696 lines
36 KiB
CSV
696 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,203300,605525100,29900,29900,29900,29900,781
|
|
20230628,203200,605525100,29900,29900,29900,29900,0
|
|
20230628,203100,605525100,29900,29900,29900,29900,0
|
|
20230628,203000,605525100,29900,29900,29900,29900,0
|
|
20230628,202900,605525100,29900,29900,29900,29900,0
|
|
20230628,202800,605525100,29900,29900,29900,29900,0
|
|
20230628,202700,605525100,29900,29900,29900,29900,0
|
|
20230628,202600,605525100,29900,29900,29900,29900,0
|
|
20230628,202500,605525100,29900,29900,29900,29900,0
|
|
20230628,202400,605525100,29900,29900,29900,29900,0
|
|
20230628,202300,605525100,29900,29900,29900,29900,0
|
|
20230628,202200,605525100,29900,29900,29900,29900,0
|
|
20230628,202100,605525100,29900,29900,29900,29900,0
|
|
20230628,202000,605525100,29900,29900,29900,29900,0
|
|
20230628,201900,605525100,29900,29900,29900,29900,0
|
|
20230628,201800,605525100,29900,29900,29900,29900,0
|
|
20230628,201700,605525100,29900,29900,29900,29900,0
|
|
20230628,201600,605525100,29900,29900,29900,29900,0
|
|
20230628,201500,605525100,29900,29900,29900,29900,0
|
|
20230628,201400,605525100,29900,29900,29900,29900,0
|
|
20230628,201300,605525100,29900,29900,29900,29900,0
|
|
20230628,201200,605525100,29900,29900,29900,29900,0
|
|
20230628,201100,605525100,29900,29900,29900,29900,0
|
|
20230628,201000,605525100,29900,29900,29900,29900,0
|
|
20230628,200900,605525100,29900,29900,29900,29900,0
|
|
20230628,200800,605525100,29900,29900,29900,29900,0
|
|
20230628,200700,605525100,29900,29900,29900,29900,0
|
|
20230628,200600,605525100,29900,29900,29900,29900,0
|
|
20230628,200500,605525100,29900,29900,29900,29900,0
|
|
20230628,200400,605525100,29900,29900,29900,29900,0
|
|
20230628,200300,605525100,29900,29900,29900,29900,781
|
|
20230628,200200,605525100,29900,29900,29900,29900,0
|
|
20230628,200100,605525100,29900,29900,29900,29900,0
|
|
20230628,200000,605525100,29900,29900,29900,29900,0
|
|
20230628,195900,605525100,29900,29900,29900,29900,0
|
|
20230628,195800,605525100,29900,29900,29900,29900,0
|
|
20230628,195700,605525100,29900,29900,29900,29900,0
|
|
20230628,195600,605525100,29900,29900,29900,29900,0
|
|
20230628,195500,605525100,29900,29900,29900,29900,0
|
|
20230628,195400,605525100,29900,29900,29900,29900,0
|
|
20230628,195300,605525100,29900,29900,29900,29900,0
|
|
20230628,195200,605525100,29900,29900,29900,29900,0
|
|
20230628,195100,605525100,29900,29900,29900,29900,0
|
|
20230628,195000,605525100,29900,29900,29900,29900,0
|
|
20230628,194900,605525100,29900,29900,29900,29900,0
|
|
20230628,194800,605525100,29900,29900,29900,29900,0
|
|
20230628,194700,605525100,29900,29900,29900,29900,0
|
|
20230628,194600,605525100,29900,29900,29900,29900,0
|
|
20230628,194500,605525100,29900,29900,29900,29900,0
|
|
20230628,194400,605525100,29900,29900,29900,29900,0
|
|
20230628,194300,605525100,29900,29900,29900,29900,0
|
|
20230628,194200,605525100,29900,29900,29900,29900,0
|
|
20230628,194100,605525100,29900,29900,29900,29900,0
|
|
20230628,194000,605525100,29900,29900,29900,29900,0
|
|
20230628,193900,605525100,29900,29900,29900,29900,0
|
|
20230628,193800,605525100,29900,29900,29900,29900,0
|
|
20230628,193700,605525100,29900,29900,29900,29900,0
|
|
20230628,193600,605525100,29900,29900,29900,29900,0
|
|
20230628,193500,605525100,29900,29900,29900,29900,0
|
|
20230628,193400,605525100,29900,29900,29900,29900,0
|
|
20230628,193300,605525100,29900,29900,29900,29900,781
|
|
20230628,193200,605525100,29900,29900,29900,29900,0
|
|
20230628,193100,605525100,29900,29900,29900,29900,0
|
|
20230628,193000,605525100,29900,29900,29900,29900,0
|
|
20230628,192900,605525100,29900,29900,29900,29900,0
|
|
20230628,192800,605525100,29900,29900,29900,29900,0
|
|
20230628,192700,605525100,29900,29900,29900,29900,0
|
|
20230628,192600,605525100,29900,29900,29900,29900,0
|
|
20230628,192500,605525100,29900,29900,29900,29900,0
|
|
20230628,192400,605525100,29900,29900,29900,29900,0
|
|
20230628,192300,605525100,29900,29900,29900,29900,0
|
|
20230628,192200,605525100,29900,29900,29900,29900,0
|
|
20230628,192100,605525100,29900,29900,29900,29900,0
|
|
20230628,192000,605525100,29900,29900,29900,29900,0
|
|
20230628,191900,605525100,29900,29900,29900,29900,0
|
|
20230628,191800,605525100,29900,29900,29900,29900,0
|
|
20230628,191700,605525100,29900,29900,29900,29900,0
|
|
20230628,191600,605525100,29900,29900,29900,29900,0
|
|
20230628,191500,605525100,29900,29900,29900,29900,0
|
|
20230628,191400,605525100,29900,29900,29900,29900,0
|
|
20230628,191300,605525100,29900,29900,29900,29900,0
|
|
20230628,191200,605525100,29900,29900,29900,29900,0
|
|
20230628,191100,605525100,29900,29900,29900,29900,0
|
|
20230628,191000,605525100,29900,29900,29900,29900,0
|
|
20230628,190900,605525100,29900,29900,29900,29900,0
|
|
20230628,190800,605525100,29900,29900,29900,29900,0
|
