607 lines
31 KiB
CSV
607 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190400,742780700,33350,33350,33350,33350,550
|
|
20230622,190300,742780700,33350,33350,33350,33350,0
|
|
20230622,190200,742780700,33350,33350,33350,33350,0
|
|
20230622,190100,742780700,33350,33350,33350,33350,0
|
|
20230622,190000,742780700,33350,33350,33350,33350,0
|
|
20230622,185900,742780700,33350,33350,33350,33350,0
|
|
20230622,185800,742780700,33350,33350,33350,33350,0
|
|
20230622,185700,742780700,33350,33350,33350,33350,0
|
|
20230622,185600,742780700,33350,33350,33350,33350,0
|
|
20230622,185500,742780700,33350,33350,33350,33350,0
|
|
20230622,185400,742780700,33350,33350,33350,33350,0
|
|
20230622,185300,742780700,33350,33350,33350,33350,0
|
|
20230622,185200,742780700,33350,33350,33350,33350,0
|
|
20230622,185100,742780700,33350,33350,33350,33350,0
|
|
20230622,185000,742780700,33350,33350,33350,33350,0
|
|
20230622,184900,742780700,33350,33350,33350,33350,0
|
|
20230622,184800,742780700,33350,33350,33350,33350,0
|
|
20230622,184700,742780700,33350,33350,33350,33350,0
|
|
20230622,184600,742780700,33350,33350,33350,33350,0
|
|
20230622,184500,742780700,33350,33350,33350,33350,0
|
|
20230622,184400,742780700,33350,33350,33350,33350,0
|
|
20230622,184300,742780700,33350,33350,33350,33350,0
|
|
20230622,184200,742780700,33350,33350,33350,33350,0
|
|
20230622,184100,742780700,33350,33350,33350,33350,0
|
|
20230622,184000,742780700,33350,33350,33350,33350,0
|
|
20230622,183900,742780700,33350,33350,33350,33350,0
|
|
20230622,183800,742780700,33350,33350,33350,33350,0
|
|
20230622,183700,742780700,33350,33350,33350,33350,0
|
|
20230622,183600,742780700,33350,33350,33350,33350,0
|
|
20230622,183500,742780700,33350,33350,33350,33350,0
|
|
20230622,183400,742780700,33350,33350,33350,33350,550
|
|
20230622,183300,742780700,33350,33350,33350,33350,0
|
|
20230622,183200,742780700,33350,33350,33350,33350,0
|
|
20230622,183100,742780700,33350,33350,33350,33350,0
|
|
20230622,183000,742780700,33350,33350,33350,33350,0
|
|
20230622,182900,742780700,33350,33350,33350,33350,0
|
|
20230622,182800,742780700,33350,33350,33350,33350,0
|
|
20230622,182700,742780700,33350,33350,33350,33350,0
|
|
20230622,182600,742780700,33350,33350,33350,33350,0
|
|
20230622,182500,742780700,33350,33350,33350,33350,0
|
|
20230622,182400,742780700,33350,33350,33350,33350,0
|
|
20230622,182300,742780700,33350,33350,33350,33350,0
|
|
20230622,182200,742780700,33350,33350,33350,33350,0
|
|
20230622,182100,742780700,33350,33350,33350,33350,0
|
|
20230622,182000,742780700,33350,33350,33350,33350,0
|
|
20230622,181900,742780700,33350,33350,33350,33350,0
|
|
20230622,181800,742780700,33350,33350,33350,33350,0
|
|
20230622,181700,742780700,33350,33350,33350,33350,0
|
|
20230622,181600,742780700,33350,33350,33350,33350,0
|
|
20230622,181500,742780700,33350,33350,33350,33350,0
|
|
20230622,181400,742780700,33350,33350,33350,33350,0
|
|
20230622,181300,742780700,33350,33350,33350,33350,0
|
|
20230622,181200,742780700,33350,33350,33350,33350,0
|
|
20230622,181100,742780700,33350,33350,33350,33350,0
|
|
20230622,181000,742780700,33350,33350,33350,33350,0
|
|
20230622,180900,742780700,33350,33350,33350,33350,0
|
|
20230622,180800,742780700,33350,33350,33350,33350,0
|
|
20230622,180700,742780700,33350,33350,33350,33350,0
|
|
20230622,180600,742780700,33350,33350,33350,33350,0
|
|
20230622,180500,742780700,33350,33350,33350,33350,0
|
|
20230622,180400,742780700,33350,33350,33350,33350,550
|
|
20230622,180300,742780700,33350,33350,33350,33350,0
|
|
20230622,180200,742780700,33350,33350,33350,33350,0
|
|
20230622,180100,742780700,33350,33350,33350,33350,0
|
|
20230622,180000,742780700,33350,33350,33350,33350,0
|
|
20230622,175900,742780700,33350,33350,33350,33350,0
|
|
20230622,175800,742780700,33350,33350,33350,33350,0
|
|
20230622,175700,742780700,33350,33350,33350,33350,0
|
|
20230622,175600,742780700,33350,33350,33350,33350,0
|
|
20230622,175500,742780700,33350,33350,33350,33350,0
|
|
20230622,175400,742780700,33350,33350,33350,33350,0
|
|
20230622,175300,742780700,33350,33350,33350,33350,0
|
|
20230622,175200,742780700,33350,33350,33350,33350,0
|
|
20230622,175100,742780700,33350,33350,33350,33350,0
|
|
20230622,175000,742780700,33350,33350,33350,33350,0
