633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193000,1891670000,29300,29300,29300,29300,1728
|
|
20230622,192900,1891670000,29300,29300,29300,29300,0
|
|
20230622,192800,1891670000,29300,29300,29300,29300,0
|
|
20230622,192700,1891670000,29300,29300,29300,29300,0
|
|
20230622,192600,1891670000,29300,29300,29300,29300,0
|
|
20230622,192500,1891670000,29300,29300,29300,29300,0
|
|
20230622,192400,1891670000,29300,29300,29300,29300,0
|
|
20230622,192300,1891670000,29300,29300,29300,29300,0
|
|
20230622,192200,1891670000,29300,29300,29300,29300,0
|
|
20230622,192100,1891670000,29300,29300,29300,29300,0
|
|
20230622,192000,1891670000,29300,29300,29300,29300,0
|
|
20230622,191900,1891670000,29300,29300,29300,29300,0
|
|
20230622,191800,1891670000,29300,29300,29300,29300,0
|
|
20230622,191700,1891670000,29300,29300,29300,29300,0
|
|
20230622,191600,1891670000,29300,29300,29300,29300,0
|
|
20230622,191500,1891670000,29300,29300,29300,29300,0
|
|
20230622,191400,1891670000,29300,29300,29300,29300,0
|
|
20230622,191300,1891670000,29300,29300,29300,29300,0
|
|
20230622,191200,1891670000,29300,29300,29300,29300,0
|
|
20230622,191100,1891670000,29300,29300,29300,29300,0
|
|
20230622,191000,1891670000,29300,29300,29300,29300,0
|
|
20230622,190900,1891670000,29300,29300,29300,29300,0
|
|
20230622,190800,1891670000,29300,29300,29300,29300,0
|
|
20230622,190700,1891670000,29300,29300,29300,29300,0
|
|
20230622,190600,1891670000,29300,29300,29300,29300,0
|
|
20230622,190500,1891670000,29300,29300,29300,29300,0
|
|
20230622,190400,1891670000,29300,29300,29300,29300,0
|
|
20230622,190300,1891670000,29300,29300,29300,29300,0
|
|
20230622,190200,1891670000,29300,29300,29300,29300,0
|
|
20230622,190100,1891670000,29300,29300,29300,29300,0
|
|
20230622,190000,1891670000,29300,29300,29300,29300,1728
|
|
20230622,185900,1891670000,29300,29300,29300,29300,0
|
|
20230622,185800,1891670000,29300,29300,29300,29300,0
|
|
20230622,185700,1891670000,29300,29300,29300,29300,0
|
|
20230622,185600,1891670000,29300,29300,29300,29300,0
|
|
20230622,185500,1891670000,29300,29300,29300,29300,0
|
|
20230622,185400,1891670000,29300,29300,29300,29300,0
|
|
20230622,185300,1891670000,29300,29300,29300,29300,0
|
|
20230622,185200,1891670000,29300,29300,29300,29300,0
|
|
20230622,185100,1891670000,29300,29300,29300,29300,0
|
|
20230622,185000,1891670000,29300,29300,29300,29300,0
|
|
20230622,184900,1891670000,29300,29300,29300,29300,0
|
|
20230622,184800,1891670000,29300,29300,29300,29300,0
|
|
20230622,184700,1891670000,29300,29300,29300,29300,0
|
|
20230622,184600,1891670000,29300,29300,29300,29300,0
|
|
20230622,184500,1891670000,29300,29300,29300,29300,0
|
|
20230622,184400,1891670000,29300,29300,29300,29300,0
|
|
20230622,184300,1891670000,29300,29300,29300,29300,0
|
|
20230622,184200,1891670000,29300,29300,29300,29300,0
|
|
20230622,184100,1891670000,29300,29300,29300,29300,0
|
|
20230622,184000,1891670000,29300,29300,29300,29300,0
|
|
20230622,183900,1891670000,29300,29300,29300,29300,0
|
|
20230622,183800,1891670000,29300,29300,29300,29300,0
|
|
20230622,183700,1891670000,29300,29300,29300,29300,0
|
|
20230622,183600,1891670000,29300,29300,29300,29300,0
|
|
20230622,183500,1891670000,29300,29300,29300,29300,0
|
|
20230622,183400,1891670000,29300,29300,29300,29300,0
|
|
20230622,183300,1891670000,29300,29300,29300,29300,0
|
|
20230622,183200,1891670000,29300,29300,29300,29300,0
|
|
20230622,183100,1891670000,29300,29300,29300,29300,0
|
|
20230622,183000,1891670000,29300,29300,29300,29300,1728
|
|
20230622,182900,1891670000,29300,29300,29300,29300,0
|
|
20230622,182800,1891670000,29300,29300,29300,29300,0
|
|
20230622,182700,1891670000,29300,29300,29300,29300,0
|
|
20230622,182600,1891670000,29300,29300,29300,29300,0
|
|
20230622,182500,1891670000,29300,29300,29300,29300,0
|
|
20230622,182400,1891670000,29300,29300,29300,29300,0
|
|
20230622,182300,1891670000,29300,29300,29300,29300,0
|
|
20230622,182200,1891670000,29300,29300,29300,29300,0
|
|
20230622,182100,1891670000,29300,29300,29300,29300,0
|
|
20230622,182000,1891670000,29300,29300,29300,29300,0
|
|
20230622,181900,1891670000,29300,29300,29300,29300,0
|
|
20230622,181800,1891670000,29300,29300,29300,29300,0
|
|
20230622,181700,1891670000,29300,29300,29300,29300,0
|
|
20230622,181600,1891670000,29300,29300,29300,29300,0
|
|
20230622,181500,1891670000,29300,29300,29300,29300,0
|
|
20230622,181400,1891670000,29300,29300,29300,29300,0
|
|
20230622,181300,1891670000,29300,29300,29300,29300,0
|
|
20230622,181200,1891670000,29300,29300,29300,29300,0
