660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195700,1090837650,30800,30800,30800,30800,1409
|
|
20230619,195600,1090837650,30800,30800,30800,30800,0
|
|
20230619,195500,1090837650,30800,30800,30800,30800,0
|
|
20230619,195400,1090837650,30800,30800,30800,30800,0
|
|
20230619,195300,1090837650,30800,30800,30800,30800,0
|
|
20230619,195200,1090837650,30800,30800,30800,30800,0
|
|
20230619,195100,1090837650,30800,30800,30800,30800,0
|
|
20230619,195000,1090837650,30800,30800,30800,30800,0
|
|
20230619,194900,1090837650,30800,30800,30800,30800,0
|
|
20230619,194800,1090837650,30800,30800,30800,30800,0
|
|
20230619,194700,1090837650,30800,30800,30800,30800,0
|
|
20230619,194600,1090837650,30800,30800,30800,30800,0
|
|
20230619,194500,1090837650,30800,30800,30800,30800,0
|
|
20230619,194400,1090837650,30800,30800,30800,30800,0
|
|
20230619,194300,1090837650,30800,30800,30800,30800,0
|
|
20230619,194200,1090837650,30800,30800,30800,30800,0
|
|
20230619,194100,1090837650,30800,30800,30800,30800,0
|
|
20230619,194000,1090837650,30800,30800,30800,30800,0
|
|
20230619,193900,1090837650,30800,30800,30800,30800,0
|
|
20230619,193800,1090837650,30800,30800,30800,30800,0
|
|
20230619,193700,1090837650,30800,30800,30800,30800,0
|
|
20230619,193600,1090837650,30800,30800,30800,30800,0
|
|
20230619,193500,1090837650,30800,30800,30800,30800,0
|
|
20230619,193400,1090837650,30800,30800,30800,30800,0
|
|
20230619,193300,1090837650,30800,30800,30800,30800,0
|
|
20230619,193200,1090837650,30800,30800,30800,30800,0
|
|
20230619,193100,1090837650,30800,30800,30800,30800,0
|
|
20230619,193000,1090837650,30800,30800,30800,30800,0
|
|
20230619,192900,1090837650,30800,30800,30800,30800,0
|
|
20230619,192800,1090837650,30800,30800,30800,30800,0
|
|
20230619,192700,1090837650,30800,30800,30800,30800,1409
|
|
20230619,192600,1090837650,30800,30800,30800,30800,0
|
|
20230619,192500,1090837650,30800,30800,30800,30800,0
|
|
20230619,192400,1090837650,30800,30800,30800,30800,0
|
|
20230619,192300,1090837650,30800,30800,30800,30800,0
|
|
20230619,192200,1090837650,30800,30800,30800,30800,0
|
|
20230619,192100,1090837650,30800,30800,30800,30800,0
|
|
20230619,192000,1090837650,30800,30800,30800,30800,0
|
|
20230619,191900,1090837650,30800,30800,30800,30800,0
|
|
20230619,191800,1090837650,30800,30800,30800,30800,0
|
|
20230619,191700,1090837650,30800,30800,30800,30800,0
|
|
20230619,191600,1090837650,30800,30800,30800,30800,0
|
|
20230619,191500,1090837650,30800,30800,30800,30800,0
|
|
20230619,191400,1090837650,30800,30800,30800,30800,0
|
|
20230619,191300,1090837650,30800,30800,30800,30800,0
|
|
20230619,191200,1090837650,30800,30800,30800,30800,0
|
|
20230619,191100,1090837650,30800,30800,30800,30800,0
|
|
20230619,191000,1090837650,30800,30800,30800,30800,0
|
|
20230619,190900,1090837650,30800,30800,30800,30800,0
|
|
20230619,190800,1090837650,30800,30800,30800,30800,0
|
|
20230619,190700,1090837650,30800,30800,30800,30800,0
|
|
20230619,190600,1090837650,30800,30800,30800,30800,0
|
|
20230619,190500,1090837650,30800,30800,30800,30800,0
|
|
20230619,190400,1090837650,30800,30800,30800,30800,0
|
|
20230619,190300,1090837650,30800,30800,30800,30800,0
|
|
20230619,190200,1090837650,30800,30800,30800,30800,0
|
|
20230619,190100,1090837650,30800,30800,30800,30800,0
|
|
20230619,190000,1090837650,30800,30800,30800,30800,0
|
|
20230619,185900,1090837650,30800,30800,30800,30800,0
|
|
20230619,185800,1090837650,30800,30800,30800,30800,0
|
|
20230619,185700,1090837650,30800,30800,30800,30800,1409
|
|
20230619,185600,1090837650,30800,30800,30800,30800,0
|
|
20230619,185500,1090837650,30800,30800,30800,30800,0
|
|
20230619,185400,1090837650,30800,30800,30800,30800,0
|
|
20230619,185300,1090837650,30800,30800,30800,30800,0
|
|
20230619,185200,1090837650,30800,30800,30800,30800,0
|
|
20230619,185100,1090837650,30800,30800,30800,30800,0
|
|
20230619,185000,1090837650,30800,30800,30800,30800,0
|
|
20230619,184900,1090837650,30800,30800,30800,30800,0
|
|
20230619,184800,1090837650,30800,30800,30800,30800,0
|
|
20230619,184700,1090837650,30800,30800,30800,30800,0
|
|
20230619,184600,1090837650,30800,30800,30800,30800,0
|
|
20230619,184500,1090837650,30800,30800,30800,30800,0
|
|
20230619,184400,1090837650,30800,30800,30800,30800,0
|
|
20230619,184300,1090837650,30800,30800,30800,30800,0
|
|
20230619,184200,1090837650,30800,30800,30800,30800,0
|
|
20230619,184100,1090837650,30800,30800,30800,30800,0
|
|
20230619,184000,1090837650,30800,30800,30800,30800,0
|
|
20230619,183900,1090837650,30800,30800,30800,30800,0
|
|
20230619,183800,1090837650,30800,30800,30800,30800,0
|
|
20230619,183700,1090837650,30800,30800,30800,30800,0
|
|
