582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,183900,1525769450,28800,28800,28800,28800,1093
|
|
20230622,183800,1525769450,28800,28800,28800,28800,0
|
|
20230622,183700,1525769450,28800,28800,28800,28800,0
|
|
20230622,183600,1525769450,28800,28800,28800,28800,0
|
|
20230622,183500,1525769450,28800,28800,28800,28800,0
|
|
20230622,183400,1525769450,28800,28800,28800,28800,0
|
|
20230622,183300,1525769450,28800,28800,28800,28800,0
|
|
20230622,183200,1525769450,28800,28800,28800,28800,0
|
|
20230622,183100,1525769450,28800,28800,28800,28800,0
|
|
20230622,183000,1525769450,28800,28800,28800,28800,0
|
|
20230622,182900,1525769450,28800,28800,28800,28800,0
|
|
20230622,182800,1525769450,28800,28800,28800,28800,0
|
|
20230622,182700,1525769450,28800,28800,28800,28800,0
|
|
20230622,182600,1525769450,28800,28800,28800,28800,0
|
|
20230622,182500,1525769450,28800,28800,28800,28800,0
|
|
20230622,182400,1525769450,28800,28800,28800,28800,0
|
|
20230622,182300,1525769450,28800,28800,28800,28800,0
|
|
20230622,182200,1525769450,28800,28800,28800,28800,0
|
|
20230622,182100,1525769450,28800,28800,28800,28800,0
|
|
20230622,182000,1525769450,28800,28800,28800,28800,0
|
|
20230622,181900,1525769450,28800,28800,28800,28800,0
|
|
20230622,181800,1525769450,28800,28800,28800,28800,0
|
|
20230622,181700,1525769450,28800,28800,28800,28800,0
|
|
20230622,181600,1525769450,28800,28800,28800,28800,0
|
|
20230622,181500,1525769450,28800,28800,28800,28800,0
|
|
20230622,181400,1525769450,28800,28800,28800,28800,0
|
|
20230622,181300,1525769450,28800,28800,28800,28800,0
|
|
20230622,181200,1525769450,28800,28800,28800,28800,0
|
|
20230622,181100,1525769450,28800,28800,28800,28800,0
|
|
20230622,181000,1525769450,28800,28800,28800,28800,0
|
|
20230622,180900,1525769450,28800,28800,28800,28800,1093
|
|
20230622,180800,1525769450,28800,28800,28800,28800,0
|
|
20230622,180700,1525769450,28800,28800,28800,28800,0
|
|
20230622,180600,1525769450,28800,28800,28800,28800,0
|
|
20230622,180500,1525769450,28800,28800,28800,28800,0
|
|
20230622,180400,1525769450,28800,28800,28800,28800,0
|
|
20230622,180300,1525769450,28800,28800,28800,28800,0
|
|
20230622,180200,1525769450,28800,28800,28800,28800,0
|
|
20230622,180100,1525769450,28800,28800,28800,28800,0
|
|
20230622,180000,1525769450,28800,28800,28800,28800,0
|
|
20230622,175900,1525769450,28800,28800,28800,28800,0
|
|
20230622,175800,1525769450,28800,28800,28800,28800,0
|
|
20230622,175700,1525769450,28800,28800,28800,28800,0
|
|
20230622,175600,1525769450,28800,28800,28800,28800,0
|
|
20230622,175500,1525769450,28800,28800,28800,28800,0
|
|
20230622,175400,1525769450,28800,28800,28800,28800,0
|
|
20230622,175300,1525769450,28800,28800,28800,28800,0
|
|
20230622,175200,1525769450,28800,28800,28800,28800,0
|
|
20230622,175100,1525769450,28800,28800,28800,28800,0
|
|
20230622,175000,1525769450,28800,28800,28800,28800,0
|
|
20230622,174900,1525769450,28800,28800,28800,28800,0
|
|
20230622,174800,1525769450,28800,28800,28800,28800,0
|
|
20230622,174700,1525769450,28800,28800,28800,28800,0
|
|
20230622,174600,1525769450,28800,28800,28800,28800,0
|
|
20230622,174500,1525769450,28800,28800,28800,28800,0
|
|
20230622,174400,1525769450,28800,28800,28800,28800,0
|
|
20230622,174300,1525769450,28800,28800,28800,28800,0
|
|
20230622,174200,1525769450,28800,28800,28800,28800,0
|
|
20230622,174100,1525769450,28800,28800,28800,28800,0
|
|
20230622,174000,1525769450,28800,28800,28800,28800,0
|
|
20230622,173900,1525769450,28800,28800,28800,28800,1093
|
|
20230622,173800,1525769450,28800,28800,28800,28800,0
|
|
20230622,173700,1525769450,28800,28800,28800,28800,0
|
|
20230622,173600,1525769450,28800,28800,28800,28800,0
|
|
20230622,173500,1525769450,28800,28800,28800,28800,0
|
|
20230622,173400,1525769450,28800,28800,28800,28800,0
|
|
20230622,173300,1525769450,28800,28800,28800,28800,0
|
|
20230622,173200,1525769450,28800,28800,28800,28800,0
|
|
20230622,173100,1525769450,28800,28800,28800,28800,0
|
|
20230622,173000,1525769450,28800,28800,28800,28800,0
|
|
20230622,172900,1525769450,28800,28800,28800,28800,0
|
|
20230622,172800,1525769450,28800,28800,28800,28800,0
