701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,203800,623700700,32600,32600,32600,32600,141
|
|
20230622,203700,623700700,32600,32600,32600,32600,0
|
|
20230622,203600,623700700,32600,32600,32600,32600,0
|
|
20230622,203500,623700700,32600,32600,32600,32600,0
|
|
20230622,203400,623700700,32600,32600,32600,32600,0
|
|
20230622,203300,623700700,32600,32600,32600,32600,0
|
|
20230622,203200,623700700,32600,32600,32600,32600,0
|
|
20230622,203100,623700700,32600,32600,32600,32600,0
|
|
20230622,203000,623700700,32600,32600,32600,32600,0
|
|
20230622,202900,623700700,32600,32600,32600,32600,0
|
|
20230622,202800,623700700,32600,32600,32600,32600,0
|
|
20230622,202700,623700700,32600,32600,32600,32600,0
|
|
20230622,202600,623700700,32600,32600,32600,32600,0
|
|
20230622,202500,623700700,32600,32600,32600,32600,0
|
|
20230622,202400,623700700,32600,32600,32600,32600,0
|
|
20230622,202300,623700700,32600,32600,32600,32600,0
|
|
20230622,202200,623700700,32600,32600,32600,32600,0
|
|
20230622,202100,623700700,32600,32600,32600,32600,0
|
|
20230622,202000,623700700,32600,32600,32600,32600,0
|
|
20230622,201900,623700700,32600,32600,32600,32600,0
|
|
20230622,201800,623700700,32600,32600,32600,32600,0
|
|
20230622,201700,623700700,32600,32600,32600,32600,0
|
|
20230622,201600,623700700,32600,32600,32600,32600,0
|
|
20230622,201500,623700700,32600,32600,32600,32600,0
|
|
20230622,201400,623700700,32600,32600,32600,32600,0
|
|
20230622,201300,623700700,32600,32600,32600,32600,0
|
|
20230622,201200,623700700,32600,32600,32600,32600,0
|
|
20230622,201100,623700700,32600,32600,32600,32600,0
|
|
20230622,201000,623700700,32600,32600,32600,32600,0
|
|
20230622,200900,623700700,32600,32600,32600,32600,0
|
|
20230622,200800,623700700,32600,32600,32600,32600,141
|
|
20230622,200700,623700700,32600,32600,32600,32600,0
|
|
20230622,200600,623700700,32600,32600,32600,32600,0
|
|
20230622,200500,623700700,32600,32600,32600,32600,0
|
|
20230622,200400,623700700,32600,32600,32600,32600,0
|
|
20230622,200300,623700700,32600,32600,32600,32600,0
|
|
20230622,200200,623700700,32600,32600,32600,32600,0
|
|
20230622,200100,623700700,32600,32600,32600,32600,0
|
|
20230622,200000,623700700,32600,32600,32600,32600,0
|
|
20230622,195900,623700700,32600,32600,32600,32600,0
|
|
20230622,195800,623700700,32600,32600,32600,32600,0
|
|
20230622,195700,623700700,32600,32600,32600,32600,0
|
|
20230622,195600,623700700,32600,32600,32600,32600,0
|
|
20230622,195500,623700700,32600,32600,32600,32600,0
|
|
20230622,195400,623700700,32600,32600,32600,32600,0
|
|
20230622,195300,623700700,32600,32600,32600,32600,0
|
|
20230622,195200,623700700,32600,32600,32600,32600,0
|
|
20230622,195100,623700700,32600,32600,32600,32600,0
|
|
20230622,195000,623700700,32600,32600,32600,32600,0
|
|
20230622,194900,623700700,32600,32600,32600,32600,0
|
|
20230622,194800,623700700,32600,32600,32600,32600,0
|
|
20230622,194700,623700700,32600,32600,32600,32600,0
|
|
20230622,194600,623700700,32600,32600,32600,32600,0
|
|
20230622,194500,623700700,32600,32600,32600,32600,0
|
|
20230622,194400,623700700,32600,32600,32600,32600,0
|
|
20230622,194300,623700700,32600,32600,32600,32600,0
|
|
20230622,194200,623700700,32600,32600,32600,32600,0
|
|
20230622,194100,623700700,32600,32600,32600,32600,0
|
|
20230622,194000,623700700,32600,32600,32600,32600,0
|
|
20230622,193900,623700700,32600,32600,32600,32600,0
|
|
20230622,193800,623700700,32600,32600,32600,32600,141
|
|
20230622,193700,623700700,32600,32600,32600,32600,0
|
|
20230622,193600,623700700,32600,32600,32600,32600,0
|
|
20230622,193500,623700700,32600,32600,32600,32600,0
|
|
20230622,193400,623700700,32600,32600,32600,32600,0
|
|
20230622,193300,623700700,32600,32600,32600,32600,0
|
|
20230622,193200,623700700,32600,32600,32600,32600,0
|
|
20230622,193100,623700700,32600,32600,32600,32600,0
|
|
20230622,193000,623700700,32600,32600,32600,32600,0
|
|
20230622,192900,623700700,32600,32600,32600,32600,0
|
|
20230622,192800,623700700,32600,32600,32600,32600,0
|
|
20230622,192700,623700700,32600,32600,32600,32600,0
|
|
20230622,192600,623700700,32600,32600,32600,32600,0
|
|
20230622,192500,623700700,32600,32600,32600,32600,0
|
|
20230622,192400,623700700,32600,32600,32600,32600,0
|
|
20230622,192300,623700700,32600,32600,32600,32600,0
|
|
20230622,192200,623700700,32600,32600,32600,32600,0
|
|
20230622,192100,623700700,32600,32600,32600,32600,0
|
|
20230622,192000,623700700,32600,32600,32600,32600,0
|
|
20230622,191900,623700700,32600,32600,32600,32600,0
|
|
20230622,191800,623700700,32600,32600,32600,32600,0
|
|
20230622,191700,623700700,32600,32600,32600,32600,0
|
|
20230622,191600,623700700,32600,32600,32600,32600,0
|
|
20230622,191500,623700700,32600,32600,32600,32600,0
|
|
20230622,191400,623700700,32600,32600,32600,32600,0
|
|
20230622,191300,623700700,32600,32600,32600,32600,0
|
|
20230622,191200,623700700,32600,32600,32600,32600,0