|
|
20230622,174900,742780700,33350,33350,33350,33350,0
|
|
20230622,174800,742780700,33350,33350,33350,33350,0
|
|
20230622,174700,742780700,33350,33350,33350,33350,0
|
|
20230622,174600,742780700,33350,33350,33350,33350,0
|
|
20230622,174500,742780700,33350,33350,33350,33350,0
|
|
20230622,174400,742780700,33350,33350,33350,33350,0
|
|
20230622,174300,742780700,33350,33350,33350,33350,0
|
|
20230622,174200,742780700,33350,33350,33350,33350,0
|
|
20230622,174100,742780700,33350,33350,33350,33350,0
|
|
20230622,174000,742780700,33350,33350,33350,33350,0
|
|
20230622,173900,742780700,33350,33350,33350,33350,0
|
|
20230622,173800,742780700,33350,33350,33350,33350,0
|
|
20230622,173700,742780700,33350,33350,33350,33350,0
|
|
20230622,173600,742780700,33350,33350,33350,33350,0
|
|
20230622,173500,742780700,33350,33350,33350,33350,0
|
|
20230622,173400,742780700,33350,33350,33350,33350,550
|
|
20230622,173300,742780700,33350,33350,33350,33350,0
|
|
20230622,173200,742780700,33350,33350,33350,33350,0
|
|
20230622,173100,742780700,33350,33350,33350,33350,0
|
|
20230622,173000,742780700,33350,33350,33350,33350,0
|
|
20230622,172900,742780700,33350,33350,33350,33350,0
|
|
20230622,172800,742780700,33350,33350,33350,33350,0
|
|
20230622,172700,742780700,33350,33350,33350,33350,0
|
|
20230622,172600,742780700,33350,33350,33350,33350,0
|
|
20230622,172500,742780700,33350,33350,33350,33350,0
|
|
20230622,172400,742780700,33350,33350,33350,33350,0
|
|
20230622,172300,742780700,33350,33350,33350,33350,0
|
|
20230622,172200,742780700,33350,33350,33350,33350,0
|
|
20230622,172100,742780700,33350,33350,33350,33350,0
|
|
20230622,172000,742780700,33350,33350,33350,33350,0
|
|
20230622,171900,742780700,33350,33350,33350,33350,0
|
|
20230622,171800,742780700,33350,33350,33350,33350,0
|
|
20230622,171700,742780700,33350,33350,33350,33350,0
|
|
20230622,171600,742780700,33350,33350,33350,33350,0
|
|
20230622,171500,742780700,33350,33350,33350,33350,0
|
|
20230622,171400,742780700,33350,33350,33350,33350,0
|
|
20230622,171300,742780700,33350,33350,33350,33350,0
|
|
20230622,171200,742780700,33350,33350,33350,33350,0
|
|
20230622,171100,742780700,33350,33350,33350,33350,0
|
|
20230622,171000,742780700,33350,33350,33350,33350,0
|
|
20230622,170900,742780700,33350,33350,33350,33350,0
|
|
20230622,170800,742780700,33350,33350,33350,33350,0
|
|
20230622,170700,742780700,33350,33350,33350,33350,0
|
|
20230622,170600,742780700,33350,33350,33350,33350,0
|
|
20230622,170500,742780700,33350,33350,33350,33350,0
|
|
20230622,170400,742780700,33350,33350,33350,33350,550
|
|
20230622,170300,742780700,33350,33350,33350,33350,0
|
|
20230622,170200,742780700,33350,33350,33350,33350,0
|
|
20230622,170100,742780700,33350,33350,33350,33350,0
|
|
20230622,170000,742780700,33350,33350,33350,33350,0
|
|
20230622,165900,742780700,33350,33350,33350,33350,0
|
|
20230622,165800,742780700,33350,33350,33350,33350,0
|
|
20230622,165700,742780700,33350,33350,33350,33350,0
|
|
20230622,165600,742780700,33350,33350,33350,33350,0
|
|
20230622,165500,742780700,33350,33350,33350,33350,0
|
|
20230622,165400,742780700,33350,33350,33350,33350,0
|
|
20230622,165300,742780700,33350,33350,33350,33350,0
|
|
20230622,165200,742780700,33350,33350,33350,33350,0
|
|
20230622,165100,742780700,33350,33350,33350,33350,0
|
|
20230622,165000,742780700,33350,33350,33350,33350,0
|
|
20230622,164900,742780700,33350,33350,33350,33350,0
|
|
20230622,164800,742780700,33350,33350,33350,33350,0
|
|
20230622,164700,742780700,33350,33350,33350,33350,0
|
|
20230622,164600,742780700,33350,33350,33350,33350,0
|
|
20230622,164500,742780700,33350,33350,33350,33350,0
|
|
20230622,164400,742780700,33350,33350,33350,33350,0
|
|
20230622,164300,742780700,33350,33350,33350,33350,0
|
|
20230622,164200,742780700,33350,33350,33350,33350,0
|
|
20230622,164100,742780700,33350,33350,33350,33350,0
|
|
20230622,164000,742780700,33350,33350,33350,33350,0
|
|
20230622,163900,742780700,33350,33350,33350,33350,0
|
|
20230622,163800,742780700,33350,33350,33350,33350,0
|
|
20230622,163700,742780700,33350,33350,33350,33350,0
|
|
20230622,163600,742780700,33350,33350,33350,33350,0
|
|
20230622,163500,742780700,33350,33350,33350,33350,0
|
|
20230622,163400,742780700,33350,33350,33350,33350,550
|
|