|
|
20230622,172700,1525769450,28800,28800,28800,28800,0
|
|
20230622,172600,1525769450,28800,28800,28800,28800,0
|
|
20230622,172500,1525769450,28800,28800,28800,28800,0
|
|
20230622,172400,1525769450,28800,28800,28800,28800,0
|
|
20230622,172300,1525769450,28800,28800,28800,28800,0
|
|
20230622,172200,1525769450,28800,28800,28800,28800,0
|
|
20230622,172100,1525769450,28800,28800,28800,28800,0
|
|
20230622,172000,1525769450,28800,28800,28800,28800,0
|
|
20230622,171900,1525769450,28800,28800,28800,28800,0
|
|
20230622,171800,1525769450,28800,28800,28800,28800,0
|
|
20230622,171700,1525769450,28800,28800,28800,28800,0
|
|
20230622,171600,1525769450,28800,28800,28800,28800,0
|
|
20230622,171500,1525769450,28800,28800,28800,28800,0
|
|
20230622,171400,1525769450,28800,28800,28800,28800,0
|
|
20230622,171300,1525769450,28800,28800,28800,28800,0
|
|
20230622,171200,1525769450,28800,28800,28800,28800,0
|
|
20230622,171100,1525769450,28800,28800,28800,28800,0
|
|
20230622,171000,1525769450,28800,28800,28800,28800,0
|
|
20230622,170900,1525769450,28800,28800,28800,28800,1093
|
|
20230622,170800,1525769450,28800,28800,28800,28800,0
|
|
20230622,170700,1525769450,28800,28800,28800,28800,0
|
|
20230622,170600,1525769450,28800,28800,28800,28800,0
|
|
20230622,170500,1525769450,28800,28800,28800,28800,0
|
|
20230622,170400,1525769450,28800,28800,28800,28800,0
|
|
20230622,170300,1525769450,28800,28800,28800,28800,0
|
|
20230622,170200,1525769450,28800,28800,28800,28800,0
|
|
20230622,170100,1525769450,28800,28800,28800,28800,0
|
|
20230622,170000,1525769450,28800,28800,28800,28800,0
|
|
20230622,165900,1525769450,28800,28800,28800,28800,0
|
|
20230622,165800,1525769450,28800,28800,28800,28800,0
|
|
20230622,165700,1525769450,28800,28800,28800,28800,0
|
|
20230622,165600,1525769450,28800,28800,28800,28800,0
|
|
20230622,165500,1525769450,28800,28800,28800,28800,0
|
|
20230622,165400,1525769450,28800,28800,28800,28800,0
|
|
20230622,165300,1525769450,28800,28800,28800,28800,0
|
|
20230622,165200,1525769450,28800,28800,28800,28800,0
|
|
20230622,165100,1525769450,28800,28800,28800,28800,0
|
|
20230622,165000,1525769450,28800,28800,28800,28800,0
|
|
20230622,164900,1525769450,28800,28800,28800,28800,0
|
|
20230622,164800,1525769450,28800,28800,28800,28800,0
|
|
20230622,164700,1525769450,28800,28800,28800,28800,0
|
|
20230622,164600,1525769450,28800,28800,28800,28800,0
|
|
20230622,164500,1525769450,28800,28800,28800,28800,0
|
|
20230622,164400,1525769450,28800,28800,28800,28800,0
|
|
20230622,164300,1525769450,28800,28800,28800,28800,0
|
|
20230622,164200,1525769450,28800,28800,28800,28800,0
|
|
20230622,164100,1525769450,28800,28800,28800,28800,0
|
|
20230622,164000,1525769450,28800,28800,28800,28800,0
|
|
20230622,163900,1525769450,28800,28800,28800,28800,1093
|
|
20230622,163800,1525769450,28800,28800,28800,28800,0
|
|
20230622,163700,1525769450,28800,28800,28800,28800,0
|
|
20230622,163600,1525769450,28800,28800,28800,28800,0
|
|
20230622,163500,1525769450,28800,28800,28800,28800,0
|
|
20230622,163400,1525769450,28800,28800,28800,28800,0
|
|
20230622,163300,1525769450,28800,28800,28800,28800,0
|
|
20230622,163200,1525769450,28800,28800,28800,28800,0
|
|
20230622,163100,1525769450,28800,28800,28800,28800,0
|
|
20230622,163000,1525769450,28800,28800,28800,28800,0
|
|
20230622,162900,1525769450,28800,28800,28800,28800,0
|
|
20230622,162800,1525769450,28800,28800,28800,28800,0
|
|
20230622,162700,1525769450,28800,28800,28800,28800,0
|
|
20230622,162600,1525769450,28800,28800,28800,28800,0
|
|
20230622,162500,1525769450,28800,28800,28800,28800,0
|
|
20230622,162400,1525769450,28800,28800,28800,28800,0
|
|
20230622,162300,1525769450,28800,28800,28800,28800,0
|
|
20230622,162200,1525769450,28800,28800,28800,28800,0
|
|
20230622,162100,1525769450,28800,28800,28800,28800,0
|
|
20230622,162000,1525769450,28800,28800,28800,28800,0
|
|
20230622,161900,1525769450,28800,28800,28800,28800,0
|
|
20230622,161800,1525769450,28800,28800,28800,28800,0
|
|
20230622,161700,1525769450,28800,28800,28800,28800,0
|
|
20230622,161600,1525769450,28800,28800,28800,28800,0
|
|
20230622,161500,1525769450,28800,28800,28800,28800,0