|
|
20230622,191100,623700700,32600,32600,32600,32600,0
|
|
20230622,191000,623700700,32600,32600,32600,32600,0
|
|
20230622,190900,623700700,32600,32600,32600,32600,0
|
|
20230622,190800,623700700,32600,32600,32600,32600,141
|
|
20230622,190700,623700700,32600,32600,32600,32600,0
|
|
20230622,190600,623700700,32600,32600,32600,32600,0
|
|
20230622,190500,623700700,32600,32600,32600,32600,0
|
|
20230622,190400,623700700,32600,32600,32600,32600,0
|
|
20230622,190300,623700700,32600,32600,32600,32600,0
|
|
20230622,190200,623700700,32600,32600,32600,32600,0
|
|
20230622,190100,623700700,32600,32600,32600,32600,0
|
|
20230622,190000,623700700,32600,32600,32600,32600,0
|
|
20230622,185900,623700700,32600,32600,32600,32600,0
|
|
20230622,185800,623700700,32600,32600,32600,32600,0
|
|
20230622,185700,623700700,32600,32600,32600,32600,0
|
|
20230622,185600,623700700,32600,32600,32600,32600,0
|
|
20230622,185500,623700700,32600,32600,32600,32600,0
|
|
20230622,185400,623700700,32600,32600,32600,32600,0
|
|
20230622,185300,623700700,32600,32600,32600,32600,0
|
|
20230622,185200,623700700,32600,32600,32600,32600,0
|
|
20230622,185100,623700700,32600,32600,32600,32600,0
|
|
20230622,185000,623700700,32600,32600,32600,32600,0
|
|
20230622,184900,623700700,32600,32600,32600,32600,0
|
|
20230622,184800,623700700,32600,32600,32600,32600,0
|
|
20230622,184700,623700700,32600,32600,32600,32600,0
|
|
20230622,184600,623700700,32600,32600,32600,32600,0
|
|
20230622,184500,623700700,32600,32600,32600,32600,0
|
|
20230622,184400,623700700,32600,32600,32600,32600,0
|
|
20230622,184300,623700700,32600,32600,32600,32600,0
|
|
20230622,184200,623700700,32600,32600,32600,32600,0
|
|
20230622,184100,623700700,32600,32600,32600,32600,0
|
|
20230622,184000,623700700,32600,32600,32600,32600,0
|
|
20230622,183900,623700700,32600,32600,32600,32600,0
|
|
20230622,183800,623700700,32600,32600,32600,32600,141
|
|
20230622,183700,623700700,32600,32600,32600,32600,0
|
|
20230622,183600,623700700,32600,32600,32600,32600,0
|
|
20230622,183500,623700700,32600,32600,32600,32600,0
|
|
20230622,183400,623700700,32600,32600,32600,32600,0
|
|
20230622,183300,623700700,32600,32600,32600,32600,0
|
|
20230622,183200,623700700,32600,32600,32600,32600,0
|
|
20230622,183100,623700700,32600,32600,32600,32600,0
|
|
20230622,183000,623700700,32600,32600,32600,32600,0
|
|
20230622,182900,623700700,32600,32600,32600,32600,0
|
|
20230622,182800,623700700,32600,32600,32600,32600,0
|
|
20230622,182700,623700700,32600,32600,32600,32600,0
|
|
20230622,182600,623700700,32600,32600,32600,32600,0
|
|
20230622,182500,623700700,32600,32600,32600,32600,0
|
|
20230622,182400,623700700,32600,32600,32600,32600,0
|
|
20230622,182300,623700700,32600,32600,32600,32600,0
|
|
20230622,182200,623700700,32600,32600,32600,32600,0
|
|
20230622,182100,623700700,32600,32600,32600,32600,0
|
|
20230622,182000,623700700,32600,32600,32600,32600,0
|
|
20230622,181900,623700700,32600,32600,32600,32600,0
|
|
20230622,181800,623700700,32600,32600,32600,32600,0
|
|
20230622,181700,623700700,32600,32600,32600,32600,0
|
|
20230622,181600,623700700,32600,32600,32600,32600,0
|
|
20230622,181500,623700700,32600,32600,32600,32600,0
|
|
20230622,181400,623700700,32600,32600,32600,32600,0
|
|
20230622,181300,623700700,32600,32600,32600,32600,0
|
|
20230622,181200,623700700,32600,32600,32600,32600,0
|
|
20230622,181100,623700700,32600,32600,32600,32600,0
|
|
20230622,181000,623700700,32600,32600,32600,32600,0
|
|
20230622,180900,623700700,32600,32600,32600,32600,0
|
|
20230622,180800,623700700,32600,32600,32600,32600,141
|
|
20230622,180700,623700700,32600,32600,32600,32600,0
|
|
20230622,180600,623700700,32600,32600,32600,32600,0
|
|
20230622,180500,623700700,32600,32600,32600,32600,0
|
|
20230622,180400,623700700,32600,32600,32600,32600,0
|
|
20230622,180300,623700700,32600,32600,32600,32600,0
|
|
20230622,180200,623700700,32600,32600,32600,32600,0
|
|
20230622,180100,623700700,32600,32600,32600,32600,0
|
|
20230622,180000,623700700,32600,32600,32600,32600,0
|
|
20230622,175900,623700700,32600,32600,32600,32600,0
|
|
20230622,175800,623700700,32600,32600,32600,32600,0
|
|
20230622,175700,623700700,32600,32600,32600,32600,0
|
|
20230622,175600,623700700,32600,32600,32600,32600,0
|
|
20230622,175500,623700700,32600,32600,32600,32600,0
|
|
20230622,175400,623700700,32600,32600,32600,32600,0
|
|
20230622,175300,623700700,32600,32600,32600,32600,0
|
|
20230622,175200,623700700,32600,32600,32600,32600,0
|
|
20230622,175100,623700700,32600,32600,32600,32600,0
|
|
20230622,175000,623700700,32600,32600,32600,32600,0
|
|
20230622,174900,623700700,32600,32600,32600,32600,0
|
|
20230622,174800,623700700,32600,32600,32600,32600,0
|
|
20230622,174700,623700700,32600,32600,32600,32600,0
|
|
20230622,174600,623700700,32600,32600,32600,32600,0
|
|
20230622,174500,623700700,32600,32600,32600,32600,0
|
|
