598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,185500,864976100,28700,28700,28700,28700,147
|
|
20230616,185400,864976100,28700,28700,28700,28700,0
|
|
20230616,185300,864976100,28700,28700,28700,28700,0
|
|
20230616,185200,864976100,28700,28700,28700,28700,0
|
|
20230616,185100,864976100,28700,28700,28700,28700,0
|
|
20230616,185000,864976100,28700,28700,28700,28700,0
|
|
20230616,184900,864976100,28700,28700,28700,28700,0
|
|
20230616,184800,864976100,28700,28700,28700,28700,0
|
|
20230616,184700,864976100,28700,28700,28700,28700,0
|
|
20230616,184600,864976100,28700,28700,28700,28700,0
|
|
20230616,184500,864976100,28700,28700,28700,28700,0
|
|
20230616,184400,864976100,28700,28700,28700,28700,0
|
|
20230616,184300,864976100,28700,28700,28700,28700,0
|
|
20230616,184200,864976100,28700,28700,28700,28700,0
|
|
20230616,184100,864976100,28700,28700,28700,28700,0
|
|
20230616,184000,864976100,28700,28700,28700,28700,0
|
|
20230616,183900,864976100,28700,28700,28700,28700,0
|
|
20230616,183800,864976100,28700,28700,28700,28700,0
|
|
20230616,183700,864976100,28700,28700,28700,28700,0
|
|
20230616,183600,864976100,28700,28700,28700,28700,0
|
|
20230616,183500,864976100,28700,28700,28700,28700,0
|
|
20230616,183400,864976100,28700,28700,28700,28700,0
|
|
20230616,183300,864976100,28700,28700,28700,28700,0
|
|
20230616,183200,864976100,28700,28700,28700,28700,0
|
|
20230616,183100,864976100,28700,28700,28700,28700,0
|
|
20230616,183000,864976100,28700,28700,28700,28700,0
|
|
20230616,182900,864976100,28700,28700,28700,28700,0
|
|
20230616,182800,864976100,28700,28700,28700,28700,0
|
|
20230616,182700,864976100,28700,28700,28700,28700,0
|
|
20230616,182600,864976100,28700,28700,28700,28700,0
|
|
20230616,182500,864976100,28700,28700,28700,28700,147
|
|
20230616,182400,864976100,28700,28700,28700,28700,0
|
|
20230616,182300,864976100,28700,28700,28700,28700,0
|
|
20230616,182200,864976100,28700,28700,28700,28700,0
|
|
20230616,182100,864976100,28700,28700,28700,28700,0
|
|
20230616,182000,864976100,28700,28700,28700,28700,0
|
|
20230616,181900,864976100,28700,28700,28700,28700,0
|
|
20230616,181800,864976100,28700,28700,28700,28700,0
|
|
20230616,181700,864976100,28700,28700,28700,28700,0
|
|
20230616,181600,864976100,28700,28700,28700,28700,0
|
|
20230616,181500,864976100,28700,28700,28700,28700,0
|
|
20230616,181400,864976100,28700,28700,28700,28700,0
|
|
20230616,181300,864976100,28700,28700,28700,28700,0
|
|
20230616,181200,864976100,28700,28700,28700,28700,0
|
|
20230616,181100,864976100,28700,28700,28700,28700,0
|
|
20230616,181000,864976100,28700,28700,28700,28700,0
|
|
20230616,180900,864976100,28700,28700,28700,28700,0
|
|
20230616,180800,864976100,28700,28700,28700,28700,0
|
|
20230616,180700,864976100,28700,28700,28700,28700,0
|
|
20230616,180600,864976100,28700,28700,28700,28700,0
|
|
20230616,180500,864976100,28700,28700,28700,28700,0
|
|
20230616,180400,864976100,28700,28700,28700,28700,0
|
|
20230616,180300,864976100,28700,28700,28700,28700,0
|
|
20230616,180200,864976100,28700,28700,28700,28700,0
|
|
20230616,180100,864976100,28700,28700,28700,28700,0
|
|
20230616,180000,864976100,28700,28700,28700,28700,0
|
|
20230616,175900,864976100,28700,28700,28700,28700,0
|
|
20230616,175800,864976100,28700,28700,28700,28700,0
|
|
20230616,175700,864976100,28700,28700,28700,28700,0
|
|
20230616,175600,864976100,28700,28700,28700,28700,0
|
|
20230616,175500,864976100,28700,28700,28700,28700,147
|
|
20230616,175400,864976100,28700,28700,28700,28700,0
|
|
20230616,175300,864976100,28700,28700,28700,28700,0
|
|
20230616,175200,864976100,28700,28700,28700,28700,0
|
|
20230616,175100,864976100,28700,28700,28700,28700,0
|
|
20230616,175000,864976100,28700,28700,28700,28700,0
|
|
20230616,174900,864976100,28700,28700,28700,28700,0
|
|
20230616,174800,864976100,28700,28700,28700,28700,0
|
|
20230616,174700,864976100,28700,28700,28700,28700,0
|
|
20230616,174600,864976100,28700,28700,28700,28700,0
|
|
20230616,174500,864976100,28700,28700,28700,28700,0
|
|
20230616,174400,864976100,28700,28700,28700,28700,0
|
|
20230616,174300,864976100,28700,28700,28700,28700,0
|
|
20230616,174200,864976100,28700,28700,28700,28700,0
|
|