20230619,183600,1090837650,30800,30800,30800,30800,0
|
|
20230619,183500,1090837650,30800,30800,30800,30800,0
|
|
20230619,183400,1090837650,30800,30800,30800,30800,0
|
|
20230619,183300,1090837650,30800,30800,30800,30800,0
|
|
20230619,183200,1090837650,30800,30800,30800,30800,0
|
|
20230619,183100,1090837650,30800,30800,30800,30800,0
|
|
20230619,183000,1090837650,30800,30800,30800,30800,0
|
|
20230619,182900,1090837650,30800,30800,30800,30800,0
|
|
20230619,182800,1090837650,30800,30800,30800,30800,0
|
|
20230619,182700,1090837650,30800,30800,30800,30800,1409
|
|
20230619,182600,1090837650,30800,30800,30800,30800,0
|
|
20230619,182500,1090837650,30800,30800,30800,30800,0
|
|
20230619,182400,1090837650,30800,30800,30800,30800,0
|
|
20230619,182300,1090837650,30800,30800,30800,30800,0
|
|
20230619,182200,1090837650,30800,30800,30800,30800,0
|
|
20230619,182100,1090837650,30800,30800,30800,30800,0
|
|
20230619,182000,1090837650,30800,30800,30800,30800,0
|
|
20230619,181900,1090837650,30800,30800,30800,30800,0
|
|
20230619,181800,1090837650,30800,30800,30800,30800,0
|
|
20230619,181700,1090837650,30800,30800,30800,30800,0
|
|
20230619,181600,1090837650,30800,30800,30800,30800,0
|
|
20230619,181500,1090837650,30800,30800,30800,30800,0
|
|
20230619,181400,1090837650,30800,30800,30800,30800,0
|
|
20230619,181300,1090837650,30800,30800,30800,30800,0
|
|
20230619,181200,1090837650,30800,30800,30800,30800,0
|
|
20230619,181100,1090837650,30800,30800,30800,30800,0
|
|
20230619,181000,1090837650,30800,30800,30800,30800,0
|
|
20230619,180900,1090837650,30800,30800,30800,30800,0
|
|
20230619,180800,1090837650,30800,30800,30800,30800,0
|
|
20230619,180700,1090837650,30800,30800,30800,30800,0
|
|
20230619,180600,1090837650,30800,30800,30800,30800,0
|
|
20230619,180500,1090837650,30800,30800,30800,30800,0
|
|
20230619,180400,1090837650,30800,30800,30800,30800,0
|
|
20230619,180300,1090837650,30800,30800,30800,30800,0
|
|
20230619,180200,1090837650,30800,30800,30800,30800,0
|
|
20230619,180100,1090837650,30800,30800,30800,30800,0
|
|
20230619,180000,1090837650,30800,30800,30800,30800,0
|
|
20230619,175900,1090837650,30800,30800,30800,30800,0
|
|
20230619,175800,1090837650,30800,30800,30800,30800,0
|
|
20230619,175700,1090837650,30800,30800,30800,30800,1409
|
|
20230619,175600,1090837650,30800,30800,30800,30800,0
|
|
20230619,175500,1090837650,30800,30800,30800,30800,0
|
|
20230619,175400,1090837650,30800,30800,30800,30800,0
|
|
20230619,175300,1090837650,30800,30800,30800,30800,0
|
|
20230619,175200,1090837650,30800,30800,30800,30800,0
|
|
20230619,175100,1090837650,30800,30800,30800,30800,0
|
|
20230619,175000,1090837650,30800,30800,30800,30800,0
|
|
20230619,174900,1090837650,30800,30800,30800,30800,0
|
|
20230619,174800,1090837650,30800,30800,30800,30800,0
|
|
20230619,174700,1090837650,30800,30800,30800,30800,0
|
|
20230619,174600,1090837650,30800,30800,30800,30800,0
|
|
20230619,174500,1090837650,30800,30800,30800,30800,0
|
|
20230619,174400,1090837650,30800,30800,30800,30800,0
|
|
20230619,174300,1090837650,30800,30800,30800,30800,0
|
|
20230619,174200,1090837650,30800,30800,30800,30800,0
|
|
20230619,174100,1090837650,30800,30800,30800,30800,0
|
|
20230619,174000,1090837650,30800,30800,30800,30800,0
|
|
20230619,173900,1090837650,30800,30800,30800,30800,0
|
|
20230619,173800,1090837650,30800,30800,30800,30800,0
|
|
20230619,173700,1090837650,30800,30800,30800,30800,0
|
|
20230619,173600,1090837650,30800,30800,30800,30800,0
|
|
20230619,173500,1090837650,30800,30800,30800,30800,0
|
|
20230619,173400,1090837650,30800,30800,30800,30800,0
|
|
20230619,173300,1090837650,30800,30800,30800,30800,0
|
|
20230619,173200,1090837650,30800,30800,30800,30800,0
|
|
20230619,173100,1090837650,30800,30800,30800,30800,0
|
|
20230619,173000,1090837650,30800,30800,30800,30800,0
|
|
20230619,172900,1090837650,30800,30800,30800,30800,0
|
|
20230619,172800,1090837650,30800,30800,30800,30800,0
|
|
20230619,172700,1090837650,30800,30800,30800,30800,1409
|
|
20230619,172600,1090837650,30800,30800,30800,30800,0
|
|
20230619,172500,1090837650,30800,30800,30800,30800,0
|
|
20230619,172400,1090837650,30800,30800,30800,30800,0
|
|
20230619,172300,1090837650,30800,30800,30800,30800,0
|
|
20230619,172200,1090837650,30800,30800,30800,30800,0
|
|
20230619,172100,1090837650,30800,30800,30800,30800,0
|
|
20230619,172000,1090837650,30800,30800,30800,30800,0
|
|
20230619,171900,1090837650,30800,30800,30800,30800,0
|
|
20230619,171800,1090837650,30800,30800,30800,30800,0
|
|
20230619,171700,1090837650,30800,30800,30800,30800,0
|
|
20230619,171600,1090837650,30800,30800,30800,30800,0
|
|
20230619,171500,1090837650,30800,30800,30800,30800,0
|
|