|
|
20230622,181100,1891670000,29300,29300,29300,29300,0
|
|
20230622,181000,1891670000,29300,29300,29300,29300,0
|
|
20230622,180900,1891670000,29300,29300,29300,29300,0
|
|
20230622,180800,1891670000,29300,29300,29300,29300,0
|
|
20230622,180700,1891670000,29300,29300,29300,29300,0
|
|
20230622,180600,1891670000,29300,29300,29300,29300,0
|
|
20230622,180500,1891670000,29300,29300,29300,29300,0
|
|
20230622,180400,1891670000,29300,29300,29300,29300,0
|
|
20230622,180300,1891670000,29300,29300,29300,29300,0
|
|
20230622,180200,1891670000,29300,29300,29300,29300,0
|
|
20230622,180100,1891670000,29300,29300,29300,29300,0
|
|
20230622,180000,1891670000,29300,29300,29300,29300,1728
|
|
20230622,175900,1891670000,29300,29300,29300,29300,0
|
|
20230622,175800,1891670000,29300,29300,29300,29300,0
|
|
20230622,175700,1891670000,29300,29300,29300,29300,0
|
|
20230622,175600,1891670000,29300,29300,29300,29300,0
|
|
20230622,175500,1891670000,29300,29300,29300,29300,0
|
|
20230622,175400,1891670000,29300,29300,29300,29300,0
|
|
20230622,175300,1891670000,29300,29300,29300,29300,0
|
|
20230622,175200,1891670000,29300,29300,29300,29300,0
|
|
20230622,175100,1891670000,29300,29300,29300,29300,0
|
|
20230622,175000,1891670000,29300,29300,29300,29300,0
|
|
20230622,174900,1891670000,29300,29300,29300,29300,0
|
|
20230622,174800,1891670000,29300,29300,29300,29300,0
|
|
20230622,174700,1891670000,29300,29300,29300,29300,0
|
|
20230622,174600,1891670000,29300,29300,29300,29300,0
|
|
20230622,174500,1891670000,29300,29300,29300,29300,0
|
|
20230622,174400,1891670000,29300,29300,29300,29300,0
|
|
20230622,174300,1891670000,29300,29300,29300,29300,0
|
|
20230622,174200,1891670000,29300,29300,29300,29300,0
|
|
20230622,174100,1891670000,29300,29300,29300,29300,0
|
|
20230622,174000,1891670000,29300,29300,29300,29300,0
|
|
20230622,173900,1891670000,29300,29300,29300,29300,0
|
|
20230622,173800,1891670000,29300,29300,29300,29300,0
|
|
20230622,173700,1891670000,29300,29300,29300,29300,0
|
|
20230622,173600,1891670000,29300,29300,29300,29300,0
|
|
20230622,173500,1891670000,29300,29300,29300,29300,0
|
|
20230622,173400,1891670000,29300,29300,29300,29300,0
|
|
20230622,173300,1891670000,29300,29300,29300,29300,0
|
|
20230622,173200,1891670000,29300,29300,29300,29300,0
|
|
20230622,173100,1891670000,29300,29300,29300,29300,0
|
|
20230622,173000,1891670000,29300,29300,29300,29300,1728
|
|
20230622,172900,1891670000,29300,29300,29300,29300,0
|
|
20230622,172800,1891670000,29300,29300,29300,29300,0
|
|
20230622,172700,1891670000,29300,29300,29300,29300,0
|
|
20230622,172600,1891670000,29300,29300,29300,29300,0
|
|
20230622,172500,1891670000,29300,29300,29300,29300,0
|
|
20230622,172400,1891670000,29300,29300,29300,29300,0
|
|
20230622,172300,1891670000,29300,29300,29300,29300,0
|
|
20230622,172200,1891670000,29300,29300,29300,29300,0
|
|
20230622,172100,1891670000,29300,29300,29300,29300,0
|
|
20230622,172000,1891670000,29300,29300,29300,29300,0
|
|
20230622,171900,1891670000,29300,29300,29300,29300,0
|
|
20230622,171800,1891670000,29300,29300,29300,29300,0
|
|
20230622,171700,1891670000,29300,29300,29300,29300,0
|
|
20230622,171600,1891670000,29300,29300,29300,29300,0
|
|
20230622,171500,1891670000,29300,29300,29300,29300,0
|
|
20230622,171400,1891670000,29300,29300,29300,29300,0
|
|
20230622,171300,1891670000,29300,29300,29300,29300,0
|
|
20230622,171200,1891670000,29300,29300,29300,29300,0
|
|
20230622,171100,1891670000,29300,29300,29300,29300,0
|
|
20230622,171000,1891670000,29300,29300,29300,29300,0
|
|
20230622,170900,1891670000,29300,29300,29300,29300,0
|
|
20230622,170800,1891670000,29300,29300,29300,29300,0
|
|
20230622,170700,1891670000,29300,29300,29300,29300,0
|
|
20230622,170600,1891670000,29300,29300,29300,29300,0
|
|
20230622,170500,1891670000,29300,29300,29300,29300,0
|
|
20230622,170400,1891670000,29300,29300,29300,29300,0
|
|
20230622,170300,1891670000,29300,29300,29300,29300,0
|
|
20230622,170200,1891670000,29300,29300,29300,29300,0
|
|
20230622,170100,1891670000,29300,29300,29300,29300,0
|
|
20230622,170000,1891670000,29300,29300,29300,29300,1728
|
|
20230622,165900,1891670000,29300,29300,29300,29300,0
|
|
20230622,165800,1891670000,29300,29300,29300,29300,0
|
|
20230622,165700,1891670000,29300,29300,29300,29300,0
|
|
20230622,165600,1891670000,29300,29300,29300,29300,0
|
|
20230622,165500,1891670000,29300,29300,29300,29300,0
|
|
20230622,165400,1891670000,29300,29300,29300,29300,0
|
|
20230622,165300,1891670000,29300,29300,29300,29300,0
|
|