20230622,163300,742780700,33350,33350,33350,33350,0
|
|
20230622,163200,742780700,33350,33350,33350,33350,0
|
|
20230622,163100,742780700,33350,33350,33350,33350,0
|
|
20230622,163000,742780700,33350,33350,33350,33350,0
|
|
20230622,162900,742780700,33350,33350,33350,33350,0
|
|
20230622,162800,742780700,33350,33350,33350,33350,0
|
|
20230622,162700,742780700,33350,33350,33350,33350,0
|
|
20230622,162600,742780700,33350,33350,33350,33350,0
|
|
20230622,162500,742780700,33350,33350,33350,33350,0
|
|
20230622,162400,742780700,33350,33350,33350,33350,0
|
|
20230622,162300,742780700,33350,33350,33350,33350,0
|
|
20230622,162200,742780700,33350,33350,33350,33350,0
|
|
20230622,162100,742780700,33350,33350,33350,33350,0
|
|
20230622,162000,742780700,33350,33350,33350,33350,0
|
|
20230622,161900,742780700,33350,33350,33350,33350,0
|
|
20230622,161800,742780700,33350,33350,33350,33350,0
|
|
20230622,161700,742780700,33350,33350,33350,33350,0
|
|
20230622,161600,742780700,33350,33350,33350,33350,0
|
|
20230622,161500,742780700,33350,33350,33350,33350,0
|
|
20230622,161400,742780700,33350,33350,33350,33350,0
|
|
20230622,161300,742780700,33350,33350,33350,33350,0
|
|
20230622,161200,742780700,33350,33350,33350,33350,0
|
|
20230622,161100,742780700,33350,33350,33350,33350,0
|
|
20230622,161000,742780700,33350,33350,33350,33350,0
|
|
20230622,160900,742780700,33350,33350,33350,33350,0
|
|
20230622,160800,742780700,33350,33350,33350,33350,0
|
|
20230622,160700,742780700,33350,33350,33350,33350,0
|
|
20230622,160600,742780700,33350,33350,33350,33350,0
|
|
20230622,160500,742780700,33350,33350,33350,33350,0
|
|
20230622,160400,742780700,33350,33350,33350,33350,550
|
|
20230622,160300,742780700,33350,33350,33350,33350,0
|
|
20230622,160200,742780700,33350,33350,33350,33350,0
|
|
20230622,160100,742780700,33350,33350,33350,33350,0
|
|
20230622,160000,742780700,33350,33350,33350,33350,0
|
|
20230622,155900,742780700,33350,33350,33350,33350,0
|
|
20230622,155800,742780700,33350,33350,33350,33350,0
|
|
20230622,155700,742780700,33350,33350,33350,33350,0
|
|
20230622,155600,742780700,33350,33350,33350,33350,0
|
|
20230622,155500,742780700,33350,33350,33350,33350,0
|
|
20230622,155400,742780700,33350,33350,33350,33350,0
|
|
20230622,155300,742780700,33350,33350,33350,33350,0
|
|
20230622,155200,742780700,33350,33350,33350,33350,0
|
|
20230622,155100,742780700,33350,33350,33350,33350,0
|
|
20230622,155000,742780700,33350,33350,33350,33350,0
|
|
20230622,154900,742780700,33350,33350,33350,33350,0
|
|
20230622,154800,742780700,33350,33350,33350,33350,0
|
|
20230622,154700,742780700,33350,33350,33350,33350,0
|
|
20230622,154600,742780700,33350,33350,33350,33350,0
|
|
20230622,154500,742780700,33350,33350,33350,33350,0
|
|
20230622,154400,742780700,33350,33350,33350,33350,0
|
|
20230622,154300,742780700,33350,33350,33350,33350,0
|
|
20230622,154200,742780700,33350,33350,33350,33350,0
|
|
20230622,154100,742780700,33350,33350,33350,33350,0
|
|
20230622,154000,742780700,33350,33350,33350,33350,0
|
|
20230622,153900,742780700,33350,33350,33350,33350,0
|
|
20230622,153800,742780700,33350,33350,33350,33350,0
|
|
20230622,153700,742780700,33350,33350,33350,33350,0
|
|
20230622,153600,742780700,33350,33350,33350,33350,0
|
|
20230622,153500,742780700,33350,33350,33350,33350,0
|
|
20230622,153400,742780700,33350,33350,33350,33350,550
|
|
20230622,153300,742780700,33350,33350,33350,33350,0
|
|
20230622,153200,742780700,33350,33350,33350,33350,0
|
|
20230622,153100,742780700,33350,33350,33350,33350,0
|
|
20230622,153000,742780700,33350,33350,33350,33350,550
|
|
20230622,152900,724438200,33200,33200,33200,33200,0
|
|
20230622,152800,724438200,33200,33200,33200,33200,0
|
|
20230622,152700,724438200,33200,33200,33200,33200,0
|
|
20230622,152600,724438200,33200,33200,33200,33200,0
|
|
20230622,152500,724438200,33200,33200,33200,33200,0
|
|
20230622,152400,724438200,33200,33200,33200,33200,0
|
|
20230622,152300,724438200,33200,33200,33200,33200,0
|
|
20230622,152200,724438200,33200,33200,33200,33200,0
|
|
20230622,152100,724438200,33200,33200,33200,33200,0
|
|
20230622,152000,724438200,33200,33200,33200,33200,0
|
|
20230622,151900,724438200,33200,33300,33300,33200,276
|
|
20230622,151800,715249300,33300,33250,33300,33200,173
|
|
