586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,184300,2154066200,22750,22750,22750,22750,4152
|
|
20230620,184200,2154066200,22750,22750,22750,22750,0
|
|
20230620,184100,2154066200,22750,22750,22750,22750,0
|
|
20230620,184000,2154066200,22750,22750,22750,22750,0
|
|
20230620,183900,2154066200,22750,22750,22750,22750,0
|
|
20230620,183800,2154066200,22750,22750,22750,22750,0
|
|
20230620,183700,2154066200,22750,22750,22750,22750,0
|
|
20230620,183600,2154066200,22750,22750,22750,22750,0
|
|
20230620,183500,2154066200,22750,22750,22750,22750,0
|
|
20230620,183400,2154066200,22750,22750,22750,22750,0
|
|
20230620,183300,2154066200,22750,22750,22750,22750,0
|
|
20230620,183200,2154066200,22750,22750,22750,22750,0
|
|
20230620,183100,2154066200,22750,22750,22750,22750,0
|
|
20230620,183000,2154066200,22750,22750,22750,22750,0
|
|
20230620,182900,2154066200,22750,22750,22750,22750,0
|
|
20230620,182800,2154066200,22750,22750,22750,22750,0
|
|
20230620,182700,2154066200,22750,22750,22750,22750,0
|
|
20230620,182600,2154066200,22750,22750,22750,22750,0
|
|
20230620,182500,2154066200,22750,22750,22750,22750,0
|
|
20230620,182400,2154066200,22750,22750,22750,22750,0
|
|
20230620,182300,2154066200,22750,22750,22750,22750,0
|
|
20230620,182200,2154066200,22750,22750,22750,22750,0
|
|
20230620,182100,2154066200,22750,22750,22750,22750,0
|
|
20230620,182000,2154066200,22750,22750,22750,22750,0
|
|
20230620,181900,2154066200,22750,22750,22750,22750,0
|
|
20230620,181800,2154066200,22750,22750,22750,22750,0
|
|
20230620,181700,2154066200,22750,22750,22750,22750,0
|
|
20230620,181600,2154066200,22750,22750,22750,22750,0
|
|
20230620,181500,2154066200,22750,22750,22750,22750,0
|
|
20230620,181400,2154066200,22750,22750,22750,22750,0
|
|
20230620,181300,2154066200,22750,22750,22750,22750,4152
|
|
20230620,181200,2154066200,22750,22750,22750,22750,0
|
|
20230620,181100,2154066200,22750,22750,22750,22750,0
|
|
20230620,181000,2154066200,22750,22750,22750,22750,0
|
|
20230620,180900,2154066200,22750,22750,22750,22750,0
|
|
20230620,180800,2154066200,22750,22750,22750,22750,0
|
|
20230620,180700,2154066200,22750,22750,22750,22750,0
|
|
20230620,180600,2154066200,22750,22750,22750,22750,0
|
|
20230620,180500,2154066200,22750,22750,22750,22750,0
|
|
20230620,180400,2154066200,22750,22750,22750,22750,0
|
|
20230620,180300,2154066200,22750,22750,22750,22750,0
|
|
20230620,180200,2154066200,22750,22750,22750,22750,0
|
|
20230620,180100,2154066200,22750,22750,22750,22750,0
|
|
20230620,180000,2154066200,22750,22750,22750,22750,0
|
|
20230620,175900,2154066200,22750,22750,22750,22750,0
|
|
20230620,175800,2154066200,22750,22750,22750,22750,0
|
|
20230620,175700,2154066200,22750,22750,22750,22750,0
|
|
20230620,175600,2154066200,22750,22750,22750,22750,0
|
|
20230620,175500,2154066200,22750,22750,22750,22750,0
|
|
20230620,175400,2154066200,22750,22750,22750,22750,0
|
|
20230620,175300,2154066200,22750,22750,22750,22750,0
|
|
20230620,175200,2154066200,22750,22750,22750,22750,0
|
|
20230620,175100,2154066200,22750,22750,22750,22750,0
|
|
20230620,175000,2154066200,22750,22750,22750,22750,0
|
|
20230620,174900,2154066200,22750,22750,22750,22750,0
|
|
20230620,174800,2154066200,22750,22750,22750,22750,0
|
|
20230620,174700,2154066200,22750,22750,22750,22750,0
|
|
20230620,174600,2154066200,22750,22750,22750,22750,0
|
|
20230620,174500,2154066200,22750,22750,22750,22750,0
|
|
20230620,174400,2154066200,22750,22750,22750,22750,0
