604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190100,894089200,31100,31100,31100,31100,966
|
|
20230620,190000,894089200,31100,31100,31100,31100,0
|
|
20230620,185900,894089200,31100,31100,31100,31100,0
|
|
20230620,185800,894089200,31100,31100,31100,31100,0
|
|
20230620,185700,894089200,31100,31100,31100,31100,0
|
|
20230620,185600,894089200,31100,31100,31100,31100,0
|
|
20230620,185500,894089200,31100,31100,31100,31100,0
|
|
20230620,185400,894089200,31100,31100,31100,31100,0
|
|
20230620,185300,894089200,31100,31100,31100,31100,0
|
|
20230620,185200,894089200,31100,31100,31100,31100,0
|
|
20230620,185100,894089200,31100,31100,31100,31100,0
|
|
20230620,185000,894089200,31100,31100,31100,31100,0
|
|
20230620,184900,894089200,31100,31100,31100,31100,0
|
|
20230620,184800,894089200,31100,31100,31100,31100,0
|
|
20230620,184700,894089200,31100,31100,31100,31100,0
|
|
20230620,184600,894089200,31100,31100,31100,31100,0
|
|
20230620,184500,894089200,31100,31100,31100,31100,0
|
|
20230620,184400,894089200,31100,31100,31100,31100,0
|
|
20230620,184300,894089200,31100,31100,31100,31100,0
|
|
20230620,184200,894089200,31100,31100,31100,31100,0
|
|
20230620,184100,894089200,31100,31100,31100,31100,0
|
|
20230620,184000,894089200,31100,31100,31100,31100,0
|
|
20230620,183900,894089200,31100,31100,31100,31100,0
|
|
20230620,183800,894089200,31100,31100,31100,31100,0
|
|
20230620,183700,894089200,31100,31100,31100,31100,0
|
|
20230620,183600,894089200,31100,31100,31100,31100,0
|
|
20230620,183500,894089200,31100,31100,31100,31100,0
|
|
20230620,183400,894089200,31100,31100,31100,31100,0
|
|
20230620,183300,894089200,31100,31100,31100,31100,0
|
|
20230620,183200,894089200,31100,31100,31100,31100,0
|
|
20230620,183100,894089200,31100,31100,31100,31100,966
|
|
20230620,183000,894089200,31100,31100,31100,31100,0
|
|
20230620,182900,894089200,31100,31100,31100,31100,0
|
|
20230620,182800,894089200,31100,31100,31100,31100,0
|
|
20230620,182700,894089200,31100,31100,31100,31100,0
|
|
20230620,182600,894089200,31100,31100,31100,31100,0
|
|
20230620,182500,894089200,31100,31100,31100,31100,0
|
|
20230620,182400,894089200,31100,31100,31100,31100,0
|
|
20230620,182300,894089200,31100,31100,31100,31100,0
|
|
20230620,182200,894089200,31100,31100,31100,31100,0
|
|
20230620,182100,894089200,31100,31100,31100,31100,0
|
|
20230620,182000,894089200,31100,31100,31100,31100,0
|
|
20230620,181900,894089200,31100,31100,31100,31100,0
|
|
20230620,181800,894089200,31100,31100,31100,31100,0
|
|
20230620,181700,894089200,31100,31100,31100,31100,0
|
|
20230620,181600,894089200,31100,31100,31100,31100,0
|
|
20230620,181500,894089200,31100,31100,31100,31100,0
|
|
20230620,181400,894089200,31100,31100,31100,31100,0
|
|
20230620,181300,894089200,31100,31100,31100,31100,0
|
|
20230620,181200,894089200,31100,31100,31100,31100,0
|
|
20230620,181100,894089200,31100,31100,31100,31100,0
|
|
20230620,181000,894089200,31100,31100,31100,31100,0
|
|
20230620,180900,894089200,31100,31100,31100,31100,0
|
|
20230620,180800,894089200,31100,31100,31100,31100,0
|
|
20230620,180700,894089200,31100,31100,31100,31100,0
|
|
20230620,180600,894089200,31100,31100,31100,31100,0
|
|
20230620,180500,894089200,31100,31100,31100,31100,0
|
|
20230620,180400,894089200,31100,31100,31100,31100,0
|
|
20230620,180300,894089200,31100,31100,31100,31100,0
|
|
20230620,180200,894089200,31100,31100,31100,31100,0
|
|
20230620,180100,894089200,31100,31100,31100,31100,966
|
|
20230620,180000,894089200,31100,31100,31100,31100,0
|
|
20230620,175900,894089200,31100,31100,31100,31100,0
|
|
20230620,175800,894089200,31100,31100,31100,31100,0
|
|
20230620,175700,894089200,31100,31100,31100,31100,0
|
|
20230620,175600,894089200,31100,31100,31100,31100,0
|
|
20230620,175500,894089200,31100,31100,31100,31100,0
|
|
20230620,175400,894089200,31100,31100,31100,31100,0
|
|
20230620,175300,894089200,31100,31100,31100,31100,0
|
|
20230620,175200,894089200,31100,31100,31100,31100,0
|
|
20230620,175100,894089200,31100,31100,31100,31100,0
|
|
20230620,175000,894089200,31100,31100,31100,31100,0
|
|
20230620,174900,894089200,31100,31100,31100,31100,0
|
|
20230620,174800,894089200,31100,31100,31100,31100,0
|
|
20230620,174700,894089200,31100,31100,31100,31100,0
|
|