|
20230628,190700,605525100,29900,29900,29900,29900,0
|
|
20230628,190600,605525100,29900,29900,29900,29900,0
|
|
20230628,190500,605525100,29900,29900,29900,29900,0
|
|
20230628,190400,605525100,29900,29900,29900,29900,0
|
|
20230628,190300,605525100,29900,29900,29900,29900,781
|
|
20230628,190200,605525100,29900,29900,29900,29900,0
|
|
20230628,190100,605525100,29900,29900,29900,29900,0
|
|
20230628,190000,605525100,29900,29900,29900,29900,0
|
|
20230628,185900,605525100,29900,29900,29900,29900,0
|
|
20230628,185800,605525100,29900,29900,29900,29900,0
|
|
20230628,185700,605525100,29900,29900,29900,29900,0
|
|
20230628,185600,605525100,29900,29900,29900,29900,0
|
|
20230628,185500,605525100,29900,29900,29900,29900,0
|
|
20230628,185400,605525100,29900,29900,29900,29900,0
|
|
20230628,185300,605525100,29900,29900,29900,29900,0
|
|
20230628,185200,605525100,29900,29900,29900,29900,0
|
|
20230628,185100,605525100,29900,29900,29900,29900,0
|
|
20230628,185000,605525100,29900,29900,29900,29900,0
|
|
20230628,184900,605525100,29900,29900,29900,29900,0
|
|
20230628,184800,605525100,29900,29900,29900,29900,0
|
|
20230628,184700,605525100,29900,29900,29900,29900,0
|
|
20230628,184600,605525100,29900,29900,29900,29900,0
|
|
20230628,184500,605525100,29900,29900,29900,29900,0
|
|
20230628,184400,605525100,29900,29900,29900,29900,0
|
|
20230628,184300,605525100,29900,29900,29900,29900,0
|
|
20230628,184200,605525100,29900,29900,29900,29900,0
|
|
20230628,184100,605525100,29900,29900,29900,29900,0
|
|
20230628,184000,605525100,29900,29900,29900,29900,0
|
|
20230628,183900,605525100,29900,29900,29900,29900,0
|
|
20230628,183800,605525100,29900,29900,29900,29900,0
|
|
20230628,183700,605525100,29900,29900,29900,29900,0
|
|
20230628,183600,605525100,29900,29900,29900,29900,0
|
|
20230628,183500,605525100,29900,29900,29900,29900,0
|
|
20230628,183400,605525100,29900,29900,29900,29900,0
|
|
20230628,183300,605525100,29900,29900,29900,29900,781
|
|
20230628,183200,605525100,29900,29900,29900,29900,0
|
|
20230628,183100,605525100,29900,29900,29900,29900,0
|
|
20230628,183000,605525100,29900,29900,29900,29900,0
|
|
20230628,182900,605525100,29900,29900,29900,29900,0
|
|
20230628,182800,605525100,29900,29900,29900,29900,0
|
|
20230628,182700,605525100,29900,29900,29900,29900,0
|
|
20230628,182600,605525100,29900,29900,29900,29900,0
|
|
20230628,182500,605525100,29900,29900,29900,29900,0
|
|
20230628,182400,605525100,29900,29900,29900,29900,0
|
|
20230628,182300,605525100,29900,29900,29900,29900,0
|
|
20230628,182200,605525100,29900,29900,29900,29900,0
|
|
20230628,182100,605525100,29900,29900,29900,29900,0
|
|
20230628,182000,605525100,29900,29900,29900,29900,0
|
|
20230628,181900,605525100,29900,29900,29900,29900,0
|
|
20230628,181800,605525100,29900,29900,29900,29900,0
|
|
20230628,181700,605525100,29900,29900,29900,29900,0
|
|
20230628,181600,605525100,29900,29900,29900,29900,0
|
|
20230628,181500,605525100,29900,29900,29900,29900,0
|
|
20230628,181400,605525100,29900,29900,29900,29900,0
|
|
20230628,181300,605525100,29900,29900,29900,29900,0
|
|
20230628,181200,605525100,29900,29900,29900,29900,0
|
|
20230628,181100,605525100,29900,29900,29900,29900,0
|
|
20230628,181000,605525100,29900,29900,29900,29900,0
|
|
20230628,180900,605525100,29900,29900,29900,29900,0
|
|
20230628,180800,605525100,29900,29900,29900,29900,0
|
|
20230628,180700,605525100,29900,29900,29900,29900,0
|
|
20230628,180600,605525100,29900,29900,29900,29900,0
|
|
20230628,180500,605525100,29900,29900,29900,29900,0
|
|
20230628,180400,605525100,29900,29900,29900,29900,0
|
|
20230628,180300,605525100,29900,29900,29900,29900,781
|
|
20230628,180200,605525100,29900,29900,29900,29900,0
|
|
20230628,180100,605525100,29900,29900,29900,29900,0
|
|
20230628,180000,605525100,29900,29900,29900,29900,0
|
|
20230628,175900,605525100,29900,29900,29900,29900,0
|
|
20230628,175800,605525100,29900,29900,29900,29900,0
|
|
20230628,175700,605525100,29900,29900,29900,29900,0
|
|
20230628,175600,605525100,29900,29900,29900,29900,0
|
|
20230628,175500,605525100,29900,29900,29900,29900,0
|
|
20230628,175400,605525100,29900,29900,29900,29900,0
|
|
20230628,175300,605525100,29900,29900,29900,29900,0
|
|
20230628,175200,605525100,29900,29900,29900,29900,0
|
|
20230628,175100,605525100,29900,29900,29900,29900,0
|
|
20230628,175000,605525100,29900,29900,29900,29900,0
|
|
20230628,174900,605525100,29900,29900,29900,29900,0
|
|
20230628,174800,605525100,29900,29900,29900,29900,0
|
|
20230628,174700,605525100,29900,29900,29900,29900,0
|
|
20230628,174600,605525100,29900,29900,29900,29900,0
|
|
20230628,174500,605525100,29900,29900,29900,29900,0
|
|
20230628,174400,605525100,29900,29900,29900,29900,0
|
|
20230628,174300,605525100,29900,29900,29900,29900,0
|
|
20230628,174200,605525100,29900,29900,29900,29900,0
|
|
20230628,174100,605525100,29900,29900,29900,29900,0
|
|