20230619,171400,1090837650,30800,30800,30800,30800,0
|
|
20230619,171300,1090837650,30800,30800,30800,30800,0
|
|
20230619,171200,1090837650,30800,30800,30800,30800,0
|
|
20230619,171100,1090837650,30800,30800,30800,30800,0
|
|
20230619,171000,1090837650,30800,30800,30800,30800,0
|
|
20230619,170900,1090837650,30800,30800,30800,30800,0
|
|
20230619,170800,1090837650,30800,30800,30800,30800,0
|
|
20230619,170700,1090837650,30800,30800,30800,30800,0
|
|
20230619,170600,1090837650,30800,30800,30800,30800,0
|
|
20230619,170500,1090837650,30800,30800,30800,30800,0
|
|
20230619,170400,1090837650,30800,30800,30800,30800,0
|
|
20230619,170300,1090837650,30800,30800,30800,30800,0
|
|
20230619,170200,1090837650,30800,30800,30800,30800,0
|
|
20230619,170100,1090837650,30800,30800,30800,30800,0
|
|
20230619,170000,1090837650,30800,30800,30800,30800,0
|
|
20230619,165900,1090837650,30800,30800,30800,30800,0
|
|
20230619,165800,1090837650,30800,30800,30800,30800,0
|
|
20230619,165700,1090837650,30800,30800,30800,30800,1409
|
|
20230619,165600,1090837650,30800,30800,30800,30800,0
|
|
20230619,165500,1090837650,30800,30800,30800,30800,0
|
|
20230619,165400,1090837650,30800,30800,30800,30800,0
|
|
20230619,165300,1090837650,30800,30800,30800,30800,0
|
|
20230619,165200,1090837650,30800,30800,30800,30800,0
|
|
20230619,165100,1090837650,30800,30800,30800,30800,0
|
|
20230619,165000,1090837650,30800,30800,30800,30800,0
|
|
20230619,164900,1090837650,30800,30800,30800,30800,0
|
|
20230619,164800,1090837650,30800,30800,30800,30800,0
|
|
20230619,164700,1090837650,30800,30800,30800,30800,0
|
|
20230619,164600,1090837650,30800,30800,30800,30800,0
|
|
20230619,164500,1090837650,30800,30800,30800,30800,0
|
|
20230619,164400,1090837650,30800,30800,30800,30800,0
|
|
20230619,164300,1090837650,30800,30800,30800,30800,0
|
|
20230619,164200,1090837650,30800,30800,30800,30800,0
|
|
20230619,164100,1090837650,30800,30800,30800,30800,0
|
|
20230619,164000,1090837650,30800,30800,30800,30800,0
|
|
20230619,163900,1090837650,30800,30800,30800,30800,0
|
|
20230619,163800,1090837650,30800,30800,30800,30800,0
|
|
20230619,163700,1090837650,30800,30800,30800,30800,0
|
|
20230619,163600,1090837650,30800,30800,30800,30800,0
|
|
20230619,163500,1090837650,30800,30800,30800,30800,0
|
|
20230619,163400,1090837650,30800,30800,30800,30800,0
|
|
20230619,163300,1090837650,30800,30800,30800,30800,0
|
|
20230619,163200,1090837650,30800,30800,30800,30800,0
|
|
20230619,163100,1090837650,30800,30800,30800,30800,0
|
|
20230619,163000,1090837650,30800,30800,30800,30800,0
|
|
20230619,162900,1090837650,30800,30800,30800,30800,0
|
|
20230619,162800,1090837650,30800,30800,30800,30800,0
|
|
20230619,162700,1090837650,30800,30800,30800,30800,1409
|
|
20230619,162600,1090837650,30800,30800,30800,30800,0
|
|
20230619,162500,1090837650,30800,30800,30800,30800,0
|
|
20230619,162400,1090837650,30800,30800,30800,30800,0
|
|
20230619,162300,1090837650,30800,30800,30800,30800,0
|
|
20230619,162200,1090837650,30800,30800,30800,30800,0
|
|
20230619,162100,1090837650,30800,30800,30800,30800,0
|
|
20230619,162000,1090837650,30800,30800,30800,30800,0
|
|
20230619,161900,1090837650,30800,30800,30800,30800,0
|
|
20230619,161800,1090837650,30800,30800,30800,30800,0
|
|
20230619,161700,1090837650,30800,30800,30800,30800,0
|
|
20230619,161600,1090837650,30800,30800,30800,30800,0
|
|
20230619,161500,1090837650,30800,30800,30800,30800,0
|
|
20230619,161400,1090837650,30800,30800,30800,30800,0
|
|
20230619,161300,1090837650,30800,30800,30800,30800,0
|
|
20230619,161200,1090837650,30800,30800,30800,30800,0
|
|
20230619,161100,1090837650,30800,30800,30800,30800,0
|
|
20230619,161000,1090837650,30800,30800,30800,30800,0
|
|
20230619,160900,1090837650,30800,30800,30800,30800,0
|
|
20230619,160800,1090837650,30800,30800,30800,30800,0
|
|
20230619,160700,1090837650,30800,30800,30800,30800,0
|
|
20230619,160600,1090837650,30800,30800,30800,30800,0
|
|
20230619,160500,1090837650,30800,30800,30800,30800,0
|
|
20230619,160400,1090837650,30800,30800,30800,30800,0
|
|
20230619,160300,1090837650,30800,30800,30800,30800,0
|
|
20230619,160200,1090837650,30800,30800,30800,30800,0
|
|
20230619,160100,1090837650,30800,30800,30800,30800,0
|
|
20230619,160000,1090837650,30800,30800,30800,30800,0
|
|
20230619,155900,1090837650,30800,30800,30800,30800,0
|
|
20230619,155800,1090837650,30800,30800,30800,30800,0
|
|
20230619,155700,1090837650,30800,30800,30800,30800,1409
|
|
20230619,155600,1090837650,30800,30800,30800,30800,0
|
|
20230619,155500,1090837650,30800,30800,30800,30800,0
|
|
20230619,155400,1090837650,30800,30800,30800,30800,0
|
|
20230619,155300,1090837650,30800,30800,30800,30800,0
|
|
20230619,155200,1090837650,30800,30800,30800,30800,0