20230622,174400,623700700,32600,32600,32600,32600,0
|
|
20230622,174300,623700700,32600,32600,32600,32600,0
|
|
20230622,174200,623700700,32600,32600,32600,32600,0
|
|
20230622,174100,623700700,32600,32600,32600,32600,0
|
|
20230622,174000,623700700,32600,32600,32600,32600,0
|
|
20230622,173900,623700700,32600,32600,32600,32600,0
|
|
20230622,173800,623700700,32600,32600,32600,32600,141
|
|
20230622,173700,623700700,32600,32600,32600,32600,0
|
|
20230622,173600,623700700,32600,32600,32600,32600,0
|
|
20230622,173500,623700700,32600,32600,32600,32600,0
|
|
20230622,173400,623700700,32600,32600,32600,32600,0
|
|
20230622,173300,623700700,32600,32600,32600,32600,0
|
|
20230622,173200,623700700,32600,32600,32600,32600,0
|
|
20230622,173100,623700700,32600,32600,32600,32600,0
|
|
20230622,173000,623700700,32600,32600,32600,32600,0
|
|
20230622,172900,623700700,32600,32600,32600,32600,0
|
|
20230622,172800,623700700,32600,32600,32600,32600,0
|
|
20230622,172700,623700700,32600,32600,32600,32600,0
|
|
20230622,172600,623700700,32600,32600,32600,32600,0
|
|
20230622,172500,623700700,32600,32600,32600,32600,0
|
|
20230622,172400,623700700,32600,32600,32600,32600,0
|
|
20230622,172300,623700700,32600,32600,32600,32600,0
|
|
20230622,172200,623700700,32600,32600,32600,32600,0
|
|
20230622,172100,623700700,32600,32600,32600,32600,0
|
|
20230622,172000,623700700,32600,32600,32600,32600,0
|
|
20230622,171900,623700700,32600,32600,32600,32600,0
|
|
20230622,171800,623700700,32600,32600,32600,32600,0
|
|
20230622,171700,623700700,32600,32600,32600,32600,0
|
|
20230622,171600,623700700,32600,32600,32600,32600,0
|
|
20230622,171500,623700700,32600,32600,32600,32600,0
|
|
20230622,171400,623700700,32600,32600,32600,32600,0
|
|
20230622,171300,623700700,32600,32600,32600,32600,0
|
|
20230622,171200,623700700,32600,32600,32600,32600,0
|
|
20230622,171100,623700700,32600,32600,32600,32600,0
|
|
20230622,171000,623700700,32600,32600,32600,32600,0
|
|
20230622,170900,623700700,32600,32600,32600,32600,0
|
|
20230622,170800,623700700,32600,32600,32600,32600,141
|
|
20230622,170700,623700700,32600,32600,32600,32600,0
|
|
20230622,170600,623700700,32600,32600,32600,32600,0
|
|
20230622,170500,623700700,32600,32600,32600,32600,0
|
|
20230622,170400,623700700,32600,32600,32600,32600,0
|
|
20230622,170300,623700700,32600,32600,32600,32600,0
|
|
20230622,170200,623700700,32600,32600,32600,32600,0
|
|
20230622,170100,623700700,32600,32600,32600,32600,0
|
|
20230622,170000,623700700,32600,32600,32600,32600,0
|
|
20230622,165900,623700700,32600,32600,32600,32600,0
|
|
20230622,165800,623700700,32600,32600,32600,32600,0
|
|
20230622,165700,623700700,32600,32600,32600,32600,0
|
|
20230622,165600,623700700,32600,32600,32600,32600,0
|
|
20230622,165500,623700700,32600,32600,32600,32600,0
|
|
20230622,165400,623700700,32600,32600,32600,32600,0
|
|
20230622,165300,623700700,32600,32600,32600,32600,0
|
|
20230622,165200,623700700,32600,32600,32600,32600,0
|
|
20230622,165100,623700700,32600,32600,32600,32600,0
|
|
20230622,165000,623700700,32600,32600,32600,32600,0
|
|
20230622,164900,623700700,32600,32600,32600,32600,0
|
|
20230622,164800,623700700,32600,32600,32600,32600,0
|
|
20230622,164700,623700700,32600,32600,32600,32600,0
|
|
20230622,164600,623700700,32600,32600,32600,32600,0
|
|
20230622,164500,623700700,32600,32600,32600,32600,0
|
|
20230622,164400,623700700,32600,32600,32600,32600,0
|
|
20230622,164300,623700700,32600,32600,32600,32600,0
|
|
20230622,164200,623700700,32600,32600,32600,32600,0
|
|
20230622,164100,623700700,32600,32600,32600,32600,0
|
|
20230622,164000,623700700,32600,32600,32600,32600,0
|
|
20230622,163900,623700700,32600,32600,32600,32600,0
|
|
20230622,163800,623700700,32600,32600,32600,32600,141
|
|
20230622,163700,623700700,32600,32600,32600,32600,0
|
|
20230622,163600,623700700,32600,32600,32600,32600,0
|
|
20230622,163500,623700700,32600,32600,32600,32600,0
|
|
20230622,163400,623700700,32600,32600,32600,32600,0
|
|
20230622,163300,623700700,32600,32600,32600,32600,0
|
|
20230622,163200,623700700,32600,32600,32600,32600,0
|
|
20230622,163100,623700700,32600,32600,32600,32600,0
|
|
20230622,163000,623700700,32600,32600,32600,32600,0
|
|
20230622,162900,623700700,32600,32600,32600,32600,0
|
|
20230622,162800,623700700,32600,32600,32600,32600,0
|
|
20230622,162700,623700700,32600,32600,32600,32600,0
|
|
20230622,162600,623700700,32600,32600,32600,32600,0
|
|
20230622,162500,623700700,32600,32600,32600,32600,0
|
|
20230622,162400,623700700,32600,32600,32600,32600,0
|
|
20230622,162300,623700700,32600,32600,32600,32600,0
|
|
20230622,162200,623700700,32600,32600,32600,32600,0
|
|
20230622,162100,623700700,32600,32600,32600,32600,0
|
|
20230622,162000,623700700,32600,32600,32600,32600,0
|
|
20230622,161900,623700700,32600,32600,32600,32600,0
|
|
20230622,161800,623700700,32600,32600,32600,32600,0
|
|
20230622,161700,623700700,32600,32600,32600,32600,0
|
|