20230620,174600,894089200,31100,31100,31100,31100,0
|
|
20230620,174500,894089200,31100,31100,31100,31100,0
|
|
20230620,174400,894089200,31100,31100,31100,31100,0
|
|
20230620,174300,894089200,31100,31100,31100,31100,0
|
|
20230620,174200,894089200,31100,31100,31100,31100,0
|
|
20230620,174100,894089200,31100,31100,31100,31100,0
|
|
20230620,174000,894089200,31100,31100,31100,31100,0
|
|
20230620,173900,894089200,31100,31100,31100,31100,0
|
|
20230620,173800,894089200,31100,31100,31100,31100,0
|
|
20230620,173700,894089200,31100,31100,31100,31100,0
|
|
20230620,173600,894089200,31100,31100,31100,31100,0
|
|
20230620,173500,894089200,31100,31100,31100,31100,0
|
|
20230620,173400,894089200,31100,31100,31100,31100,0
|
|
20230620,173300,894089200,31100,31100,31100,31100,0
|
|
20230620,173200,894089200,31100,31100,31100,31100,0
|
|
20230620,173100,894089200,31100,31100,31100,31100,966
|
|
20230620,173000,894089200,31100,31100,31100,31100,0
|
|
20230620,172900,894089200,31100,31100,31100,31100,0
|
|
20230620,172800,894089200,31100,31100,31100,31100,0
|
|
20230620,172700,894089200,31100,31100,31100,31100,0
|
|
20230620,172600,894089200,31100,31100,31100,31100,0
|
|
20230620,172500,894089200,31100,31100,31100,31100,0
|
|
20230620,172400,894089200,31100,31100,31100,31100,0
|
|
20230620,172300,894089200,31100,31100,31100,31100,0
|
|
20230620,172200,894089200,31100,31100,31100,31100,0
|
|
20230620,172100,894089200,31100,31100,31100,31100,0
|
|
20230620,172000,894089200,31100,31100,31100,31100,0
|
|
20230620,171900,894089200,31100,31100,31100,31100,0
|
|
20230620,171800,894089200,31100,31100,31100,31100,0
|
|
20230620,171700,894089200,31100,31100,31100,31100,0
|
|
20230620,171600,894089200,31100,31100,31100,31100,0
|
|
20230620,171500,894089200,31100,31100,31100,31100,0
|
|
20230620,171400,894089200,31100,31100,31100,31100,0
|
|
20230620,171300,894089200,31100,31100,31100,31100,0
|
|
20230620,171200,894089200,31100,31100,31100,31100,0
|
|
20230620,171100,894089200,31100,31100,31100,31100,0
|
|
20230620,171000,894089200,31100,31100,31100,31100,0
|
|
20230620,170900,894089200,31100,31100,31100,31100,0
|
|
20230620,170800,894089200,31100,31100,31100,31100,0
|
|
20230620,170700,894089200,31100,31100,31100,31100,0
|
|
20230620,170600,894089200,31100,31100,31100,31100,0
|
|
20230620,170500,894089200,31100,31100,31100,31100,0
|
|
20230620,170400,894089200,31100,31100,31100,31100,0
|
|
20230620,170300,894089200,31100,31100,31100,31100,0
|
|
20230620,170200,894089200,31100,31100,31100,31100,0
|
|
20230620,170100,894089200,31100,31100,31100,31100,966
|
|
20230620,170000,894089200,31100,31100,31100,31100,0
|
|
20230620,165900,894089200,31100,31100,31100,31100,0
|
|
20230620,165800,894089200,31100,31100,31100,31100,0
|
|
20230620,165700,894089200,31100,31100,31100,31100,0
|
|
20230620,165600,894089200,31100,31100,31100,31100,0
|
|
20230620,165500,894089200,31100,31100,31100,31100,0
|
|
20230620,165400,894089200,31100,31100,31100,31100,0
|
|
20230620,165300,894089200,31100,31100,31100,31100,0
|
|
20230620,165200,894089200,31100,31100,31100,31100,0
|
|
20230620,165100,894089200,31100,31100,31100,31100,0
|
|
20230620,165000,894089200,31100,31100,31100,31100,0
|
|
20230620,164900,894089200,31100,31100,31100,31100,0
|
|
20230620,164800,894089200,31100,31100,31100,31100,0
|
|
20230620,164700,894089200,31100,31100,31100,31100,0
|
|
20230620,164600,894089200,31100,31100,31100,31100,0
|
|
20230620,164500,894089200,31100,31100,31100,31100,0
|
|
20230620,164400,894089200,31100,31100,31100,31100,0
|
|
20230620,164300,894089200,31100,31100,31100,31100,0
|
|
20230620,164200,894089200,31100,31100,31100,31100,0
|
|
20230620,164100,894089200,31100,31100,31100,31100,0
|
|
20230620,164000,894089200,31100,31100,31100,31100,0
|
|
20230620,163900,894089200,31100,31100,31100,31100,0
|
|
20230620,163800,894089200,31100,31100,31100,31100,0
|
|
20230620,163700,894089200,31100,31100,31100,31100,0
|
|
20230620,163600,894089200,31100,31100,31100,31100,0
|
|
20230620,163500,894089200,31100,31100,31100,31100,0
|
|
20230620,163400,894089200,31100,31100,31100,31100,0
|
|
20230620,163300,894089200,31100,31100,31100,31100,0
|
|
20230620,163200,894089200,31100,31100,31100,31100,0
|
|
20230620,163100,894089200,31100,31100,31100,31100,966
|