20230622,165200,1891670000,29300,29300,29300,29300,0
|
|
20230622,165100,1891670000,29300,29300,29300,29300,0
|
|
20230622,165000,1891670000,29300,29300,29300,29300,0
|
|
20230622,164900,1891670000,29300,29300,29300,29300,0
|
|
20230622,164800,1891670000,29300,29300,29300,29300,0
|
|
20230622,164700,1891670000,29300,29300,29300,29300,0
|
|
20230622,164600,1891670000,29300,29300,29300,29300,0
|
|
20230622,164500,1891670000,29300,29300,29300,29300,0
|
|
20230622,164400,1891670000,29300,29300,29300,29300,0
|
|
20230622,164300,1891670000,29300,29300,29300,29300,0
|
|
20230622,164200,1891670000,29300,29300,29300,29300,0
|
|
20230622,164100,1891670000,29300,29300,29300,29300,0
|
|
20230622,164000,1891670000,29300,29300,29300,29300,0
|
|
20230622,163900,1891670000,29300,29300,29300,29300,0
|
|
20230622,163800,1891670000,29300,29300,29300,29300,0
|
|
20230622,163700,1891670000,29300,29300,29300,29300,0
|
|
20230622,163600,1891670000,29300,29300,29300,29300,0
|
|
20230622,163500,1891670000,29300,29300,29300,29300,0
|
|
20230622,163400,1891670000,29300,29300,29300,29300,0
|
|
20230622,163300,1891670000,29300,29300,29300,29300,0
|
|
20230622,163200,1891670000,29300,29300,29300,29300,0
|
|
20230622,163100,1891670000,29300,29300,29300,29300,0
|
|
20230622,163000,1891670000,29300,29300,29300,29300,1728
|
|
20230622,162900,1891670000,29300,29300,29300,29300,0
|
|
20230622,162800,1891670000,29300,29300,29300,29300,0
|
|
20230622,162700,1891670000,29300,29300,29300,29300,0
|
|
20230622,162600,1891670000,29300,29300,29300,29300,0
|
|
20230622,162500,1891670000,29300,29300,29300,29300,0
|
|
20230622,162400,1891670000,29300,29300,29300,29300,0
|
|
20230622,162300,1891670000,29300,29300,29300,29300,0
|
|
20230622,162200,1891670000,29300,29300,29300,29300,0
|
|
20230622,162100,1891670000,29300,29300,29300,29300,0
|
|
20230622,162000,1891670000,29300,29300,29300,29300,0
|
|
20230622,161900,1891670000,29300,29300,29300,29300,0
|
|
20230622,161800,1891670000,29300,29300,29300,29300,0
|
|
20230622,161700,1891670000,29300,29300,29300,29300,0
|
|
20230622,161600,1891670000,29300,29300,29300,29300,0
|
|
20230622,161500,1891670000,29300,29300,29300,29300,0
|
|
20230622,161400,1891670000,29300,29300,29300,29300,0
|
|
20230622,161300,1891670000,29300,29300,29300,29300,0
|
|
20230622,161200,1891670000,29300,29300,29300,29300,0
|
|
20230622,161100,1891670000,29300,29300,29300,29300,0
|
|
20230622,161000,1891670000,29300,29300,29300,29300,0
|
|
20230622,160900,1891670000,29300,29300,29300,29300,0
|
|
20230622,160800,1891670000,29300,29300,29300,29300,0
|
|
20230622,160700,1891670000,29300,29300,29300,29300,0
|
|
20230622,160600,1891670000,29300,29300,29300,29300,0
|
|
20230622,160500,1891670000,29300,29300,29300,29300,0
|
|
20230622,160400,1891670000,29300,29300,29300,29300,0
|
|
20230622,160300,1891670000,29300,29300,29300,29300,0
|
|
20230622,160200,1891670000,29300,29300,29300,29300,0
|
|
20230622,160100,1891670000,29300,29300,29300,29300,0
|
|
20230622,160000,1891670000,29300,29300,29300,29300,1728
|
|
20230622,155900,1891670000,29300,29300,29300,29300,0
|
|
20230622,155800,1891670000,29300,29300,29300,29300,0
|
|
20230622,155700,1891670000,29300,29300,29300,29300,0
|
|
20230622,155600,1891670000,29300,29300,29300,29300,0
|
|
20230622,155500,1891670000,29300,29300,29300,29300,0
|
|
20230622,155400,1891670000,29300,29300,29300,29300,0
|
|
20230622,155300,1891670000,29300,29300,29300,29300,0
|
|
20230622,155200,1891670000,29300,29300,29300,29300,0
|
|
20230622,155100,1891670000,29300,29300,29300,29300,0
|
|
20230622,155000,1891670000,29300,29300,29300,29300,0
|
|
20230622,154900,1891670000,29300,29300,29300,29300,0
|
|
20230622,154800,1891670000,29300,29300,29300,29300,0
|
|
20230622,154700,1891670000,29300,29300,29300,29300,0
|
|
20230622,154600,1891670000,29300,29300,29300,29300,0
|
|
20230622,154500,1891670000,29300,29300,29300,29300,0
|
|
20230622,154400,1891670000,29300,29300,29300,29300,0
|
|
20230622,154300,1891670000,29300,29300,29300,29300,0
|
|
20230622,154200,1891670000,29300,29300,29300,29300,0
|
|
20230622,154100,1891670000,29300,29300,29300,29300,0
|
|
20230622,154000,1891670000,29300,29300,29300,29300,0
|
|
20230622,153900,1891670000,29300,29300,29300,29300,0
|
|
20230622,153800,1891670000,29300,29300,29300,29300,0
|
|
20230622,153700,1891670000,29300,29300,29300,29300,0
|
|
20230622,153600,1891670000,29300,29300,29300,29300,0
|
|
20230622,153500,1891670000,29300,29300,29300,29300,0
|
|
20230622,153400,1891670000,29300,29300,29300,29300,0
|
|
20230622,153300,1891670000,29300,29300,29300,29300,0
