|
|
20230622,121400,244813150,23450,23500,23500,23450,202
|
|
20230622,121300,240066200,23500,23500,23500,23500,10
|
|
20230622,121200,239831200,23550,23550,23550,23550,0
|
|
20230622,121100,239831200,23550,23550,23550,23550,0
|
|
20230622,121000,239831200,23550,23550,23550,23550,0
|
|
20230622,120900,239831200,23550,23550,23550,23550,0
|
|
20230622,120800,239831200,23550,23550,23550,23550,0
|
|
20230622,120700,239831200,23550,23550,23550,23550,0
|
|
20230622,120600,239831200,23550,23550,23550,23550,0
|
|
20230622,120500,239831200,23550,23550,23550,23550,0
|
|
20230622,120400,239831200,23550,23550,23550,23550,1
|
|
20230622,120300,239807650,23550,23550,23550,23550,0
|
|
20230622,120200,239807650,23550,23550,23550,23550,0
|
|
20230622,120100,239807650,23550,23550,23550,23550,0
|
|
20230622,120000,239807650,23550,23550,23550,23550,0
|
|
20230622,115900,239807650,23550,23550,23550,23550,5
|
|
20230622,115800,239689900,23550,23550,23550,23550,0
|
|
20230622,115700,239689900,23550,23550,23550,23550,0
|
|
20230622,115600,239689900,23550,23550,23550,23550,0
|
|
20230622,115500,239689900,23550,23550,23550,23550,34
|
|
20230622,115400,238889200,23600,23600,23600,23600,100
|
|
20230622,115300,236529200,23550,23550,23550,23550,0
|
|
20230622,115200,236529200,23550,23550,23550,23550,0
|
|
20230622,115100,236529200,23550,23550,23550,23550,0
|
|
20230622,115000,236529200,23550,23550,23550,23550,0
|
|
20230622,114900,236529200,23550,23550,23550,23550,0
|
|
20230622,114800,236529200,23550,23550,23550,23550,4
|
|
20230622,114700,236435000,23550,23550,23550,23550,0
|
|
20230622,114600,236435000,23550,23550,23550,23550,0
|
|
20230622,114500,236435000,23550,23550,23550,23550,13
|
|
20230622,114400,236128850,23550,23550,23550,23550,0
|
|
20230622,114300,236128850,23550,23550,23550,23550,4
|
|
20230622,114200,236034650,23550,23550,23550,23550,0
|
|
20230622,114100,236034650,23550,23600,23600,23550,36
|
|
20230622,114000,235186800,23600,23550,23650,23550,206
|
|
20230622,113900,230330550,23550,23550,23550,23550,0
|
|
20230622,113800,230330550,23550,23550,23550,23550,0
|
|
20230622,113700,230330550,23550,23550,23550,23550,5
|
|
20230622,113600,230212800,23550,23550,23550,23550,1
|
|
20230622,113500,230189250,23500,23500,23500,23500,0
|
|
20230622,113400,230189250,23500,23500,23500,23500,0
|
|
20230622,113300,230189250,23500,23500,23500,23500,0
|
|
20230622,113200,230189250,23500,23500,23500,23500,0
|
|
20230622,113100,230189250,23500,23550,23550,23500,16
|
|
20230622,113000,229812600,23550,23550,23550,23550,0
|
|
20230622,112900,229812600,23550,23550,23550,23550,0
|
|
20230622,112800,229812600,23550,23550,23550,23550,0
|
|
20230622,112700,229812600,23550,23550,23550,23550,1
|
|
20230622,112600,229789050,23500,23550,23550,23500,37
|
|
20230622,112500,228917950,23500,23500,23500,23500,0
|
|
20230622,112400,228917950,23500,23500,23500,23500,0
|
|
20230622,112300,228917950,23500,23500,23500,23500,0
|
|
20230622,112200,228917950,23500,23550,23550,23500,2
|
|
20230622,112100,228870900,23500,23500,23500,23500,6
|
|
20230622,112000,228729900,23550,23550,23550,23550,32
|
|
20230622,111900,227976300,23500,23500,23500,23500,0
|
|
20230622,111800,227976300,23500,23500,23500,23500,0
|
|
20230622,111700,227976300,23500,23500,23500,23500,3
|
|
20230622,111600,227905800,23550,23600,23600,23500,127
|
|
20230622,111500,224910400,23600,23600,23600,23600,0
|
|
20230622,111400,224910400,23600,23600,23600,23600,0
|
|
20230622,111300,224910400,23600,23600,23600,23600,0
|
|
20230622,111200,224910400,23600,23600,23600,23600,0
|
|
20230622,111100,224910400,23600,23600,23600,23600,0
|
|
20230622,111000,224910400,23600,23600,23600,23600,0