20230622,161600,623700700,32600,32600,32600,32600,0
|
|
20230622,161500,623700700,32600,32600,32600,32600,0
|
|
20230622,161400,623700700,32600,32600,32600,32600,0
|
|
20230622,161300,623700700,32600,32600,32600,32600,0
|
|
20230622,161200,623700700,32600,32600,32600,32600,0
|
|
20230622,161100,623700700,32600,32600,32600,32600,0
|
|
20230622,161000,623700700,32600,32600,32600,32600,0
|
|
20230622,160900,623700700,32600,32600,32600,32600,0
|
|
20230622,160800,623700700,32600,32600,32600,32600,141
|
|
20230622,160700,623700700,32600,32600,32600,32600,0
|
|
20230622,160600,623700700,32600,32600,32600,32600,0
|
|
20230622,160500,623700700,32600,32600,32600,32600,0
|
|
20230622,160400,623700700,32600,32600,32600,32600,0
|
|
20230622,160300,623700700,32600,32600,32600,32600,0
|
|
20230622,160200,623700700,32600,32600,32600,32600,0
|
|
20230622,160100,623700700,32600,32600,32600,32600,0
|
|
20230622,160000,623700700,32600,32600,32600,32600,0
|
|
20230622,155900,623700700,32600,32600,32600,32600,0
|
|
20230622,155800,623700700,32600,32600,32600,32600,0
|
|
20230622,155700,623700700,32600,32600,32600,32600,0
|
|
20230622,155600,623700700,32600,32600,32600,32600,0
|
|
20230622,155500,623700700,32600,32600,32600,32600,0
|
|
20230622,155400,623700700,32600,32600,32600,32600,0
|
|
20230622,155300,623700700,32600,32600,32600,32600,0
|
|
20230622,155200,623700700,32600,32600,32600,32600,0
|
|
20230622,155100,623700700,32600,32600,32600,32600,0
|
|
20230622,155000,623700700,32600,32600,32600,32600,0
|
|
20230622,154900,623700700,32600,32600,32600,32600,0
|
|
20230622,154800,623700700,32600,32600,32600,32600,0
|
|
20230622,154700,623700700,32600,32600,32600,32600,0
|
|
20230622,154600,623700700,32600,32600,32600,32600,0
|
|
20230622,154500,623700700,32600,32600,32600,32600,0
|
|
20230622,154400,623700700,32600,32600,32600,32600,0
|
|
20230622,154300,623700700,32600,32600,32600,32600,0
|
|
20230622,154200,623700700,32600,32600,32600,32600,0
|
|
20230622,154100,623700700,32600,32600,32600,32600,0
|
|
20230622,154000,623700700,32600,32600,32600,32600,0
|
|
20230622,153900,623700700,32600,32600,32600,32600,0
|
|
20230622,153800,623700700,32600,32600,32600,32600,141
|
|
20230622,153700,623700700,32600,32600,32600,32600,0
|
|
20230622,153600,623700700,32600,32600,32600,32600,0
|
|
20230622,153500,623700700,32600,32600,32600,32600,0
|
|
20230622,153400,623700700,32600,32600,32600,32600,0
|
|
20230622,153300,623700700,32600,32600,32600,32600,0
|
|
20230622,153200,623700700,32600,32600,32600,32600,0
|
|
20230622,153100,623700700,32600,32600,32600,32600,0
|
|
20230622,153000,623700700,32600,32600,32600,32600,141
|
|
20230622,152900,619104100,32650,32650,32650,32650,0
|
|
20230622,152800,619104100,32650,32650,32650,32650,0
|
|
20230622,152700,619104100,32650,32650,32650,32650,0
|
|
20230622,152600,619104100,32650,32650,32650,32650,0
|
|
20230622,152500,619104100,32650,32650,32650,32650,0
|
|
20230622,152400,619104100,32650,32650,32650,32650,0
|
|
20230622,152300,619104100,32650,32650,32650,32650,0
|
|
20230622,152200,619104100,32650,32650,32650,32650,0
|
|
20230622,152100,619104100,32650,32650,32650,32650,0
|
|
20230622,152000,619104100,32650,32650,32650,32650,0
|
|
20230622,151900,619104100,32650,32600,32650,32600,9
|
|
20230622,151800,618810400,32650,32550,32650,32550,76
|
|
20230622,151700,616333550,32550,32550,32550,32550,45
|
|
20230622,151600,614868800,32550,32550,32550,32550,10
|
|
20230622,151500,614543300,32550,32550,32550,32550,1
|
|
20230622,151400,614510750,32550,32450,32550,32450,8
|
|
20230622,151300,614251000,32400,32400,32400,32400,1
|
|
20230622,151200,614218600,32450,32450,32450,32450,5
|
|
20230622,151100,614056350,32450,32550,32550,32450,327
|
|
20230622,151000,603438100,32550,32600,32600,32550,70
|
|
20230622,150900,601159100,32650,32550,32650,32550,81
|
|
20230622,150800,598519750,32550,32550,32550,32550,0
|
|
20230622,150700,598519750,32550,32550,32550,32550,434
|
|
20230622,150600,584393050,32550,32550,32550,32550,0
|
|
20230622,150500,584393050,32550,32550,32550,32550,0
|
|
20230622,150400,584393050,32550,32550,32550,32550,0
|
|
20230622,150300,584393050,32550,32550,32550,32550,0
|
|
20230622,150200,584393050,32550,32550,32550,32550,0
|
|
20230622,150100,584393050,32550,32500,32550,32500,42
|
|
20230622,150000,583027700,32500,32500,32500,32500,322
|
|
20230622,145900,572562700,32500,32500,32500,32500,141
|
|
20230622,145800,567980200,32650,32650,32650,32650,0
|
|
20230622,145700,567980200,32650,32650,32650,32650,0
|
|
20230622,145600,567980200,32650,32650,32650,32650,0
|
|
20230622,145500,567980200,32650,32650,32650,32600,17
|
|
20230622,145400,567425650,32600,32600,32600,32600,0
|
|
20230622,145300,567425650,32600,32600,32600,32600,6
|
|
20230622,145200,567230050,32550,32550,32550,32550,0
|
|
20230622,145100,567230050,32550,32650,32650,32500,22
|
|
20230622,145000,566514250,32550,32550,32550,32550,0
|
|