20230622,151700,709497350,33200,33150,33200,33150,161
|
|
20230622,151600,704153350,33150,33150,33150,33150,10
|
|
20230622,151500,703821850,33150,33250,33250,33150,303
|
|
20230622,151400,693752650,33200,33200,33200,33200,0
|
|
20230622,151300,693752650,33200,33200,33200,33200,0
|
|
20230622,151200,693752650,33200,33200,33200,33200,0
|
|
20230622,151100,693752650,33200,33200,33200,33200,109
|
|
20230622,151000,690133850,33150,33200,33200,33150,156
|
|
20230622,150900,684962200,33200,33200,33200,33200,45
|
|
20230622,150800,683468200,33150,33150,33150,33150,63
|
|
20230622,150700,681379750,33150,33150,33150,33150,26
|
|
20230622,150600,680517850,33250,33250,33250,33250,0
|
|
20230622,150500,680517850,33250,33250,33250,33250,0
|
|
20230622,150400,680517850,33250,33250,33250,33250,60
|
|
20230622,150300,678522850,33250,33250,33250,33250,50
|
|
20230622,150200,676860350,32950,32950,32950,32950,0
|
|
20230622,150100,676860350,32950,33050,33050,32950,300
|
|
20230622,150000,666960000,33000,33000,33000,33000,0
|
|
20230622,145900,666960000,33000,33050,33050,33000,4
|
|
20230622,145800,666827900,33050,33100,33100,33050,10
|
|
20230622,145700,666497350,33100,33100,33100,33100,1
|
|
20230622,145600,666464250,33100,33100,33100,33100,65
|
|
20230622,145500,664312750,33100,33100,33100,33100,44
|
|
20230622,145400,662856350,33100,33100,33100,33100,0
|
|
20230622,145300,662856350,33100,33100,33100,33100,63
|
|
20230622,145200,660771050,33000,33000,33000,33000,0
|
|
20230622,145100,660771050,33000,33100,33100,33000,125
|
|
20230622,145000,656643500,33100,33100,33100,33100,42
|
|
20230622,144900,655253300,33100,33100,33150,33100,148
|
|
20230622,144800,650353000,33150,33200,33200,33150,20
|
|
20230622,144700,649689900,33250,33100,33250,33100,187
|
|
20230622,144600,643499750,33100,33100,33100,33100,79
|
|
20230622,144500,640884850,33100,33100,33100,33100,5
|
|
20230622,144400,640719350,33100,33100,33100,33100,185
|
|
20230622,144300,634595850,33100,33100,33150,33100,121
|
|
20230622,144200,630590150,33100,33100,33100,33100,120
|
|
20230622,144100,626618150,33150,33000,33150,33000,263
|
|
20230622,144000,617924650,33000,33000,33000,33000,43
|
|
20230622,143900,616505650,33000,33100,33100,33000,257
|
|
20230622,143800,608016300,33050,33050,33100,33050,118
|
|
20230622,143700,604116200,33100,33000,33150,33000,295
|
|
20230622,143600,594364600,33000,33000,33000,33000,19
|
|
20230622,143500,593737600,33050,33050,33050,33050,254
|
|
20230622,143400,585342900,33050,33050,33050,33050,120
|
|
20230622,143300,581376900,33100,33000,33100,33000,90
|
|
20230622,143200,578401900,33000,33050,33050,33000,154
|
|
20230622,143100,573317950,33050,33050,33050,33050,1000
|
|
20230622,143000,540267950,33050,33050,33050,33050,310
|
|
20230622,142900,530022450,33050,33100,33100,33050,171
|
|
20230622,142800,524368150,33100,33100,33100,33100,334
|
|
20230622,142700,513312750,33150,33150,33150,33150,2
|
|
20230622,142600,513246450,33150,33150,33150,33150,83
|
|
20230622,142500,510495000,33150,33150,33150,33150,182
|
|
20230622,142400,504461700,33200,33150,33200,33150,5
|
|
20230622,142300,504295900,33200,33200,33200,33200,3
|
|
20230622,142200,504196300,33200,33150,33400,33150,271
|
|
20230622,142100,495192300,33150,33200,33200,33150,25
|
|
20230622,142000,494363450,33150,33150,33200,33150,144
|
|
20230622,141900,489588900,33150,33150,33150,33150,43
|
|
20230622,141800,488163450,33150,33150,33150,33150,16
|
|
20230622,141700,487633050,33200,33150,33200,33150,203
|
|
20230622,141600,480903100,33150,33150,33150,33150,8
|
|
20230622,141500,480637900,33200,33150,33200,33150,211
|
|
20230622,141400,473640750,33150,33200,33200,33150,14
|
|
20230622,141300,473176150,33200,33200,33200,33150,34
|
|
20230622,141200,472047550,33150,33200,33200,33150,66
|
|
20230622,141100,469858550,33150,33150,33200,33150,148
|
|
20230622,141000,464949750,33150,33100,33150,33100,324
|
|
20230622,140900,454218250,33100,33100,33100,33100,4
|
|
20230622,140800,454085850,33100,33100,33100,33100,44
|
|
20230622,140700,452629450,33100,33150,33150,33100,103
|
|
20230622,140600,449215200,33150,33150,33150,33100,91
|
|
20230622,140500,446198800,33100,33150,33150,33100,73
|
|
20230622,140400,443779050,33200,33150,33200,33150,46
|
|
20230622,140300,442253350,33100,33100,33150,33100,229