|
20230620,163000,894089200,31100,31100,31100,31100,0
|
|
20230620,162900,894089200,31100,31100,31100,31100,0
|
|
20230620,162800,894089200,31100,31100,31100,31100,0
|
|
20230620,162700,894089200,31100,31100,31100,31100,0
|
|
20230620,162600,894089200,31100,31100,31100,31100,0
|
|
20230620,162500,894089200,31100,31100,31100,31100,0
|
|
20230620,162400,894089200,31100,31100,31100,31100,0
|
|
20230620,162300,894089200,31100,31100,31100,31100,0
|
|
20230620,162200,894089200,31100,31100,31100,31100,0
|
|
20230620,162100,894089200,31100,31100,31100,31100,0
|
|
20230620,162000,894089200,31100,31100,31100,31100,0
|
|
20230620,161900,894089200,31100,31100,31100,31100,0
|
|
20230620,161800,894089200,31100,31100,31100,31100,0
|
|
20230620,161700,894089200,31100,31100,31100,31100,0
|
|
20230620,161600,894089200,31100,31100,31100,31100,0
|
|
20230620,161500,894089200,31100,31100,31100,31100,0
|
|
20230620,161400,894089200,31100,31100,31100,31100,0
|
|
20230620,161300,894089200,31100,31100,31100,31100,0
|
|
20230620,161200,894089200,31100,31100,31100,31100,0
|
|
20230620,161100,894089200,31100,31100,31100,31100,0
|
|
20230620,161000,894089200,31100,31100,31100,31100,0
|
|
20230620,160900,894089200,31100,31100,31100,31100,0
|
|
20230620,160800,894089200,31100,31100,31100,31100,0
|
|
20230620,160700,894089200,31100,31100,31100,31100,0
|
|
20230620,160600,894089200,31100,31100,31100,31100,0
|
|
20230620,160500,894089200,31100,31100,31100,31100,0
|
|
20230620,160400,894089200,31100,31100,31100,31100,0
|
|
20230620,160300,894089200,31100,31100,31100,31100,0
|
|
20230620,160200,894089200,31100,31100,31100,31100,0
|
|
20230620,160100,894089200,31100,31100,31100,31100,966
|
|
20230620,160000,894089200,31100,31100,31100,31100,0
|
|
20230620,155900,894089200,31100,31100,31100,31100,0
|
|
20230620,155800,894089200,31100,31100,31100,31100,0
|
|
20230620,155700,894089200,31100,31100,31100,31100,0
|
|
20230620,155600,894089200,31100,31100,31100,31100,0
|
|
20230620,155500,894089200,31100,31100,31100,31100,0
|
|
20230620,155400,894089200,31100,31100,31100,31100,0
|
|
20230620,155300,894089200,31100,31100,31100,31100,0
|
|
20230620,155200,894089200,31100,31100,31100,31100,0
|
|
20230620,155100,894089200,31100,31100,31100,31100,0
|
|
20230620,155000,894089200,31100,31100,31100,31100,0
|
|
20230620,154900,894089200,31100,31100,31100,31100,0
|
|
20230620,154800,894089200,31100,31100,31100,31100,0
|
|
20230620,154700,894089200,31100,31100,31100,31100,0
|
|
20230620,154600,894089200,31100,31100,31100,31100,0
|
|
20230620,154500,894089200,31100,31100,31100,31100,0
|
|
20230620,154400,894089200,31100,31100,31100,31100,0
|
|
20230620,154300,894089200,31100,31100,31100,31100,0
|
|
20230620,154200,894089200,31100,31100,31100,31100,0
|
|
20230620,154100,894089200,31100,31100,31100,31100,0
|
|
20230620,154000,894089200,31100,31100,31100,31100,0
|
|
20230620,153900,894089200,31100,31100,31100,31100,0
|
|
20230620,153800,894089200,31100,31100,31100,31100,0
|
|
20230620,153700,894089200,31100,31100,31100,31100,0
|
|
20230620,153600,894089200,31100,31100,31100,31100,0
|
|
20230620,153500,894089200,31100,31100,31100,31100,0
|
|
20230620,153400,894089200,31100,31100,31100,31100,0
|
|
20230620,153300,894089200,31100,31100,31100,31100,0
|
|
20230620,153200,894089200,31100,31100,31100,31100,0
|
|
20230620,153100,894089200,31100,31100,31100,31100,966
|
|
20230620,153000,894089200,31100,31100,31100,31100,966
|
|
20230620,152900,864046600,31150,31150,31150,31150,0
|
|
20230620,152800,864046600,31150,31150,31150,31150,0
|
|
20230620,152700,864046600,31150,31150,31150,31150,0
|
|
20230620,152600,864046600,31150,31150,31150,31150,0
|
|
20230620,152500,864046600,31150,31150,31150,31150,0
|
|
20230620,152400,864046600,31150,31150,31150,31150,0
|
|
20230620,152300,864046600,31150,31150,31150,31150,0
|
|
20230620,152200,864046600,31150,31150,31150,31150,0
|
|
20230620,152100,864046600,31150,31150,31150,31150,0
|
|
20230620,152000,864046600,31150,31150,31150,31150,0
|
|
20230620,151900,864046600,31150,31100,31150,31100,8
|
|
20230620,151800,863797650,31150,31150,31150,31150,0
|
|
20230620,151700,863797650,31150,31150,31150,31150,2
|
|
20230620,151600,863735350,31200,31200,31200,31200,0
|
|
20230620,151500,863735350,31200,31150,31200,31150,4