20230628,174000,605525100,29900,29900,29900,29900,0
|
|
20230628,173900,605525100,29900,29900,29900,29900,0
|
|
20230628,173800,605525100,29900,29900,29900,29900,0
|
|
20230628,173700,605525100,29900,29900,29900,29900,0
|
|
20230628,173600,605525100,29900,29900,29900,29900,0
|
|
20230628,173500,605525100,29900,29900,29900,29900,0
|
|
20230628,173400,605525100,29900,29900,29900,29900,0
|
|
20230628,173300,605525100,29900,29900,29900,29900,781
|
|
20230628,173200,605525100,29900,29900,29900,29900,0
|
|
20230628,173100,605525100,29900,29900,29900,29900,0
|
|
20230628,173000,605525100,29900,29900,29900,29900,0
|
|
20230628,172900,605525100,29900,29900,29900,29900,0
|
|
20230628,172800,605525100,29900,29900,29900,29900,0
|
|
20230628,172700,605525100,29900,29900,29900,29900,0
|
|
20230628,172600,605525100,29900,29900,29900,29900,0
|
|
20230628,172500,605525100,29900,29900,29900,29900,0
|
|
20230628,172400,605525100,29900,29900,29900,29900,0
|
|
20230628,172300,605525100,29900,29900,29900,29900,0
|
|
20230628,172200,605525100,29900,29900,29900,29900,0
|
|
20230628,172100,605525100,29900,29900,29900,29900,0
|
|
20230628,172000,605525100,29900,29900,29900,29900,0
|
|
20230628,171900,605525100,29900,29900,29900,29900,0
|
|
20230628,171800,605525100,29900,29900,29900,29900,0
|
|
20230628,171700,605525100,29900,29900,29900,29900,0
|
|
20230628,171600,605525100,29900,29900,29900,29900,0
|
|
20230628,171500,605525100,29900,29900,29900,29900,0
|
|
20230628,171400,605525100,29900,29900,29900,29900,0
|
|
20230628,171300,605525100,29900,29900,29900,29900,0
|
|
20230628,171200,605525100,29900,29900,29900,29900,0
|
|
20230628,171100,605525100,29900,29900,29900,29900,0
|
|
20230628,171000,605525100,29900,29900,29900,29900,0
|
|
20230628,170900,605525100,29900,29900,29900,29900,0
|
|
20230628,170800,605525100,29900,29900,29900,29900,0
|
|
20230628,170700,605525100,29900,29900,29900,29900,0
|
|
20230628,170600,605525100,29900,29900,29900,29900,0
|
|
20230628,170500,605525100,29900,29900,29900,29900,0
|
|
20230628,170400,605525100,29900,29900,29900,29900,0
|
|
20230628,170300,605525100,29900,29900,29900,29900,781
|
|
20230628,170200,605525100,29900,29900,29900,29900,0
|
|
20230628,170100,605525100,29900,29900,29900,29900,0
|
|
20230628,170000,605525100,29900,29900,29900,29900,0
|
|
20230628,165900,605525100,29900,29900,29900,29900,0
|
|
20230628,165800,605525100,29900,29900,29900,29900,0
|
|
20230628,165700,605525100,29900,29900,29900,29900,0
|
|
20230628,165600,605525100,29900,29900,29900,29900,0
|
|
20230628,165500,605525100,29900,29900,29900,29900,0
|
|
20230628,165400,605525100,29900,29900,29900,29900,0
|
|
20230628,165300,605525100,29900,29900,29900,29900,0
|
|
20230628,165200,605525100,29900,29900,29900,29900,0
|
|
20230628,165100,605525100,29900,29900,29900,29900,0
|
|
20230628,165000,605525100,29900,29900,29900,29900,0
|
|
20230628,164900,605525100,29900,29900,29900,29900,0
|
|
20230628,164800,605525100,29900,29900,29900,29900,0
|
|
20230628,164700,605525100,29900,29900,29900,29900,0
|
|
20230628,164600,605525100,29900,29900,29900,29900,0
|
|
20230628,164500,605525100,29900,29900,29900,29900,0
|
|
20230628,164400,605525100,29900,29900,29900,29900,0
|
|
20230628,164300,605525100,29900,29900,29900,29900,0
|
|
20230628,164200,605525100,29900,29900,29900,29900,0
|
|
20230628,164100,605525100,29900,29900,29900,29900,0
|
|
20230628,164000,605525100,29900,29900,29900,29900,0
|
|
20230628,163900,605525100,29900,29900,29900,29900,0
|
|
20230628,163800,605525100,29900,29900,29900,29900,0
|
|
20230628,163700,605525100,29900,29900,29900,29900,0
|
|
20230628,163600,605525100,29900,29900,29900,29900,0
|
|
20230628,163500,605525100,29900,29900,29900,29900,0
|
|
20230628,163400,605525100,29900,29900,29900,29900,0
|
|
20230628,163300,605525100,29900,29900,29900,29900,781
|
|
20230628,163200,605525100,29900,29900,29900,29900,0
|
|
20230628,163100,605525100,29900,29900,29900,29900,0
|
|
20230628,163000,605525100,29900,29900,29900,29900,0
|
|
20230628,162900,605525100,29900,29900,29900,29900,0
|
|
20230628,162800,605525100,29900,29900,29900,29900,0
|
|
20230628,162700,605525100,29900,29900,29900,29900,0
|
|
20230628,162600,605525100,29900,29900,29900,29900,0
|
|
20230628,162500,605525100,29900,29900,29900,29900,0
|
|
20230628,162400,605525100,29900,29900,29900,29900,0
|
|
20230628,162300,605525100,29900,29900,29900,29900,0
|
|
20230628,162200,605525100,29900,29900,29900,29900,0
|
|
20230628,162100,605525100,29900,29900,29900,29900,0
|
|
20230628,162000,605525100,29900,29900,29900,29900,0
|
|
20230628,161900,605525100,29900,29900,29900,29900,0
|
|
20230628,161800,605525100,29900,29900,29900,29900,0
|
|
20230628,161700,605525100,29900,29900,29900,29900,0
|
|
20230628,161600,605525100,29900,29900,29900,29900,0
|
|
20230628,161500,605525100,29900,29900,29900,29900,0
|
|
20230628,161400,605525100,29900,29900,29900,29900,0
|
|