20230616,174100,864976100,28700,28700,28700,28700,0
|
|
20230616,174000,864976100,28700,28700,28700,28700,0
|
|
20230616,173900,864976100,28700,28700,28700,28700,0
|
|
20230616,173800,864976100,28700,28700,28700,28700,0
|
|
20230616,173700,864976100,28700,28700,28700,28700,0
|
|
20230616,173600,864976100,28700,28700,28700,28700,0
|
|
20230616,173500,864976100,28700,28700,28700,28700,0
|
|
20230616,173400,864976100,28700,28700,28700,28700,0
|
|
20230616,173300,864976100,28700,28700,28700,28700,0
|
|
20230616,173200,864976100,28700,28700,28700,28700,0
|
|
20230616,173100,864976100,28700,28700,28700,28700,0
|
|
20230616,173000,864976100,28700,28700,28700,28700,0
|
|
20230616,172900,864976100,28700,28700,28700,28700,0
|
|
20230616,172800,864976100,28700,28700,28700,28700,0
|
|
20230616,172700,864976100,28700,28700,28700,28700,0
|
|
20230616,172600,864976100,28700,28700,28700,28700,0
|
|
20230616,172500,864976100,28700,28700,28700,28700,147
|
|
20230616,172400,864976100,28700,28700,28700,28700,0
|
|
20230616,172300,864976100,28700,28700,28700,28700,0
|
|
20230616,172200,864976100,28700,28700,28700,28700,0
|
|
20230616,172100,864976100,28700,28700,28700,28700,0
|
|
20230616,172000,864976100,28700,28700,28700,28700,0
|
|
20230616,171900,864976100,28700,28700,28700,28700,0
|
|
20230616,171800,864976100,28700,28700,28700,28700,0
|
|
20230616,171700,864976100,28700,28700,28700,28700,0
|
|
20230616,171600,864976100,28700,28700,28700,28700,0
|
|
20230616,171500,864976100,28700,28700,28700,28700,0
|
|
20230616,171400,864976100,28700,28700,28700,28700,0
|
|
20230616,171300,864976100,28700,28700,28700,28700,0
|
|
20230616,171200,864976100,28700,28700,28700,28700,0
|
|
20230616,171100,864976100,28700,28700,28700,28700,0
|
|
20230616,171000,864976100,28700,28700,28700,28700,0
|
|
20230616,170900,864976100,28700,28700,28700,28700,0
|
|
20230616,170800,864976100,28700,28700,28700,28700,0
|
|
20230616,170700,864976100,28700,28700,28700,28700,0
|
|
20230616,170600,864976100,28700,28700,28700,28700,0
|
|
20230616,170500,864976100,28700,28700,28700,28700,0
|
|
20230616,170400,864976100,28700,28700,28700,28700,0
|
|
20230616,170300,864976100,28700,28700,28700,28700,0
|
|
20230616,170200,864976100,28700,28700,28700,28700,0
|
|
20230616,170100,864976100,28700,28700,28700,28700,0
|
|
20230616,170000,864976100,28700,28700,28700,28700,0
|
|
20230616,165900,864976100,28700,28700,28700,28700,0
|
|
20230616,165800,864976100,28700,28700,28700,28700,0
|
|
20230616,165700,864976100,28700,28700,28700,28700,0
|
|
20230616,165600,864976100,28700,28700,28700,28700,0
|
|
20230616,165500,864976100,28700,28700,28700,28700,147
|
|
20230616,165400,864976100,28700,28700,28700,28700,0
|
|
20230616,165300,864976100,28700,28700,28700,28700,0
|
|
20230616,165200,864976100,28700,28700,28700,28700,0
|
|
20230616,165100,864976100,28700,28700,28700,28700,0
|
|
20230616,165000,864976100,28700,28700,28700,28700,0
|
|
20230616,164900,864976100,28700,28700,28700,28700,0
|
|
20230616,164800,864976100,28700,28700,28700,28700,0
|
|
20230616,164700,864976100,28700,28700,28700,28700,0
|
|
20230616,164600,864976100,28700,28700,28700,28700,0
|
|
20230616,164500,864976100,28700,28700,28700,28700,0
|
|
20230616,164400,864976100,28700,28700,28700,28700,0
|
|
20230616,164300,864976100,28700,28700,28700,28700,0
|
|
20230616,164200,864976100,28700,28700,28700,28700,0
|
|
20230616,164100,864976100,28700,28700,28700,28700,0
|
|
20230616,164000,864976100,28700,28700,28700,28700,0
|
|
20230616,163900,864976100,28700,28700,28700,28700,0
|
|
20230616,163800,864976100,28700,28700,28700,28700,0
|
|
20230616,163700,864976100,28700,28700,28700,28700,0
|
|
20230616,163600,864976100,28700,28700,28700,28700,0
|
|
20230616,163500,864976100,28700,28700,28700,28700,0
|
|
20230616,163400,864976100,28700,28700,28700,28700,0
|
|
20230616,163300,864976100,28700,28700,28700,28700,0
|
|
20230616,163200,864976100,28700,28700,28700,28700,0
|
|
20230616,163100,864976100,28700,28700,28700,28700,0
|
|
20230616,163000,864976100,28700,28700,28700,28700,0
|
|
20230616,162900,864976100,28700,28700,28700,28700,0
|
|
20230616,162800,864976100,28700,28700,28700,28700,0
|
|
20230616,162700,864976100,28700,28700,28700,28700,0
|
|