|
|
20230620,151400,863610700,31200,31150,31200,31150,6
|
|
20230620,151300,863423750,31150,31150,31150,31150,22
|
|
20230620,151200,862738450,31150,31150,31150,31150,106
|
|
20230620,151100,859436550,31150,31200,31200,31150,50
|
|
20230620,151000,857876700,31250,31250,31250,31200,15
|
|
20230620,150900,857408000,31250,31250,31250,31250,2
|
|
20230620,150800,857345500,31200,31200,31200,31200,0
|
|
20230620,150700,857345500,31200,31200,31200,31200,0
|
|
20230620,150600,857345500,31200,31250,31250,31200,300
|
|
20230620,150500,847973250,31300,31300,31300,31300,0
|
|
20230620,150400,847973250,31300,31300,31300,31300,1
|
|
20230620,150300,847941950,31250,31250,31300,31250,118
|
|
20230620,150200,844253850,31300,31300,31300,31300,28
|
|
20230620,150100,843377450,31300,31300,31300,31300,0
|
|
20230620,150000,843377450,31300,31300,31300,31300,13
|
|
20230620,145900,842970550,31300,31300,31300,31300,100
|
|
20230620,145800,839840550,31300,31300,31300,31300,654
|
|
20230620,145700,819370350,31350,31350,31350,31350,112
|
|
20230620,145600,815859150,31350,31300,31350,31300,66
|
|
20230620,145500,813791500,31300,31200,31300,31200,5
|
|
20230620,145400,813635400,31200,31200,31200,31200,51
|
|
20230620,145300,812044200,31100,31300,31300,31100,977
|
|
20230620,145200,781624250,31350,31350,31350,31350,80
|
|
20230620,145100,779116250,31300,31300,31350,31300,65
|
|
20230620,145000,777081700,31350,31350,31350,31300,275
|
|
20230620,144900,768474100,31300,31300,31300,31300,152
|
|
20230620,144800,763716500,31250,31200,31250,31200,107
|
|
20230620,144700,760373300,31250,31250,31250,31250,0
|
|
20230620,144600,760373300,31250,31250,31250,31200,4
|
|
20230620,144500,760248350,31100,31300,31300,31050,134
|
|
20230620,144400,756078000,31150,31150,31150,31150,298
|
|
20230620,144300,746795300,31200,31200,31200,31200,181
|
|
20230620,144200,741148100,31250,31250,31250,31250,21
|
|
20230620,144100,740491850,31300,31300,31300,31300,12
|
|
20230620,144000,740116250,31300,31300,31300,31300,0
|
|
20230620,143900,740116250,31300,31300,31300,31300,0
|
|
20230620,143800,740116250,31300,31250,31300,31250,16
|
|
20230620,143700,739615600,31250,31250,31250,31250,0
|
|
20230620,143600,739615600,31250,31250,31250,31250,98
|
|
20230620,143500,736553100,31250,31250,31250,31200,234
|
|
20230620,143400,729240650,31200,31100,31200,31100,1279
|
|
20230620,143300,689354850,31100,31100,31100,31100,300
|
|
20230620,143200,680024850,31100,31050,31100,31050,21
|
|
20230620,143100,679372200,31150,31150,31150,31150,0
|
|
20230620,143000,679372200,31150,31150,31150,31150,1
|
|
20230620,142900,679341050,31150,31150,31150,31150,12
|
|
20230620,142800,678967250,31100,31100,31100,31100,0
|
|
20230620,142700,678967250,31100,31100,31100,31100,0
|
|
20230620,142600,678967250,31100,31150,31150,31100,14
|
|
20230620,142500,678531200,31100,31100,31100,31100,0
|
|
20230620,142400,678531200,31100,31100,31100,31100,0
|
|
20230620,142300,678531200,31100,31150,31150,31050,513
|
|
20230620,142200,662601300,31100,31100,31100,31100,35
|
|
20230620,142100,661512800,31150,31150,31150,31150,1
|
|
20230620,142000,661481650,31200,31100,31200,31100,14
|
|
20230620,141900,661044950,31150,31150,31150,31150,153
|
|
20230620,141800,656279000,31200,31200,31200,31200,0
|
|
20230620,141700,656279000,31200,31200,31200,31200,0
|
|
20230620,141600,656279000,31200,31200,31200,31200,12
|
|
20230620,141500,655904600,31150,31200,31200,31150,47
|
|
20230620,141400,654440450,31150,31150,31150,31150,10
|
|
20230620,141300,654128950,31200,31200,31200,31200,12
|
|
20230620,141200,653754550,31200,31200,31200,31200,55
|
|
20230620,141100,652038550,31200,31200,31200,31200,0
|
|
20230620,141000,652038550,31200,31200,31200,31200,8
|
|
20230620,140900,651788950,31250,31250,31250,31250,0
|
|
20230620,140800,651788950,31250,31250,31250,31250,0
|
|
20230620,140700,651788950,31250,31250,31250,31250,12
|
|
20230620,140600,651413950,31200,31200,31200,31200,0
|
|
20230620,140500,651413950,31200,31200,31250,31200,41
|
|
20230620,140400,650133850,31200,31200,31200,31200,12
|
|
20230620,140300,649759450,31200,31200,31200,31200,0
|
|
20230620,140200,649759450,31200,31200,31200,31200,200
|
|
20230620,140100,643519450,31200,31200,31200,31200,12
|
|
20230620,140000,643145050,31200,31200,31200,31200,0