|
|
20230620,174300,2154066200,22750,22750,22750,22750,4152
|
|
20230620,174200,2154066200,22750,22750,22750,22750,0
|
|
20230620,174100,2154066200,22750,22750,22750,22750,0
|
|
20230620,174000,2154066200,22750,22750,22750,22750,0
|
|
20230620,173900,2154066200,22750,22750,22750,22750,0
|
|
20230620,173800,2154066200,22750,22750,22750,22750,0
|
|
20230620,173700,2154066200,22750,22750,22750,22750,0
|
|
20230620,173600,2154066200,22750,22750,22750,22750,0
|
|
20230620,173500,2154066200,22750,22750,22750,22750,0
|
|
20230620,173400,2154066200,22750,22750,22750,22750,0
|
|
20230620,173300,2154066200,22750,22750,22750,22750,0
|
|
20230620,173200,2154066200,22750,22750,22750,22750,0
|
|
20230620,173100,2154066200,22750,22750,22750,22750,0
|
|
20230620,173000,2154066200,22750,22750,22750,22750,0
|
|
20230620,172900,2154066200,22750,22750,22750,22750,0
|
|
20230620,172800,2154066200,22750,22750,22750,22750,0
|
|
20230620,172700,2154066200,22750,22750,22750,22750,0
|
|
20230620,172600,2154066200,22750,22750,22750,22750,0
|
|
20230620,172500,2154066200,22750,22750,22750,22750,0
|
|
20230620,172400,2154066200,22750,22750,22750,22750,0
|
|
20230620,172300,2154066200,22750,22750,22750,22750,0
|
|
20230620,172200,2154066200,22750,22750,22750,22750,0
|
|
20230620,172100,2154066200,22750,22750,22750,22750,0
|
|
20230620,172000,2154066200,22750,22750,22750,22750,0
|
|
20230620,171900,2154066200,22750,22750,22750,22750,0
|
|
20230620,171800,2154066200,22750,22750,22750,22750,0
|
|
20230620,171700,2154066200,22750,22750,22750,22750,0
|
|
20230620,171600,2154066200,22750,22750,22750,22750,0
|
|
20230620,171500,2154066200,22750,22750,22750,22750,0
|
|
20230620,171400,2154066200,22750,22750,22750,22750,0
|
|
20230620,171300,2154066200,22750,22750,22750,22750,4152
|
|
20230620,171200,2154066200,22750,22750,22750,22750,0
|
|
20230620,171100,2154066200,22750,22750,22750,22750,0
|
|
20230620,171000,2154066200,22750,22750,22750,22750,0
|
|
20230620,170900,2154066200,22750,22750,22750,22750,0
|
|
20230620,170800,2154066200,22750,22750,22750,22750,0
|
|
20230620,170700,2154066200,22750,22750,22750,22750,0
|
|
20230620,170600,2154066200,22750,22750,22750,22750,0
|
|
20230620,170500,2154066200,22750,22750,22750,22750,0
|
|
20230620,170400,2154066200,22750,22750,22750,22750,0
|
|
20230620,170300,2154066200,22750,22750,22750,22750,0
|
|
20230620,170200,2154066200,22750,22750,22750,22750,0
|
|
20230620,170100,2154066200,22750,22750,22750,22750,0
|
|
20230620,170000,2154066200,22750,22750,22750,22750,0
|
|
20230620,165900,2154066200,22750,22750,22750,22750,0
|
|
20230620,165800,2154066200,22750,22750,22750,22750,0
|
|
20230620,165700,2154066200,22750,22750,22750,22750,0
|
|
20230620,165600,2154066200,22750,22750,22750,22750,0
|
|
20230620,165500,2154066200,22750,22750,22750,22750,0
|
|
20230620,165400,2154066200,22750,22750,22750,22750,0
|
|
20230620,165300,2154066200,22750,22750,22750,22750,0
|
|
20230620,165200,2154066200,22750,22750,22750,22750,0
|
|
20230620,165100,2154066200,22750,22750,22750,22750,0
|
|
20230620,165000,2154066200,22750,22750,22750,22750,0
|
|
20230620,164900,2154066200,22750,22750,22750,22750,0
|
|
20230620,164800,2154066200,22750,22750,22750,22750,0
|
|
20230620,164700,2154066200,22750,22750,22750,22750,0
|
|
20230620,164600,2154066200,22750,22750,22750,22750,0
|
|
20230620,164500,2154066200,22750,22750,22750,22750,0
|
|
20230620,164400,2154066200,22750,22750,22750,22750,0
|
|