20230616,162600,864976100,28700,28700,28700,28700,0
|
|
20230616,162500,864976100,28700,28700,28700,28700,147
|
|
20230616,162400,864976100,28700,28700,28700,28700,0
|
|
20230616,162300,864976100,28700,28700,28700,28700,0
|
|
20230616,162200,864976100,28700,28700,28700,28700,0
|
|
20230616,162100,864976100,28700,28700,28700,28700,0
|
|
20230616,162000,864976100,28700,28700,28700,28700,0
|
|
20230616,161900,864976100,28700,28700,28700,28700,0
|
|
20230616,161800,864976100,28700,28700,28700,28700,0
|
|
20230616,161700,864976100,28700,28700,28700,28700,0
|
|
20230616,161600,864976100,28700,28700,28700,28700,0
|
|
20230616,161500,864976100,28700,28700,28700,28700,0
|
|
20230616,161400,864976100,28700,28700,28700,28700,0
|
|
20230616,161300,864976100,28700,28700,28700,28700,0
|
|
20230616,161200,864976100,28700,28700,28700,28700,0
|
|
20230616,161100,864976100,28700,28700,28700,28700,0
|
|
20230616,161000,864976100,28700,28700,28700,28700,0
|
|
20230616,160900,864976100,28700,28700,28700,28700,0
|
|
20230616,160800,864976100,28700,28700,28700,28700,0
|
|
20230616,160700,864976100,28700,28700,28700,28700,0
|
|
20230616,160600,864976100,28700,28700,28700,28700,0
|
|
20230616,160500,864976100,28700,28700,28700,28700,0
|
|
20230616,160400,864976100,28700,28700,28700,28700,0
|
|
20230616,160300,864976100,28700,28700,28700,28700,0
|
|
20230616,160200,864976100,28700,28700,28700,28700,0
|
|
20230616,160100,864976100,28700,28700,28700,28700,0
|
|
20230616,160000,864976100,28700,28700,28700,28700,0
|
|
20230616,155900,864976100,28700,28700,28700,28700,0
|
|
20230616,155800,864976100,28700,28700,28700,28700,0
|
|
20230616,155700,864976100,28700,28700,28700,28700,0
|
|
20230616,155600,864976100,28700,28700,28700,28700,0
|
|
20230616,155500,864976100,28700,28700,28700,28700,147
|
|
20230616,155400,864976100,28700,28700,28700,28700,0
|
|
20230616,155300,864976100,28700,28700,28700,28700,0
|
|
20230616,155200,864976100,28700,28700,28700,28700,0
|
|
20230616,155100,864976100,28700,28700,28700,28700,0
|
|
20230616,155000,864976100,28700,28700,28700,28700,0
|
|
20230616,154900,864976100,28700,28700,28700,28700,0
|
|
20230616,154800,864976100,28700,28700,28700,28700,0
|
|
20230616,154700,864976100,28700,28700,28700,28700,0
|
|
20230616,154600,864976100,28700,28700,28700,28700,0
|
|
20230616,154500,864976100,28700,28700,28700,28700,0
|
|
20230616,154400,864976100,28700,28700,28700,28700,0
|
|
20230616,154300,864976100,28700,28700,28700,28700,0
|
|
20230616,154200,864976100,28700,28700,28700,28700,0
|
|
20230616,154100,864976100,28700,28700,28700,28700,0
|
|
20230616,154000,864976100,28700,28700,28700,28700,0
|
|
20230616,153900,864976100,28700,28700,28700,28700,0
|
|
20230616,153800,864976100,28700,28700,28700,28700,0
|
|
20230616,153700,864976100,28700,28700,28700,28700,0
|
|
20230616,153600,864976100,28700,28700,28700,28700,0
|
|
20230616,153500,864976100,28700,28700,28700,28700,0
|
|
20230616,153400,864976100,28700,28700,28700,28700,0
|
|
20230616,153300,864976100,28700,28700,28700,28700,0
|
|
20230616,153200,864976100,28700,28700,28700,28700,0
|
|
20230616,153100,864976100,28700,28700,28700,28700,0
|
|
20230616,153000,864976100,28700,28700,28700,28700,147
|
|
20230616,152900,860757200,28750,28750,28750,28750,0
|
|
20230616,152800,860757200,28750,28750,28750,28750,0
|
|
20230616,152700,860757200,28750,28750,28750,28750,0
|
|
20230616,152600,860757200,28750,28750,28750,28750,0
|
|
20230616,152500,860757200,28750,28750,28750,28750,0
|
|
20230616,152400,860757200,28750,28750,28750,28750,0
|
|
20230616,152300,860757200,28750,28750,28750,28750,0
|
|
20230616,152200,860757200,28750,28750,28750,28750,0
|
|
20230616,152100,860757200,28750,28750,28750,28750,0
|
|
20230616,152000,860757200,28750,28750,28750,28750,0
|
|
20230616,151900,860757200,28750,28650,28750,28600,550
|
|
20230616,151800,844978200,28700,28450,28700,28450,1408
|
|
20230616,151700,804725700,28450,28450,28450,28450,0
|
|
20230616,151600,804725700,28450,28500,28500,28450,123
|
|
20230616,151500,801226150,28500,28500,28500,28500,39
|
|
20230616,151400,800114650,28500,28550,28550,28500,271
|
|
20230616,151300,792389250,28550,28550,28550,28550,55
|
|
20230616,151200,790819000,28600,28600,28600,28600,38