|
|
20230622,161400,1525769450,28800,28800,28800,28800,0
|
|
20230622,161300,1525769450,28800,28800,28800,28800,0
|
|
20230622,161200,1525769450,28800,28800,28800,28800,0
|
|
20230622,161100,1525769450,28800,28800,28800,28800,0
|
|
20230622,161000,1525769450,28800,28800,28800,28800,0
|
|
20230622,160900,1525769450,28800,28800,28800,28800,1093
|
|
20230622,160800,1525769450,28800,28800,28800,28800,0
|
|
20230622,160700,1525769450,28800,28800,28800,28800,0
|
|
20230622,160600,1525769450,28800,28800,28800,28800,0
|
|
20230622,160500,1525769450,28800,28800,28800,28800,0
|
|
20230622,160400,1525769450,28800,28800,28800,28800,0
|
|
20230622,160300,1525769450,28800,28800,28800,28800,0
|
|
20230622,160200,1525769450,28800,28800,28800,28800,0
|
|
20230622,160100,1525769450,28800,28800,28800,28800,0
|
|
20230622,160000,1525769450,28800,28800,28800,28800,0
|
|
20230622,155900,1525769450,28800,28800,28800,28800,0
|
|
20230622,155800,1525769450,28800,28800,28800,28800,0
|
|
20230622,155700,1525769450,28800,28800,28800,28800,0
|
|
20230622,155600,1525769450,28800,28800,28800,28800,0
|
|
20230622,155500,1525769450,28800,28800,28800,28800,0
|
|
20230622,155400,1525769450,28800,28800,28800,28800,0
|
|
20230622,155300,1525769450,28800,28800,28800,28800,0
|
|
20230622,155200,1525769450,28800,28800,28800,28800,0
|
|
20230622,155100,1525769450,28800,28800,28800,28800,0
|
|
20230622,155000,1525769450,28800,28800,28800,28800,0
|
|
20230622,154900,1525769450,28800,28800,28800,28800,0
|
|
20230622,154800,1525769450,28800,28800,28800,28800,0
|
|
20230622,154700,1525769450,28800,28800,28800,28800,0
|
|
20230622,154600,1525769450,28800,28800,28800,28800,0
|
|
20230622,154500,1525769450,28800,28800,28800,28800,0
|
|
20230622,154400,1525769450,28800,28800,28800,28800,0
|
|
20230622,154300,1525769450,28800,28800,28800,28800,0
|
|
20230622,154200,1525769450,28800,28800,28800,28800,0
|
|
20230622,154100,1525769450,28800,28800,28800,28800,0
|
|
20230622,154000,1525769450,28800,28800,28800,28800,0
|
|
20230622,153900,1525769450,28800,28800,28800,28800,1093
|
|
20230622,153800,1525769450,28800,28800,28800,28800,0
|
|
20230622,153700,1525769450,28800,28800,28800,28800,0
|
|
20230622,153600,1525769450,28800,28800,28800,28800,0
|
|
20230622,153500,1525769450,28800,28800,28800,28800,0
|
|
20230622,153400,1525769450,28800,28800,28800,28800,0
|
|
20230622,153300,1525769450,28800,28800,28800,28800,0
|
|
20230622,153200,1525769450,28800,28800,28800,28800,0
|
|
20230622,153100,1525769450,28800,28800,28800,28800,0
|
|
20230622,153000,1525769450,28800,28800,28800,28800,1093
|
|
20230622,152900,1494291050,28850,28850,28850,28850,0
|
|
20230622,152800,1494291050,28850,28850,28850,28850,0
|
|
20230622,152700,1494291050,28850,28850,28850,28850,0
|
|
20230622,152600,1494291050,28850,28850,28850,28850,0
|
|
20230622,152500,1494291050,28850,28850,28850,28850,0
|
|
20230622,152400,1494291050,28850,28850,28850,28850,0
|
|
20230622,152300,1494291050,28850,28850,28850,28850,0
|
|
20230622,152200,1494291050,28850,28850,28850,28850,0
|
|
20230622,152100,1494291050,28850,28850,28850,28850,0
|
|
20230622,152000,1494291050,28850,28850,28850,28850,0
|
|
20230622,151900,1494291050,28850,28850,28850,28800,4
|
|
20230622,151800,1494175750,28800,28800,28800,28800,2
|
|
20230622,151700,1494118150,28850,28850,28850,28800,109
|
|
20230622,151600,1490978500,28800,28800,28800,28800,55
|
|
20230622,151500,1489394500,28850,28850,28850,28850,2
|
|
20230622,151400,1489336800,28850,28850,28850,28850,1
|
|
20230622,151300,1489307950,28850,28850,28850,28850,14
|
|
20230622,151200,1488904050,28850,28800,28850,28800,36
|
|
20230622,151100,1487866450,28800,28850,28850,28800,81
|
|
20230622,151000,1485532100,28850,28850,28850,28800,190
|
|
20230622,150900,1480050750,28850,28800,28850,28800,144
|
|
20230622,150800,1475903250,28800,28900,28900,28800,771
|
|
20230622,150700,1453659900,28900,28850,28900,28850,125
|
|
20230622,150600,1450053400,28850,28850,28850,28850,417
|
|
20230622,150500,1438022950,28900,28900,28900,28900,2
|
|
20230622,150400,1437965150,28900,28900,28900,28900,3
|
|
20230622,150300,1437878450,28850,28900,28900,28850,6
|
|