20230628,161300,605525100,29900,29900,29900,29900,0
|
|
20230628,161200,605525100,29900,29900,29900,29900,0
|
|
20230628,161100,605525100,29900,29900,29900,29900,0
|
|
20230628,161000,605525100,29900,29900,29900,29900,0
|
|
20230628,160900,605525100,29900,29900,29900,29900,0
|
|
20230628,160800,605525100,29900,29900,29900,29900,0
|
|
20230628,160700,605525100,29900,29900,29900,29900,0
|
|
20230628,160600,605525100,29900,29900,29900,29900,0
|
|
20230628,160500,605525100,29900,29900,29900,29900,0
|
|
20230628,160400,605525100,29900,29900,29900,29900,0
|
|
20230628,160300,605525100,29900,29900,29900,29900,781
|
|
20230628,160200,605525100,29900,29900,29900,29900,0
|
|
20230628,160100,605525100,29900,29900,29900,29900,0
|
|
20230628,160000,605525100,29900,29900,29900,29900,0
|
|
20230628,155900,605525100,29900,29900,29900,29900,0
|
|
20230628,155800,605525100,29900,29900,29900,29900,0
|
|
20230628,155700,605525100,29900,29900,29900,29900,0
|
|
20230628,155600,605525100,29900,29900,29900,29900,0
|
|
20230628,155500,605525100,29900,29900,29900,29900,0
|
|
20230628,155400,605525100,29900,29900,29900,29900,0
|
|
20230628,155300,605525100,29900,29900,29900,29900,0
|
|
20230628,155200,605525100,29900,29900,29900,29900,0
|
|
20230628,155100,605525100,29900,29900,29900,29900,0
|
|
20230628,155000,605525100,29900,29900,29900,29900,0
|
|
20230628,154900,605525100,29900,29900,29900,29900,0
|
|
20230628,154800,605525100,29900,29900,29900,29900,0
|
|
20230628,154700,605525100,29900,29900,29900,29900,0
|
|
20230628,154600,605525100,29900,29900,29900,29900,0
|
|
20230628,154500,605525100,29900,29900,29900,29900,0
|
|
20230628,154400,605525100,29900,29900,29900,29900,0
|
|
20230628,154300,605525100,29900,29900,29900,29900,0
|
|
20230628,154200,605525100,29900,29900,29900,29900,0
|
|
20230628,154100,605525100,29900,29900,29900,29900,0
|
|
20230628,154000,605525100,29900,29900,29900,29900,0
|
|
20230628,153900,605525100,29900,29900,29900,29900,0
|
|
20230628,153800,605525100,29900,29900,29900,29900,0
|
|
20230628,153700,605525100,29900,29900,29900,29900,0
|
|
20230628,153600,605525100,29900,29900,29900,29900,0
|
|
20230628,153500,605525100,29900,29900,29900,29900,0
|
|
20230628,153400,605525100,29900,29900,29900,29900,0
|
|
20230628,153300,605525100,29900,29900,29900,29900,781
|
|
20230628,153200,605525100,29900,29900,29900,29900,0
|
|
20230628,153100,605525100,29900,29900,29900,29900,0
|
|
20230628,153000,605525100,29900,29900,29900,29900,781
|
|
20230628,152900,582173200,30000,30000,30000,30000,0
|
|
20230628,152800,582173200,30000,30000,30000,30000,0
|
|
20230628,152700,582173200,30000,30000,30000,30000,0
|
|
20230628,152600,582173200,30000,30000,30000,30000,0
|
|
20230628,152500,582173200,30000,30000,30000,30000,0
|
|
20230628,152400,582173200,30000,30000,30000,30000,0
|
|
20230628,152300,582173200,30000,30000,30000,30000,0
|
|
20230628,152200,582173200,30000,30000,30000,30000,0
|
|
20230628,152100,582173200,30000,30000,30000,30000,0
|
|
20230628,152000,582173200,30000,30000,30000,30000,0
|
|
20230628,151900,582173200,30000,29700,30000,29700,1046
|
|
20230628,151800,550930550,29700,29700,29700,29700,5
|
|
20230628,151700,550782050,29700,29800,29800,29700,16
|
|
20230628,151600,550306650,29700,29700,29700,29700,1
|
|
20230628,151500,550276950,29800,29700,29800,29700,31
|
|
20230628,151400,549356150,29800,29800,29800,29800,0
|
|
20230628,151300,549356150,29800,29800,29800,29800,10
|
|
20230628,151200,549058150,29800,29800,29800,29800,2
|
|
20230628,151100,548998550,29800,29650,29800,29650,151
|
|
20230628,151000,544521250,29800,29800,29800,29650,171
|
|
20230628,150900,539450350,29800,29800,29800,29800,0
|
|
20230628,150800,539450350,29800,29800,29800,29800,0
|
|
20230628,150700,539450350,29800,29800,29800,29800,1
|
|
20230628,150600,539420550,29800,29800,29800,29800,5
|
|
20230628,150500,539271550,29850,29850,29850,29850,0
|
|
20230628,150400,539271550,29850,29850,29850,29850,0
|
|
20230628,150300,539271550,29850,29850,29850,29850,0
|
|
20230628,150200,539271550,29850,29850,29850,29850,0
|
|
20230628,150100,539271550,29850,29850,29850,29850,0
|
|
20230628,150000,539271550,29850,29700,29850,29700,2
|
|
20230628,145900,539212000,29700,29700,29700,29700,45
|
|
20230628,145800,537875500,29700,29700,29700,29700,15
|
|
20230628,145700,537430000,29700,29700,29700,29700,32
|
|
20230628,145600,536479600,29700,29700,29700,29650,156
|
|
20230628,145500,531854100,29650,29650,29650,29650,150
|
|
20230628,145400,527406600,29700,29700,29700,29700,77
|
|
20230628,145300,525119700,29700,29700,29700,29700,200
|
|
20230628,145200,519179700,29700,29700,29700,29700,20
|
|
20230628,145100,518585700,29700,29700,29700,29700,1
|
|
20230628,145000,518556000,29700,29800,29800,29700,80
|
|
20230628,144900,516179500,29800,29800,29800,29800,0
|
|
20230628,144800,516179500,29800,29850,29850,29800,4
|
|
20230628,144700,516060150,29850,29850,29850,29850,0
|
|