|
|
20230622,153200,1891670000,29300,29300,29300,29300,0
|
|
20230622,153100,1891670000,29300,29300,29300,29300,0
|
|
20230622,153000,1891670000,29300,29300,29300,29300,3456
|
|
20230622,152900,1841039600,29300,29300,29300,29300,0
|
|
20230622,152800,1841039600,29300,29300,29300,29300,0
|
|
20230622,152700,1841039600,29300,29300,29300,29300,0
|
|
20230622,152600,1841039600,29300,29300,29300,29300,0
|
|
20230622,152500,1841039600,29300,29300,29300,29300,0
|
|
20230622,152400,1841039600,29300,29300,29300,29300,0
|
|
20230622,152300,1841039600,29300,29300,29300,29300,0
|
|
20230622,152200,1841039600,29300,29300,29300,29300,0
|
|
20230622,152100,1841039600,29300,29300,29300,29300,0
|
|
20230622,152000,1841039600,29300,29300,29300,29300,0
|
|
20230622,151900,1841039600,29300,29350,29350,29300,88
|
|
20230622,151800,1838460700,29350,29350,29350,29350,135
|
|
20230622,151700,1834498450,29350,29300,29350,29300,209
|
|
20230622,151600,1828374700,29350,29300,29350,29300,225
|
|
20230622,151500,1821773100,29350,29350,29350,29350,13
|
|
20230622,151400,1821391550,29350,29350,29350,29350,100
|
|
20230622,151300,1818456550,29300,29300,29300,29300,20
|
|
20230622,151200,1817870550,29300,29300,29300,29300,111
|
|
20230622,151100,1814618250,29350,29300,29350,29300,112
|
|
20230622,151000,1811336150,29350,29300,29350,29300,37
|
|
20230622,150900,1810250300,29350,29300,29350,29300,107
|
|
20230622,150800,1807111850,29350,29350,29350,29350,10
|
|
20230622,150700,1806818350,29350,29350,29350,29350,10
|
|
20230622,150600,1806524850,29300,29350,29350,29300,1411
|
|
20230622,150500,1765181500,29350,29350,29350,29350,11
|
|
20230622,150400,1764858650,29350,29350,29350,29300,112
|
|
20230622,150300,1761571950,29350,29350,29350,29350,61
|
|
20230622,150200,1759781600,29350,29350,29350,29300,653
|
|
20230622,150100,1740621250,29300,29350,29350,29300,426
|
|
20230622,150000,1728118650,29350,29350,29350,29350,2
|
|
20230622,145900,1728059950,29350,29350,29350,29300,63
|
|
20230622,145800,1726212550,29350,29350,29350,29350,83
|
|
20230622,145700,1723776500,29350,29300,29350,29300,9
|
|
20230622,145600,1723512750,29300,29350,29350,29300,110
|
|
20230622,145500,1720288000,29350,29300,29350,29300,55
|
|
20230622,145400,1718675250,29350,29350,29350,29350,1
|
|
20230622,145300,1718645900,29300,29300,29300,29300,100
|
|
20230622,145200,1715715900,29350,29350,29350,29300,64
|
|
20230622,145100,1713840000,29300,29300,29300,29300,5
|
|
20230622,145000,1713693500,29300,29300,29300,29300,0
|
|
20230622,144900,1713693500,29300,29300,29300,29300,55
|
|
20230622,144800,1712082000,29300,29300,29300,29300,64
|
|
20230622,144700,1710206800,29300,29350,29350,29300,14
|
|
20230622,144600,1709796400,29350,29350,29350,29300,43
|
|
20230622,144500,1708535200,29300,29300,29300,29300,0
|
|
20230622,144400,1708535200,29300,29300,29300,29300,0
|
|
20230622,144300,1708535200,29300,29300,29350,29300,21
|
|
20230622,144200,1707919400,29350,29350,29350,29350,28
|
|
20230622,144100,1707097600,29350,29350,29350,29350,10
|
|
20230622,144000,1706804100,29350,29350,29350,29300,32
|
|
20230622,143900,1705865350,29350,29350,29350,29350,0
|
|
20230622,143800,1705865350,29350,29350,29350,29350,2
|
|
20230622,143700,1705806650,29350,29350,29350,29350,3
|
|
20230622,143600,1705718600,29300,29350,29350,29300,26
|
|
20230622,143500,1704955950,29300,29350,29350,29300,79
|
|
20230622,143400,1702641200,29350,29350,29350,29350,2
|
|
20230622,143300,1702582500,29350,29350,29350,29350,9
|
|
20230622,143200,1702318350,29300,29300,29300,29300,0
|
|
20230622,143100,1702318350,29300,29300,29300,29300,10
|
|
20230622,143000,1702025350,29300,29300,29300,29300,52
|
|
20230622,142900,1700501750,29350,29350,29350,29350,0
|
|
20230622,142800,1700501750,29350,29350,29350,29350,174
|
|
20230622,142700,1695394850,29350,29400,29400,29350,1078
|
|
20230622,142600,1663754450,29400,29400,29400,29400,0
|
|
20230622,142500,1663754450,29400,29400,29400,29400,5
|
|
20230622,142400,1663607450,29400,29400,29400,29400,1
|
|
20230622,142300,1663578050,29400,29400,29400,29400,10
|
|
20230622,142200,1663284050,29350,29400,29400,29350,110
|
|
20230622,142100,1660055450,29350,29350,29350,29350,12
|
|
20230622,142000,1659703250,29350,29400,29400,29350,60
|
|
20230622,141900,1657939750,29350,29350,29350,29350,0
|
|
20230622,141800,1657939750,29350,29350,29350,29350,6
|
|
20230622,141700,1657763650,29350,29350,29350,29350,0
|
|
20230622,141600,1657763650,29350,29350,29350,29350,252
|
|
20230622,141500,1650367450,29350,29400,29400,29300,448
|
|