20230622,150200,1437705250,28900,28900,28900,28850,4
|
|
20230622,150100,1437589700,28900,28900,28900,28900,0
|
|
20230622,150000,1437589700,28900,28900,28900,28900,2
|
|
20230622,145900,1437531900,28900,28900,28900,28900,1
|
|
20230622,145800,1437503000,28900,28850,28900,28850,160
|
|
20230622,145700,1432886950,28800,28800,28800,28800,0
|
|
20230622,145600,1432886950,28800,28800,28850,28800,9
|
|
20230622,145500,1432627500,28850,28850,28850,28850,370
|
|
20230622,145400,1421953000,28850,28850,28850,28850,40
|
|
20230622,145300,1420799000,28850,28850,28850,28850,9
|
|
20230622,145200,1420539350,28850,28850,28850,28850,0
|
|
20230622,145100,1420539350,28850,28850,28850,28850,0
|
|
20230622,145000,1420539350,28850,28850,28850,28850,0
|
|
20230622,144900,1420539350,28850,28850,28850,28850,25
|
|
20230622,144800,1419818100,28850,28800,28850,28800,18
|
|
20230622,144700,1419299650,28800,28800,28800,28800,135
|
|
20230622,144600,1415411650,28800,28800,28800,28800,0
|
|
20230622,144500,1415411650,28800,28800,28800,28800,70
|
|
20230622,144400,1413395650,28850,28850,28850,28850,0
|
|
20230622,144300,1413395650,28850,28850,28850,28850,13
|
|
20230622,144200,1413020600,28850,28850,28850,28850,7
|
|
20230622,144100,1412818650,28850,28850,28850,28850,2
|
|
20230622,144000,1412760950,28850,28850,28850,28850,0
|
|
20230622,143900,1412760950,28850,28850,28850,28850,149
|
|
20230622,143800,1408462300,28850,28850,28850,28850,164
|
|
20230622,143700,1403730900,28850,28850,28850,28850,20
|
|
20230622,143600,1403153900,28900,28900,28900,28900,5
|
|
20230622,143500,1403009400,28900,28900,28900,28900,30
|
|
20230622,143400,1402142400,28950,28950,28950,28950,0
|
|
20230622,143300,1402142400,28950,28950,28950,28950,0
|
|
20230622,143200,1402142400,28950,28950,28950,28950,2
|
|
20230622,143100,1402084500,28850,28900,28900,28850,203
|
|
20230622,143000,1396227250,28900,28900,28900,28900,7
|
|
20230622,142900,1396024950,28900,28900,28900,28900,6
|
|
20230622,142800,1395851550,28950,28900,28950,28900,121
|
|
20230622,142700,1392354600,28950,28900,28950,28900,8
|
|
20230622,142600,1392123250,28900,28900,28900,28900,171
|
|
20230622,142500,1387181350,28950,28950,28950,28950,0
|
|
20230622,142400,1387181350,28950,28950,28950,28950,4
|
|
20230622,142300,1387065550,28950,28950,28950,28950,1
|
|
20230622,142200,1387036600,28950,28900,28950,28900,21
|
|
20230622,142100,1386429650,28900,28900,28900,28900,0
|
|
20230622,142000,1386429650,28900,28900,28900,28900,0
|
|
20230622,141900,1386429650,28900,28950,28950,28900,10
|
|
20230622,141800,1386140550,28950,28950,28950,28950,0
|
|
20230622,141700,1386140550,28950,28950,28950,28950,1
|
|
20230622,141600,1386111600,28950,28950,28950,28950,0
|
|
20230622,141500,1386111600,28950,28950,28950,28950,0
|
|
20230622,141400,1386111600,28950,28950,28950,28950,0
|
|
20230622,141300,1386111600,28950,28950,28950,28950,0
|
|
20230622,141200,1386111600,28950,28950,28950,28950,297
|
|
20230622,141100,1377513450,28950,28950,28950,28950,0
|
|
20230622,141000,1377513450,28950,28950,28950,28950,15
|
|
20230622,140900,1377079200,28950,28950,28950,28950,0
|
|
20230622,140800,1377079200,28950,28950,28950,28950,50
|
|
20230622,140700,1375631700,28950,28950,28950,28950,0
|
|
20230622,140600,1375631700,28950,28950,28950,28950,0
|
|
20230622,140500,1375631700,28950,28950,28950,28950,0
|
|
20230622,140400,1375631700,28950,28950,28950,28950,9
|
|
20230622,140300,1375371150,28950,28950,28950,28950,95
|
|
20230622,140200,1372620900,28950,28950,28950,28950,0
|
|
20230622,140100,1372620900,28950,28950,28950,28950,10
|
|
20230622,140000,1372331400,28950,28950,28950,28950,36
|
|
20230622,135900,1371289200,28950,28850,28950,28850,746
|
|
20230622,135800,1349718350,28800,28800,28850,28800,482
|
|
20230622,135700,1335812900,28800,28800,28800,28750,783
|
|
20230622,135600,1313282650,28750,28900,28900,28750,1438
|
|
20230622,135500,1271839150,28900,28900,28900,28900,230
|
|
20230622,135400,1265192150,28900,28900,28900,28900,165
|
|
20230622,135300,1260423650,28900,28900,28950,28900,504
|
|
20230622,135200,1245858000,28950,28950,28950,28950,183
|
|
20230622,135100,1240560150,28950,28950,28950,28950,34
|
|