20230622,144900,566514250,32550,32550,32550,32550,0
|
|
20230622,144800,566514250,32550,32550,32550,32550,10
|
|
20230622,144700,566188750,32500,32500,32500,32500,0
|
|
20230622,144600,566188750,32500,32550,32550,32500,70
|
|
20230622,144500,563913650,32500,32500,32500,32500,0
|
|
20230622,144400,563913650,32500,32500,32500,32500,0
|
|
20230622,144300,563913650,32500,32500,32500,32500,0
|
|
20230622,144200,563913650,32500,32500,32500,32500,0
|
|
20230622,144100,563913650,32500,32500,32500,32500,67
|
|
20230622,144000,561736150,32500,32500,32500,32500,5
|
|
20230622,143900,561573650,32500,32500,32500,32500,51
|
|
20230622,143800,559916150,32700,32700,32700,32700,0
|
|
20230622,143700,559916150,32700,32700,32700,32700,0
|
|
20230622,143600,559916150,32700,32700,32700,32700,0
|
|
20230622,143500,559916150,32700,32700,32700,32700,0
|
|
20230622,143400,559916150,32700,32600,32700,32500,14
|
|
20230622,143300,559460050,32500,32500,32500,32500,0
|
|
20230622,143200,559460050,32500,32500,32500,32500,0
|
|
20230622,143100,559460050,32500,32500,32500,32500,0
|
|
20230622,143000,559460050,32500,32500,32500,32500,11
|
|
20230622,142900,559102550,32500,32500,32500,32500,0
|
|
20230622,142800,559102550,32500,32500,32500,32500,0
|
|
20230622,142700,559102550,32500,32500,32500,32500,0
|
|
20230622,142600,559102550,32500,32500,32500,32500,61
|
|
20230622,142500,557120050,32500,32500,32500,32500,0
|
|
20230622,142400,557120050,32500,32500,32500,32500,526
|
|
20230622,142300,540025050,32500,32500,32500,32500,31
|
|
20230622,142200,539017550,32500,32600,32600,32500,1441
|
|
20230622,142100,492146500,32600,32600,32600,32600,0
|
|
20230622,142000,492146500,32600,32650,32650,32600,116
|
|
20230622,141900,488364450,32650,32650,32650,32650,250
|
|
20230622,141800,480201950,32650,32650,32650,32650,0
|
|
20230622,141700,480201950,32650,32650,32650,32650,10
|
|
20230622,141600,479875450,32700,32700,32700,32700,0
|
|
20230622,141500,479875450,32700,32700,32700,32700,0
|
|
20230622,141400,479875450,32700,32700,32700,32700,6
|
|
20230622,141300,479679250,32650,32650,32650,32650,0
|
|
20230622,141200,479679250,32650,32700,32700,32650,68
|
|
20230622,141100,477455700,32700,32700,32700,32700,0
|
|
20230622,141000,477455700,32700,32700,32700,32700,20
|
|
20230622,140900,476801700,32700,32700,32700,32700,0
|
|
20230622,140800,476801700,32700,32700,32700,32700,0
|
|
20230622,140700,476801700,32700,32700,32700,32700,1
|
|
20230622,140600,476769000,32700,32700,32700,32700,0
|
|
20230622,140500,476769000,32700,32700,32700,32700,0
|
|
20230622,140400,476769000,32700,32700,32700,32700,0
|
|
20230622,140300,476769000,32700,32700,32700,32700,0
|
|
20230622,140200,476769000,32700,32700,32700,32700,0
|
|
20230622,140100,476769000,32700,32700,32700,32700,0
|
|
20230622,140000,476769000,32700,32700,32700,32700,10
|
|
20230622,135900,476442000,32700,32700,32700,32700,32
|
|
20230622,135800,475395600,32700,32700,32700,32700,0
|
|
20230622,135700,475395600,32700,32700,32700,32700,0
|
|
20230622,135600,475395600,32700,32700,32700,32700,28
|
|
20230622,135500,474480000,32700,32750,32750,32700,70
|
|
20230622,135400,472187650,32750,32750,32750,32750,0
|
|
20230622,135300,472187650,32750,32750,32750,32750,0
|
|
20230622,135200,472187650,32750,32750,32750,32750,0
|
|
20230622,135100,472187650,32750,32750,32750,32750,0
|
|
20230622,135000,472187650,32750,32750,32750,32750,18
|
|
20230622,134900,471598150,32750,32750,32750,32750,0
|
|
20230622,134800,471598150,32750,32750,32750,32750,1
|
|
20230622,134700,471565400,32750,32750,32750,32750,25
|
|
20230622,134600,470746650,32900,32900,32900,32900,1
|
|
20230622,134500,470713750,32900,32900,32900,32900,50
|
|
20230622,134400,469068750,32900,32900,32900,32900,0
|
|
20230622,134300,469068750,32900,32900,32900,32900,2
|
|
20230622,134200,469002950,32750,32750,32750,32750,0
|
|
20230622,134100,469002950,32750,32750,32750,32750,0
|
|
20230622,134000,469002950,32750,32750,32750,32750,0
|
|
20230622,133900,469002950,32750,32850,32850,32750,100
|
|
20230622,133800,465722800,32900,32900,32900,32900,0
|
|
20230622,133700,465722800,32900,32900,32900,32900,0
|
|
20230622,133600,465722800,32900,32900,32900,32900,2
|
|
20230622,133500,465657000,32900,32900,32900,32900,0
|
|
20230622,133400,465657000,32900,32950,32950,32900,51
|
|
20230622,133300,463977850,33000,32850,33000,32850,219
|
|
20230622,133200,456765000,32850,32850,32850,32850,1
|
|
20230622,133100,456732150,32900,32900,32900,32900,0
|
|
20230622,133000,456732150,32900,32900,32900,32900,0
|
|
20230622,132900,456732150,32900,32900,32900,32900,6
|
|
20230622,132800,456534750,32900,32900,32900,32900,0
|
|
20230622,132700,456534750,32900,32900,32900,32900,0
|
|
20230622,132600,456534750,32900,32900,32900,32900,22
|
|
20230622,132500,455810950,32900,32900,32900,32900,0
|
|
20230622,132400,455810950,32900,32900,32900,32900,0
|
|
20230622,132300,455810950,32900,32900,32900,32900,5
|
|
20230622,132200,455646450,32900,32900,32900,32900,5