20230622,141400,1637228250,29400,29450,29450,29400,250
|
|
20230622,141300,1629876750,29400,29400,29400,29400,0
|
|
20230622,141200,1629876750,29400,29400,29400,29400,39
|
|
20230622,141100,1628730150,29400,29450,29450,29400,21
|
|
20230622,141000,1628112500,29400,29400,29400,29400,0
|
|
20230622,140900,1628112500,29400,29400,29400,29400,82
|
|
20230622,140800,1625701700,29400,29400,29400,29400,128
|
|
20230622,140700,1621938500,29400,29400,29400,29400,18
|
|
20230622,140600,1621409300,29400,29450,29450,29400,294
|
|
20230622,140500,1612765450,29450,29450,29450,29450,34
|
|
20230622,140400,1611764150,29450,29450,29450,29450,3
|
|
20230622,140300,1611675800,29400,29400,29400,29400,90
|
|
20230622,140200,1609029800,29400,29400,29400,29400,6
|
|
20230622,140100,1608853400,29400,29450,29450,29400,72
|
|
20230622,140000,1606733100,29450,29450,29450,29450,123
|
|
20230622,135900,1603110750,29450,29450,29450,29450,109
|
|
20230622,135800,1599900700,29400,29350,29400,29350,225
|
|
20230622,135700,1593288200,29400,29400,29400,29400,21
|
|
20230622,135600,1592670800,29400,29350,29400,29350,648
|
|
20230622,135500,1573651950,29300,29350,29350,29300,361
|
|
20230622,135400,1563074100,29350,29350,29350,29350,9
|
|
20230622,135300,1562809950,29300,29300,29300,29300,250
|
|
20230622,135200,1555484950,29350,29350,29350,29350,3
|
|
20230622,135100,1555396900,29350,29350,29350,29350,1
|
|
20230622,135000,1555367550,29300,29250,29300,29250,41
|
|
20230622,134900,1554167450,29250,29250,29250,29250,123
|
|
20230622,134800,1550569700,29250,29300,29300,29250,73
|
|
20230622,134700,1548432100,29250,29300,29300,29250,73
|
|
20230622,134600,1546295650,29350,29300,29350,29250,702
|
|
20230622,134500,1525720900,29300,29300,29300,29300,653
|
|
20230622,134400,1506588000,29300,29400,29400,29300,2667
|
|
20230622,134300,1428216700,29400,29400,29450,29400,108
|
|
20230622,134200,1425041000,29400,29450,29450,29400,1406
|
|
20230622,134100,1383638000,29450,29500,29500,29450,100
|
|
20230622,134000,1380692900,29450,29500,29500,29450,112
|
|
20230622,133900,1377392550,29500,29450,29500,29450,27
|
|
20230622,133800,1376597300,29450,29500,29500,29450,328
|
|
20230622,133700,1366922550,29450,29500,29500,29450,74
|
|
20230622,133600,1364743000,29450,29450,29450,29450,25
|
|
20230622,133500,1364006750,29450,29450,29500,29450,54
|
|
20230622,133400,1362415950,29500,29500,29500,29500,4
|
|
20230622,133300,1362297950,29500,29500,29500,29500,13
|
|
20230622,133200,1361914450,29450,29450,29450,29450,90
|
|
20230622,133100,1359263950,29450,29500,29500,29450,22
|
|
20230622,133000,1358615050,29500,29500,29500,29500,131
|
|
20230622,132900,1354750550,29500,29500,29500,29500,10
|
|
20230622,132800,1354455550,29500,29500,29500,29500,27
|
|
20230622,132700,1353659050,29500,29500,29500,29500,19
|
|
20230622,132600,1353098550,29500,29500,29500,29500,11
|
|
20230622,132500,1352774050,29500,29500,29500,29500,0
|
|
20230622,132400,1352774050,29500,29450,29500,29450,189
|
|
20230622,132300,1347207950,29450,29450,29450,29450,172
|
|
20230622,132200,1342142550,29450,29450,29450,29450,85
|
|
20230622,132100,1339639300,29450,29400,29450,29400,26
|
|
20230622,132000,1338873900,29450,29450,29450,29400,111
|
|
20230622,131900,1335607950,29450,29450,29450,29450,10
|
|
20230622,131800,1335313450,29450,29450,29450,29450,20
|
|
20230622,131700,1334724450,29450,29450,29450,29450,1
|
|
20230622,131600,1334695000,29450,29450,29450,29450,25
|
|
20230622,131500,1333958750,29450,29450,29450,29450,36
|
|
20230622,131400,1332898550,29450,29450,29450,29450,31
|
|
20230622,131300,1331985600,29450,29450,29450,29450,0
|
|
20230622,131200,1331985600,29450,29450,29450,29450,299
|
|
20230622,131100,1323180050,29450,29500,29550,29450,790
|
|
20230622,131000,1299909900,29500,29500,29500,29500,109
|
|
20230622,130900,1296694400,29500,29500,29500,29500,73
|
|
20230622,130800,1294540900,29500,29500,29500,29500,151
|
|
20230622,130700,1290086400,29500,29500,29500,29500,21
|
|
20230622,130600,1289466900,29500,29500,29500,29500,10
|
|
20230622,130500,1289171900,29500,29500,29500,29500,13
|
|
20230622,130400,1288788400,29500,29500,29500,29500,60
|
|
20230622,130300,1287018400,29500,29500,29500,29500,1
|
|
20230622,130200,1286988900,29500,29500,29500,29500,120
|
|
20230622,130100,1283448900,29450,29450,29450,29450,549
|
|
20230622,130000,1267280850,29450,29450,29450,29450,57
|
|
20230622,125900,1265602200,29450,29450,29450,29450,36
|
|
20230622,125800,1264542000,29450,29450,29450,29450,1
|
|
20230622,125700,1264512550,29450,29450,29450,29450,20
|