|
|
20230620,135900,643145050,31200,31200,31200,31200,2
|
|
20230620,135800,643082650,31200,31250,31250,31200,14
|
|
20230620,135700,642645200,31250,31250,31250,31250,85
|
|
20230620,135600,639988950,31250,31250,31250,31250,0
|
|
20230620,135500,639988950,31250,31250,31250,31250,42
|
|
20230620,135400,638676450,31200,31200,31200,31200,105
|
|
20230620,135300,635400450,31200,31200,31200,31200,450
|
|
20230620,135200,621360450,31200,31200,31200,31200,12
|
|
20230620,135100,620986050,31200,31200,31200,31200,158
|
|
20230620,135000,616056450,31250,31250,31250,31250,0
|
|
20230620,134900,616056450,31250,31250,31250,31250,10
|
|
20230620,134800,615743950,31250,31250,31250,31250,12
|
|
20230620,134700,615368950,31250,31250,31250,31250,1
|
|
20230620,134600,615337700,31250,31250,31250,31250,0
|
|
20230620,134500,615337700,31250,31250,31250,31250,13
|
|
20230620,134400,614931450,31250,31250,31250,31250,0
|
|
20230620,134300,614931450,31250,31250,31250,31250,0
|
|
20230620,134200,614931450,31250,31250,31250,31250,12
|
|
20230620,134100,614556450,31250,31250,31250,31250,9
|
|
20230620,134000,614275200,31250,31250,31250,31250,0
|
|
20230620,133900,614275200,31250,31250,31250,31250,11
|
|
20230620,133800,613931450,31200,31200,31200,31200,9
|
|
20230620,133700,613650650,31200,31200,31200,31200,211
|
|
20230620,133600,607067450,31250,31250,31250,31250,13
|
|
20230620,133500,606661200,31250,31250,31250,31250,51
|
|
20230620,133400,605067450,31250,31250,31250,31250,2
|
|
20230620,133300,605004950,31250,31200,31250,31200,33
|
|
20230620,133200,603974500,31250,31250,31250,31250,1
|
|
20230620,133100,603943250,31200,31200,31200,31200,5
|
|
20230620,133000,603787250,31250,31200,31250,31200,18
|
|
20230620,132900,603225000,31200,31200,31200,31200,5
|
|
20230620,132800,603069000,31200,31200,31200,31200,105
|
|
20230620,132700,599793000,31200,31200,31200,31200,12
|
|
20230620,132600,599418600,31200,31200,31200,31200,0
|
|
20230620,132500,599418600,31200,31200,31200,31200,0
|
|
20230620,132400,599418600,31200,31200,31200,31200,0
|
|
20230620,132300,599418600,31200,31200,31200,31200,12
|
|
20230620,132200,599044200,31100,31100,31100,31100,0
|
|
20230620,132100,599044200,31100,31100,31100,31100,0
|
|
20230620,132000,599044200,31100,31200,31200,31100,23
|
|
20230620,131900,598326700,31200,31200,31200,31200,0
|
|
20230620,131800,598326700,31200,31200,31200,31200,0
|
|
20230620,131700,598326700,31200,31200,31200,31200,13
|
|
20230620,131600,597921100,31100,31100,31100,31100,0
|
|
20230620,131500,597921100,31100,31100,31100,31100,0
|
|
20230620,131400,597921100,31100,31200,31200,31100,22
|
|
20230620,131300,597235700,31200,31200,31200,31200,0
|
|
20230620,131200,597235700,31200,31200,31200,31200,0
|
|
20230620,131100,597235700,31200,31200,31200,31200,12
|
|
20230620,131000,596861300,31050,31050,31050,31050,35
|
|
20230620,130900,595774550,31050,31050,31050,31050,0
|
|
20230620,130800,595774550,31050,31200,31200,31050,22
|
|
20230620,130700,595089650,31050,31100,31100,31050,492
|
|
20230620,130600,579806650,31150,31200,31200,31150,20
|
|
20230620,130500,579183150,31200,31200,31200,31200,12
|
|
20230620,130400,578808750,31200,31200,31200,31200,0
|
|
20230620,130300,578808750,31200,31200,31200,31200,0
|
|
20230620,130200,578808750,31200,31200,31200,31200,13
|
|
20230620,130100,578403150,31200,31200,31200,31200,0
|
|
20230620,130000,578403150,31200,31200,31200,31200,22
|
|
20230620,125900,577716750,31100,31200,31200,31100,362
|
|
20230620,125800,566447300,31200,31200,31200,31200,47
|
|
20230620,125700,564980900,31200,31200,31200,31200,0
|
|
20230620,125600,564980900,31200,31200,31200,31200,183
|
|
20230620,125500,559271300,31200,31200,31200,31200,12
|
|
20230620,125400,558896900,31200,31200,31200,31200,0
|
|
20230620,125300,558896900,31200,31200,31200,31200,11
|
|
20230620,125200,558553700,31200,31200,31200,31200,12
|
|
20230620,125100,558179300,31150,31150,31150,31150,0
|
|
20230620,125000,558179300,31150,31150,31150,31150,0
|
|
20230620,124900,558179300,31150,31150,31150,31150,13
|
|
20230620,124800,557774350,31250,31050,31250,31050,503
|
|
20230620,124700,542155600,31050,31050,31050,31050,5
|
|
20230620,124600,542000350,31200,31200,31200,31200,12
|
|
20230620,124500,541625950,31100,31150,31150,31100,126