|
|
20230622,132100,455481950,32900,32900,32900,32900,0
|
|
20230622,132000,455481950,32900,32900,32900,32900,0
|
|
20230622,131900,455481950,32900,32900,32900,32900,0
|
|
20230622,131800,455481950,32900,32900,32900,32900,2
|
|
20230622,131700,455416150,32700,32700,32700,32700,86
|
|
20230622,131600,452603950,32700,32650,32700,32650,60
|
|
20230622,131500,450643950,32650,32650,32650,32650,2
|
|
20230622,131400,450578650,32850,32850,32850,32850,0
|
|
20230622,131300,450578650,32850,32850,32850,32850,2
|
|
20230622,131200,450512950,32600,32600,32600,32600,0
|
|
20230622,131100,450512950,32600,32600,32850,32600,42
|
|
20230622,131000,449143250,32550,32550,32550,32550,0
|
|
20230622,130900,449143250,32550,32550,32550,32550,0
|
|
20230622,130800,449143250,32550,32550,32550,32550,0
|
|
20230622,130700,449143250,32550,32550,32550,32550,0
|
|
20230622,130600,449143250,32550,32550,32550,32550,0
|
|
20230622,130500,449143250,32550,32650,32650,32550,100
|
|
20230622,130400,445888150,32550,32550,32550,32550,0
|
|
20230622,130300,445888150,32550,32550,32550,32550,0
|
|
20230622,130200,445888150,32550,32550,32550,32550,0
|
|
20230622,130100,445888150,32550,32550,32550,32550,0
|
|
20230622,130000,445888150,32550,32550,32550,32550,0
|
|
20230622,125900,445888150,32550,32700,32700,32550,52
|
|
20230622,125800,444195250,32550,32550,32550,32550,0
|
|
20230622,125700,444195250,32550,32550,32550,32550,0
|
|
20230622,125600,444195250,32550,32550,32550,32550,0
|
|
20230622,125500,444195250,32550,32550,32550,32550,0
|
|
20230622,125400,444195250,32550,32550,32550,32550,0
|
|
20230622,125300,444195250,32550,32550,32550,32550,0
|
|
20230622,125200,444195250,32550,32550,32550,32550,0
|
|
20230622,125100,444195250,32550,32550,32550,32550,0
|
|
20230622,125000,444195250,32550,32550,32550,32550,33
|
|
20230622,124900,443121100,32550,32550,32550,32550,1
|
|
20230622,124800,443088550,32550,32550,32550,32550,0
|
|
20230622,124700,443088550,32550,32550,32550,32550,0
|
|
20230622,124600,443088550,32550,32550,32550,32550,0
|
|
20230622,124500,443088550,32550,32550,32550,32550,1
|
|
20230622,124400,443056000,32500,32500,32500,32500,0
|
|
20230622,124300,443056000,32500,32500,32500,32500,10
|
|
20230622,124200,442731000,32500,32500,32500,32500,1
|
|
20230622,124100,442698500,32500,32500,32500,32500,66
|
|
20230622,124000,440553500,32500,32500,32500,32500,8
|
|
20230622,123900,440293500,32500,32500,32500,32500,23
|
|
20230622,123800,439546000,32500,32500,32500,32500,0
|
|
20230622,123700,439546000,32500,32500,32500,32500,0
|
|
20230622,123600,439546000,32500,32500,32500,32500,0
|
|
20230622,123500,439546000,32500,32500,32500,32500,50
|
|
20230622,123400,437921000,32500,32550,32550,32500,755
|
|
20230622,123300,413380750,32550,32550,32550,32550,50
|
|
20230622,123200,411753250,32550,32550,32550,32550,50
|
|
20230622,123100,410125750,32550,32600,32600,32550,230
|
|
20230622,123000,402637350,32600,32650,32650,32600,494
|
|
20230622,122900,386518350,32700,32700,32700,32700,154
|
|
20230622,122800,381482550,32750,32750,32750,32750,1
|
|
20230622,122700,381449800,32700,32700,32700,32700,0
|
|
20230622,122600,381449800,32700,32700,32700,32700,0
|
|
20230622,122500,381449800,32700,32750,32750,32700,101
|
|
20230622,122400,378146750,32700,32700,32700,32700,0
|
|
20230622,122300,378146750,32700,32700,32700,32700,0
|
|
20230622,122200,378146750,32700,32700,32700,32700,0
|
|
20230622,122100,378146750,32700,32750,32750,32700,303
|
|
20230622,122000,368234000,32750,32750,32750,32750,0
|
|
20230622,121900,368234000,32750,32750,32750,32750,0
|
|
20230622,121800,368234000,32750,32800,32800,32750,10
|
|
20230622,121700,367906450,32700,32700,32700,32700,0
|
|
20230622,121600,367906450,32700,32700,32700,32700,0
|
|
20230622,121500,367906450,32700,32700,32700,32700,0
|
|
20230622,121400,367906450,32700,32700,32700,32700,0
|
|
20230622,121300,367906450,32700,32700,32700,32700,0
|
|
20230622,121200,367906450,32700,32700,32700,32700,0
|
|
20230622,121100,367906450,32700,32700,32700,32700,50
|
|
20230622,121000,366271450,32950,32750,32950,32700,102
|
|
20230622,120900,362934050,32750,32750,32750,32750,40
|
|
20230622,120800,361624050,32750,32750,32750,32750,100
|
|
20230622,120700,358349050,32750,32800,32800,32750,260
|
|
20230622,120600,349825500,32800,32800,32800,32800,132
|
|
20230622,120500,345495900,32800,32800,32800,32800,1
|
|
20230622,120400,345463100,32800,32800,32800,32800,1
|
|
20230622,120300,345430300,32750,32750,32750,32750,0
|
|
20230622,120200,345430300,32750,32750,32750,32750,0
|
|
20230622,120100,345430300,32750,32750,32750,32750,0
|
|
20230622,120000,345430300,32750,32750,32750,32750,10
|
|
20230622,115900,345102800,32750,32750,32750,32750,5
|
|
20230622,115800,344939050,32750,32750,32750,32750,0
|
|
20230622,115700,344939050,32750,32750,32750,32750,0
|
|
20230622,115600,344939050,32750,32750,32750,32750,1
|
|
20230622,115500,344906300,32750,32750,32750,32750,1