|
|
20230616,151100,789732200,28600,28600,28600,28600,38
|
|
20230616,151000,788645400,28550,28550,28600,28550,45
|
|
20230616,150900,787358750,28550,28550,28550,28550,23
|
|
20230616,150800,786702100,28550,28550,28550,28550,0
|
|
20230616,150700,786702100,28550,28550,28550,28550,38
|
|
20230616,150600,785617200,28550,28550,28550,28550,38
|
|
20230616,150500,784532300,28550,28550,28550,28550,38
|
|
20230616,150400,783447400,28550,28550,28550,28550,39
|
|
20230616,150300,782333950,28550,28550,28550,28550,36
|
|
20230616,150200,781306150,28550,28550,28550,28550,52
|
|
20230616,150100,779821550,28550,28550,28550,28550,38
|
|
20230616,150000,778736650,28550,28500,28650,28500,767
|
|
20230616,145900,756814900,28450,28450,28450,28450,20
|
|
20230616,145800,756245900,28450,28450,28450,28450,4
|
|
20230616,145700,756132100,28450,28500,28500,28450,72
|
|
20230616,145600,754081800,28500,28500,28500,28500,38
|
|
20230616,145500,752998800,28500,28500,28500,28500,38
|
|
20230616,145400,751915800,28550,28550,28550,28550,2
|
|
20230616,145300,751858700,28400,28450,28600,28400,700
|
|
20230616,145200,731886550,28450,28450,28450,28450,38
|
|
20230616,145100,730805450,28450,28400,28450,28400,73
|
|
20230616,145000,728730300,28450,28450,28450,28450,38
|
|
20230616,144900,727649200,28450,28450,28450,28450,0
|
|
20230616,144800,727649200,28450,28450,28450,28450,38
|
|
20230616,144700,726568100,28400,28500,28500,28400,312
|
|
20230616,144600,717690750,28450,28500,28500,28450,40
|
|
20230616,144500,716550850,28500,28500,28500,28500,38
|
|
20230616,144400,715467850,28500,28500,28500,28500,0
|
|
20230616,144300,715467850,28500,28500,28500,28500,38
|
|
20230616,144200,714384850,28500,28500,28500,28500,38
|
|
20230616,144100,713301850,28450,28500,28500,28450,39
|
|
20230616,144000,712190400,28450,28450,28450,28450,8
|
|
20230616,143900,711962800,28500,28500,28500,28500,212
|
|
20230616,143800,705920800,28500,28500,28500,28500,40
|
|
20230616,143700,704780800,28500,28500,28500,28500,38
|
|
20230616,143600,703697800,28500,28500,28500,28500,38
|
|
20230616,143500,702614800,28500,28500,28500,28500,0
|
|
20230616,143400,702614800,28500,28400,28500,28400,131
|
|
20230616,143300,698887700,28400,28450,28450,28400,41
|
|
20230616,143200,697721300,28400,28450,28450,28400,68
|
|
20230616,143100,695788200,28400,28450,28450,28400,41
|
|
20230616,143000,694621900,28450,28450,28450,28450,5
|
|
20230616,142900,694479650,28450,28450,28450,28450,48
|
|
20230616,142800,693114050,28400,28400,28400,28400,45
|
|
20230616,142700,691836050,28400,28450,28450,28400,118
|
|
20230616,142600,688482950,28450,28450,28450,28450,39
|
|
20230616,142500,687373400,28450,28450,28450,28450,0
|
|
20230616,142400,687373400,28450,28450,28450,28450,38
|
|
20230616,142300,686292300,28450,28450,28450,28450,38
|
|
20230616,142200,685211200,28400,28400,28400,28400,37
|
|
20230616,142100,684160400,28400,28400,28400,28400,1
|
|
20230616,142000,684132000,28400,28400,28400,28400,38
|
|
20230616,141900,683052800,28350,28450,28450,28350,1027
|
|
20230616,141800,653933450,28450,28450,28450,28450,38
|
|
20230616,141700,652852350,28400,28450,28450,28400,61
|
|
20230616,141600,651118050,28400,28400,28400,28400,326
|
|
20230616,141500,641859650,28450,28400,28450,28400,43
|
|
20230616,141400,640636550,28450,28450,28450,28450,100
|
|
20230616,141300,637791550,28450,28450,28450,28450,200
|
|
20230616,141200,632101550,28450,28450,28450,28450,138
|
|
20230616,141100,628175450,28400,28400,28400,28400,0
|
|
20230616,141000,628175450,28400,28400,28400,28400,138
|
|
20230616,140900,624256250,28400,28350,28400,28350,73
|
|
20230616,140800,622184800,28400,28400,28400,28400,38
|
|
20230616,140700,621105600,28400,28350,28400,28350,41
|
|
20230616,140600,619943200,28350,28350,28350,28350,5
|
|
20230616,140500,619801450,28350,28350,28350,28350,38
|
|
20230616,140400,618724150,28300,28350,28350,28300,1084
|
|
20230616,140300,587998800,28350,28400,28400,28350,192
|
|
20230616,140200,582553700,28400,28400,28400,28400,184
|
|
20230616,140100,577328100,28400,28400,28400,28400,38
|
|
20230616,140000,576248900,28400,28350,28400,28350,3763
|
|
20230616,135900,469565900,28400,28350,28400,28350,236
|
|