|
|
20230619,155100,1090837650,30800,30800,30800,30800,0
|
|
20230619,155000,1090837650,30800,30800,30800,30800,0
|
|
20230619,154900,1090837650,30800,30800,30800,30800,0
|
|
20230619,154800,1090837650,30800,30800,30800,30800,0
|
|
20230619,154700,1090837650,30800,30800,30800,30800,0
|
|
20230619,154600,1090837650,30800,30800,30800,30800,0
|
|
20230619,154500,1090837650,30800,30800,30800,30800,0
|
|
20230619,154400,1090837650,30800,30800,30800,30800,0
|
|
20230619,154300,1090837650,30800,30800,30800,30800,0
|
|
20230619,154200,1090837650,30800,30800,30800,30800,0
|
|
20230619,154100,1090837650,30800,30800,30800,30800,0
|
|
20230619,154000,1090837650,30800,30800,30800,30800,0
|
|
20230619,153900,1090837650,30800,30800,30800,30800,0
|
|
20230619,153800,1090837650,30800,30800,30800,30800,0
|
|
20230619,153700,1090837650,30800,30800,30800,30800,0
|
|
20230619,153600,1090837650,30800,30800,30800,30800,0
|
|
20230619,153500,1090837650,30800,30800,30800,30800,0
|
|
20230619,153400,1090837650,30800,30800,30800,30800,0
|
|
20230619,153300,1090837650,30800,30800,30800,30800,0
|
|
20230619,153200,1090837650,30800,30800,30800,30800,0
|
|
20230619,153100,1090837650,30800,30800,30800,30800,0
|
|
20230619,153000,1090837650,30800,30800,30800,30800,1409
|
|
20230619,152900,1047440450,31000,31000,31000,31000,0
|
|
20230619,152800,1047440450,31000,31000,31000,31000,0
|
|
20230619,152700,1047440450,31000,31000,31000,31000,0
|
|
20230619,152600,1047440450,31000,31000,31000,31000,0
|
|
20230619,152500,1047440450,31000,31000,31000,31000,0
|
|
20230619,152400,1047440450,31000,31000,31000,31000,0
|
|
20230619,152300,1047440450,31000,31000,31000,31000,0
|
|
20230619,152200,1047440450,31000,31000,31000,31000,0
|
|
20230619,152100,1047440450,31000,31000,31000,31000,0
|
|
20230619,152000,1047440450,31000,31000,31000,31000,0
|
|
20230619,151900,1047440450,31000,30900,31000,30900,9
|
|
20230619,151800,1047161950,31000,30900,31000,30800,106
|
|
20230619,151700,1043895950,30800,30850,30900,30800,796
|
|
20230619,151600,1019373950,30900,30900,30900,30900,2
|
|
20230619,151500,1019312150,30900,30900,30900,30850,12
|
|
20230619,151400,1018941750,30900,30950,30950,30850,10
|
|
20230619,151300,1018632850,30950,30950,31000,30900,6
|
|
20230619,151200,1018447250,31000,31000,31000,31000,28
|
|
20230619,151100,1017579250,31050,30900,31050,30900,49
|
|
20230619,151000,1016065000,31050,30950,31050,30900,9
|
|
20230619,150900,1015786550,31050,31050,31050,31050,0
|
|
20230619,150800,1015786550,31050,31050,31050,30900,102
|
|
20230619,150700,1012634450,30950,30850,30950,30850,207
|
|
20230619,150600,1006237100,31050,31050,31050,30850,448
|
|
20230619,150500,992404500,31050,30950,31050,30950,313
|
|
20230619,150400,982717050,31050,30950,31050,30950,56
|
|
20230619,150300,980983750,31050,31050,31050,31050,5
|
|
20230619,150200,980828500,31050,31050,31050,30950,31
|
|
20230619,150100,979868850,31000,31000,31000,31000,118
|
|
20230619,150000,976210850,31000,31000,31000,30950,57
|
|
20230619,145900,974446150,31000,31000,31000,31000,4
|
|
20230619,145800,974322150,31000,31000,31000,31000,0
|
|
20230619,145700,974322150,31000,30950,31000,30950,43
|
|
20230619,145600,972990950,31000,31000,31100,31000,101
|
|
20230619,145500,969859850,31000,31000,31000,31000,44
|
|
20230619,145400,968495850,31000,31100,31100,31000,119
|
|
20230619,145300,964805800,31100,31100,31150,31100,101
|
|
20230619,145200,961664650,31100,31100,31100,31100,14
|
|
20230619,145100,961229250,31100,31000,31100,31000,109
|
|
20230619,145000,957850150,31100,30900,31100,30900,57
|
|
20230619,144900,956088650,31100,31050,31100,30950,19
|
|
20230619,144800,955500100,31100,31000,31100,31000,260
|
|
20230619,144700,947419750,31000,30950,31000,30950,3
|
|
20230619,144600,947326850,30900,30950,30950,30900,49
|
|
20230619,144500,945812700,31000,30950,31000,30950,8
|
|
20230619,144400,945564750,31000,31000,31000,31000,0
|
|
20230619,144300,945564750,31000,31000,31000,31000,4
|
|
20230619,144200,945440750,30900,31000,31000,30900,38
|
|
20230619,144100,944266450,31000,31000,31000,30950,9
|
|
20230619,144000,943987800,31000,31000,31000,31000,0
|
|
20230619,143900,943987800,31000,30950,31000,30950,53
|
|
20230619,143800,942347350,31000,31000,31000,31000,0
|
|
20230619,143700,942347350,31000,31000,31000,31000,1
|
|
20230619,143600,942316350,30950,31000,31000,30950,4
|
|
20230619,143500,942192400,31000,30900,31000,30900,146
|
|
20230619,143400,937680700,30900,30900,30900,30900,26
|
|
20230619,143300,936877300,30900,30900,30900,30900,30
|
|
20230619,143200,935950300,30900,30850,30900,30850,41
|
|
20230619,143100,934685400,30900,30850,30900,30850,7
|
|
20230619,143000,934469400,30900,30850,30900,30850,2