|
|
20230622,115400,344873550,32750,32750,32750,32750,0
|
|
20230622,115300,344873550,32750,32850,32850,32750,1102
|
|
20230622,115200,308742250,32850,32850,32850,32850,0
|
|
20230622,115100,308742250,32850,32850,32850,32850,0
|
|
20230622,115000,308742250,32850,32850,32850,32850,234
|
|
20230622,114900,301055350,32900,32900,32900,32900,0
|
|
20230622,114800,301055350,32900,32950,32950,32900,231
|
|
20230622,114700,293447250,33000,33000,33000,33000,0
|
|
20230622,114600,293447250,33000,33000,33000,33000,132
|
|
20230622,114500,289091250,33050,33050,33050,33050,0
|
|
20230622,114400,289091250,33050,33050,33050,33050,1
|
|
20230622,114300,289058200,33050,33050,33050,33050,0
|
|
20230622,114200,289058200,33050,33050,33050,33050,0
|
|
20230622,114100,289058200,33050,33050,33050,33050,0
|
|
20230622,114000,289058200,33050,33050,33050,33050,0
|
|
20230622,113900,289058200,33050,33050,33050,33050,100
|
|
20230622,113800,285753200,33050,33050,33050,33050,0
|
|
20230622,113700,285753200,33050,33050,33050,33050,0
|
|
20230622,113600,285753200,33050,33050,33050,33050,0
|
|
20230622,113500,285753200,33050,33050,33050,33050,9
|
|
20230622,113400,285455750,33050,33050,33050,33050,0
|
|
20230622,113300,285455750,33050,33050,33050,33050,0
|
|
20230622,113200,285455750,33050,33050,33050,33050,0
|
|
20230622,113100,285455750,33050,33050,33050,33050,0
|
|
20230622,113000,285455750,33050,33050,33050,33050,0
|
|
20230622,112900,285455750,33050,33050,33050,33050,0
|
|
20230622,112800,285455750,33050,33050,33050,33050,3
|
|
20230622,112700,285356600,33000,33000,33000,33000,0
|
|
20230622,112600,285356600,33000,33000,33000,33000,21
|
|
20230622,112500,284663600,33000,33000,33000,33000,10
|
|
20230622,112400,284333600,33000,33000,33000,33000,87
|
|
20230622,112300,281462600,33000,33000,33000,33000,0
|
|
20230622,112200,281462600,33000,33000,33000,33000,0
|
|
20230622,112100,281462600,33000,33000,33000,33000,2
|
|
20230622,112000,281396600,33000,33000,33000,33000,500
|
|
20230622,111900,264896600,32950,32950,32950,32950,0
|
|
20230622,111800,264896600,32950,32950,32950,32950,1
|
|
20230622,111700,264863650,32950,32950,32950,32950,0
|
|
20230622,111600,264863650,32950,32950,32950,32950,5
|
|
20230622,111500,264698900,32900,32900,32900,32900,0
|
|
20230622,111400,264698900,32900,32900,32900,32900,0
|
|
20230622,111300,264698900,32900,32900,32900,32900,0
|
|
20230622,111200,264698900,32900,32900,32900,32900,0
|
|
20230622,111100,264698900,32900,32900,32900,32900,0
|
|
20230622,111000,264698900,32900,32900,32900,32900,0
|
|
20230622,110900,264698900,32900,32900,32900,32900,0
|
|
20230622,110800,264698900,32900,32900,32900,32900,400
|
|
20230622,110700,251538900,32900,32900,32900,32900,0
|
|
20230622,110600,251538900,32900,32900,32900,32900,22
|
|
20230622,110500,250815100,32900,32900,32900,32900,0
|
|
20230622,110400,250815100,32900,32900,32900,32900,83
|
|
20230622,110300,248084400,32900,32900,32900,32900,35
|
|
20230622,110200,246932900,32900,32950,33000,32900,409
|
|
20230622,110100,233469900,32950,32950,32950,32950,0
|
|
20230622,110000,233469900,32950,32950,32950,32950,0
|
|
20230622,105900,233469900,32950,32950,32950,32950,0
|
|
20230622,105800,233469900,32950,32950,32950,32950,30
|
|
20230622,105700,232481400,33000,33050,33050,33000,42
|
|
20230622,105600,231094850,33050,33050,33050,33050,71
|
|
20230622,105500,228748300,33050,33050,33050,33050,0
|
|
20230622,105400,228748300,33050,33050,33050,33050,0
|
|
20230622,105300,228748300,33050,33050,33050,33050,0
|
|
20230622,105200,228748300,33050,33050,33050,33050,75
|
|
20230622,105100,226269550,33050,33050,33050,33050,0
|
|
20230622,105000,226269550,33050,33150,33150,33050,14
|
|
20230622,104900,225805950,33200,33200,33200,33200,5
|
|
20230622,104800,225639950,33200,33200,33200,33200,4
|
|
20230622,104700,225507150,33200,33200,33200,33200,0
|
|
20230622,104600,225507150,33200,33200,33200,33200,0
|
|
20230622,104500,225507150,33200,33200,33200,33200,0
|
|
20230622,104400,225507150,33200,33200,33200,33200,0
|
|
20230622,104300,225507150,33200,33200,33200,33200,2
|
|
20230622,104200,225440750,33200,33200,33200,33200,2
|
|
20230622,104100,225374350,33250,33250,33250,33250,2
|
|
20230622,104000,225307850,33250,33250,33250,33250,0
|
|
20230622,103900,225307850,33250,33250,33250,33250,11
|
|
20230622,103800,224942100,33250,33250,33250,33250,0
|
|
20230622,103700,224942100,33250,33250,33250,33250,0
|
|
20230622,103600,224942100,33250,33250,33250,33250,0
|
|
20230622,103500,224942100,33250,33250,33250,33250,0
|
|
20230622,103400,224942100,33250,33250,33250,33250,0
|
|
20230622,103300,224942100,33250,33250,33250,33250,0
|
|
20230622,103200,224942100,33250,33250,33250,33250,0
|
|
20230622,103100,224942100,33250,33250,33250,33250,0
|
|
20230622,103000,224942100,33250,33250,33250,33250,100
|
|
20230622,102900,221617100,33250,33200,33250,33200,100
|
|
20230622,102800,218293350,33200,33200,33200,33200,0