20230628,144600,516060150,29850,29850,29850,29850,0
|
|
20230628,144500,516060150,29850,29850,29850,29850,0
|
|
20230628,144400,516060150,29850,29800,29850,29800,15
|
|
20230628,144300,515613000,29800,29700,29800,29700,14
|
|
20230628,144200,515196000,29900,29900,29900,29900,1
|
|
20230628,144100,515166100,29700,29700,29700,29700,101
|
|
20230628,144000,512166400,29700,29700,29700,29700,0
|
|
20230628,143900,512166400,29700,29700,29700,29700,0
|
|
20230628,143800,512166400,29700,29700,29700,29700,0
|
|
20230628,143700,512166400,29700,29700,29700,29700,0
|
|
20230628,143600,512166400,29700,29800,29800,29700,300
|
|
20230628,143500,503244750,29800,29800,29800,29800,0
|
|
20230628,143400,503244750,29800,29800,29800,29800,1
|
|
20230628,143300,503214950,29800,29800,29800,29800,0
|
|
20230628,143200,503214950,29800,29800,29800,29800,0
|
|
20230628,143100,503214950,29800,29800,29800,29800,33
|
|
20230628,143000,502231550,29800,29800,29800,29800,19
|
|
20230628,142900,501665350,29900,29900,29900,29900,0
|
|
20230628,142800,501665350,29900,29900,29900,29900,24
|
|
20230628,142700,500947750,29900,29900,29900,29900,0
|
|
20230628,142600,500947750,29900,29900,29900,29900,0
|
|
20230628,142500,500947750,29900,29900,29900,29900,0
|
|
20230628,142400,500947750,29900,29900,29900,29900,0
|
|
20230628,142300,500947750,29900,29900,29900,29900,1
|
|
20230628,142200,500917850,29800,29800,29800,29800,390
|
|
20230628,142100,489295850,29900,29900,29900,29900,0
|
|
20230628,142000,489295850,29900,29900,29900,29900,0
|
|
20230628,141900,489295850,29900,29900,29900,29900,0
|
|
20230628,141800,489295850,29900,29900,29900,29900,14
|
|
20230628,141700,488877250,29900,29900,29900,29900,0
|
|
20230628,141600,488877250,29900,29900,29900,29900,15
|
|
20230628,141500,488428750,29900,29900,29900,29900,80
|
|
20230628,141400,486036750,29900,29900,29900,29900,0
|
|
20230628,141300,486036750,29900,29900,29900,29900,2
|
|
20230628,141200,485976950,29850,29850,29850,29850,0
|
|
20230628,141100,485976950,29850,29850,29850,29850,17
|
|
20230628,141000,485469500,29850,29850,29850,29850,45
|
|
20230628,140900,484126250,29900,29900,29900,29900,0
|
|
20230628,140800,484126250,29900,29900,29900,29900,0
|
|
20230628,140700,484126250,29900,29900,29900,29900,3
|
|
20230628,140600,484036550,29900,29850,29900,29850,151
|
|
20230628,140500,479529050,29850,29850,29850,29850,23
|
|
20230628,140400,478842500,29900,29900,29900,29900,0
|
|
20230628,140300,478842500,29900,29900,29900,29900,0
|
|
20230628,140200,478842500,29900,29900,29900,29900,18
|
|
20230628,140100,478304300,29850,29850,29850,29850,6
|
|
20230628,140000,478125200,29850,29850,29850,29850,0
|
|
20230628,135900,478125200,29850,29850,29850,29850,0
|
|
20230628,135800,478125200,29850,29850,29850,29850,0
|
|
20230628,135700,478125200,29850,29850,29850,29850,5
|
|
20230628,135600,477975950,29800,29800,29800,29800,100
|
|
20230628,135500,474995950,29800,29800,29800,29800,0
|
|
20230628,135400,474995950,29800,29800,29800,29800,129
|
|
20230628,135300,471151750,29800,29800,29800,29800,0
|
|
20230628,135200,471151750,29800,29800,29800,29800,0
|
|
20230628,135100,471151750,29800,29800,29800,29800,0
|
|
20230628,135000,471151750,29800,29800,29800,29800,0
|
|
20230628,134900,471151750,29800,29800,29800,29800,0
|
|
20230628,134800,471151750,29800,29800,29800,29800,0
|
|
20230628,134700,471151750,29800,29800,29800,29800,17
|
|
20230628,134600,470645150,29800,29950,29950,29800,800
|
|
20230628,134500,446774050,30000,30000,30000,30000,0
|
|
20230628,134400,446774050,30000,30000,30000,30000,4
|
|
20230628,134300,446654050,30000,30000,30000,30000,0
|
|
20230628,134200,446654050,30000,30000,30000,30000,0
|
|
20230628,134100,446654050,30000,30000,30000,30000,0
|
|
20230628,134000,446654050,30000,30000,30000,30000,0
|
|
20230628,133900,446654050,30000,30000,30000,30000,0
|
|
20230628,133800,446654050,30000,30000,30000,30000,0
|
|
20230628,133700,446654050,30000,30000,30000,30000,0
|
|
20230628,133600,446654050,30000,30000,30000,30000,0
|
|
20230628,133500,446654050,30000,30000,30000,30000,0
|
|
20230628,133400,446654050,30000,30000,30000,30000,0
|
|
20230628,133300,446654050,30000,30000,30000,30000,0
|
|
20230628,133200,446654050,30000,30000,30000,30000,0
|
|
20230628,133100,446654050,30000,30000,30000,30000,0
|
|
20230628,133000,446654050,30000,30000,30000,30000,153
|
|
20230628,132900,442064050,30000,30000,30000,30000,205
|
|
20230628,132800,435914050,30050,30050,30050,30050,0
|
|
20230628,132700,435914050,30050,30000,30050,30000,37
|
|
20230628,132600,434802550,30050,30050,30050,30050,0
|
|
20230628,132500,434802550,30050,30050,30050,30050,19
|
|
20230628,132400,434231600,30050,30050,30050,30050,0
|
|
20230628,132300,434231600,30050,30050,30050,30050,1
|
|
20230628,132200,434201550,30000,30000,30000,30000,150
|
|
20230628,132100,429701550,30000,29900,30000,29900,75
|
|
20230628,132000,427455650,29900,29900,29900,29900,0