|
|
20230619,142900,934407650,30900,30800,30900,30800,3
|
|
20230619,142800,934315150,30900,30800,30900,30800,45
|
|
20230619,142700,932928950,30900,30900,30900,30900,1
|
|
20230619,142600,932898050,30800,30900,30900,30800,2
|
|
20230619,142500,932836350,30900,30850,30900,30800,41
|
|
20230619,142400,931573400,30900,30900,30900,30900,40
|
|
20230619,142300,930337400,30900,30800,30900,30750,21
|
|
20230619,142200,929691450,30900,30800,30900,30800,5
|
|
20230619,142100,929537350,30900,30800,30900,30800,43
|
|
20230619,142000,928212750,30850,30900,30900,30850,4
|
|
20230619,141900,928089250,30900,30900,30900,30900,10
|
|
20230619,141800,927780250,30900,30900,30900,30900,1
|
|
20230619,141700,927749350,30750,30800,30900,30750,383
|
|
20230619,141600,915952950,30800,30800,30800,30800,0
|
|
20230619,141500,915952950,30800,30800,30800,30800,0
|
|
20230619,141400,915952950,30800,30800,30800,30750,38
|
|
20230619,141300,914784350,30750,30800,30800,30750,76
|
|
20230619,141200,912443850,30800,30800,30800,30800,0
|
|
20230619,141100,912443850,30800,30800,30800,30800,4
|
|
20230619,141000,912320650,30750,30750,30750,30750,57
|
|
20230619,140900,910567900,30800,30800,30800,30800,0
|
|
20230619,140800,910567900,30800,30800,30800,30800,0
|
|
20230619,140700,910567900,30800,30750,30800,30750,42
|
|
20230619,140600,909276350,30800,30800,30800,30800,0
|
|
20230619,140500,909276350,30800,30800,30800,30800,0
|
|
20230619,140400,909276350,30800,30800,30800,30800,0
|
|
20230619,140300,909276350,30800,30750,30800,30750,47
|
|
20230619,140200,907831050,30800,30800,30800,30800,4
|
|
20230619,140100,907707850,30750,30750,30750,30750,0
|
|
20230619,140000,907707850,30750,30750,30750,30750,50
|
|
20230619,135900,906170350,30800,30800,30800,30800,0
|
|
20230619,135800,906170350,30800,30800,30800,30800,0
|
|
20230619,135700,906170350,30800,30750,30800,30750,125
|
|
20230619,135600,902326550,30750,30750,30750,30750,51
|
|
20230619,135500,900758300,30800,30800,30800,30800,51
|
|
20230619,135400,899187500,30800,30800,30800,30800,0
|
|
20230619,135300,899187500,30800,30800,30800,30800,84
|
|
20230619,135200,896600300,30900,30900,30900,30900,0
|
|
20230619,135100,896600300,30900,30850,30900,30850,5
|
|
20230619,135000,896445850,30850,30850,30850,30850,12
|
|
20230619,134900,896075650,30800,30850,30850,30800,62
|
|
20230619,134800,894165950,30800,30750,30800,30750,71
|
|
20230619,134700,891979600,30750,30750,30750,30750,0
|
|
20230619,134600,891979600,30750,30750,30750,30750,22
|
|
20230619,134500,891303100,30750,30700,30750,30700,47
|
|
20230619,134400,889860100,30750,30750,30750,30750,0
|
|
20230619,134300,889860100,30750,30750,30750,30750,5
|
|
20230619,134200,889706350,30750,30750,30750,30750,12
|
|
20230619,134100,889337350,30800,30800,30800,30800,0
|
|
20230619,134000,889337350,30800,30800,30800,30800,1
|
|
20230619,133900,889306550,30800,30800,30800,30800,1
|
|
20230619,133800,889275750,30800,30800,30800,30800,28
|
|
20230619,133700,888413350,30800,30800,30800,30800,24
|
|
20230619,133600,887674150,30850,30850,30850,30850,0
|
|
20230619,133500,887674150,30850,30850,30850,30850,8
|
|
20230619,133400,887427350,30850,30850,30850,30850,7
|
|
20230619,133300,887211400,30850,30850,30850,30850,17
|
|
20230619,133200,886686950,30850,30850,30850,30850,21
|
|
20230619,133100,886039100,30850,30800,30900,30800,265
|
|
20230619,133000,877865000,30800,30800,30800,30700,5
|
|
20230619,132900,877711200,30800,30650,30800,30650,459
|
|
20230619,132800,863603050,30650,30600,30650,30600,147
|
|
20230619,132700,859099850,30650,30650,30650,30650,0
|
|
20230619,132600,859099850,30650,30650,30650,30650,1
|
|
20230619,132500,859069200,30650,30650,30650,30600,103
|
|
20230619,132400,855917300,30600,30600,30600,30600,162
|
|
20230619,132300,850960100,30650,30650,30650,30650,35
|
|
20230619,132200,849887350,30650,30600,30650,30600,205
|
|
20230619,132100,843614100,30650,30600,30650,30600,52
|
|
20230619,132000,842022850,30650,30650,30650,30600,210
|
|
20230619,131900,835593850,30650,30700,30700,30600,467
|
|
20230619,131800,821279350,30700,30700,30700,30700,4
|
|
20230619,131700,821156550,30700,30700,30700,30700,200
|
|
20230619,131600,815016550,30750,30750,30750,30750,1
|
|
20230619,131500,814985800,30700,30700,30700,30700,10
|
|
20230619,131400,814678800,30700,30700,30700,30700,2
|
|
20230619,131300,814617400,30700,30700,30700,30700,50
|
|
20230619,131200,813082400,30750,30750,30750,30750,0
|
|
20230619,131100,813082400,30750,30750,30750,30750,1
|
|
20230619,131000,813051650,30700,30750,30750,30700,55
|
|
20230619,130900,811363100,30700,30750,30750,30700,87
|
|
20230619,130800,808692100,30700,30700,30700,30700,8
|
|