|
|
20230622,110900,224910400,23600,23600,23600,23600,0
|
|
20230622,110800,224910400,23600,23600,23600,23600,0
|
|
20230622,110700,224910400,23600,23600,23600,23600,0
|
|
20230622,110600,224910400,23600,23500,23600,23500,50
|
|
20230622,110500,223731550,23600,23550,23600,23550,5
|
|
20230622,110400,223613750,23550,23550,23550,23550,13
|
|
20230622,110300,223307600,23550,23550,23550,23500,12
|
|
20230622,110200,223025150,23600,23600,23600,23600,0
|
|
20230622,110100,223025150,23600,23600,23600,23600,0
|
|
20230622,110000,223025150,23600,23600,23600,23600,4
|
|
20230622,105900,222930750,23600,23600,23600,23600,10
|
|
20230622,105800,222694750,23600,23600,23600,23600,5
|
|
20230622,105700,222576750,23600,23600,23600,23600,0
|
|
20230622,105600,222576750,23600,23650,23650,23600,43
|
|
20230622,105500,221560050,23550,23550,23550,23550,26
|
|
20230622,105400,220947750,23650,23650,23650,23650,0
|
|
20230622,105300,220947750,23650,23650,23650,23650,0
|
|
20230622,105200,220947750,23650,23550,23650,23550,57
|
|
20230622,105100,219602200,23600,23650,23650,23600,82
|
|
20230622,105000,217666500,23700,23700,23700,23700,0
|
|
20230622,104900,217666500,23700,23500,23700,23500,507
|
|
20230622,104800,205723800,23500,23400,23500,23400,2543
|
|
20230622,104700,146010550,23350,23350,23350,23350,0
|
|
20230622,104600,146010550,23350,23350,23350,23350,0
|
|
20230622,104500,146010550,23350,23350,23350,23350,0
|
|
20230622,104400,146010550,23350,23350,23350,23350,0
|
|
20230622,104300,146010550,23350,23350,23350,23350,0
|
|
20230622,104200,146010550,23350,23350,23350,23350,0
|
|
20230622,104100,146010550,23350,23350,23350,23350,0
|
|
20230622,104000,146010550,23350,23350,23350,23350,43
|
|
20230622,103900,145006500,23350,23350,23350,23350,0
|
|
20230622,103800,145006500,23350,23350,23350,23350,0
|
|
20230622,103700,145006500,23350,23350,23350,23350,982
|
|
20230622,103600,122076800,23350,23350,23350,23350,142
|
|
20230622,103500,118761100,23400,23400,23400,23400,13
|
|
20230622,103400,118456900,23400,23400,23400,23400,0
|
|
20230622,103300,118456900,23400,23400,23400,23400,20
|
|
20230622,103200,117988900,23400,23400,23400,23400,0
|
|
20230622,103100,117988900,23400,23400,23400,23400,0
|
|
20230622,103000,117988900,23400,23400,23400,23400,0
|
|
20230622,102900,117988900,23400,23400,23400,23400,0
|
|
20230622,102800,117988900,23400,23400,23400,23400,52
|
|
20230622,102700,116772100,23350,23350,23350,23350,0
|
|
20230622,102600,116772100,23350,23350,23350,23350,28
|
|
20230622,102500,116118300,23350,23400,23400,23350,8
|
|
20230622,102400,115931450,23400,23400,23400,23400,13
|
|
20230622,102300,115627250,23400,23400,23400,23400,13
|
|
20230622,102200,115323050,23400,23400,23400,23400,12
|
|
20230622,102100,115042250,23450,23450,23450,23450,13
|
|
20230622,102000,114737400,23450,23450,23450,23450,0
|
|
20230622,101900,114737400,23450,23450,23450,23450,13
|
|
20230622,101800,114432550,23400,23400,23400,23400,58
|
|
20230622,101700,113075350,23400,23400,23400,23400,0
|
|
20230622,101600,113075350,23400,23400,23400,23400,50
|
|
20230622,101500,111905350,23400,23400,23400,23400,0
|
|
20230622,101400,111905350,23400,23400,23400,23400,50
|
|
20230622,101300,110735350,23450,23450,23450,23450,28
|
|
20230622,101200,110078750,23400,23400,23450,23400,40
|
|
20230622,101100,109141250,23400,23400,23400,23400,26
|
|
20230622,101000,108532850,23400,23400,23400,23400,11
|
|
20230622,100900,108275450,23400,23400,23400,23400,12
|
|
20230622,100800,107994650,23400,23400,23400,23400,7
|
|
20230622,100700,107830850,23350,23350,23350,23350,339
|
|
20230622,100600,99915200,23350,23300,23350,23300,2
|
|