|
20230622,125600,1263923550,29450,29450,29450,29450,23
|
|
20230622,125500,1263246200,29450,29450,29450,29450,923
|
|
20230622,125400,1236063850,29500,29500,29500,29500,3
|
|
20230622,125300,1235975350,29500,29450,29500,29450,113
|
|
20230622,125200,1232646850,29450,29450,29450,29450,0
|
|
20230622,125100,1232646850,29450,29450,29450,29450,0
|
|
20230622,125000,1232646850,29450,29450,29450,29450,0
|
|
20230622,124900,1232646850,29450,29450,29450,29450,550
|
|
20230622,124800,1216449350,29500,29500,29500,29500,15
|
|
20230622,124700,1216006850,29500,29450,29500,29450,33
|
|
20230622,124600,1215034950,29450,29500,29500,29450,76
|
|
20230622,124500,1212793450,29500,29450,29500,29450,7
|
|
20230622,124400,1212587050,29450,29450,29450,29450,22
|
|
20230622,124300,1211939150,29450,29450,29450,29450,10
|
|
20230622,124200,1211644650,29450,29450,29450,29450,111
|
|
20230622,124100,1208375700,29500,29500,29500,29500,0
|
|
20230622,124000,1208375700,29500,29500,29500,29500,0
|
|
20230622,123900,1208375700,29500,29500,29500,29500,5
|
|
20230622,123800,1208228200,29500,29500,29500,29500,6
|
|
20230622,123700,1208051200,29500,29500,29500,29500,0
|
|
20230622,123600,1208051200,29500,29500,29500,29500,0
|
|
20230622,123500,1208051200,29500,29500,29500,29450,39
|
|
20230622,123400,1206900950,29500,29500,29500,29500,2
|
|
20230622,123300,1206841950,29500,29500,29500,29500,6
|
|
20230622,123200,1206664950,29450,29500,29500,29450,61
|
|
20230622,123100,1204868450,29550,29500,29550,29500,106
|
|
20230622,123000,1201741400,29500,29500,29500,29500,103
|
|
20230622,122900,1198702900,29500,29500,29500,29500,1
|
|
20230622,122800,1198673400,29500,29500,29500,29500,1
|
|
20230622,122700,1198643900,29500,29500,29500,29500,0
|
|
20230622,122600,1198643900,29500,29550,29550,29500,164
|
|
20230622,122500,1193798150,29500,29600,29600,29500,25
|
|
20230622,122400,1193059950,29600,29600,29600,29600,0
|
|
20230622,122300,1193059950,29600,29600,29600,29600,1
|
|
20230622,122200,1193030350,29600,29500,29600,29500,1053
|
|
20230622,122100,1161934450,29500,29500,29500,29500,1
|
|
20230622,122000,1161904950,29500,29500,29500,29500,13
|
|
20230622,121900,1161521450,29500,29500,29500,29500,60
|
|
20230622,121800,1159751450,29500,29500,29500,29500,1748
|
|
20230622,121700,1108185450,29550,29550,29550,29550,14
|
|
20230622,121600,1107771750,29550,29550,29550,29550,0
|
|
20230622,121500,1107771750,29550,29550,29550,29550,847
|
|
20230622,121400,1082742900,29600,29550,29600,29550,129
|
|
20230622,121300,1078930450,29550,29600,29600,29550,32
|
|
20230622,121200,1077983400,29600,29600,29600,29600,67
|
|
20230622,121100,1076000200,29600,29600,29600,29600,30
|
|
20230622,121000,1075112200,29600,29600,29600,29600,8
|
|
20230622,120900,1074875400,29650,29650,29650,29650,6
|
|
20230622,120800,1074697500,29650,29650,29650,29650,1
|
|
20230622,120700,1074667850,29650,29600,29650,29600,298
|
|
20230622,120600,1065847000,29650,29650,29650,29650,10
|
|
20230622,120500,1065550500,29650,29650,29650,29650,1
|
|
20230622,120400,1065520850,29650,29600,29650,29600,70
|
|
20230622,120300,1063447150,29600,29600,29600,29600,105
|
|
20230622,120200,1060339150,29600,29600,29600,29600,63
|
|
20230622,120100,1058474350,29600,29650,29650,29600,1141
|
|
20230622,120000,1024696350,29650,29650,29650,29650,48
|
|
20230622,115900,1023273150,29650,29650,29650,29650,118
|
|
20230622,115800,1019774450,29650,29650,29650,29650,71
|
|
20230622,115700,1017669300,29650,29600,29650,29600,115
|
|
20230622,115600,1014260600,29600,29600,29600,29600,23
|
|
20230622,115500,1013579800,29600,29650,29650,29550,427
|
|
20230622,115400,1000940500,29700,29650,29700,29650,30
|
|
20230622,115300,1000050100,29650,29650,29650,29650,2
|
|
20230622,115200,999990800,29650,29650,29650,29650,3
|
|
20230622,115100,999901850,29650,29650,29700,29650,361
|
|
20230622,115000,989198150,29650,29650,29650,29650,290
|
|
20230622,114900,980599650,29650,29650,29650,29650,35
|
|
20230622,114800,979561900,29650,29650,29650,29650,44
|
|
20230622,114700,978257300,29650,29650,29650,29650,61
|
|
20230622,114600,976448650,29650,29650,29650,29650,203
|
|
20230622,114500,970429700,29650,29650,29650,29650,1
|
|
20230622,114400,970400050,29650,29650,29650,29650,102
|
|
20230622,114300,967375750,29600,29650,29650,29600,137
|
|
20230622,114200,963315550,29650,29650,29650,29600,123
|
|
20230622,114100,959669500,29650,29650,29650,29600,137
|
|
20230622,114000,955607500,29650,29600,29650,29550,830
|
|
20230622,113900,931039450,29550,29600,29600,29550,30
|
|