|
|
20230622,102700,218293350,33200,33200,33200,33200,0
|
|
20230622,102600,218293350,33200,33200,33200,33200,5
|
|
20230622,102500,218127350,33200,33200,33200,33200,23
|
|
20230622,102400,217363750,33250,33250,33250,33250,0
|
|
20230622,102300,217363750,33250,33250,33250,33250,1
|
|
20230622,102200,217330500,33250,33250,33250,33250,2
|
|
20230622,102100,217264000,33200,33200,33200,33200,2
|
|
20230622,102000,217197600,33200,33200,33200,33200,0
|
|
20230622,101900,217197600,33200,33200,33200,33200,1
|
|
20230622,101800,217164400,33200,33200,33200,33200,0
|
|
20230622,101700,217164400,33200,33200,33200,33200,0
|
|
20230622,101600,217164400,33200,33200,33200,33200,0
|
|
20230622,101500,217164400,33200,33200,33200,33200,26
|
|
20230622,101400,216301200,33200,33200,33200,33200,3
|
|
20230622,101300,216201600,33200,33200,33200,33200,0
|
|
20230622,101200,216201600,33200,33200,33200,33200,0
|
|
20230622,101100,216201600,33200,33200,33200,33200,0
|
|
20230622,101000,216201600,33200,33200,33200,33200,0
|
|
20230622,100900,216201600,33200,33200,33200,33200,0
|
|
20230622,100800,216201600,33200,33200,33200,33200,50
|
|
20230622,100700,214541600,33250,33250,33250,33250,0
|
|
20230622,100600,214541600,33250,33250,33250,33250,0
|
|
20230622,100500,214541600,33250,32900,33250,32900,1149
|
|
20230622,100400,176482900,32900,32900,32900,32900,0
|
|
20230622,100300,176482900,32900,32950,32950,32900,151
|
|
20230622,100200,171512450,32950,32950,32950,32950,149
|
|
20230622,100100,166602900,32950,32950,32950,32950,8
|
|
20230622,100000,166339300,32950,32950,32950,32950,1
|
|
20230622,095900,166306350,32950,32950,32950,32950,30
|
|
20230622,095800,165317850,32950,32950,32950,32950,3
|
|
20230622,095700,165219000,32950,32950,32950,32950,37
|
|
20230622,095600,163999850,32950,32950,33000,32950,149
|
|
20230622,095500,159090250,32950,32950,32950,32950,325
|
|
20230622,095400,148381500,32950,33000,33050,32950,2479
|
|
20230622,095300,66579200,33050,33050,33050,33050,112
|
|
20230622,095200,62877600,33100,33100,33100,33100,104
|
|
20230622,095100,59435200,33200,33200,33200,33200,0
|
|
20230622,095000,59435200,33200,33200,33200,33200,0
|
|
20230622,094900,59435200,33200,33200,33200,33200,0
|
|
20230622,094800,59435200,33200,33200,33200,33200,3
|
|
20230622,094700,59335600,33100,33100,33100,33100,0
|
|
20230622,094600,59335600,33100,33100,33100,33100,1
|
|
20230622,094500,59302500,33100,33100,33100,33100,0
|
|
20230622,094400,59302500,33100,33100,33100,33100,0
|
|
20230622,094300,59302500,33100,33100,33100,33100,0
|
|
20230622,094200,59302500,33100,33100,33100,33100,0
|
|
20230622,094100,59302500,33100,33100,33100,33100,1
|
|
20230622,094000,59269400,33050,33050,33050,33050,0
|
|
20230622,093900,59269400,33050,33100,33100,33050,58
|
|
20230622,093800,57352450,33200,33200,33200,33200,73
|
|
20230622,093700,54928850,33200,33100,33200,33100,7
|
|
20230622,093600,54697050,33100,33100,33100,33100,237
|
|
20230622,093500,46852350,33100,33100,33100,33100,0
|
|
20230622,093400,46852350,33100,33100,33100,33100,0
|
|
20230622,093300,46852350,33100,33200,33200,33100,7
|
|
20230622,093200,46620350,33200,33200,33200,33200,0
|
|
20230622,093100,46620350,33200,33200,33200,33200,2
|
|
20230622,093000,46553950,33100,33100,33100,33100,0
|
|
20230622,092900,46553950,33100,33100,33100,33100,0
|
|
20230622,092800,46553950,33100,33100,33100,33100,23
|
|
20230622,092700,45792650,33100,33100,33100,33100,0
|
|
20230622,092600,45792650,33100,33100,33100,33100,40
|
|
20230622,092500,44468650,33100,33250,33250,33100,217
|
|
20230622,092400,37263450,33250,33250,33250,33250,0
|
|
20230622,092300,37263450,33250,33250,33250,33250,35
|
|
20230622,092200,36099700,33250,33250,33250,33250,10
|
|
20230622,092100,35767200,33250,33250,33250,33250,0
|
|
20230622,092000,35767200,33250,33100,33250,33100,655
|
|
20230622,091900,14018400,33050,33050,33050,33050,1
|
|
20230622,091800,13985350,33050,33050,33050,33050,1
|
|
20230622,091700,13952300,33100,33100,33100,33100,19
|
|
20230622,091600,13323400,32950,32950,32950,32950,5
|
|
20230622,091500,13158650,32950,32950,32950,32950,2
|
|
20230622,091400,13092750,32950,33300,33300,32950,175
|
|
20230622,091300,7322250,33350,33350,33350,33350,0
|
|
20230622,091200,7322250,33350,33350,33350,33350,0
|
|
20230622,091100,7322250,33350,33350,33350,33350,0
|
|
20230622,091000,7322250,33350,33350,33350,33350,10
|
|
20230622,090900,6988750,33350,33350,33350,33350,0
|
|
20230622,090800,6988750,33350,33350,33350,33350,1
|
|
20230622,090700,6955400,33400,33400,33400,33400,0
|
|
20230622,090600,6955400,33400,33400,33400,33400,0
|
|
20230622,090500,6955400,33400,33400,33400,33400,0
|
|
20230622,090400,6955400,33400,33100,33400,33100,38
|
|
20230622,090300,5692900,32900,32900,32900,32900,45
|
|
20230622,090200,4212400,32900,32900,32900,32900,0
|
|
20230622,090100,4212400,32900,32900,32900,32900,1
|
|
20230622,090000,4179500,33100,32900,33100,32900,125
|