20230620,164300,2154066200,22750,22750,22750,22750,4152
|
|
20230620,164200,2154066200,22750,22750,22750,22750,0
|
|
20230620,164100,2154066200,22750,22750,22750,22750,0
|
|
20230620,164000,2154066200,22750,22750,22750,22750,0
|
|
20230620,163900,2154066200,22750,22750,22750,22750,0
|
|
20230620,163800,2154066200,22750,22750,22750,22750,0
|
|
20230620,163700,2154066200,22750,22750,22750,22750,0
|
|
20230620,163600,2154066200,22750,22750,22750,22750,0
|
|
20230620,163500,2154066200,22750,22750,22750,22750,0
|
|
20230620,163400,2154066200,22750,22750,22750,22750,0
|
|
20230620,163300,2154066200,22750,22750,22750,22750,0
|
|
20230620,163200,2154066200,22750,22750,22750,22750,0
|
|
20230620,163100,2154066200,22750,22750,22750,22750,0
|
|
20230620,163000,2154066200,22750,22750,22750,22750,0
|
|
20230620,162900,2154066200,22750,22750,22750,22750,0
|
|
20230620,162800,2154066200,22750,22750,22750,22750,0
|
|
20230620,162700,2154066200,22750,22750,22750,22750,0
|
|
20230620,162600,2154066200,22750,22750,22750,22750,0
|
|
20230620,162500,2154066200,22750,22750,22750,22750,0
|
|
20230620,162400,2154066200,22750,22750,22750,22750,0
|
|
20230620,162300,2154066200,22750,22750,22750,22750,0
|
|
20230620,162200,2154066200,22750,22750,22750,22750,0
|
|
20230620,162100,2154066200,22750,22750,22750,22750,0
|
|
20230620,162000,2154066200,22750,22750,22750,22750,0
|
|
20230620,161900,2154066200,22750,22750,22750,22750,0
|
|
20230620,161800,2154066200,22750,22750,22750,22750,0
|
|
20230620,161700,2154066200,22750,22750,22750,22750,0
|
|
20230620,161600,2154066200,22750,22750,22750,22750,0
|
|
20230620,161500,2154066200,22750,22750,22750,22750,0
|
|
20230620,161400,2154066200,22750,22750,22750,22750,0
|
|
20230620,161300,2154066200,22750,22750,22750,22750,4152
|
|
20230620,161200,2154066200,22750,22750,22750,22750,0
|
|
20230620,161100,2154066200,22750,22750,22750,22750,0
|
|
20230620,161000,2154066200,22750,22750,22750,22750,0
|
|
20230620,160900,2154066200,22750,22750,22750,22750,0
|
|
20230620,160800,2154066200,22750,22750,22750,22750,0
|
|
20230620,160700,2154066200,22750,22750,22750,22750,0
|
|
20230620,160600,2154066200,22750,22750,22750,22750,0
|
|
20230620,160500,2154066200,22750,22750,22750,22750,0
|
|
20230620,160400,2154066200,22750,22750,22750,22750,0
|
|
20230620,160300,2154066200,22750,22750,22750,22750,0
|
|
20230620,160200,2154066200,22750,22750,22750,22750,0
|
|
20230620,160100,2154066200,22750,22750,22750,22750,0
|
|
20230620,160000,2154066200,22750,22750,22750,22750,0
|
|
20230620,155900,2154066200,22750,22750,22750,22750,0
|
|
20230620,155800,2154066200,22750,22750,22750,22750,0
|
|
20230620,155700,2154066200,22750,22750,22750,22750,0
|
|
20230620,155600,2154066200,22750,22750,22750,22750,0
|
|
20230620,155500,2154066200,22750,22750,22750,22750,0
|
|
20230620,155400,2154066200,22750,22750,22750,22750,0
|
|
20230620,155300,2154066200,22750,22750,22750,22750,0
|
|
20230620,155200,2154066200,22750,22750,22750,22750,0
|
|
20230620,155100,2154066200,22750,22750,22750,22750,0
|
|
20230620,155000,2154066200,22750,22750,22750,22750,0
|
|
20230620,154900,2154066200,22750,22750,22750,22750,0
|
|
20230620,154800,2154066200,22750,22750,22750,22750,0
|
|
20230620,154700,2154066200,22750,22750,22750,22750,0
|
|
20230620,154600,2154066200,22750,22750,22750,22750,0
|
|
20230620,154500,2154066200,22750,22750,22750,22750,0
|
|
20230620,154400,2154066200,22750,22750,22750,22750,0
|
|
20230620,154300,2154066200,22750,22750,22750,22750,4152