20230622,135000,1239575850,28900,28950,28950,28900,9
|
|
20230622,134900,1239315400,28950,28950,28950,28950,347
|
|
20230622,134800,1229269750,28900,28900,28950,28900,172
|
|
20230622,134700,1224290600,28950,28950,28950,28950,47
|
|
20230622,134600,1222929950,28950,28950,28950,28950,1349
|
|
20230622,134500,1183876400,28950,28950,28950,28950,0
|
|
20230622,134400,1183876400,28950,28950,28950,28950,10
|
|
20230622,134300,1183586900,28950,29100,29100,28950,104
|
|
20230622,134200,1180572850,29000,29000,29000,29000,618
|
|
20230622,134100,1162650850,29050,29050,29050,29050,1
|
|
20230622,134000,1162621800,29100,29100,29100,29100,5
|
|
20230622,133900,1162476300,29100,29100,29100,29100,74
|
|
20230622,133800,1160322900,29100,29100,29100,29100,10
|
|
20230622,133700,1160031900,29100,29100,29100,29100,0
|
|
20230622,133600,1160031900,29100,29100,29100,29100,0
|
|
20230622,133500,1160031900,29100,29100,29100,29100,0
|
|
20230622,133400,1160031900,29100,29100,29100,29100,0
|
|
20230622,133300,1160031900,29100,29100,29100,29100,4
|
|
20230622,133200,1159915500,29100,29100,29100,29100,1
|
|
20230622,133100,1159886400,29100,29050,29100,29050,307
|
|
20230622,133000,1150959050,29050,29050,29050,29050,10
|
|
20230622,132900,1150668550,29050,29050,29050,29050,0
|
|
20230622,132800,1150668550,29050,29050,29050,29050,0
|
|
20230622,132700,1150668550,29050,29050,29050,29050,0
|
|
20230622,132600,1150668550,29050,29050,29050,29050,0
|
|
20230622,132500,1150668550,29050,29050,29050,29050,0
|
|
20230622,132400,1150668550,29050,29050,29050,29050,0
|
|
20230622,132300,1150668550,29050,29050,29050,29050,10
|
|
20230622,132200,1150378050,29050,29050,29050,29050,0
|
|
20230622,132100,1150378050,29050,29050,29050,29050,0
|
|
20230622,132000,1150378050,29050,29050,29050,29050,0
|
|
20230622,131900,1150378050,29050,29050,29050,29050,30
|
|
20230622,131800,1149506550,29050,29050,29050,29050,10
|
|
20230622,131700,1149216050,29050,29050,29050,29050,11
|
|
20230622,131600,1148896500,29050,29050,29050,29050,0
|
|
20230622,131500,1148896500,29050,29050,29050,29050,1
|
|
20230622,131400,1148867450,29000,29000,29000,29000,0
|
|
20230622,131300,1148867450,29000,29000,29000,29000,0
|
|
20230622,131200,1148867450,29000,29050,29050,29000,3
|
|
20230622,131100,1148780350,29050,29050,29050,29050,0
|
|
20230622,131000,1148780350,29050,29050,29050,29050,1
|
|
20230622,130900,1148751300,29100,29100,29100,29100,2
|
|
20230622,130800,1148693100,29100,29100,29100,29100,3
|
|
20230622,130700,1148605800,29100,29100,29100,29100,1
|
|
20230622,130600,1148576700,29000,29000,29000,29000,70
|
|
20230622,130500,1146546700,28950,29050,29050,28950,1719
|
|
20230622,130400,1096684650,29050,29050,29050,29050,0
|
|
20230622,130300,1096684650,29050,29100,29100,29050,7
|
|
20230622,130200,1096481000,29100,29100,29100,29100,12
|
|
20230622,130100,1096131800,29100,29100,29100,29100,5
|
|
20230622,130000,1095986300,29100,29100,29100,29100,7
|
|
20230622,125900,1095782600,29100,29100,29100,29100,0
|
|
20230622,125800,1095782600,29100,29100,29100,29100,0
|
|
20230622,125700,1095782600,29100,29100,29100,29100,53
|
|
20230622,125600,1094240300,29050,29050,29050,29050,0
|
|
20230622,125500,1094240300,29050,29050,29050,29050,302
|
|
20230622,125400,1085467200,29050,29050,29050,29050,50
|
|
20230622,125300,1084014700,29100,29100,29100,29100,10
|
|
20230622,125200,1083723700,29100,29100,29100,29100,350
|
|
20230622,125100,1073538700,29100,29100,29100,29100,0
|
|
20230622,125000,1073538700,29100,29100,29100,29100,0
|
|
20230622,124900,1073538700,29100,29100,29100,29100,69
|
|
20230622,124800,1071530800,29100,29100,29100,29100,2
|
|
20230622,124700,1071472600,29100,29100,29100,29100,49
|
|
20230622,124600,1070046700,29000,29050,29050,29000,443
|
|
20230622,124500,1057180450,29050,29050,29050,29050,2
|
|
20230622,124400,1057122350,29100,29100,29100,29100,0
|
|
20230622,124300,1057122350,29100,29100,29100,29100,2
|
|
20230622,124200,1057064150,29100,29100,29100,29100,0
|
|
20230622,124100,1057064150,29100,29100,29100,29100,1
|
|
20230622,124000,1057035050,29050,29050,29050,29050,149
|
|
20230622,123900,1052706600,29050,29050,29050,29050,0
|
|