20230619,130700,808446500,30700,30700,30700,30700,0
|
|
20230619,130600,808446500,30700,30750,30750,30700,38
|
|
20230619,130500,807279850,30750,30750,30750,30750,5
|
|
20230619,130400,807126100,30750,30700,30750,30700,79
|
|
20230619,130300,804700750,30700,30700,30700,30700,42
|
|
20230619,130200,803411350,30750,30700,30750,30700,136
|
|
20230619,130100,799235400,30750,30750,30750,30750,3
|
|
20230619,130000,799143150,30750,30750,30750,30750,1
|
|
20230619,125900,799112400,30700,30750,30750,30700,52
|
|
20230619,125800,797515950,30700,30750,30750,30700,4
|
|
20230619,125700,797393050,30750,30750,30750,30750,0
|
|
20230619,125600,797393050,30750,30750,30750,30750,50
|
|
20230619,125500,795855550,30800,30800,30800,30800,10
|
|
20230619,125400,795547550,30800,30750,30800,30750,6
|
|
20230619,125300,795362800,30800,30700,30800,30700,11
|
|
20230619,125200,795025000,30700,30700,30700,30700,54
|
|
20230619,125100,793367200,30800,30800,30800,30800,0
|
|
20230619,125000,793367200,30800,30800,30800,30800,3
|
|
20230619,124900,793274800,30800,30700,30800,30700,27
|
|
20230619,124800,792445800,30700,30750,30800,30700,112
|
|
20230619,124700,788999000,30750,30750,30750,30750,0
|
|
20230619,124600,788999000,30750,30700,30750,30700,33
|
|
20230619,124500,787985800,30700,30700,30700,30700,22
|
|
20230619,124400,787310400,30750,30750,30750,30750,0
|
|
20230619,124300,787310400,30750,30750,30750,30750,16
|
|
20230619,124200,786818400,30800,30800,30800,30800,1
|
|
20230619,124100,786787600,30650,30650,30650,30650,51
|
|
20230619,124000,785224450,30800,30800,30800,30800,0
|
|
20230619,123900,785224450,30800,30750,30800,30750,2
|
|
20230619,123800,785162900,30800,30700,30800,30700,46
|
|
20230619,123700,783750600,30800,30800,30800,30800,200
|
|
20230619,123600,777590600,30800,30800,30800,30800,1
|
|
20230619,123500,777559800,30750,30800,30800,30750,22
|
|
20230619,123400,776882650,30750,30750,30750,30750,55
|
|
20230619,123300,775191400,30800,30800,30800,30800,0
|
|
20230619,123200,775191400,30800,30800,30800,30800,0
|
|
20230619,123100,775191400,30800,30750,30800,30750,71
|
|
20230619,123000,773007600,30750,30750,30750,30750,0
|
|
20230619,122900,773007600,30750,30750,30750,30750,0
|
|
20230619,122800,773007600,30750,30750,30750,30750,0
|
|
20230619,122700,773007600,30750,30750,30800,30750,172
|
|
20230619,122600,767718500,30750,30750,30750,30750,1
|
|
20230619,122500,767687750,30700,30700,30700,30700,8
|
|
20230619,122400,767442150,30700,30700,30700,30700,107
|
|
20230619,122300,764157250,30700,30700,30700,30700,0
|
|
20230619,122200,764157250,30700,30700,30700,30700,0
|
|
20230619,122100,764157250,30700,30700,30700,30700,0
|
|
20230619,122000,764157250,30700,30700,30700,30700,42
|
|
20230619,121900,762867850,30700,30750,30750,30700,10
|
|
20230619,121800,762560600,30750,30750,30750,30750,0
|
|
20230619,121700,762560600,30750,30700,30750,30700,3
|
|
20230619,121600,762468450,30700,30700,30700,30700,39
|
|
20230619,121500,761271150,30700,30700,30700,30700,0
|
|
20230619,121400,761271150,30700,30700,30800,30700,25
|
|
20230619,121300,760503550,30700,30700,30700,30600,229
|
|
20230619,121200,753478450,30700,30700,30700,30700,0
|
|
20230619,121100,753478450,30700,30700,30700,30700,0
|
|
20230619,121000,753478450,30700,30700,30700,30700,34
|
|
20230619,120900,752434650,30700,30550,30700,30550,48
|
|
20230619,120800,750965800,30550,30550,30550,30550,0
|
|
20230619,120700,750965800,30550,30550,30550,30550,0
|
|
20230619,120600,750965800,30550,30550,30550,30550,50
|
|
20230619,120500,749438300,30700,30700,30700,30700,100
|
|
20230619,120400,746368300,30700,30700,30700,30700,2
|
|
20230619,120300,746306900,30550,30550,30550,30550,15
|
|
20230619,120200,745848650,30550,30550,30550,30550,86
|
|
20230619,120100,743221350,30700,30700,30700,30700,1
|
|
20230619,120000,743190650,30550,30550,30550,30550,0
|
|
20230619,115900,743190650,30550,30550,30550,30550,43
|
|
20230619,115800,741877000,30600,30600,30600,30600,0
|
|
20230619,115700,741877000,30600,30650,30650,30600,1471
|
|
20230619,115600,696833600,30650,30650,30650,30650,9
|
|
20230619,115500,696557750,30650,30650,30650,30650,52
|
|
20230619,115400,694963950,30700,30700,30700,30700,0
|
|
20230619,115300,694963950,30700,30750,30750,30700,16
|
|
20230619,115200,694472700,30750,30750,30750,30750,115
|
|
20230619,115100,690936450,30750,30750,30750,30750,8
|
|
20230619,115000,690690450,30750,30750,30750,30750,40
|
|
20230619,114900,689460450,30750,30750,30750,30750,10
|
|
20230619,114800,689152950,30750,30750,30750,30750,3
|
|
20230619,114700,689060700,30750,30750,30750,30750,0
|
|
20230619,114600,689060700,30750,30750,30750,30750,5
|
|
20230619,114500,688906950,30750,30750,30750,30750,1
|
|