|
|
20230620,154200,2154066200,22750,22750,22750,22750,0
|
|
20230620,154100,2154066200,22750,22750,22750,22750,0
|
|
20230620,154000,2154066200,22750,22750,22750,22750,0
|
|
20230620,153900,2154066200,22750,22750,22750,22750,0
|
|
20230620,153800,2154066200,22750,22750,22750,22750,0
|
|
20230620,153700,2154066200,22750,22750,22750,22750,0
|
|
20230620,153600,2154066200,22750,22750,22750,22750,0
|
|
20230620,153500,2154066200,22750,22750,22750,22750,0
|
|
20230620,153400,2154066200,22750,22750,22750,22750,0
|
|
20230620,153300,2154066200,22750,22750,22750,22750,0
|
|
20230620,153200,2154066200,22750,22750,22750,22750,0
|
|
20230620,153100,2154066200,22750,22750,22750,22750,0
|
|
20230620,153000,2154066200,22750,22750,22750,22750,4152
|
|
20230620,152900,2059608200,22800,22800,22800,22800,0
|
|
20230620,152800,2059608200,22800,22800,22800,22800,0
|
|
20230620,152700,2059608200,22800,22800,22800,22800,0
|
|
20230620,152600,2059608200,22800,22800,22800,22800,0
|
|
20230620,152500,2059608200,22800,22800,22800,22800,0
|
|
20230620,152400,2059608200,22800,22800,22800,22800,0
|
|
20230620,152300,2059608200,22800,22800,22800,22800,0
|
|
20230620,152200,2059608200,22800,22800,22800,22800,0
|
|
20230620,152100,2059608200,22800,22800,22800,22800,0
|
|
20230620,152000,2059608200,22800,22800,22800,22800,0
|
|
20230620,151900,2059608200,22800,22800,22850,22800,215
|
|
20230620,151800,2054705800,22800,22850,22850,22800,172
|
|
20230620,151700,2050781500,22850,22800,22850,22800,261
|
|
20230620,151600,2044830200,22800,22800,22850,22800,183
|
|
20230620,151500,2040654300,22850,22800,22850,22800,272
|
|
20230620,151400,2034444950,22800,22850,22850,22800,18
|
|
20230620,151300,2034034450,22800,22800,22800,22800,1094
|
|
20230620,151200,2009091250,22800,22800,22850,22800,670
|
|
20230620,151100,1993800250,22800,22800,22850,22800,201
|
|
20230620,151000,1989214950,22850,22900,22900,22850,177
|
|
20230620,150900,1985167200,22850,22850,22850,22850,492
|
|
20230620,150800,1973925000,22850,22850,22850,22800,1608
|
|
20230620,150700,1937182350,22850,22800,22850,22800,101
|
|
20230620,150600,1934876950,22800,22800,22800,22800,203
|
|
20230620,150500,1930248550,22850,22850,22850,22850,166
|
|
20230620,150400,1926455450,22850,22800,22850,22800,20
|
|
20230620,150300,1925998600,22800,22800,22800,22800,64
|
|
20230620,150200,1924539400,22750,22800,22800,22750,312
|
|
20230620,150100,1917440250,22750,22800,22800,22750,114
|
|
20230620,150000,1914843350,22850,22800,22850,22750,333
|
|
20230620,145900,1907253500,22750,22800,22800,22750,205
|
|
20230620,145800,1902586500,22800,22750,22800,22750,237
|
|
20230620,145700,1897192000,22750,22750,22800,22750,183
|
|
20230620,145600,1893024100,22750,22750,22800,22750,259
|
|
20230620,145500,1887131400,22750,22750,22800,22750,239
|
|
20230620,145400,1881693400,22800,22750,22800,22750,148
|
|
20230620,145300,1878326000,22850,22750,22850,22750,231
|
|
20230620,145200,1873067400,22750,22800,22800,22750,151
|
|
20230620,145100,1869630550,22800,22800,22800,22750,961
|
|
20230620,145000,1847722850,22800,22800,22800,22750,382
|
|
20230620,144900,1839013300,22800,22800,22800,22800,190
|
|
20230620,144800,1834681300,22800,22800,22800,22800,221
|
|
20230620,144700,1829642500,22800,22800,22800,22800,559
|
|
20230620,144600,1816897300,22800,22800,22800,22800,177
|
|
20230620,144500,1812861700,22750,22800,22800,22750,630
|
|
20230620,144400,1798502500,22800,22750,22800,22750,807
|