20230622,123800,1052706600,29050,29050,29050,29050,0
|
|
20230622,123700,1052706600,29050,29100,29100,29050,151
|
|
20230622,123600,1048319300,29100,29100,29100,29100,1
|
|
20230622,123500,1048290200,29100,29100,29100,29100,26
|
|
20230622,123400,1047533600,29100,29100,29100,29100,5
|
|
20230622,123300,1047388100,29100,29100,29100,29100,155
|
|
20230622,123200,1042877600,29100,29100,29100,29100,50
|
|
20230622,123100,1041422600,29150,29150,29150,29150,0
|
|
20230622,123000,1041422600,29150,29150,29150,29150,0
|
|
20230622,122900,1041422600,29150,29150,29150,29150,1
|
|
20230622,122800,1041393450,29050,29050,29050,29050,0
|
|
20230622,122700,1041393450,29050,29050,29050,29050,0
|
|
20230622,122600,1041393450,29050,29050,29050,29050,0
|
|
20230622,122500,1041393450,29050,29050,29050,29050,100
|
|
20230622,122400,1038488450,29050,29050,29050,29050,6
|
|
20230622,122300,1038314150,29050,29100,29100,29050,277
|
|
20230622,122200,1030262100,29100,29100,29100,29100,7
|
|
20230622,122100,1030058400,29100,29100,29100,29100,23
|
|
20230622,122000,1029389100,29100,29100,29100,29100,511
|
|
20230622,121900,1014519000,29100,29150,29150,29100,86
|
|
20230622,121800,1012015100,29150,29250,29250,29150,312
|
|
20230622,121700,1002919450,29200,29250,29250,29200,6
|
|
20230622,121600,1002744200,29250,29200,29250,29150,372
|
|
20230622,121500,991900150,29250,29250,29250,29250,0
|
|
20230622,121400,991900150,29250,29250,29250,29250,0
|
|
20230622,121300,991900150,29250,29250,29250,29250,0
|
|
20230622,121200,991900150,29250,29250,29250,29250,4
|
|
20230622,121100,991783150,29200,29200,29200,29200,0
|
|
20230622,121000,991783150,29200,29200,29200,29200,0
|
|
20230622,120900,991783150,29200,29200,29200,29200,193
|
|
20230622,120800,986147550,29200,29200,29200,29200,50
|
|
20230622,120700,984687550,29200,29200,29200,29200,305
|
|
20230622,120600,975781550,29200,29200,29200,29200,10
|
|
20230622,120500,975489550,29200,29200,29200,29200,9
|
|
20230622,120400,975226750,29150,29150,29150,29150,2
|
|
20230622,120300,975168450,29200,29200,29200,29200,105
|
|
20230622,120200,972102450,29200,29200,29200,29200,5
|
|
20230622,120100,971956450,29200,29200,29200,29200,0
|
|
20230622,120000,971956450,29200,29200,29200,29200,25
|
|
20230622,115900,971226450,29200,29200,29200,29200,4
|
|
20230622,115800,971109650,29150,29150,29150,29150,0
|
|
20230622,115700,971109650,29150,29150,29150,29150,0
|
|
20230622,115600,971109650,29150,29150,29150,29150,0
|
|
20230622,115500,971109650,29150,29150,29150,29150,1
|
|
20230622,115400,971080500,29150,29150,29150,29150,3
|
|
20230622,115300,970993050,29200,29200,29200,29200,0
|
|
20230622,115200,970993050,29200,29200,29200,29200,89
|
|
20230622,115100,968394250,29200,29200,29200,29200,0
|
|
20230622,115000,968394250,29200,29200,29200,29200,7
|
|
20230622,114900,968189850,29200,29200,29200,29200,52
|
|
20230622,114800,966671450,29200,29200,29200,29200,4
|
|
20230622,114700,966554650,29200,29200,29200,29200,205
|
|
20230622,114600,960568650,29200,29200,29200,29200,72
|
|
20230622,114500,958466250,29200,29200,29200,29200,238
|
|
20230622,114400,951516650,29200,29250,29250,29200,42
|
|
20230622,114300,950289300,29250,29250,29250,29250,107
|
|
20230622,114200,947159550,29250,29250,29250,29250,94
|
|
20230622,114100,944410050,29250,29250,29250,29250,240
|
|
20230622,114000,937390050,29250,29200,29250,29200,125
|
|
20230622,113900,933734800,29200,29200,29200,29200,0
|
|
20230622,113800,933734800,29200,29200,29200,29200,120
|
|
20230622,113700,930230800,29250,29250,29250,29250,16
|
|
20230622,113600,929762800,29300,29300,29300,29300,18
|
|
20230622,113500,929235400,29200,29200,29200,29200,0
|
|
20230622,113400,929235400,29200,29200,29200,29200,1
|
|
20230622,113300,929206200,29250,29250,29250,29250,0
|
|
20230622,113200,929206200,29250,29250,29250,29250,0
|
|
20230622,113100,929206200,29250,29250,29250,29250,8
|
|
20230622,113000,928972200,29250,29250,29300,29250,213
|
|
20230622,112900,922741850,29250,29250,29250,29250,0
|
|
20230622,112800,922741850,29250,29250,29250,29250,0
|
|
20230622,112700,922741850,29250,29250,29250,29250,0
|
|
20230622,112600,922741850,29250,29250,29250,29250,20
|
|