20230619,114400,688876200,30700,30700,30700,30700,47
|
|
20230619,114300,687433300,30700,30700,30700,30700,4
|
|
20230619,114200,687310500,30750,30750,30750,30750,0
|
|
20230619,114100,687310500,30750,30750,30750,30750,53
|
|
20230619,114000,685680750,30800,30800,30800,30800,2
|
|
20230619,113900,685619150,30800,30800,30800,30800,0
|
|
20230619,113800,685619150,30800,30800,30800,30800,0
|
|
20230619,113700,685619150,30800,30900,30900,30800,2
|
|
20230619,113600,685557450,30750,30750,30750,30750,44
|
|
20230619,113500,684204450,30750,30750,30750,30750,0
|
|
20230619,113400,684204450,30750,30900,30900,30700,14
|
|
20230619,113300,683774250,30850,30700,30850,30700,350
|
|
20230619,113200,672978600,30700,30650,30700,30650,61
|
|
20230619,113100,671106350,30650,30650,30650,30650,1
|
|
20230619,113000,671075700,30650,30650,30650,30600,91
|
|
20230619,112900,668288500,30650,30650,30650,30650,0
|
|
20230619,112800,668288500,30650,30650,30650,30650,1
|
|
20230619,112700,668257850,30600,30600,30600,30600,43
|
|
20230619,112600,666942050,30650,30650,30650,30650,0
|
|
20230619,112500,666942050,30650,30650,30650,30650,1
|
|
20230619,112400,666911400,30650,30650,30650,30650,26
|
|
20230619,112300,666114500,30650,30650,30650,30650,18
|
|
20230619,112200,665562800,30650,30650,30650,30650,0
|
|
20230619,112100,665562800,30650,30650,30650,30650,0
|
|
20230619,112000,665562800,30650,30650,30650,30650,0
|
|
20230619,111900,665562800,30650,30750,30750,30650,8
|
|
20230619,111800,665317250,30700,30650,30700,30650,203
|
|
20230619,111700,659086200,30650,30650,30650,30650,0
|
|
20230619,111600,659086200,30650,30650,30650,30650,24
|
|
20230619,111500,658350600,30700,30700,30700,30700,0
|
|
20230619,111400,658350600,30700,30700,30700,30700,3
|
|
20230619,111300,658258500,30700,30700,30700,30700,1
|
|
20230619,111200,658227800,30650,30700,30700,30650,11
|
|
20230619,111100,657890200,30700,30700,30700,30700,0
|
|
20230619,111000,657890200,30700,30600,30700,30600,82
|
|
20230619,110900,655375900,30650,30650,30650,30650,3
|
|
20230619,110800,655283950,30700,30700,30700,30700,0
|
|
20230619,110700,655283950,30700,30700,30700,30700,1
|
|
20230619,110600,655253250,30650,30650,30650,30650,0
|
|
20230619,110500,655253250,30650,30700,30700,30650,5
|
|
20230619,110400,655099800,30750,30650,30800,30650,108
|
|
20230619,110300,651776300,30650,30650,30650,30650,0
|
|
20230619,110200,651776300,30650,30650,30650,30650,28
|
|
20230619,110100,650918100,30650,30650,30650,30650,0
|
|
20230619,110000,650918100,30650,30650,30650,30650,0
|
|
20230619,105900,650918100,30650,30650,30650,30650,43
|
|
20230619,105800,649600150,30650,30650,30650,30650,10
|
|
20230619,105700,649293650,30750,30750,30750,30750,2
|
|
20230619,105600,649232150,30700,30700,30700,30700,0
|
|
20230619,105500,649232150,30700,30700,30700,30700,55
|
|
20230619,105400,647543650,30750,30750,30750,30750,8
|
|
20230619,105300,647297650,30750,30750,30750,30750,50
|
|
20230619,105200,645760150,30600,30600,30600,30600,0
|
|
20230619,105100,645760150,30600,30600,30600,30600,39
|
|
20230619,105000,644566750,30600,30600,30600,30600,36
|
|
20230619,104900,643465150,30600,30600,30600,30600,0
|
|
20230619,104800,643465150,30600,30600,30600,30600,30
|
|
20230619,104700,642547150,30600,30750,30750,30600,45
|
|
20230619,104600,641169550,30600,30650,30650,30600,30
|
|
20230619,104500,640251500,30600,30600,30600,30600,0
|
|
20230619,104400,640251500,30600,30750,30750,30600,40
|
|
20230619,104300,639026900,30600,30600,30600,30600,20
|
|
20230619,104200,638414900,30600,30600,30600,30600,0
|
|
20230619,104100,638414900,30600,30600,30600,30600,6
|
|
20230619,104000,638231300,30600,30650,30650,30600,117
|
|
20230619,103900,634647500,30650,30650,30650,30650,33
|
|
20230619,103800,633636050,30700,30800,30800,30700,230
|
|
20230619,103700,626574750,30700,30650,30700,30650,160
|
|
20230619,103600,621665050,30700,30700,30700,30650,22
|
|
20230619,103500,620990300,30700,30700,30700,30700,4
|
|
20230619,103400,620867500,30800,30800,30800,30800,0
|
|
20230619,103300,620867500,30800,30700,30800,30700,83
|
|
20230619,103200,618319000,30700,30700,30700,30700,0
|
|
20230619,103100,618319000,30700,30750,30750,30700,6
|
|
20230619,103000,618134750,30800,30750,30800,30750,235
|
|
20230619,102900,610908250,30800,30800,30800,30800,5
|
|
20230619,102800,610754250,30800,30750,30800,30750,8
|
|
20230619,102700,610508200,30800,30800,30800,30800,21
|
|
20230619,102600,609861400,30800,30800,30800,30800,5
|
|
20230619,102500,609707400,30750,30750,30750,30750,9
|
|
20230619,102400,609430650,30750,30750,30750,30750,4
|
|
20230619,102300,609307650,30750,30750,30750,30750,27
|
|
20230619,102200,608477400,30750,30900,30900,30750,3
|
|