20230622,100500,99868550,23350,23350,23350,23350,0
|
|
20230622,100400,99868550,23350,23350,23350,23350,11
|
|
20230622,100300,99611700,23350,23350,23350,23350,3
|
|
20230622,100200,99541650,23350,23350,23350,23350,13
|
|
20230622,100100,99238100,23350,23300,23350,23300,43
|
|
20230622,100000,98236000,23350,23350,23350,23350,94
|
|
20230622,095900,96041100,23350,23350,23350,23350,28
|
|
20230622,095800,95387300,23350,23300,23350,23300,9
|
|
20230622,095700,95177250,23350,23350,23350,23350,51
|
|
20230622,095600,93986400,23300,23300,23300,23300,0
|
|
20230622,095500,93986400,23300,23300,23300,23300,0
|
|
20230622,095400,93986400,23300,23300,23300,23300,0
|
|
20230622,095300,93986400,23300,23350,23350,23300,111
|
|
20230622,095200,91399600,23350,23350,23350,23350,92
|
|
20230622,095100,89251400,23400,23400,23400,23400,0
|
|
20230622,095000,89251400,23400,23400,23400,23400,0
|
|
20230622,094900,89251400,23400,23350,23400,23350,356
|
|
20230622,094800,80933800,23350,23350,23350,23350,2
|
|
20230622,094700,80887100,23350,23350,23350,23350,0
|
|
20230622,094600,80887100,23350,23350,23350,23350,0
|
|
20230622,094500,80887100,23350,23300,23350,23300,12
|
|
20230622,094400,80607350,23350,23350,23350,23350,0
|
|
20230622,094300,80607350,23350,23350,23350,23350,493
|
|
20230622,094200,69095800,23350,23400,23400,23350,21
|
|
20230622,094100,68605400,23400,23400,23400,23400,3
|
|
20230622,094000,68535200,23350,23350,23350,23350,0
|
|
20230622,093900,68535200,23350,23350,23350,23350,0
|
|
20230622,093800,68535200,23350,23400,23400,23350,13
|
|
20230622,093700,68231500,23450,23450,23450,23450,1
|
|
20230622,093600,68208050,23400,23400,23400,23400,8
|
|
20230622,093500,68020850,23400,23400,23400,23400,20
|
|
20230622,093400,67552850,23400,23400,23400,23400,0
|
|
20230622,093300,67552850,23400,23400,23400,23400,0
|
|
20230622,093200,67552850,23400,23450,23450,23400,44
|
|
20230622,093100,66521100,23400,23400,23400,23400,3
|
|
20230622,093000,66450900,23450,23450,23450,23450,2
|
|
20230622,092900,66404000,23400,23400,23400,23400,24
|
|
20230622,092800,65842400,23400,23450,23450,23400,60
|
|
20230622,092700,64438350,23400,23400,23400,23400,0
|
|
20230622,092600,64438350,23400,23400,23400,23400,0
|
|
20230622,092500,64438350,23400,23400,23400,23400,0
|
|
20230622,092400,64438350,23400,23400,23400,23400,44
|
|
20230622,092300,63408750,23450,23450,23450,23450,0
|
|
20230622,092200,63408750,23450,23450,23450,23450,2
|
|
20230622,092100,63361850,23450,23450,23450,23450,1
|
|
20230622,092000,63338400,23450,23450,23450,23450,69
|
|
20230622,091900,61720350,23400,23500,23500,23400,76
|
|
20230622,091800,59939700,23500,23500,23500,23500,28
|
|
20230622,091700,59281700,23450,23450,23450,23450,0
|
|
20230622,091600,59281700,23450,23450,23450,23450,0
|
|
20230622,091500,59281700,23450,23450,23450,23450,0
|
|
20230622,091400,59281700,23450,23350,23450,23350,285
|
|
20230622,091300,52608900,23350,23400,23400,23350,48
|
|
20230622,091200,51487100,23400,23400,23400,23400,38
|
|
20230622,091100,50597900,23400,23350,23400,23350,192
|
|
20230622,091000,46112200,23350,23350,23350,23350,0
|
|
20230622,090900,46112200,23350,23350,23350,23350,39
|
|
20230622,090800,45201550,23400,23400,23400,23400,249
|
|
20230622,090700,39374950,23350,23500,23550,23350,886
|
|
20230622,090600,18554100,23500,23500,23500,23500,13
|
|
20230622,090500,18248600,23550,23350,23550,23350,470
|
|
20230622,090400,7234650,23350,23350,23350,23350,63
|
|
20230622,090300,5763600,23400,23450,23450,23350,55
|
|
20230622,090200,4478750,23400,23400,23450,23400,86
|
|
20230622,090100,2465950,23450,23450,23450,23450,16
|
|
20230622,090000,2090750,23450,23500,23500,23450,89
|