20230622,113800,930152850,29550,29550,29550,29550,140
|
|
20230622,113700,926015850,29550,29550,29550,29550,2
|
|
20230622,113600,925956750,29550,29550,29550,29550,56
|
|
20230622,113500,924301950,29550,29550,29550,29550,0
|
|
20230622,113400,924301950,29550,29550,29550,29550,4
|
|
20230622,113300,924183750,29550,29550,29550,29550,12
|
|
20230622,113200,923829150,29550,29550,29550,29550,51
|
|
20230622,113100,922322100,29500,29500,29500,29500,34
|
|
20230622,113000,921319100,29500,29500,29550,29500,37
|
|
20230622,112900,920227400,29500,29500,29500,29500,430
|
|
20230622,112800,907542400,29500,29500,29500,29500,27
|
|
20230622,112700,906745900,29500,29500,29500,29500,4
|
|
20230622,112600,906627900,29500,29500,29500,29500,50
|
|
20230622,112500,905152900,29500,29500,29500,29500,3
|
|
20230622,112400,905064400,29500,29450,29500,29450,51
|
|
20230622,112300,903560400,29500,29500,29500,29500,2
|
|
20230622,112200,903501400,29450,29500,29500,29450,8
|
|
20230622,112100,903265450,29500,29500,29500,29500,0
|
|
20230622,112000,903265450,29500,29450,29500,29450,79
|
|
20230622,111900,900936500,29500,29500,29500,29500,44
|
|
20230622,111800,899638500,29550,29500,29550,29500,424
|
|
20230622,111700,887130000,29500,29500,29500,29500,30
|
|
20230622,111600,886245000,29500,29500,29500,29500,0
|
|
20230622,111500,886245000,29500,29500,29500,29500,1
|
|
20230622,111400,886215500,29500,29500,29500,29500,0
|
|
20230622,111300,886215500,29500,29500,29500,29500,80
|
|
20230622,111200,883855500,29500,29550,29550,29500,283
|
|
20230622,111100,875506950,29500,29500,29500,29500,0
|
|
20230622,111000,875506950,29500,29500,29500,29500,37
|
|
20230622,110900,874415450,29500,29500,29500,29500,24
|
|
20230622,110800,873707450,29500,29450,29500,29450,193
|
|
20230622,110700,868022600,29500,29450,29500,29450,3
|
|
20230622,110600,867934150,29500,29500,29500,29500,113
|
|
20230622,110500,864600650,29500,29500,29500,29500,11
|
|
20230622,110400,864276150,29500,29500,29550,29500,1235
|
|
20230622,110300,827842850,29600,29550,29600,29550,13
|
|
20230622,110200,827458350,29550,29550,29550,29550,0
|
|
20230622,110100,827458350,29550,29550,29600,29550,18
|
|
20230622,110000,826926350,29600,29600,29600,29600,1
|
|
20230622,105900,826896750,29600,29600,29600,29500,332
|
|
20230622,105800,817085650,29600,29600,29600,29600,135
|
|
20230622,105700,813089650,29600,29550,29600,29550,1223
|
|
20230622,105600,776941600,29550,29500,29550,29500,198
|
|
20230622,105500,771098200,29500,29500,29500,29500,11
|
|
20230622,105400,770773700,29550,29550,29550,29550,101
|
|
20230622,105300,767789150,29550,29550,29550,29550,0
|
|
20230622,105200,767789150,29550,29550,29550,29550,48
|
|
20230622,105100,766370750,29500,29500,29500,29500,0
|
|
20230622,105000,766370750,29500,29500,29500,29500,361
|
|
20230622,104900,755721250,29500,29500,29500,29450,144
|
|
20230622,104800,751477550,29500,29500,29500,29500,0
|
|
20230622,104700,751477550,29500,29500,29500,29500,11
|
|
20230622,104600,751153050,29450,29450,29450,29450,3
|
|
20230622,104500,751064700,29500,29500,29500,29500,0
|
|
20230622,104400,751064700,29500,29450,29500,29450,255
|
|
20230622,104300,743549450,29400,29400,29400,29400,30
|
|
20230622,104200,742667450,29450,29400,29450,29400,85
|
|
20230622,104100,740167400,29400,29500,29500,29400,188
|
|
20230622,104000,734634250,29500,29450,29500,29450,29
|
|
20230622,103900,733780150,29450,29450,29450,29450,21
|
|
20230622,103800,733161700,29450,29450,29450,29450,3
|
|
20230622,103700,733073350,29450,29450,29450,29450,124
|
|
20230622,103600,729421550,29500,29500,29500,29500,2
|
|
20230622,103500,729362550,29450,29450,29450,29450,0
|
|
20230622,103400,729362550,29450,29450,29450,29450,20
|
|
20230622,103300,728773550,29450,29550,29550,29450,257
|
|
20230622,103200,721189550,29550,29550,29550,29550,87
|
|
20230622,103100,718618700,29550,29550,29550,29550,0
|
|
20230622,103000,718618700,29550,29550,29550,29550,30
|
|
20230622,102900,717732200,29500,29550,29550,29500,37
|
|
20230622,102800,716638950,29550,29550,29550,29500,173
|
|
20230622,102700,711527600,29550,29550,29550,29550,10
|
|
20230622,102600,711232100,29550,29550,29550,29550,241
|
|
20230622,102500,704110550,29550,29600,29650,29550,1494
|
|
20230622,102400,659911350,29550,29550,29550,29550,15
|
|
20230622,102300,659468100,29550,29600,29600,29500,167
|
|
20230622,102200,654528050,29600,29550,29600,29550,274
|
|
20230622,102100,646427000,29550,29500,29550,29500,104
|
|
20230622,102000,643353850,29500,29500,29500,29500,0
|
|
20230622,101900,643353850,29500,29550,29550,29500,13
|
|