20230619,102100,608384850,30800,30900,30900,30800,3
|
|
20230619,102000,608292250,30900,30800,30900,30800,288
|
|
20230619,101900,599421750,30900,30800,30900,30800,181
|
|
20230619,101800,593840050,30850,30800,30850,30800,127
|
|
20230619,101700,589925600,30800,30700,30800,30700,463
|
|
20230619,101600,575711100,30700,30700,30700,30700,5
|
|
20230619,101500,575557600,30600,30700,30700,30600,59
|
|
20230619,101400,573751200,30700,30700,30700,30700,98
|
|
20230619,101300,570742600,30700,30650,30700,30600,279
|
|
20230619,101200,562178900,30700,30600,30700,30600,38
|
|
20230619,101100,561016000,30700,30600,30700,30600,58
|
|
20230619,101000,559238400,30700,30600,30700,30600,14
|
|
20230619,100900,558809600,30600,30700,30700,30600,14
|
|
20230619,100800,558380800,30700,30650,30700,30550,193
|
|
20230619,100700,552476550,30600,30700,30700,30600,47
|
|
20230619,100600,551035200,30700,30600,30700,30600,196
|
|
20230619,100500,545032650,30550,30550,30550,30550,52
|
|
20230619,100400,543444050,30600,30600,30600,30600,11
|
|
20230619,100300,543107450,30600,30600,30600,30600,6
|
|
20230619,100200,542923850,30600,30600,30600,30600,2
|
|
20230619,100100,542862650,30550,30600,30600,30550,94
|
|
20230619,100000,539989700,30600,30600,30600,30550,34
|
|
20230619,095900,538949350,30600,30550,30600,30550,60
|
|
20230619,095800,537115100,30550,30500,30550,30500,70
|
|
20230619,095700,534978900,30500,30550,30550,30500,4
|
|
20230619,095600,534856750,30550,30550,30550,30550,1
|
|
20230619,095500,534826200,30550,30550,30550,30550,9
|
|
20230619,095400,534551250,30550,30550,30550,30500,45
|
|
20230619,095300,533178400,30550,30550,30550,30550,25
|
|
20230619,095200,532414650,30550,30550,30550,30550,3
|
|
20230619,095100,532323000,30550,30550,30550,30550,4
|
|
20230619,095000,532200800,30500,30500,30550,30500,101
|
|
20230619,094900,529120100,30500,30400,30500,30400,213
|
|
20230619,094800,522634050,30400,30400,30400,30400,3
|
|
20230619,094700,522542850,30350,30300,30350,30300,68
|
|
20230619,094600,520482000,30300,30350,30350,30300,66
|
|
20230619,094500,518479300,30350,30350,30350,30350,85
|
|
20230619,094400,515899550,30300,30400,30400,30300,107
|
|
20230619,094300,512656150,30350,30400,30400,30350,69
|
|
20230619,094200,510561750,30400,30450,30450,30400,18
|
|
20230619,094100,510014500,30450,30400,30450,30400,95
|
|
20230619,094000,507123500,30400,30300,30400,30300,45
|
|
20230619,093900,505759400,30300,30400,30400,30300,45
|
|
20230619,093800,504394350,30400,30300,30400,30300,180
|
|
20230619,093700,498939950,30350,30350,30350,30350,22
|
|
20230619,093600,498272250,30400,30450,30450,30400,47
|
|
20230619,093500,496843000,30450,30550,30550,30450,6
|
|
20230619,093400,496660100,30550,30500,30550,30500,39
|
|
20230619,093300,495468750,30400,30400,30400,30400,40
|
|
20230619,093200,494252750,30550,30400,30550,30400,108
|
|
20230619,093100,490964300,30450,30450,30450,30400,27
|
|
20230619,093000,490143300,30450,30550,30550,30450,297
|
|
20230619,092900,481097200,30550,30400,30550,30400,227
|
|
20230619,092800,474183850,30400,30350,30400,30350,168
|
|
20230619,092700,469084700,30250,30250,30250,30250,354
|
|
20230619,092600,458376200,30300,30300,30350,30250,376
|
|
20230619,092500,446983300,30300,30350,30350,30300,180
|
|
20230619,092400,441522900,30350,30350,30350,30300,245
|
|
20230619,092300,434087700,30350,30350,30350,30350,1
|
|
20230619,092200,434057350,30350,30300,30350,30250,226
|
|
20230619,092100,427210250,30300,30300,30450,30250,823
|
|
20230619,092000,402269450,30350,30450,30450,30350,310
|
|
20230619,091900,392854450,30400,30500,30500,30400,631
|
|
20230619,091800,373653600,30600,30600,30650,30500,66
|
|
20230619,091700,371637700,30600,30650,30650,30600,260
|
|
20230619,091600,363674550,30650,30550,30650,30550,269
|
|
20230619,091500,355443400,30550,30500,30550,30450,421
|
|
20230619,091400,342617900,30500,30600,30600,30450,33
|
|
20230619,091300,341611250,30450,30500,30500,30450,799
|
|
20230619,091200,317269500,30500,30500,30500,30400,241
|
|
20230619,091100,309921700,30500,30850,30850,30500,3639
|
|
20230619,091000,198386200,30850,31000,31000,30850,76
|
|
20230619,090900,196038200,30850,30850,30850,30850,10
|
|
20230619,090800,195729700,30850,31000,31000,30850,51
|
|
20230619,090700,194155750,30850,31050,31050,30850,137
|
|
20230619,090600,189923500,31050,30900,31050,30850,202
|
|
20230619,090500,183681150,30900,30800,30900,30750,452
|
|
20230619,090400,169759200,30800,30800,30800,30750,129
|
|
20230619,090300,165791000,30800,30900,30900,30700,393
|
|
20230619,090200,153677650,30900,31000,31200,30900,738
|
|
20230619,090100,130796350,31200,31500,31500,31000,1444
|
|
20230619,090000,85774000,31600,31000,31700,31000,2762
|