20230622,112500,922156850,29250,29250,29250,29250,4
|
|
20230622,112400,922039850,29250,29250,29250,29250,0
|
|
20230622,112300,922039850,29250,29250,29250,29250,2
|
|
20230622,112200,921981350,29300,29250,29300,29250,25
|
|
20230622,112100,921249850,29250,29250,29250,29250,0
|
|
20230622,112000,921249850,29250,29300,29300,29250,9
|
|
20230622,111900,920986550,29300,29300,29300,29300,5
|
|
20230622,111800,920840050,29300,29300,29300,29300,152
|
|
20230622,111700,916386450,29300,29300,29300,29300,81
|
|
20230622,111600,914013150,29300,29300,29300,29300,130
|
|
20230622,111500,910204150,29300,29350,29350,29300,60
|
|
20230622,111400,908443650,29350,29350,29350,29350,0
|
|
20230622,111300,908443650,29350,29350,29350,29350,34
|
|
20230622,111200,907445750,29350,29350,29350,29350,40
|
|
20230622,111100,906271750,29300,29300,29300,29300,10
|
|
20230622,111000,905978750,29300,29300,29300,29300,57
|
|
20230622,110900,904308650,29300,29300,29300,29300,211
|
|
20230622,110800,898126350,29300,29300,29300,29300,0
|
|
20230622,110700,898126350,29300,29300,29300,29300,0
|
|
20230622,110600,898126350,29300,29300,29300,29300,33
|
|
20230622,110500,897159450,29300,29300,29300,29300,54
|
|
20230622,110400,895577250,29300,29300,29300,29300,4
|
|
20230622,110300,895460050,29300,29300,29300,29300,2
|
|
20230622,110200,895401450,29250,29250,29250,29250,1
|
|
20230622,110100,895372200,29300,29300,29300,29300,0
|
|
20230622,110000,895372200,29300,29300,29300,29300,4
|
|
20230622,105900,895255000,29300,29300,29300,29300,2
|
|
20230622,105800,895196400,29300,29300,29300,29300,6
|
|
20230622,105700,895020600,29250,29250,29250,29250,0
|
|
20230622,105600,895020600,29250,29250,29300,29250,4
|
|
20230622,105500,894903550,29250,29250,29250,29250,50
|
|
20230622,105400,893441050,29250,29250,29250,29250,2
|
|
20230622,105300,893382550,29250,29250,29250,29250,0
|
|
20230622,105200,893382550,29250,29250,29250,29250,1
|
|
20230622,105100,893353300,29250,29250,29250,29250,207
|
|
20230622,105000,887298550,29250,29250,29250,29250,2
|
|
20230622,104900,887240050,29250,29250,29250,29250,0
|
|
20230622,104800,887240050,29250,29250,29250,29250,2
|
|
20230622,104700,887181550,29250,29200,29250,29200,145
|
|
20230622,104600,882947350,29250,29250,29250,29250,1
|
|
20230622,104500,882918100,29250,29250,29250,29250,9
|
|
20230622,104400,882654850,29250,29200,29250,29200,39
|
|
20230622,104300,881515650,29250,29250,29250,29200,202
|
|
20230622,104200,875607850,29250,29250,29250,29250,59
|
|
20230622,104100,873882100,29250,29300,29300,29250,52
|
|
20230622,104000,872361050,29300,29300,29300,29300,0
|
|
20230622,103900,872361050,29300,29300,29300,29300,4
|
|
20230622,103800,872243850,29300,29300,29300,29300,28
|
|
20230622,103700,871423450,29300,29300,29300,29250,320
|
|
20230622,103600,862055850,29300,29300,29300,29300,0
|
|
20230622,103500,862055850,29300,29300,29300,29300,119
|
|
20230622,103400,858569150,29300,29300,29300,29300,6
|
|
20230622,103300,858393350,29300,29300,29300,29300,32
|
|
20230622,103200,857455750,29300,29300,29300,29250,7
|
|
20230622,103100,857250900,29300,29300,29300,29250,77
|
|
20230622,103000,854996800,29300,29300,29300,29300,121
|
|
20230622,102900,851451500,29300,29300,29300,29300,13
|
|
20230622,102800,851070600,29300,29300,29300,29300,10
|
|
20230622,102700,850777600,29300,29300,29300,29300,5
|
|
20230622,102600,850631100,29300,29300,29300,29300,205
|
|
20230622,102500,844624600,29300,29300,29300,29300,18
|
|
20230622,102400,844097200,29300,29300,29300,29300,62
|
|
20230622,102300,842280600,29300,29300,29350,29300,434
|
|
20230622,102200,829564050,29300,29400,29400,29300,53
|
|
20230622,102100,828008550,29400,29400,29400,29350,3
|
|
20230622,102000,827920400,29350,29350,29350,29350,2
|
|
20230622,101900,827861700,29400,29400,29400,29400,5
|
|
20230622,101800,827714700,29400,29400,29400,29400,1
|
|
20230622,101700,827685300,29400,29400,29400,29400,1
|
|
20230622,101600,827655900,29400,29400,29400,29350,12
|
|
20230622,101500,827303150,29400,29400,29400,29350,11
|
|
20230622,101400,826980200,29350,29350,29350,29350,0
|
|
20230622,101300,826980200,29350,29350,29350,29350,1
|
|
20230622,101200,826950850,29400,29400,29400,29400,13