20230616,135800,462867300,28350,28350,28350,28350,108
|
|
20230616,135700,459805500,28300,28300,28300,28300,913
|
|
20230616,135600,433967600,28350,28400,28400,28350,1086
|
|
20230616,135500,403178950,28450,28400,28450,28400,2
|
|
20230616,135400,403122100,28450,28400,28450,28400,7
|
|
20230616,135300,402923200,28400,28400,28400,28400,36
|
|
20230616,135200,401900800,28400,28400,28400,28400,32
|
|
20230616,135100,400992000,28450,28450,28450,28450,5
|
|
20230616,135000,400849750,28400,28450,28450,28400,3
|
|
20230616,134900,400764450,28450,28450,28450,28450,6
|
|
20230616,134800,400593750,28450,28450,28450,28450,20
|
|
20230616,134700,400024750,28450,28450,28450,28450,0
|
|
20230616,134600,400024750,28450,28400,28450,28400,24
|
|
20230616,134500,399342750,28450,28450,28450,28450,18
|
|
20230616,134400,398830650,28450,28450,28450,28450,0
|
|
20230616,134300,398830650,28450,28450,28450,28450,0
|
|
20230616,134200,398830650,28450,28450,28450,28450,3
|
|
20230616,134100,398745300,28450,28450,28450,28450,8
|
|
20230616,134000,398517700,28450,28400,28450,28400,28
|
|
20230616,133900,397721200,28400,28400,28400,28400,50
|
|
20230616,133800,396301200,28400,28400,28400,28400,10
|
|
20230616,133700,396017200,28450,28400,28450,28400,75
|
|
20230616,133600,393885300,28450,28450,28450,28450,38
|
|
20230616,133500,392804200,28450,28450,28450,28450,39
|
|
20230616,133400,391694650,28450,28500,28500,28450,65
|
|
20230616,133300,389843500,28500,28500,28500,28500,3
|
|
20230616,133200,389758000,28500,28500,28500,28500,38
|
|
20230616,133100,388675000,28500,28500,28500,28500,38
|
|
20230616,133000,387592000,28500,28450,28500,28400,735
|
|
20230616,132900,366710850,28450,28500,28500,28450,13
|
|
20230616,132800,366340950,28500,28500,28500,28500,1
|
|
20230616,132700,366312450,28500,28500,28500,28500,0
|
|
20230616,132600,366312450,28500,28500,28500,28500,2
|
|
20230616,132500,366255450,28450,28450,28450,28450,0
|
|
20230616,132400,366255450,28450,28450,28450,28450,0
|
|
20230616,132300,366255450,28450,28450,28450,28450,3
|
|
20230616,132200,366170100,28550,28500,28550,28500,5
|
|
20230616,132100,366027500,28500,28500,28500,28500,4
|
|
20230616,132000,365913500,28500,28500,28500,28500,20
|
|
20230616,131900,365343500,28500,28500,28500,28500,5
|
|
20230616,131800,365201000,28500,28500,28500,28500,30
|
|
20230616,131700,364346000,28500,28600,28600,28500,140
|
|
20230616,131600,360355550,28550,28550,28550,28550,21
|
|
20230616,131500,359756000,28600,28600,28600,28600,0
|
|
20230616,131400,359756000,28600,28600,28600,28600,0
|
|
20230616,131300,359756000,28600,28600,28600,28600,1
|
|
20230616,131200,359727400,28550,28550,28550,28550,3
|
|
20230616,131100,359641750,28550,28550,28550,28550,15
|
|
20230616,131000,359213500,28600,28600,28600,28600,0
|
|
20230616,130900,359213500,28600,28600,28600,28600,5
|
|
20230616,130800,359070500,28450,28450,28450,28450,0
|
|
20230616,130700,359070500,28450,28450,28450,28450,0
|
|
20230616,130600,359070500,28450,28450,28450,28450,0
|
|
20230616,130500,359070500,28450,28450,28450,28450,0
|
|
20230616,130400,359070500,28450,28450,28450,28450,0
|
|
20230616,130300,359070500,28450,28500,28500,28450,3
|
|
20230616,130200,358985050,28450,28450,28450,28450,34
|
|
20230616,130100,358017750,28450,28450,28450,28450,0
|
|
20230616,130000,358017750,28450,28600,28600,28450,5
|
|
20230616,125900,357875050,28600,28600,28600,28600,0
|
|
20230616,125800,357875050,28600,28600,28600,28600,44
|
|
20230616,125700,356616650,28600,28600,28600,28600,0
|
|
20230616,125600,356616650,28600,28600,28600,28600,0
|
|
20230616,125500,356616650,28600,28600,28600,28600,1
|
|
20230616,125400,356588050,28600,28600,28600,28600,3
|
|
20230616,125300,356502250,28600,28600,28600,28600,11
|
|
20230616,125200,356187650,28600,28600,28600,28600,36
|
|
20230616,125100,355158050,28450,28450,28450,28450,112
|
|
20230616,125000,351971650,28600,28600,28600,28600,0
|
|
20230616,124900,351971650,28600,28600,28600,28600,0
|
|
20230616,124800,351971650,28600,28600,28600,28600,0
|
|
20230616,124700,351971650,28600,28600,28600,28600,1
|
|
20230616,124600,351943050,28600,28600,28600,28600,0
|
|
20230616,124500,351943050,28600,28600,28600,28600,5
|
|
20230616,124400,351800050,28550,28450,28550,28450,65