|
|
20230628,131900,427455650,29900,29900,29900,29900,556
|
|
20230628,131800,410831250,30000,30000,30000,30000,0
|
|
20230628,131700,410831250,30000,30000,30000,30000,0
|
|
20230628,131600,410831250,30000,30000,30000,30000,0
|
|
20230628,131500,410831250,30000,30000,30000,30000,1
|
|
20230628,131400,410801250,30000,30000,30000,30000,0
|
|
20230628,131300,410801250,30000,30000,30000,30000,4
|
|
20230628,131200,410681250,30000,30000,30000,30000,25
|
|
20230628,131100,409931250,30000,30000,30000,30000,0
|
|
20230628,131000,409931250,30000,30000,30000,30000,0
|
|
20230628,130900,409931250,30000,30000,30000,30000,4
|
|
20230628,130800,409811250,30000,30000,30000,30000,0
|
|
20230628,130700,409811250,30000,30000,30000,30000,30
|
|
20230628,130600,408911250,30050,30050,30050,30050,0
|
|
20230628,130500,408911250,30050,30050,30050,30050,1
|
|
20230628,130400,408881200,30050,30050,30050,30050,0
|
|
20230628,130300,408881200,30050,30050,30050,30050,0
|
|
20230628,130200,408881200,30050,30050,30050,30050,10
|
|
20230628,130100,408580700,30050,30050,30050,30050,0
|
|
20230628,130000,408580700,30050,30050,30050,30050,0
|
|
20230628,125900,408580700,30050,30050,30050,30050,0
|
|
20230628,125800,408580700,30050,30050,30050,30050,0
|
|
20230628,125700,408580700,30050,30050,30050,30050,0
|
|
20230628,125600,408580700,30050,30050,30050,30050,0
|
|
20230628,125500,408580700,30050,30050,30050,30050,0
|
|
20230628,125400,408580700,30050,30050,30050,30050,0
|
|
20230628,125300,408580700,30050,30050,30050,30050,0
|
|
20230628,125200,408580700,30050,30050,30050,30050,5
|
|
20230628,125100,408430450,30050,30050,30050,30050,1
|
|
20230628,125000,408400400,30050,30050,30050,30050,2
|
|
20230628,124900,408340300,30050,30050,30050,30050,0
|
|
20230628,124800,408340300,30050,30050,30050,30050,0
|
|
20230628,124700,408340300,30050,30050,30050,30050,0
|
|
20230628,124600,408340300,30050,30050,30050,30050,0
|
|
20230628,124500,408340300,30050,30050,30050,30050,0
|
|
20230628,124400,408340300,30050,30050,30050,30050,0
|
|
20230628,124300,408340300,30050,30050,30050,30050,0
|
|
20230628,124200,408340300,30050,30050,30050,30050,8
|
|
20230628,124100,408099900,30100,30100,30100,30100,0
|
|
20230628,124000,408099900,30100,30100,30100,30100,0
|
|
20230628,123900,408099900,30100,30050,30100,30050,250
|
|
20230628,123800,400586250,29750,29750,29750,29750,0
|
|
20230628,123700,400586250,29750,29900,29900,29750,50
|
|
20230628,123600,399097450,30050,30050,30050,30050,3
|
|
20230628,123500,399007300,30050,30050,30050,30050,0
|
|
20230628,123400,399007300,30050,30050,30050,30050,0
|
|
20230628,123300,399007300,30050,30050,30050,30050,0
|
|
20230628,123200,399007300,30050,30050,30050,30050,0
|
|
20230628,123100,399007300,30050,29800,30050,29800,25
|
|
20230628,123000,398257050,29750,29800,29800,29750,19
|
|
20230628,122900,397691100,29800,29800,29800,29800,8
|
|
20230628,122800,397452700,29800,29800,29800,29800,7
|
|
20230628,122700,397244100,29800,29800,29800,29800,18
|
|
20230628,122600,396707700,29750,29750,29750,29750,0
|
|
20230628,122500,396707700,29750,29750,29750,29750,0
|
|
20230628,122400,396707700,29750,29750,29750,29750,0
|
|
20230628,122300,396707700,29750,29750,29750,29750,5
|
|
20230628,122200,396558950,29800,29800,29800,29800,0
|
|
20230628,122100,396558950,29800,29800,29800,29800,46
|
|
20230628,122000,395188150,29850,30000,30000,29850,70
|
|
20230628,121900,393097900,29800,30000,30000,29800,205
|
|
20230628,121800,386985600,30000,30000,30000,30000,0
|
|
20230628,121700,386985600,30000,30000,30000,30000,5
|
|
20230628,121600,386835600,30000,30000,30000,30000,0
|
|
20230628,121500,386835600,30000,30000,30000,30000,0
|
|
20230628,121400,386835600,30000,30000,30000,30000,0
|
|
20230628,121300,386835600,30000,30000,30000,30000,0
|
|
20230628,121200,386835600,30000,30000,30000,30000,0
|
|
20230628,121100,386835600,30000,30000,30000,30000,0
|
|
20230628,121000,386835600,30000,30000,30000,30000,0
|
|
20230628,120900,386835600,30000,30000,30000,30000,0
|
|
20230628,120800,386835600,30000,30000,30000,30000,222
|
|
20230628,120700,380175600,30100,30000,30100,30000,14
|
|
20230628,120600,379754700,30000,30000,30000,30000,0
|
|
20230628,120500,379754700,30000,30000,30000,30000,1
|
|
20230628,120400,379724700,30100,29900,30100,29900,4
|
|
20230628,120300,379604600,30100,29900,30100,29900,5
|
|
20230628,120200,379454300,30100,29900,30100,29900,14
|
|
20230628,120100,379033100,29800,29800,29800,29800,0
|
|
20230628,120000,379033100,29800,29950,29950,29800,75
|
|
20230628,115900,376787750,29950,29950,29950,29950,7
|
|
20230628,115800,376578100,29950,29850,29950,29850,29
|
|
20230628,115700,375712250,30100,30100,30100,30100,0
|
|
20230628,115600,375712250,30100,30100,30100,30100,0
|
|
20230628,115500,375712250,30100,30100,30100,30100,0
|
|
20230628,115400,375712250,30100,29900,30100,29900,67
|
|
20230628,115300,373697250,29900,29900,29900,29850,11