|
|
20230622,101100,826568650,29400,29400,29400,29350,79
|
|
20230622,101000,824249850,29400,29400,29400,29400,2
|
|
20230622,100900,824191050,29350,29350,29350,29350,215
|
|
20230622,100800,817880800,29350,29350,29350,29350,200
|
|
20230622,100700,812010800,29350,29400,29400,29350,114
|
|
20230622,100600,808664800,29400,29400,29400,29400,5
|
|
20230622,100500,808517800,29400,29400,29400,29400,44
|
|
20230622,100400,807224200,29400,29400,29400,29400,7
|
|
20230622,100300,807018400,29400,29350,29400,29350,341
|
|
20230622,100200,797009300,29350,29350,29350,29350,87
|
|
20230622,100100,794455850,29350,29350,29350,29350,1
|
|
20230622,100000,794426500,29350,29350,29350,29300,53
|
|
20230622,095900,792873300,29350,29350,29350,29300,94
|
|
20230622,095800,790118400,29350,29350,29350,29350,1
|
|
20230622,095700,790089050,29350,29300,29350,29300,122
|
|
20230622,095600,786512550,29300,29250,29300,29250,37
|
|
20230622,095500,785428500,29300,29250,29300,29250,25
|
|
20230622,095400,784697150,29300,29300,29300,29300,23
|
|
20230622,095300,784023250,29300,29300,29300,29300,8
|
|
20230622,095200,783788850,29300,29250,29300,29250,6
|
|
20230622,095100,783613100,29250,29300,29300,29250,260
|
|
20230622,095000,775995150,29300,29300,29300,29300,491
|
|
20230622,094900,761608850,29350,29350,29350,29350,10
|
|
20230622,094800,761315350,29300,29350,29350,29300,34
|
|
20230622,094700,760319100,29300,29300,29300,29300,96
|
|
20230622,094600,757506300,29350,29350,29350,29350,11
|
|
20230622,094500,757183450,29350,29350,29350,29350,5
|
|
20230622,094400,757036700,29350,29400,29400,29350,376
|
|
20230622,094300,745996100,29400,29400,29400,29400,115
|
|
20230622,094200,742615100,29400,29400,29450,29400,306
|
|
20230622,094100,733618600,29400,29400,29400,29350,23
|
|
20230622,094000,732943400,29400,29400,29400,29400,42
|
|
20230622,093900,731708600,29400,29400,29400,29400,235
|
|
20230622,093800,724799600,29400,29400,29400,29400,33
|
|
20230622,093700,723829400,29400,29400,29400,29400,34
|
|
20230622,093600,722829800,29400,29350,29400,29350,334
|
|
20230622,093500,713025200,29400,29400,29400,29300,104
|
|
20230622,093400,709977600,29400,29350,29400,29300,602
|
|
20230622,093300,692290600,29350,29350,29350,29350,717
|
|
20230622,093200,671246650,29350,29400,29400,29350,608
|
|
20230622,093100,653400700,29400,29350,29450,29350,455
|
|
20230622,093000,640032250,29350,29300,29350,29300,14
|
|
20230622,092900,639621900,29350,29350,29350,29350,50
|
|
20230622,092800,638154400,29300,29400,29400,29300,205
|
|
20230622,092700,632140350,29300,29300,29300,29300,1
|
|
20230622,092600,632111050,29350,29350,29350,29350,176
|
|
20230622,092500,626945450,29400,29450,29450,29400,24
|
|
20230622,092400,626239150,29350,29300,29350,29300,35
|
|
20230622,092300,625212600,29300,29300,29300,29300,161
|
|
20230622,092200,620495300,29300,29300,29300,29300,536
|
|
20230622,092100,604790500,29350,29350,29400,29300,1127
|
|
20230622,092000,571724050,29350,29400,29400,29350,601
|
|
20230622,091900,554055600,29450,29400,29450,29400,81
|
|
20230622,091800,551674050,29450,29450,29450,29400,277
|
|
20230622,091700,543524800,29450,29400,29500,29400,112
|
|
20230622,091600,540229500,29400,29400,29450,29400,118
|
|
20230622,091500,536755700,29450,29400,29450,29400,208
|
|
20230622,091400,530632150,29400,29450,29450,29400,706
|
|
20230622,091300,509856950,29500,29650,29650,29500,775
|
|
20230622,091200,486975200,29600,29600,29650,29600,783
|
|
20230622,091100,463797100,29650,29650,29700,29600,435
|
|
20230622,091000,450888550,29700,29600,29700,29550,972
|
|
20230622,090900,422118350,29600,29700,29700,29550,641
|
|
20230622,090800,403149200,29700,29650,29750,29650,472
|
|
20230622,090700,389144550,29700,29600,29800,29600,2354
|
|
20230622,090600,319163600,29700,29500,29700,29500,1562
|
|
20230622,090500,272934800,29550,29500,29550,29450,792
|
|
20230622,090400,249577700,29500,29550,29550,29400,949
|
|
20230622,090300,221617400,29500,29350,29550,29300,3256
|
|
20230622,090200,125731550,29350,29100,29350,29050,2434
|
|
20230622,090100,54685900,29150,28950,29150,28950,724
|
|
20230622,090000,33667250,29000,28950,29000,28850,1149
|