|
|
20230620,124400,537703350,31150,31200,31200,31150,40
|
|
20230620,124300,536456850,31200,31200,31200,31200,112
|
|
20230620,124200,532962450,31200,31200,31200,31200,0
|
|
20230620,124100,532962450,31200,31150,31200,31150,31
|
|
20230620,124000,531995300,31150,31150,31150,31150,1
|
|
20230620,123900,531964150,31100,31100,31100,31100,0
|
|
20230620,123800,531964150,31100,31200,31200,31100,6
|
|
20230620,123700,531777350,31200,31200,31200,31200,12
|
|
20230620,123600,531402950,31150,31150,31150,31150,148
|
|
20230620,123500,526792750,31150,31150,31150,31150,7
|
|
20230620,123400,526574700,31250,31250,31250,31250,13
|
|
20230620,123300,526168450,31300,31200,31300,31200,60
|
|
20230620,123200,524290550,31200,31200,31200,31200,101
|
|
20230620,123100,521139350,31150,31300,31300,31150,427
|
|
20230620,123000,507785100,31400,31400,31400,31400,12
|
|
20230620,122900,507408300,31450,31450,31450,31450,14
|
|
20230620,122800,506968000,31450,31450,31450,31450,0
|
|
20230620,122700,506968000,31450,31450,31450,31450,12
|
|
20230620,122600,506590600,31450,31400,31450,31400,31
|
|
20230620,122500,505616100,31450,31450,31450,31450,0
|
|
20230620,122400,505616100,31450,31450,31450,31450,12
|
|
20230620,122300,505238700,31450,31450,31450,31450,10
|
|
20230620,122200,504924200,31450,31450,31450,31450,300
|
|
20230620,122100,495489200,31450,31450,31450,31450,113
|
|
20230620,122000,491935350,31450,31450,31450,31450,100
|
|
20230620,121900,488790350,31450,31450,31450,31450,0
|
|
20230620,121800,488790350,31450,31450,31450,31450,12
|
|
20230620,121700,488412950,31400,31450,31450,31400,159
|
|
20230620,121600,483419900,31500,31500,31500,31500,10
|
|
20230620,121500,483104900,31450,31450,31450,31450,317
|
|
20230620,121400,473135250,31450,31400,31450,31400,400
|
|
20230620,121300,460575200,31400,31400,31400,31400,2
|
|
20230620,121200,460512400,31400,31400,31400,31400,12
|
|
20230620,121100,460135600,31400,31400,31400,31400,1
|
|
20230620,121000,460104200,31350,31350,31350,31350,188
|
|
20230620,120900,454210400,31350,31350,31350,31350,16
|
|
20230620,120800,453708800,31350,31350,31350,31350,31
|
|
20230620,120700,452736950,31350,31250,31350,31250,342
|
|
20230620,120600,442030250,31300,31300,31300,31300,0
|
|
20230620,120500,442030250,31300,31300,31300,31300,12
|
|
20230620,120400,441654650,31300,31300,31300,31300,0
|
|
20230620,120300,441654650,31300,31250,31300,31250,21
|
|
20230620,120200,440998350,31250,31250,31250,31250,13
|
|
20230620,120100,440592100,31200,31200,31200,31150,43
|
|
20230620,120000,439250750,31200,31200,31200,31200,300
|
|
20230620,115900,429890750,31300,31300,31300,31300,13
|
|
20230620,115800,429483850,31200,31300,31300,31200,31
|
|
20230620,115700,428513750,31350,31350,31350,31350,1
|
|
20230620,115600,428482400,31300,31300,31300,31300,13
|
|
20230620,115500,428075500,31250,31250,31250,31250,229
|
|
20230620,115400,420919250,31350,31350,31350,31350,3
|
|
20230620,115300,420825200,31350,31350,31350,31350,61
|
|
20230620,115200,418912850,31350,31350,31350,31350,164
|
|
20230620,115100,413771450,31350,31300,31350,31300,360
|
|
20230620,115000,402492950,31300,31200,31300,31200,22
|
|
20230620,114900,401805350,31300,31300,31300,31300,3
|
|
20230620,114800,401711450,31100,31250,31300,31100,309
|
|
20230620,114700,392041800,31300,31200,31300,31200,317
|
|
20230620,114600,382141450,31150,31150,31150,31150,240
|
|
20230620,114500,374665450,31150,31150,31150,31150,0
|
|
20230620,114400,374665450,31150,31150,31150,31150,12
|
|
20230620,114300,374291650,31000,31100,31100,31000,4
|
|
20230620,114200,374167550,31150,31150,31150,31150,51
|
|
20230620,114100,372578900,31100,31100,31100,31100,13
|
|
20230620,114000,372174600,31150,31150,31150,31150,0
|
|
20230620,113900,372174600,31150,31150,31150,31150,0
|
|
20230620,113800,372174600,31150,31100,31150,31000,60
|
|
20230620,113700,370310550,31100,31100,31100,31100,4
|
|
20230620,113600,370186150,31150,31150,31150,31150,0
|
|
20230620,113500,370186150,31150,31150,31150,31150,0
|
|
20230620,113400,370186150,31150,31150,31150,31150,12
|
|
20230620,113300,369812350,31150,31150,31150,31150,0
|
|
20230620,113200,369812350,31150,30950,31150,30900,47
|
|
20230620,113100,368351350,31100,31100,31100,31100,212
|
|
20230620,113000,361758150,31100,31050,31100,31050,14