20230622,101800,642969750,29550,29550,29550,29500,171
|
|
20230622,101700,637917150,29500,29500,29500,29500,0
|
|
20230622,101600,637917150,29500,29500,29500,29500,0
|
|
20230622,101500,637917150,29500,29500,29500,29500,145
|
|
20230622,101400,633639650,29500,29500,29500,29500,1
|
|
20230622,101300,633610150,29450,29450,29450,29450,0
|
|
20230622,101200,633610150,29450,29450,29450,29400,529
|
|
20230622,101100,618041750,29450,29450,29450,29450,0
|
|
20230622,101000,618041750,29450,29450,29450,29450,252
|
|
20230622,100900,610620350,29450,29450,29450,29450,90
|
|
20230622,100800,607969850,29450,29450,29450,29450,22
|
|
20230622,100700,607321950,29450,29400,29450,29400,183
|
|
20230622,100600,601939900,29400,29400,29400,29400,0
|
|
20230622,100500,601939900,29400,29400,29400,29400,21
|
|
20230622,100400,601322500,29400,29400,29400,29400,127
|
|
20230622,100300,597588700,29400,29500,29500,29400,506
|
|
20230622,100200,582706100,29500,29500,29550,29500,873
|
|
20230622,100100,556947950,29500,29400,29500,29400,256
|
|
20230622,100000,549415250,29400,29400,29400,29400,131
|
|
20230622,095900,545563850,29350,29350,29350,29350,0
|
|
20230622,095800,545563850,29350,29350,29350,29350,0
|
|
20230622,095700,545563850,29350,29350,29350,29350,2
|
|
20230622,095600,545505150,29350,29350,29350,29350,195
|
|
20230622,095500,539781900,29400,29400,29400,29400,284
|
|
20230622,095400,531432300,29400,29400,29400,29400,37
|
|
20230622,095300,530344500,29400,29400,29400,29400,131
|
|
20230622,095200,526493100,29400,29400,29400,29400,121
|
|
20230622,095100,522935700,29400,29400,29400,29400,114
|
|
20230622,095000,519584100,29400,29350,29400,29300,293
|
|
20230622,094900,510983050,29350,29350,29350,29350,81
|
|
20230622,094800,508605700,29350,29350,29350,29300,335
|
|
20230622,094700,498783450,29300,29350,29350,29300,12
|
|
20230622,094600,498431300,29350,29350,29350,29350,203
|
|
20230622,094500,492473250,29300,29300,29300,29250,565
|
|
20230622,094400,475934050,29250,29250,29250,29250,70
|
|
20230622,094300,473886550,29250,29300,29300,29250,274
|
|
20230622,094200,465866550,29300,29300,29300,29300,54
|
|
20230622,094100,464284350,29250,29250,29250,29250,94
|
|
20230622,094000,461534850,29300,29300,29300,29300,4
|
|
20230622,093900,461417650,29300,29300,29300,29300,81
|
|
20230622,093800,459044350,29300,29300,29300,29300,42
|
|
20230622,093700,457813750,29300,29300,29300,29300,31
|
|
20230622,093600,456905450,29350,29300,29350,29300,208
|
|
20230622,093500,450811000,29350,29350,29350,29300,12
|
|
20230622,093400,450459050,29350,29350,29350,29350,21
|
|
20230622,093300,449842700,29350,29400,29400,29350,220
|
|
20230622,093200,443385300,29350,29400,29400,29350,225
|
|
20230622,093100,436771200,29400,29400,29400,29350,307
|
|
20230622,093000,427760450,29350,29400,29400,29350,77
|
|
20230622,092900,425496950,29400,29350,29400,29350,44
|
|
20230622,092800,424205000,29300,29300,29300,29300,379
|
|
20230622,092700,413100300,29300,29350,29350,29300,844
|
|
20230622,092600,388369950,29300,29300,29300,29300,69
|
|
20230622,092500,386348250,29300,29300,29350,29300,118
|
|
20230622,092400,382890350,29300,29400,29400,29300,405
|
|
20230622,092300,371003950,29400,29350,29400,29350,7
|
|
20230622,092200,370798450,29350,29350,29400,29300,651
|
|
20230622,092100,351670350,29350,29400,29400,29350,163
|
|
20230622,092000,346885450,29350,29350,29350,29350,115
|
|
20230622,091900,343510200,29350,29350,29400,29300,369
|
|
20230622,091800,332679250,29400,29250,29400,29250,831
|
|
20230622,091700,308328450,29300,29250,29300,29200,351
|
|
20230622,091600,298064200,29250,29200,29250,29200,108
|
|
20230622,091500,294905500,29100,29150,29150,29100,566
|
|
20230622,091400,278410000,29100,29100,29100,29100,143
|
|
20230622,091300,274248700,29050,29000,29050,29000,670
|
|
20230622,091200,254788050,29000,29100,29100,29000,166
|
|
20230622,091100,249968650,29100,29050,29100,29050,37
|
|
20230622,091000,248893350,29050,29050,29050,29050,676
|
|
20230622,090900,229255550,29050,29000,29050,29000,489
|
|
20230622,090800,215074500,29000,29050,29050,29000,285
|
|
20230622,090700,206806150,29050,29000,29050,28950,866
|
|
20230622,090600,181723300,29000,29000,29050,29000,362
|
|
20230622,090500,171218550,29050,29000,29050,29000,733
|
|
20230622,090400,149958650,29050,29050,29100,29000,1300
|
|
20230622,090300,112237300,29100,29150,29150,29100,86
|
|
20230622,090200,109733900,29150,29200,29200,29050,1133
|
|
20230622,090100,76716400,29200,29250,29250,29200,654
|
|
20230622,090000,57612200,29250,29050,29300,29050,1978
|