|
|
20230622,140200,434672450,33100,33100,33100,33100,154
|
|
20230622,140100,429575050,33100,33150,33150,33100,94
|
|
20230622,140000,426463350,33150,33150,33150,33150,161
|
|
20230622,135900,421126200,33150,33150,33150,33150,44
|
|
20230622,135800,419667600,33150,33150,33150,33150,5
|
|
20230622,135700,419501850,33150,33300,33300,33150,264
|
|
20230622,135600,410737050,33300,33300,33300,33300,366
|
|
20230622,135500,398549250,33300,33300,33300,33300,159
|
|
20230622,135400,393254550,33300,33300,33300,33300,9
|
|
20230622,135300,392954850,33300,33300,33300,33300,43
|
|
20230622,135200,391522950,33300,33300,33300,33300,160
|
|
20230622,135100,386194950,33300,33300,33300,33300,4
|
|
20230622,135000,386061750,33300,33300,33350,33300,225
|
|
20230622,134900,378568750,33300,33350,33350,33300,47
|
|
20230622,134800,377001550,33350,33400,33400,33350,9
|
|
20230622,134700,376701150,33350,33350,33350,33350,208
|
|
20230622,134600,369764350,33350,33350,33350,33350,53
|
|
20230622,134500,367996800,33350,33350,33350,33350,128
|
|
20230622,134400,363728000,33350,33350,33350,33350,43
|
|
20230622,134300,362293950,33350,33300,33350,33300,319
|
|
20230622,134200,351660950,33300,33300,33300,33300,45
|
|
20230622,134100,350162450,33350,33350,33350,33350,111
|
|
20230622,134000,346460600,33350,33350,33350,33350,116
|
|
20230622,133900,342592000,33350,33350,33350,33350,43
|
|
20230622,133800,341157950,33350,33350,33350,33350,122
|
|
20230622,133700,337089250,33400,33400,33400,33400,0
|
|
20230622,133600,337089250,33400,33400,33400,33400,0
|
|
20230622,133500,337089250,33400,33400,33400,33400,0
|
|
20230622,133400,337089250,33400,33400,33400,33400,0
|
|
20230622,133300,337089250,33400,33400,33400,33400,0
|
|
20230622,133200,337089250,33400,33400,33400,33400,0
|
|
20230622,133100,337089250,33400,33400,33400,33400,0
|
|
20230622,133000,337089250,33400,33400,33400,33400,0
|
|
20230622,132900,337089250,33400,33400,33400,33400,219
|
|
20230622,132800,329774650,33400,33400,33400,33400,0
|
|
20230622,132700,329774650,33400,33400,33400,33400,0
|
|
20230622,132600,329774650,33400,33400,33400,33400,0
|
|
20230622,132500,329774650,33400,33400,33400,33400,1
|
|
20230622,132400,329741250,33400,33400,33400,33400,12
|
|
20230622,132300,329340450,33400,33400,33400,33400,68
|
|
20230622,132200,327069250,33350,33350,33350,33350,0
|
|
20230622,132100,327069250,33350,33350,33350,33350,0
|
|
20230622,132000,327069250,33350,33350,33350,33350,1
|
|
20230622,131900,327035900,33400,33400,33400,33400,0
|
|
20230622,131800,327035900,33400,33400,33400,33400,0
|
|
20230622,131700,327035900,33400,33400,33400,33400,0
|
|
20230622,131600,327035900,33400,33400,33400,33400,0
|
|
20230622,131500,327035900,33400,33400,33400,33400,20
|
|
20230622,131400,326367900,33400,33400,33400,33400,0
|
|
20230622,131300,326367900,33400,33400,33400,33400,0
|
|
20230622,131200,326367900,33400,33400,33400,33400,0
|
|
20230622,131100,326367900,33400,33400,33400,33400,0
|
|
20230622,131000,326367900,33400,33400,33400,33400,11
|
|
20230622,130900,326000500,33400,33400,33400,33400,9
|
|
20230622,130800,325699900,33450,33450,33450,33450,0
|
|
20230622,130700,325699900,33450,33500,33500,33450,88
|
|
20230622,130600,322755550,33500,33500,33500,33500,0
|
|
20230622,130500,322755550,33500,33500,33500,33500,0
|
|
20230622,130400,322755550,33500,33500,33500,33500,0
|
|
20230622,130300,322755550,33500,33500,33500,33500,1
|
|
20230622,130200,322722050,33500,33500,33500,33500,0
|
|
20230622,130100,322722050,33500,33500,33500,33500,1
|
|
20230622,130000,322688550,33500,33500,33500,33500,21
|
|
20230622,125900,321985050,33500,33500,33500,33500,25
|
|
20230622,125800,321147550,33500,33500,33500,33500,3
|
|
20230622,125700,321047050,33500,33500,33500,33500,3
|
|
20230622,125600,320946550,33550,33500,33550,33500,47
|
|
20230622,125500,319371550,33500,33500,33500,33500,74
|
|
20230622,125400,316892550,33500,33500,33500,33500,20
|
|
20230622,125300,316222550,33500,33500,33500,33500,11
|
|
20230622,125200,315854050,33500,33400,33500,33400,65
|
|
20230622,125100,313682650,33400,33400,33400,33400,0
|
|
20230622,125000,313682650,33400,33400,33400,33400,0
|
|
20230622,124900,313682650,33400,33400,33400,33400,0
|
|
20230622,124800,313682650,33400,33400,33400,33400,0
|
|