|
|
20230616,124300,349949300,28550,28550,28550,28550,0
|
|
20230616,124200,349949300,28550,28550,28550,28550,3
|
|
20230616,124100,349863650,28550,28550,28550,28550,1
|
|
20230616,124000,349835100,28450,28450,28450,28450,2
|
|
20230616,123900,349778200,28600,28600,28600,28600,0
|
|
20230616,123800,349778200,28600,28600,28600,28600,0
|
|
20230616,123700,349778200,28600,28600,28600,28600,0
|
|
20230616,123600,349778200,28600,28600,28600,28600,2
|
|
20230616,123500,349721000,28450,28450,28450,28450,5
|
|
20230616,123400,349578750,28600,28600,28600,28600,1
|
|
20230616,123300,349550150,28600,28600,28600,28600,4
|
|
20230616,123200,349435750,28600,28450,28600,28450,31
|
|
20230616,123100,348552450,28450,28600,28600,28450,7
|
|
20230616,123000,348353150,28600,28600,28600,28600,3
|
|
20230616,122900,348267350,28550,28550,28550,28550,10
|
|
20230616,122800,347981850,28550,28550,28550,28550,0
|
|
20230616,122700,347981850,28550,28550,28550,28550,0
|
|
20230616,122600,347981850,28550,28550,28550,28550,0
|
|
20230616,122500,347981850,28550,28550,28550,28550,0
|
|
20230616,122400,347981850,28550,28550,28550,28550,0
|
|
20230616,122300,347981850,28550,28550,28550,28550,1
|
|
20230616,122200,347953300,28600,28600,28600,28600,8
|
|
20230616,122100,347724500,28600,28600,28600,28600,5
|
|
20230616,122000,347581500,28600,28450,28600,28450,39
|
|
20230616,121900,346469550,28600,28550,28600,28550,137
|
|
20230616,121800,342551750,28550,28550,28550,28550,1
|
|
20230616,121700,342523200,28550,28550,28550,28550,2
|
|
20230616,121600,342466100,28600,28600,28600,28600,0
|
|
20230616,121500,342466100,28600,28600,28600,28600,0
|
|
20230616,121400,342466100,28600,28600,28600,28600,0
|
|
20230616,121300,342466100,28600,28600,28600,28600,1
|
|
20230616,121200,342437500,28600,28600,28600,28600,4
|
|
20230616,121100,342323100,28600,28600,28600,28600,12
|
|
20230616,121000,341979900,28600,28600,28600,28600,40
|
|
20230616,120900,340835900,28400,28500,28550,28400,143
|
|
20230616,120800,336773150,28500,28550,28550,28500,9
|
|
20230616,120700,336516450,28500,28550,28550,28500,13
|
|
20230616,120600,336145850,28500,28550,28550,28500,7
|
|
20230616,120500,335946100,28600,28600,28600,28600,15
|
|
20230616,120400,335517100,28600,28600,28600,28600,50
|
|
20230616,120300,334087100,28600,28600,28600,28600,1
|
|
20230616,120200,334058500,28600,28600,28600,28600,3
|
|
20230616,120100,333972700,28600,28600,28600,28600,11
|
|
20230616,120000,333658100,28600,28450,28600,28450,151
|
|
20230616,115900,329356900,28600,28600,28600,28600,7
|
|
20230616,115800,329156700,28600,28450,28600,28450,6
|
|
20230616,115700,328985700,28600,28600,28600,28600,1
|
|
20230616,115600,328957100,28600,28450,28600,28450,8
|
|
20230616,115500,328728900,28550,28500,28550,28450,43
|
|
20230616,115400,327504400,28500,28500,28500,28500,4
|
|
20230616,115300,327390400,28550,28550,28550,28550,9
|
|
20230616,115200,327133450,28450,28500,28550,28450,50
|
|
20230616,115100,325706900,28550,28550,28550,28550,68
|
|
20230616,115000,323765500,28500,28500,28500,28500,4
|
|
20230616,114900,323651500,28550,28500,28550,28500,5
|
|
20230616,114800,323508950,28500,28500,28500,28500,1
|
|
20230616,114700,323480450,28550,28550,28550,28450,10
|
|
20230616,114600,323195450,28550,28550,28550,28550,7
|
|
20230616,114500,322995600,28550,28550,28550,28450,22
|
|
20230616,114400,322367900,28550,28550,28550,28550,49
|
|
20230616,114300,320968950,28400,28550,28550,28400,6
|
|
20230616,114200,320798250,28550,28550,28550,28400,190
|
|
20230616,114100,315390550,28550,28550,28550,28400,85
|
|
20230616,114000,312964550,28550,28450,28550,28450,345
|
|
20230616,113900,303144800,28450,28450,28550,28450,37
|
|
20230616,113800,302091250,28550,28450,28550,28450,7
|
|
20230616,113700,301891800,28550,28550,28600,28450,33
|
|
20230616,113600,300950850,28550,28450,28550,28450,6
|
|
20230616,113500,300780050,28600,28600,28600,28600,15
|
|
20230616,113400,300351050,28600,28450,28600,28450,51
|
|
20230616,113300,298893050,28550,28450,28550,28450,216
|
|
20230616,113200,292743050,28450,28600,28600,28450,51
|
|
20230616,113100,291285050,28600,28450,28600,28450,160
|
|
20230616,113000,286725850,28450,28600,28600,28450,53
|
|