|
|
20230620,112900,361323400,31050,31050,31050,31050,0
|
|
20230620,112800,361323400,31050,31000,31050,31000,212
|
|
20230620,112700,354750800,31000,31000,31000,31000,0
|
|
20230620,112600,354750800,31000,31000,31000,31000,0
|
|
20230620,112500,354750800,31000,31000,31000,31000,14
|
|
20230620,112400,354316800,30900,30900,30900,30900,30
|
|
20230620,112300,353389800,31000,31000,31000,31000,1
|
|
20230620,112200,353358800,30900,30900,30900,30900,421
|
|
20230620,112100,340349900,30900,30950,30950,30900,89
|
|
20230620,112000,337599150,31000,31050,31050,31000,12
|
|
20230620,111900,337227050,31050,31050,31050,31050,14
|
|
20230620,111800,336792350,31000,31000,31000,31000,71
|
|
20230620,111700,334591350,31000,31050,31050,31000,56
|
|
20230620,111600,332855250,31050,31050,31050,31050,11
|
|
20230620,111500,332513700,31050,30950,31050,30950,249
|
|
20230620,111400,324796450,30950,30900,30950,30900,6
|
|
20230620,111300,324611000,30850,30850,30850,30850,261
|
|
20230620,111200,316559150,30800,30800,30800,30800,13
|
|
20230620,111100,316158750,30800,30800,30800,30800,0
|
|
20230620,111000,316158750,30800,30800,30800,30800,0
|
|
20230620,110900,316158750,30800,30750,30800,30600,276
|
|
20230620,110800,307691650,30800,30800,30800,30800,0
|
|
20230620,110700,307691650,30800,30800,30800,30800,0
|
|
20230620,110600,307691650,30800,30650,30800,30650,12
|
|
20230620,110500,307323550,30700,30700,30700,30700,0
|
|
20230620,110400,307323550,30700,30700,30700,30700,30
|
|
20230620,110300,306402550,30750,30750,30750,30750,12
|
|
20230620,110200,306033550,30800,30800,30800,30800,0
|
|
20230620,110100,306033550,30800,30800,30800,30800,0
|
|
20230620,110000,306033550,30800,30700,30800,30700,28
|
|
20230620,105900,305172650,30700,30700,30700,30700,0
|
|
20230620,105800,305172650,30700,30700,30700,30700,1
|
|
20230620,105700,305141950,30700,30800,30800,30700,14
|
|
20230620,105600,304710950,30800,30750,30800,30750,4
|
|
20230620,105500,304587900,30800,30800,30800,30800,2
|
|
20230620,105400,304526300,30800,30800,30800,30800,12
|
|
20230620,105300,304156700,30650,30650,30650,30650,0
|
|
20230620,105200,304156700,30650,30850,30850,30650,181
|
|
20230620,105100,298599200,30850,30800,30850,30800,29
|
|
20230620,105000,297705000,30850,30850,30850,30850,0
|
|
20230620,104900,297705000,30850,30850,30850,30850,53
|
|
20230620,104800,296069950,30800,30850,30850,30800,19
|
|
20230620,104700,295484150,30800,30800,30800,30800,0
|
|
20230620,104600,295484150,30800,30800,30800,30800,0
|
|
20230620,104500,295484150,30800,30800,30800,30800,0
|
|
20230620,104400,295484150,30800,30700,30800,30700,26
|
|
20230620,104300,294684650,30850,30850,30850,30850,0
|
|
20230620,104200,294684650,30850,30850,30850,30850,0
|
|
20230620,104100,294684650,30850,30750,30850,30700,24
|
|
20230620,104000,293945550,30800,30800,30800,30800,0
|
|
20230620,103900,293945550,30800,30800,30800,30800,93
|
|
20230620,103800,291081150,30850,30850,30850,30850,12
|
|
20230620,103700,290710950,30850,30850,30850,30850,0
|
|
20230620,103600,290710950,30850,30850,30850,30850,0
|
|
20230620,103500,290710950,30850,30850,30850,30850,96
|
|
20230620,103400,287749350,30850,30850,30850,30850,19
|
|
20230620,103300,287163200,30900,30900,30900,30900,2
|
|
20230620,103200,287101400,30900,30900,30900,30900,11
|
|
20230620,103100,286761500,30900,30900,30900,30900,0
|
|
20230620,103000,286761500,30900,30900,30900,30900,0
|
|
20230620,102900,286761500,30900,30900,30900,30900,12
|
|
20230620,102800,286390700,30850,30850,30850,30850,1
|
|
20230620,102700,286359850,30850,30850,30850,30850,1
|
|
20230620,102600,286329000,30850,30850,30850,30850,12
|
|
20230620,102500,285958800,30850,30850,30850,30850,31
|
|
20230620,102400,285002450,30900,30900,30900,30900,50
|
|
20230620,102300,283457450,30900,30950,30950,30900,57
|
|
20230620,102200,281695550,30950,30950,30950,30950,0
|
|
20230620,102100,281695550,30950,30950,30950,30950,7
|
|
20230620,102000,281478900,30950,30950,30950,30950,0
|
|
20230620,101900,281478900,30950,30950,30950,30950,16
|
|
20230620,101800,280983700,30950,30950,30950,30950,40
|
|
20230620,101700,279745700,30950,30950,30950,30950,11
|
|
20230620,101600,279405250,30950,30950,30950,30950,5
|
|
20230620,101500,279250500,30950,30950,30950,30950,0