20230622,124700,313682650,33400,33400,33400,33400,1
|
|
20230622,124600,313649250,33400,33400,33400,33400,0
|
|
20230622,124500,313649250,33400,33400,33400,33400,0
|
|
20230622,124400,313649250,33400,33400,33400,33400,0
|
|
20230622,124300,313649250,33400,33400,33400,33400,0
|
|
20230622,124200,313649250,33400,33400,33400,33400,0
|
|
20230622,124100,313649250,33400,33400,33400,33400,0
|
|
20230622,124000,313649250,33400,33400,33400,33400,0
|
|
20230622,123900,313649250,33400,33400,33400,33400,0
|
|
20230622,123800,313649250,33400,33400,33400,33400,0
|
|
20230622,123700,313649250,33400,33400,33400,33400,0
|
|
20230622,123600,313649250,33400,33400,33400,33400,0
|
|
20230622,123500,313649250,33400,33400,33400,33400,0
|
|
20230622,123400,313649250,33400,33400,33400,33400,0
|
|
20230622,123300,313649250,33400,33400,33400,33400,0
|
|
20230622,123200,313649250,33400,33400,33400,33400,0
|
|
20230622,123100,313649250,33400,33400,33400,33400,0
|
|
20230622,123000,313649250,33400,33400,33400,33400,0
|
|
20230622,122900,313649250,33400,33400,33400,33400,139
|
|
20230622,122800,309006650,33450,33450,33450,33450,0
|
|
20230622,122700,309006650,33450,33450,33450,33450,0
|
|
20230622,122600,309006650,33450,33450,33450,33450,194
|
|
20230622,122500,302517350,33450,33450,33450,33450,0
|
|
20230622,122400,302517350,33450,33450,33450,33450,0
|
|
20230622,122300,302517350,33450,33450,33450,33450,51
|
|
20230622,122200,300811400,33450,33450,33450,33450,153
|
|
20230622,122100,295693550,33500,33500,33500,33500,0
|
|
20230622,122000,295693550,33500,33500,33500,33500,1
|
|
20230622,121900,295660050,33450,33450,33450,33450,0
|
|
20230622,121800,295660050,33450,33450,33450,33450,0
|
|
20230622,121700,295660050,33450,33450,33450,33450,0
|
|
20230622,121600,295660050,33450,33450,33450,33450,0
|
|
20230622,121500,295660050,33450,33450,33450,33450,0
|
|
20230622,121400,295660050,33450,33450,33450,33450,0
|
|
20230622,121300,295660050,33450,33500,33500,33450,20
|
|
20230622,121200,294990200,33500,33500,33500,33500,0
|
|
20230622,121100,294990200,33500,33500,33500,33500,38
|
|
20230622,121000,293717200,33450,33450,33450,33450,0
|
|
20230622,120900,293717200,33450,33450,33450,33450,5
|
|
20230622,120800,293549950,33500,33500,33500,33500,0
|
|
20230622,120700,293549950,33500,33500,33500,33500,0
|
|
20230622,120600,293549950,33500,33500,33500,33500,63
|
|
20230622,120500,291439450,33600,33600,33600,33600,0
|
|
20230622,120400,291439450,33600,33600,33600,33600,0
|
|
20230622,120300,291439450,33600,33600,33600,33600,0
|
|
20230622,120200,291439450,33600,33600,33600,33600,0
|
|
20230622,120100,291439450,33600,33600,33600,33600,1
|
|
20230622,120000,291405850,33600,33600,33600,33600,0
|
|
20230622,115900,291405850,33600,33600,33600,33600,0
|
|
20230622,115800,291405850,33600,33600,33600,33600,0
|
|
20230622,115700,291405850,33600,33600,33600,33600,0
|
|
20230622,115600,291405850,33600,33600,33600,33600,9
|
|
20230622,115500,291103450,33600,33500,33600,33500,3
|
|
20230622,115400,291002750,33550,33550,33550,33550,0
|
|
20230622,115300,291002750,33550,33550,33550,33550,0
|
|
20230622,115200,291002750,33550,33550,33550,33550,0
|
|
20230622,115100,291002750,33550,33550,33550,33550,0
|
|
20230622,115000,291002750,33550,33550,33550,33550,100
|
|
20230622,114900,287647750,33500,33500,33500,33500,0
|
|
20230622,114800,287647750,33500,33500,33500,33500,0
|
|
20230622,114700,287647750,33500,33500,33500,33500,0
|
|
20230622,114600,287647750,33500,33500,33500,33500,0
|
|
20230622,114500,287647750,33500,33500,33500,33500,59
|
|
20230622,114400,285671250,33500,33500,33500,33500,1
|
|
20230622,114300,285637750,33450,33450,33450,33450,24
|
|
20230622,114200,284834950,33500,33500,33550,33500,153
|
|
20230622,114100,279709400,33500,33500,33500,33500,29
|
|
20230622,114000,278737900,33500,33500,33500,33500,0
|
|
20230622,113900,278737900,33500,33500,33500,33500,1
|
|
20230622,113800,278704400,33500,33500,33500,33500,6
|
|
20230622,113700,278503400,33500,33500,33500,33500,0
|
|
20230622,113600,278503400,33500,33500,33500,33500,0
|
|
20230622,113500,278503400,33500,33500,33500,33500,5
|
|
20230622,113400,278335900,33500,33500,33500,33500,0
|
|
20230622,113300,278335900,33500,33500,33500,33500,0
|
|
20230622,113200,278335900,33500,33500,33500,33500,1
|
|