20230616,112900,285210800,28550,28550,28550,28550,47
|
|
20230616,112800,283868950,28450,28550,28550,28450,52
|
|
20230616,112700,282384750,28350,28500,28500,28350,910
|
|
20230616,112600,256535750,28600,28600,28600,28600,2
|
|
20230616,112500,256478550,28500,28500,28500,28500,24
|
|
20230616,112400,255794550,28500,28500,28500,28500,10
|
|
20230616,112300,255509550,28550,28600,28600,28550,13
|
|
20230616,112200,255138300,28550,28550,28550,28550,35
|
|
20230616,112100,254139050,28600,28600,28600,28600,1
|
|
20230616,112000,254110450,28600,28600,28600,28600,3
|
|
20230616,111900,254024650,28600,28600,28600,28600,2
|
|
20230616,111800,253967450,28600,28600,28600,28600,0
|
|
20230616,111700,253967450,28600,28600,28600,28600,50
|
|
20230616,111600,252537450,28600,28600,28600,28600,4
|
|
20230616,111500,252423050,28750,28750,28750,28750,10
|
|
20230616,111400,252135550,28750,28700,28750,28700,27
|
|
20230616,111300,251359550,28700,28700,28700,28700,79
|
|
20230616,111200,249092250,28600,28650,28650,28600,7
|
|
20230616,111100,248891900,28700,28700,28700,28700,76
|
|
20230616,111000,246710700,28700,28750,28750,28700,127
|
|
20230616,110900,243062000,28700,28700,28700,28700,14
|
|
20230616,110800,242660200,28700,28700,28700,28700,77
|
|
20230616,110700,240450300,28700,28700,28700,28700,19
|
|
20230616,110600,239905000,28700,28700,28700,28700,52
|
|
20230616,110500,238412600,28550,28600,28800,28550,166
|
|
20230616,110400,233652300,28650,28650,28650,28650,0
|
|
20230616,110300,233652300,28650,28550,28800,28550,692
|
|
20230616,110200,213794500,28650,28650,28650,28650,0
|
|
20230616,110100,213794500,28650,28550,28650,28550,198
|
|
20230616,110000,208128150,28600,28600,28600,28550,96
|
|
20230616,105900,205382600,28550,28550,28550,28550,4
|
|
20230616,105800,205268400,28550,28500,28550,28500,11
|
|
20230616,105700,204954850,28550,28600,28600,28550,23
|
|
20230616,105600,204297200,28650,28500,28650,28500,81
|
|
20230616,105500,201977300,28600,28600,28600,28600,151
|
|
20230616,105400,197658700,28500,28500,28500,28500,4
|
|
20230616,105300,197544700,28600,28600,28600,28600,75
|
|
20230616,105200,195399700,28500,28500,28500,28500,4
|
|
20230616,105100,195285700,28550,28550,28550,28550,225
|
|
20230616,105000,188861950,28500,28500,28550,28500,82
|
|
20230616,104900,186521200,28500,28500,28500,28500,0
|
|
20230616,104800,186521200,28500,28550,28550,28500,80
|
|
20230616,104700,184237400,28550,28550,28550,28550,0
|
|
20230616,104600,184237400,28550,28500,28550,28450,116
|
|
20230616,104500,180927850,28550,28500,28550,28500,351
|
|
20230616,104400,170920550,28550,28550,28550,28550,0
|
|
20230616,104300,170920550,28550,28500,28550,28500,86
|
|
20230616,104200,168465450,28550,28550,28550,28550,5
|
|
20230616,104100,168322700,28550,28550,28550,28550,94
|
|
20230616,104000,165639000,28550,28550,28550,28550,79
|
|
20230616,103900,163383550,28500,28650,28650,28500,19
|
|
20230616,103800,162839950,28650,28500,28650,28500,76
|
|
20230616,103700,160662700,28500,28500,28500,28500,4
|
|
20230616,103600,160548700,28650,28600,28650,28550,211
|
|
20230616,103500,154515900,28600,28550,28600,28550,73
|
|
20230616,103400,152429100,28600,28600,28600,28600,28
|
|
20230616,103300,151628300,28650,28600,28650,28600,575
|
|
20230616,103200,135179550,28600,28600,28600,28600,4
|
|
20230616,103100,135065150,28650,28600,28650,28600,399
|
|
20230616,103000,123649900,28600,28650,28650,28600,124
|
|
20230616,102900,120097500,28650,28650,28650,28650,53
|
|
20230616,102800,118579050,28650,28650,28650,28600,309
|
|
20230616,102700,109726450,28600,28600,28600,28600,0
|
|
20230616,102600,109726450,28600,28600,28600,28550,454
|
|
20230616,102500,96742450,28550,28600,28600,28550,145
|
|
20230616,102400,92598950,28550,28550,28550,28550,4
|
|
20230616,102300,92484750,28600,28550,28600,28550,83
|
|
20230616,102200,90111300,28600,28600,28600,28600,1
|
|
20230616,102100,90082700,28550,28500,28550,28500,15
|
|
20230616,102000,89654650,28550,28550,28550,28550,76
|
|
20230616,101900,87484850,28500,28500,28550,28500,12
|
|
20230616,101800,87142700,28500,28500,28500,28500,13
|
|
20230616,101700,86772200,28450,28500,28500,28450,435
|
|
20230616,101600,74376450,28450,28450,28450,28450,45
|
|