|
|
20230628,115200,373368650,30100,30100,30100,30100,0
|
|
20230628,115100,373368650,30100,30000,30100,30000,15
|
|
20230628,115000,372918100,30100,29750,30100,29750,606
|
|
20230628,114900,354722950,29750,29750,29750,29750,16
|
|
20230628,114800,354246950,29750,29750,29750,29750,13
|
|
20230628,114700,353860200,29750,29750,29750,29750,13
|
|
20230628,114600,353473450,29750,29750,29750,29750,6
|
|
20230628,114500,353294950,29750,29750,29750,29750,14
|
|
20230628,114400,352878450,29750,29750,29750,29750,6
|
|
20230628,114300,352699950,29750,29750,29750,29750,13
|
|
20230628,114200,352313200,29750,29750,29750,29750,15
|
|
20230628,114100,351866950,29750,29750,29750,29750,6
|
|
20230628,114000,351688450,29750,29750,29750,29750,11
|
|
20230628,113900,351361200,29750,29750,29750,29750,79
|
|
20230628,113800,349010950,29700,29700,29700,29700,7
|
|
20230628,113700,348803050,29700,29700,29700,29700,13
|
|
20230628,113600,348416950,29750,29750,29750,29750,14
|
|
20230628,113500,348000450,29750,29700,29750,29700,12
|
|
20230628,113400,347643750,29700,29700,29700,29700,12
|
|
20230628,113300,347287350,29700,29700,29700,29700,6
|
|
20230628,113200,347109150,29700,29700,29700,29700,8
|
|
20230628,113100,346871550,29700,29550,29700,29550,126
|
|
20230628,113000,343142200,29550,29550,29550,29550,7
|
|
20230628,112900,342935350,29550,29550,29550,29550,14
|
|
20230628,112800,342521650,29550,29600,29600,29550,9
|
|
20230628,112700,342255550,29600,29600,29600,29600,14
|
|
20230628,112600,341841150,29550,29600,29650,29550,10
|
|
20230628,112500,341545300,29550,29550,29550,29550,12
|
|
20230628,112400,341190700,29550,29550,29550,29550,6
|
|
20230628,112300,341013400,29550,29550,29550,29550,16
|
|
20230628,112200,340540600,29550,29550,29550,29550,6
|
|
20230628,112100,340363300,29600,29600,29600,29600,30
|
|
20230628,112000,339475300,29600,29650,29650,29600,56
|
|
20230628,111900,337814950,29700,29600,29700,29600,16
|
|
20230628,111800,337340750,29600,29600,29600,29600,12
|
|
20230628,111700,336985550,29600,29600,29600,29600,25
|
|
20230628,111600,336245550,29600,29600,29600,29600,11
|
|
20230628,111500,335919950,29550,29550,29550,29550,17
|
|
20230628,111400,335417600,29550,29550,29600,29550,127
|
|
20230628,111300,331660550,29550,29650,29650,29550,173
|
|
20230628,111200,326541100,29650,29650,29650,29600,52
|
|
20230628,111100,325000250,29650,29650,29650,29650,3
|
|
20230628,111000,324911300,29600,29650,29650,29600,15
|
|
20230628,110900,324466900,29650,29650,29650,29650,7
|
|
20230628,110800,324259350,29600,29700,29700,29600,100
|
|
20230628,110700,321293450,29700,29750,29750,29700,33
|
|
20230628,110600,320312750,29750,29750,29750,29750,10
|
|
20230628,110500,320015250,29800,29800,29800,29800,297
|
|
20230628,110400,311164650,29800,29850,29850,29800,16
|
|
20230628,110300,310687400,29800,29800,29800,29800,0
|
|
20230628,110200,310687400,29800,29850,29850,29800,86
|
|
20230628,110100,308120350,29850,29850,29850,29850,1
|
|
20230628,110000,308090500,29900,29900,29900,29900,622
|
|
20230628,105900,289492700,29900,29900,29900,29900,5
|
|
20230628,105800,289343200,29900,29900,29900,29900,17
|
|
20230628,105700,288834900,29900,29900,29900,29900,0
|
|
20230628,105600,288834900,29900,29900,29900,29900,38
|
|
20230628,105500,287698700,29900,29950,29950,29900,25
|
|
20230628,105400,286950350,29950,29950,29950,29950,327
|
|
20230628,105300,277156700,29950,29950,29950,29950,7
|
|
20230628,105200,276947050,29950,29950,29950,29950,19
|
|
20230628,105100,276378000,29950,29950,29950,29950,0
|
|
20230628,105000,276378000,29950,30000,30000,29950,52
|
|
20230628,104900,274820300,30000,30000,30000,30000,45
|
|
20230628,104800,273470300,29950,29950,29950,29950,20
|
|
20230628,104700,272871300,29950,29950,29950,29950,5
|
|
20230628,104600,272721550,29950,29950,29950,29950,10
|
|
20230628,104500,272422050,29950,29950,29950,29950,8
|
|
20230628,104400,272182450,29950,29950,29950,29950,20
|
|
20230628,104300,271583450,29950,29950,29950,29950,15
|
|
20230628,104200,271134200,29950,30000,30000,29950,9
|
|
20230628,104100,270864600,29950,29950,30000,29950,17
|
|
20230628,104000,270355400,30000,30050,30050,30000,19
|
|
20230628,103900,269785350,30000,29950,30000,29950,25
|
|
20230628,103800,269036200,29950,29950,29950,29950,0
|
|
20230628,103700,269036200,29950,29950,29950,29950,18
|
|
20230628,103600,268497100,30000,30000,30000,29950,354
|
|
20230628,103500,257882000,30050,30000,30050,30000,51
|
|
20230628,103400,256351450,30000,30050,30050,30000,6
|
|
20230628,103300,256171400,30000,30000,30000,30000,21
|
|
20230628,103200,255541400,30000,30000,30000,30000,0
|
|
20230628,103100,255541400,30000,30000,30000,30000,16
|
|
20230628,103000,255061400,30000,30000,30000,30000,9
|
|
20230628,102900,254791400,30000,30000,30000,30000,0
|
|
20230628,102800,254791400,30000,30000,30000,30000,0
|
|
20230628,102700,254791400,30000,30100,30100,30000,276
|