|
|
20230620,101400,279250500,30950,30950,30950,30950,4
|
|
20230620,101300,279126700,30950,30950,30950,30950,8
|
|
20230620,101200,278879100,30950,30950,30950,30950,0
|
|
20230620,101100,278879100,30950,30950,30950,30950,52
|
|
20230620,101000,277269700,31000,31000,31000,31000,13
|
|
20230620,100900,276866700,30950,31150,31150,30950,519
|
|
20230620,100800,260770200,31150,31150,31150,31150,17
|
|
20230620,100700,260240650,31150,31150,31150,31150,2
|
|
20230620,100600,260178350,31200,31200,31200,31200,62
|
|
20230620,100500,258243950,31200,31200,31200,31200,623
|
|
20230620,100400,238806350,31200,31150,31250,31150,477
|
|
20230620,100300,223925150,31150,31150,31150,31150,10
|
|
20230620,100200,223613650,31150,31100,31150,31100,192
|
|
20230620,100100,217639400,31100,31000,31100,31000,590
|
|
20230620,100000,199341350,31000,30950,31000,30950,60
|
|
20230620,095900,197483700,30950,30950,30950,30950,0
|
|
20230620,095800,197483700,30950,30950,30950,30950,0
|
|
20230620,095700,197483700,30950,30950,30950,30950,0
|
|
20230620,095600,197483700,30950,30950,30950,30950,3
|
|
20230620,095500,197390850,30950,30900,30950,30900,100
|
|
20230620,095400,194295900,30950,30950,30950,30950,4
|
|
20230620,095300,194172100,30950,30950,30950,30950,30
|
|
20230620,095200,193243600,30950,30950,30950,30950,14
|
|
20230620,095100,192810300,30950,30900,30950,30900,59
|
|
20230620,095000,190985300,30900,30900,30950,30900,32
|
|
20230620,094900,189995200,30950,30950,30950,30900,125
|
|
20230620,094800,186127550,30950,30950,30950,30950,13
|
|
20230620,094700,185725200,30950,30950,30950,30950,1
|
|
20230620,094600,185694250,30950,30800,30950,30800,2
|
|
20230620,094500,185632500,30950,30850,30950,30850,200
|
|
20230620,094400,179452500,30850,30800,30850,30800,2
|
|
20230620,094300,179390850,30800,30800,30800,30800,80
|
|
20230620,094200,176926850,30800,30800,30800,30800,0
|
|
20230620,094100,176926850,30800,30600,30800,30600,861
|
|
20230620,094000,150549150,30500,30600,30600,30500,16
|
|
20230620,093900,150059650,30600,30600,30600,30600,1
|
|
20230620,093800,150029050,30500,30500,30500,30500,25
|
|
20230620,093700,149266550,30600,30550,30600,30500,78
|
|
20230620,093600,146883600,30550,30550,30550,30550,0
|
|
20230620,093500,146883600,30550,30550,30550,30550,10
|
|
20230620,093400,146578100,30550,30550,30550,30550,65
|
|
20230620,093300,144592350,30550,30600,30600,30550,33
|
|
20230620,093200,143584100,30650,30650,30650,30650,0
|
|
20230620,093100,143584100,30650,30650,30650,30650,0
|
|
20230620,093000,143584100,30650,30600,30650,30400,401
|
|
20230620,092900,131376350,30600,30600,30650,30600,302
|
|
20230620,092800,122129450,30650,30650,30650,30650,1
|
|
20230620,092700,122098800,30600,30600,30600,30600,0
|
|
20230620,092600,122098800,30600,30500,30650,30500,195
|
|
20230620,092500,116141400,30450,30650,30650,30400,606
|
|
20230620,092400,97683000,30650,30650,30650,30650,59
|
|
20230620,092300,95874650,30650,30550,30650,30450,85
|
|
20230620,092200,93280850,30550,30600,30600,30550,45
|
|
20230620,092100,91906050,30600,30600,30600,30600,130
|
|
20230620,092000,87928050,30700,30550,30700,30400,575
|
|
20230620,091900,70412550,30700,30700,30700,30700,1
|
|
20230620,091800,70381850,30500,30550,30550,30500,80
|
|
20230620,091700,67941550,30550,30550,30550,30550,103
|
|
20230620,091600,64794900,30550,30550,30550,30550,103
|
|
20230620,091500,61648250,30550,30550,30550,30550,118
|
|
20230620,091400,58043350,30550,30600,30700,30550,272
|
|
20230620,091300,49727150,30700,30700,30700,30700,0
|
|
20230620,091200,49727150,30700,30700,30700,30700,10
|
|
20230620,091100,49420150,30600,30700,30700,30600,63
|
|
20230620,091000,47491350,30600,30600,30600,30600,3
|
|
20230620,090900,47399550,30850,30850,30850,30850,3
|
|
20230620,090800,47307000,30850,30850,30850,30550,723
|
|
20230620,090700,25141300,30850,30850,30850,30850,0
|
|
20230620,090600,25141300,30850,30850,30850,30700,161
|
|
20230620,090500,20174600,30850,30850,30850,30850,16
|
|
20230620,090400,19681000,30900,30900,30900,30900,20
|
|
20230620,090300,19063000,30950,30650,30950,30600,83
|
|
20230620,090200,16503800,30650,30650,30650,30650,0
|
|
20230620,090100,16503800,30650,30850,31300,30650,219
|
|
20230620,090000,9776000,30550,30550,30550,30550,320
|