20230616,101500,73096200,28350,28450,28450,28350,80
|
|
20230616,101400,70820600,28450,28450,28450,28450,5
|
|
20230616,101300,70678350,28350,28450,28450,28350,79
|
|
20230616,101200,68431200,28350,28350,28350,28350,5
|
|
20230616,101100,68289450,28400,28400,28400,28400,0
|
|
20230616,101000,68289450,28400,28350,28400,28350,5
|
|
20230616,100900,68147650,28350,28350,28350,28350,0
|
|
20230616,100800,68147650,28350,28400,28400,28350,54
|
|
20230616,100700,66614250,28400,28400,28400,28400,0
|
|
20230616,100600,66614250,28400,28400,28400,28400,5
|
|
20230616,100500,66472250,28450,28450,28450,28450,2
|
|
20230616,100400,66415350,28350,28400,28400,28350,11
|
|
20230616,100300,66103150,28350,28350,28350,28350,0
|
|
20230616,100200,66103150,28350,28450,28450,28350,13
|
|
20230616,100100,65733700,28350,28350,28350,28350,5
|
|
20230616,100000,65591950,28350,28450,28450,28350,8
|
|
20230616,095900,65365050,28350,28450,28450,28350,26
|
|
20230616,095800,64626500,28400,28400,28400,28400,1
|
|
20230616,095700,64598100,28400,28400,28400,28400,5
|
|
20230616,095600,64456100,28450,28400,28450,28400,9
|
|
20230616,095500,64200400,28400,28400,28400,28350,63
|
|
20230616,095400,62411450,28350,28350,28350,28350,0
|
|
20230616,095300,62411450,28350,28400,28400,28350,5
|
|
20230616,095200,62269650,28400,28350,28400,28350,27
|
|
20230616,095100,61503700,28400,28400,28400,28400,0
|
|
20230616,095000,61503700,28400,28350,28400,28350,60
|
|
20230616,094900,59799950,28350,28350,28350,28350,0
|
|
20230616,094800,59799950,28350,28350,28350,28350,4
|
|
20230616,094700,59686550,28350,28350,28350,28350,50
|
|
20230616,094600,58269050,28350,28350,28350,28350,4
|
|
20230616,094500,58155650,28400,28400,28400,28400,5
|
|
20230616,094400,58013650,28350,28400,28400,28350,15
|
|
20230616,094300,57587900,28350,28350,28350,28350,0
|
|
20230616,094200,57587900,28350,28350,28350,28350,4
|
|
20230616,094100,57474500,28350,28350,28450,28350,13
|
|
20230616,094000,57105850,28450,28450,28450,28450,8
|
|
20230616,093900,56878250,28450,28350,28450,28350,6
|
|
20230616,093800,56707950,28500,28500,28500,28500,2
|
|
20230616,093700,56650950,28350,28350,28350,28350,5
|
|
20230616,093600,56509200,28500,28500,28500,28500,0
|
|
20230616,093500,56509200,28500,28400,28500,28400,56
|
|
20230616,093400,54918600,28300,28300,28300,28300,0
|
|
20230616,093300,54918600,28300,28500,28500,28300,5
|
|
20230616,093200,54776900,28500,28400,28500,28300,56
|
|
20230616,093100,53187350,28500,28450,28500,28400,144
|
|
20230616,093000,49089950,28400,28450,28450,28400,11
|
|
20230616,092900,48777450,28450,28450,28450,28450,0
|
|
20230616,092800,48777450,28450,28400,28450,28400,152
|
|
20230616,092700,44459350,28400,28350,28400,28350,127
|
|
20230616,092600,40858700,28300,28300,28300,28300,335
|
|
20230616,092500,31378200,28350,28350,28350,28350,7
|
|
20230616,092400,31179750,28300,28300,28300,28300,4
|
|
20230616,092300,31066550,28350,28400,28400,28350,237
|
|
20230616,092200,24347350,28350,28350,28350,28350,4
|
|
20230616,092100,24233950,28350,28350,28350,28350,2
|
|
20230616,092000,24177250,28350,28350,28350,28350,5
|
|
20230616,091900,24035500,28400,28300,28400,28300,5
|
|
20230616,091800,23893900,28400,28400,28400,28400,3
|
|
20230616,091700,23808700,28350,28350,28350,28350,4
|
|
20230616,091600,23695300,28400,28350,28400,28350,53
|
|
20230616,091500,22192600,28350,28400,28400,28350,20
|
|
20230616,091400,21625550,28400,28400,28400,28400,0
|
|
20230616,091300,21625550,28400,28350,28400,28350,13
|
|
20230616,091200,21256550,28400,28400,28400,28400,1
|
|
20230616,091100,21228150,28350,28400,28400,28350,16
|
|
20230616,091000,20773950,28400,28400,28400,28400,13
|
|
20230616,090900,20404750,28350,28400,28400,28350,8
|
|
20230616,090800,20177800,28300,28300,28300,28300,4
|
|
20230616,090700,20064600,28400,28350,28400,28350,118
|
|
20230616,090600,16719150,28350,28350,28350,28300,28
|
|
20230616,090500,15925550,28400,28400,28400,28400,13
|
|
20230616,090400,15556350,28350,28350,28350,28350,5
|
|
20230616,090300,15414600,28350,28300,28350,28300,41
|
|
20230616,090200,14254100,28300,28300,28300,28300,75
|
|
20230616,090100,12131600,28350,28350,28350,28350,2
|
|
20230616,090000,12074900,28300,28350,28350,28300,381
|