|
20230628,102600,246495950,30100,30100,30100,30100,7
|
|
20230628,102500,246285250,30150,30100,30150,30100,24
|
|
20230628,102400,245562500,30150,30150,30150,30150,0
|
|
20230628,102300,245562500,30150,30100,30150,30100,20
|
|
20230628,102200,244960000,30200,30150,30200,30150,1249
|
|
20230628,102100,207270800,30150,30150,30150,30100,22
|
|
20230628,102000,206608200,30100,30100,30100,30100,9
|
|
20230628,101900,206337300,30100,30050,30150,30050,17
|
|
20230628,101800,205825800,30050,30050,30050,30050,25
|
|
20230628,101700,205074550,30150,30050,30150,30050,36
|
|
20230628,101600,203991400,30150,30050,30150,30050,716
|
|
20230628,101500,182445200,30000,30000,30050,30000,16
|
|
20230628,101400,181965150,30050,29950,30050,29950,18
|
|
20230628,101300,181425500,30000,30000,30000,30000,1
|
|
20230628,101200,181395500,30050,29900,30050,29900,587
|
|
20230628,101100,163824650,29900,29850,29900,29850,20
|
|
20230628,101000,163227600,29850,29850,29850,29850,1
|
|
20230628,100900,163197750,29850,29850,29850,29850,26
|
|
20230628,100800,162421650,29900,29850,29900,29850,8
|
|
20230628,100700,162182800,29900,29900,29900,29900,25
|
|
20230628,100600,161435300,29900,29850,29900,29850,18
|
|
20230628,100500,160897450,29850,29850,29850,29850,0
|
|
20230628,100400,160897450,29850,29850,29850,29850,19
|
|
20230628,100300,160330300,29850,29850,29850,29850,5
|
|
20230628,100200,160181050,29850,29850,29850,29850,11
|
|
20230628,100100,159852700,29850,29850,29850,29850,8
|
|
20230628,100000,159613900,29850,29800,29850,29800,24
|
|
20230628,095900,158898350,29800,29800,29800,29800,219
|
|
20230628,095800,152372150,29800,29800,29800,29800,17
|
|
20230628,095700,151865550,29800,29800,29800,29800,0
|
|
20230628,095600,151865550,29800,29800,29800,29800,32
|
|
20230628,095500,150911950,29800,29900,29900,29800,11
|
|
20230628,095400,150583250,29900,29850,29900,29850,19
|
|
20230628,095300,150015700,29850,29850,29850,29850,5
|
|
20230628,095200,149866450,29850,29850,29850,29850,30
|
|
20230628,095100,148970950,29800,29800,29800,29800,30
|
|
20230628,095000,148076950,29800,29800,29800,29800,62
|
|
20230628,094900,146229350,29800,29800,29800,29800,7
|
|
20230628,094800,146020750,29800,29800,29800,29800,10
|
|
20230628,094700,145722750,29850,29850,29850,29850,13
|
|
20230628,094600,145334700,29800,29850,29850,29800,277
|
|
20230628,094500,137080000,29850,29850,29850,29850,0
|
|
20230628,094400,137080000,29850,29900,29950,29850,42
|
|
20230628,094300,135824250,29900,29900,29900,29900,10
|
|
20230628,094200,135525250,29850,29900,29900,29850,1423
|
|
20230628,094100,92984200,29950,29950,29950,29950,2
|
|
20230628,094000,92924300,29950,29950,29950,29950,12
|
|
20230628,093900,92564900,29950,29950,29950,29950,11
|
|
20230628,093800,92235450,29900,29950,29950,29900,13
|
|
20230628,093700,91846600,29950,29950,29950,29950,3
|
|
20230628,093600,91756750,29900,29900,29900,29900,49
|
|
20230628,093500,90291650,29900,29950,29950,29900,470
|
|
20230628,093400,76216100,29950,29950,29950,29950,11
|
|
20230628,093300,75886650,29950,30000,30000,29950,8
|
|
20230628,093200,75647000,29950,29950,29950,29950,42
|
|
20230628,093100,74389100,29950,29950,29950,29950,7
|
|
20230628,093000,74179450,30000,29950,30000,29950,26
|
|
20230628,092900,73400450,30000,29950,30000,29950,8
|
|
20230628,092800,73160650,29900,29900,29900,29900,421
|
|
20230628,092700,60572750,29900,29900,29900,29900,10
|
|
20230628,092600,60273750,29900,29900,29900,29900,69
|
|
20230628,092500,58210650,29900,30000,30000,29900,12
|
|
20230628,092400,57851700,29950,29950,29950,29950,59
|
|
20230628,092300,56084650,30000,30000,30000,30000,92
|
|
20230628,092200,53324650,30000,30000,30000,30000,0
|
|
20230628,092100,53324650,30000,30000,30000,30000,20
|
|
20230628,092000,52724650,30050,30050,30050,30050,0
|
|
20230628,091900,52724650,30050,30050,30050,30050,166
|
|
20230628,091800,47736350,30100,30100,30100,30100,3
|
|
20230628,091700,47646050,30050,30050,30050,30050,24
|
|
20230628,091600,46924850,30100,30100,30100,30100,0
|
|
20230628,091500,46924850,30100,29950,30100,29950,63
|
|
20230628,091400,45035300,29950,29950,29950,29950,1
|
|
20230628,091300,45005350,29850,29850,29850,29850,0
|
|
20230628,091200,45005350,29850,29950,29950,29850,157
|
|
20230628,091100,40314150,30050,30050,30050,30050,54
|
|
20230628,091000,38691450,30050,30050,30050,30050,1
|
|
20230628,090900,38661400,30050,30050,30050,30050,0
|
|
20230628,090800,38661400,30050,30050,30050,30050,1
|
|
20230628,090700,38631350,30200,29950,30200,29950,217
|
|
20230628,090600,32103050,30200,29950,30200,29950,304
|
|
20230628,090500,22968850,29900,29850,29900,29850,124
|
|
20230628,090400,19265150,29800,29900,29900,29800,145
|
|
20230628,090300,14937450,29800,30000,30000,29800,500
|
|
20230628,090200,30000,30000,30000,30000,30000,0
|
|
20230628,090100,30000,30000,30000,30000,30000,1
|
|
20230628,090000,0,29800,29800,29800,29800,0
|