20230622,113100,278302400,33500,33500,33500,33500,0
|
|
20230622,113000,278302400,33500,33500,33500,33500,0
|
|
20230622,112900,278302400,33500,33500,33500,33500,5
|
|
20230622,112800,278134900,33450,33450,33450,33450,0
|
|
20230622,112700,278134900,33450,33450,33450,33450,125
|
|
20230622,112600,273953650,33500,33500,33500,33500,1
|
|
20230622,112500,273920150,33500,33500,33500,33500,3
|
|
20230622,112400,273819650,33500,33500,33500,33500,0
|
|
20230622,112300,273819650,33500,33500,33500,33500,0
|
|
20230622,112200,273819650,33500,33500,33500,33500,9
|
|
20230622,112100,273518150,33500,33500,33500,33500,0
|
|
20230622,112000,273518150,33500,33500,33500,33500,16
|
|
20230622,111900,272982150,33500,33500,33500,33500,0
|
|
20230622,111800,272982150,33500,33500,33500,33500,40
|
|
20230622,111700,271642150,33500,33500,33500,33500,78
|
|
20230622,111600,269029150,33500,33500,33500,33500,1
|
|
20230622,111500,268995650,33450,33450,33450,33450,0
|
|
20230622,111400,268995650,33450,33450,33450,33450,0
|
|
20230622,111300,268995650,33450,33450,33450,33450,0
|
|
20230622,111200,268995650,33450,33450,33450,33450,0
|
|
20230622,111100,268995650,33450,33450,33450,33450,0
|
|
20230622,111000,268995650,33450,33450,33450,33450,138
|
|
20230622,110900,264379550,33400,33400,33400,33400,0
|
|
20230622,110800,264379550,33400,33400,33400,33400,0
|
|
20230622,110700,264379550,33400,33400,33400,33400,0
|
|
20230622,110600,264379550,33400,33400,33400,33400,0
|
|
20230622,110500,264379550,33400,33400,33400,33400,94
|
|
20230622,110400,261239950,33400,33400,33400,33400,10
|
|
20230622,110300,260905950,33400,33400,33400,33400,22
|
|
20230622,110200,260171150,33400,33400,33400,33400,0
|
|
20230622,110100,260171150,33400,33400,33400,33400,0
|
|
20230622,110000,260171150,33400,33400,33400,33400,3
|
|
20230622,105900,260070950,33400,33400,33400,33400,0
|
|
20230622,105800,260070950,33400,33400,33400,33400,2
|
|
20230622,105700,260004150,33400,33400,33400,33400,108
|
|
20230622,105600,256396950,33350,33350,33350,33350,0
|
|
20230622,105500,256396950,33350,33350,33350,33350,2
|
|
20230622,105400,256330250,33350,33350,33350,33350,6
|
|
20230622,105300,256130150,33350,33400,33400,33350,12
|
|
20230622,105200,255729400,33400,33400,33400,33400,104
|
|
20230622,105100,252255800,33400,33400,33400,33400,0
|
|
20230622,105000,252255800,33400,33400,33400,33400,0
|
|
20230622,104900,252255800,33400,33400,33400,33400,10
|
|
20230622,104800,251921800,33400,33400,33400,33400,0
|
|
20230622,104700,251921800,33400,33400,33400,33400,0
|
|
20230622,104600,251921800,33400,33400,33400,33400,10
|
|
20230622,104500,251587800,33400,33400,33400,33400,1
|
|
20230622,104400,251554400,33400,33400,33400,33400,2
|
|
20230622,104300,251487600,33400,33450,33450,33400,41
|
|
20230622,104200,250117150,33450,33450,33450,33450,0
|
|
20230622,104100,250117150,33450,33450,33450,33450,0
|
|
20230622,104000,250117150,33450,33450,33550,33450,39
|
|
20230622,103900,248809400,33400,33400,33400,33400,71
|
|
20230622,103800,246438000,33350,33350,33350,33350,0
|
|
20230622,103700,246438000,33350,33350,33350,33350,2
|
|
20230622,103600,246371300,33350,33350,33350,33350,0
|
|
20230622,103500,246371300,33350,33350,33350,33350,13
|
|
20230622,103400,245937750,33350,33350,33350,33350,29
|
|
20230622,103300,244970600,33350,33350,33350,33350,22
|
|
20230622,103200,244236900,33300,33300,33300,33300,0
|
|
20230622,103100,244236900,33300,33300,33300,33300,0
|
|
20230622,103000,244236900,33300,33300,33300,33300,0
|
|
20230622,102900,244236900,33300,33300,33300,33300,0
|
|
20230622,102800,244236900,33300,33300,33300,33300,0
|
|
20230622,102700,244236900,33300,33300,33300,33300,0
|
|
20230622,102600,244236900,33300,33300,33300,33300,0
|
|
20230622,102500,244236900,33300,33300,33300,33300,0
|
|
20230622,102400,244236900,33300,33300,33300,33300,0
|
|
20230622,102300,244236900,33300,33300,33300,33250,75
|
|
20230622,102200,241739900,33300,33300,33300,33300,66
|
|
20230622,102100,239542100,33200,33200,33200,33200,1
|
|
20230622,102000,239508900,33200,33200,33200,33200,0
|
|
20230622,101900,239508900,33200,33200,33200,33200,0
|
|
20230622,101800,239508900,33200,33200,33200,33200,0
|
|
20230622,101700,239508900,33200,33200,33200,33200,0
|
|
20230622,101600,239508900,33200,33350,33350,33200,300
|
|
20230622,101500,229544600,33350,33350,33350,33350,0
|
|
20230622,101400,229544600,33350,33400,33400,33350,100
|
|
20230622,101300,226208550,33400,33400,33400,33400,37
|
|
20230622,101200,224972750,33400,33400,33400,33400,5
|
|
20230622,101100,224805750,33400,33400,33400,33400,7
|
|
20230622,101000,224571950,33400,33400,33400,33400,1
|
|
20230622,100900,224538550,33400,33400,33400,33400,3
|
|
20230622,100800,224438350,33500,33450,33650,33450,359
|
|
20230622,100700,212395450,33450,33450,33450,33450,0
|
|
20230622,100600,212395450,33450,33400,33450,33400,311
|
|
20230622,100500,202003050,33400,33400,33400,33400,162
|
|
20230622,100400,196592250,33400,33400,33400,33400,50
|
|
20230622,100300,194922250,33350,33350,33350,33350,3
|
|
20230622,100200,194822200,33400,33400,33400,33400,0
|
|
20230622,100100,194822200,33400,33400,33400,33400,37
|
|
20230622,100000,193586400,33400,33450,33450,33400,95
|
|
20230622,095900,190413350,33450,33450,33450,33450,0
|
|
20230622,095800,190413350,33450,33450,33450,33450,0
|
|
20230622,095700,190413350,33450,33450,33450,33450,0
|
|
20230622,095600,190413350,33450,33450,33450,33450,10
|
|
20230622,095500,190078850,33450,33450,33450,33450,0
|
|
20230622,095400,190078850,33450,33400,33450,33400,8
|
|
20230622,095300,189811600,33400,33400,33400,33400,58
|
|
20230622,095200,187874400,33400,33400,33400,33400,606
|
|
20230622,095100,167634000,33400,33400,33400,33400,610
|
|
20230622,095000,147260000,33400,33400,33400,33400,127
|
|
20230622,094900,143018200,33450,33450,33450,33450,1
|
|
20230622,094800,142984750,33400,33200,33400,33200,1581
|
|
20230622,094700,90199600,33150,33150,33150,33150,0
|
|
20230622,094600,90199600,33150,33150,33150,33150,395
|
|
20230622,094500,77105350,33200,33200,33200,33200,2
|
|
20230622,094400,77038950,33200,33200,33200,33200,63
|
|
20230622,094300,74947350,33300,33300,33300,33300,4
|
|
20230622,094200,74814150,33300,33300,33300,33300,45
|
|
20230622,094100,73315650,33250,33250,33250,33250,0
|
|
20230622,094000,73315650,33250,33250,33250,33250,0
|
|
20230622,093900,73315650,33250,33250,33250,33250,0
|
|
20230622,093800,73315650,33250,33250,33250,33250,0
|
|
20230622,093700,73315650,33250,33250,33250,33250,0
|
|
20230622,093600,73315650,33250,33250,33250,33250,1
|
|
20230622,093500,73282400,33250,33250,33250,33100,195
|
|
20230622,093400,66820850,33200,33200,33200,33200,61
|
|
20230622,093300,64795650,33150,33200,33200,33150,46
|
|
20230622,093200,63268500,33200,33200,33200,33200,0
|
|
20230622,093100,63268500,33200,33200,33200,33200,1
|
|
20230622,093000,63235300,33100,33200,33200,33100,80
|
|
20230622,092900,60581200,33050,33050,33050,33050,17
|
|
20230622,092800,60019350,33000,33000,33000,33000,5
|
|
20230622,092700,59854350,33000,33050,33050,33000,5
|
|
20230622,092600,59689200,33000,33000,33000,33000,38
|
|
20230622,092500,58435200,33000,33000,33000,33000,0
|
|
20230622,092400,58435200,33000,33000,33000,33000,0
|
|
20230622,092300,58435200,33000,33050,33050,33000,31
|
|
20230622,092200,57410700,33000,33000,33000,33000,0
|
|
20230622,092100,57410700,33000,33000,33000,33000,0
|
|
20230622,092000,57410700,33000,33200,33200,33000,44
|
|
20230622,091900,55957950,33200,33100,33200,33000,53
|
|
20230622,091800,54204550,33100,33100,33100,33100,0
|
|
20230622,091700,54204550,33100,33050,33100,33050,267
|
|
20230622,091600,45379350,33050,33050,33050,33050,1
|
|
20230622,091500,45346300,33050,33100,33100,33050,181
|
|
20230622,091400,39359600,33100,33150,33150,33100,9
|
|
20230622,091300,39061650,33150,33150,33150,33150,0
|
|
20230622,091200,39061650,33150,33150,33150,33150,0
|
|
20230622,091100,39061650,33150,33150,33150,33150,0
|
|
20230622,091000,39061650,33150,33150,33150,33150,7
|
|
20230622,090900,38829600,33250,33250,33250,33250,100
|
|
20230622,090800,35504600,33250,33250,33250,33250,10
|
|
20230622,090700,35172100,33100,33100,33100,33100,0
|
|
20230622,090600,35172100,33100,33100,33100,33100,20
|
|
20230622,090500,34510100,33100,33000,33100,33000,87
|
|
20230622,090400,31636600,33000,33000,33000,33000,41
|
|
20230622,090300,30283600,32900,32900,32900,32900,62
|
|
20230622,090200,28243800,32900,33100,33100,32850,299
|
|
20230622,090100,18405500,32900,32950,33300,32900,304
|
|
20230622,090000,8396250,33200,32900,33200,32900,255
|