|
20230620,144300,1780115100,22750,22750,22750,22750,697
|
|
20230620,144200,1764258350,22750,22750,22750,22750,317
|
|
20230620,144100,1757046600,22750,22750,22800,22750,157
|
|
20230620,144000,1753474800,22750,22750,22750,22750,480
|
|
20230620,143900,1742554800,22750,22750,22750,22750,552
|
|
20230620,143800,1729996800,22700,22700,22750,22700,649
|
|
20230620,143700,1715239400,22700,22700,22750,22700,347
|
|
20230620,143600,1707358950,22700,22800,22800,22700,3574
|
|
20230620,143500,1626014900,22800,22800,22800,22800,282
|
|
20230620,143400,1619585300,22800,22800,22850,22800,348
|
|
20230620,143300,1611650800,22800,22800,22850,22800,318
|
|
20230620,143200,1604399900,22800,22800,22800,22800,344
|
|
20230620,143100,1596556700,22800,22800,22800,22800,2350
|
|
20230620,143000,1542976700,22850,22800,22850,22800,247
|
|
20230620,142900,1537344200,22800,22800,22850,22800,237
|
|
20230620,142800,1531940200,22800,22850,22850,22800,216
|
|
20230620,142700,1527014750,22800,22800,22800,22800,222
|
|
20230620,142600,1521953150,22800,22800,22800,22800,100
|
|
20230620,142500,1519673150,22800,22800,22850,22800,211
|
|
20230620,142400,1514862150,22800,22800,22850,22800,831
|
|
20230620,142300,1495888950,22850,22800,22850,22800,106
|
|
20230620,142200,1493472050,22800,22850,22850,22800,265
|
|
20230620,142100,1487429500,22800,22800,22850,22800,169
|
|
20230620,142000,1483573800,22800,22800,22800,22800,170
|
|
20230620,141900,1479697800,22800,22800,22800,22800,192
|
|
20230620,141800,1475320200,22800,22850,22850,22800,115
|
|
20230620,141700,1472698100,22800,22850,22850,22800,564
|
|
20230620,141600,1459815300,22800,22800,22800,22800,174
|
|
20230620,141500,1455848100,22800,22800,22850,22800,888
|
|
20230620,141400,1435589450,22800,22800,22850,22800,203
|
|
20230620,141300,1430960450,22800,22850,22850,22800,473
|
|
20230620,141200,1420160550,22800,22800,22800,22800,136
|
|
20230620,141100,1417059750,22800,22800,22800,22800,206
|
|
20230620,141000,1412362950,22800,22850,22850,22800,248
|
|
20230620,140900,1406703500,22850,22800,22850,22800,149
|
|
20230620,140800,1403305200,22800,22850,22850,22800,152
|
|
20230620,140700,1399839350,22800,22800,22850,22800,249
|
|
20230620,140600,1394156750,22800,22800,22850,22800,352
|
|
20230620,140500,1386122500,22800,22850,22850,22800,1163
|
|
20230620,140400,1359556050,22850,22850,22850,22850,510
|
|
20230620,140300,1347902550,22850,22850,22900,22850,199
|
|
20230620,140200,1343355300,22850,22850,22900,22850,592
|
|
20230620,140100,1329826850,22850,22850,22850,22850,104
|
|
20230620,140000,1327450450,22850,22800,22850,22800,372
|
|
20230620,135900,1318956600,22850,22800,22850,22800,401
|
|
20230620,135800,1309799750,22900,22800,22900,22800,108
|
|
20230620,135700,1307336450,22800,22800,22850,22800,1064
|
|
20230620,135600,1283071250,22800,22800,22850,22800,308
|
|
20230620,135500,1276046050,22800,22850,22850,22800,347
|
|
20230620,135400,1268120150,22800,22850,22850,22800,247
|
|
20230620,135300,1262484350,22850,22800,22900,22800,172
|
|
20230620,135200,1258558700,22800,22850,22850,22800,338
|
|
20230620,135100,1250837450,22850,22800,22850,22800,252
|
|
20230620,135000,1245083700,22850,22850,22850,22800,297
|
|
20230620,134900,1238301900,22800,22900,22900,22800,181
|
|
20230620,134800,1234174300,22850,22800,22850,22800,353
|
|
20230620,134700,1226115000,22850,22850,22850,22800,904
|
|
20230620,134600,1205466550,22850,22850,22850,22850,2981
|
|
20230620,134500,1137350700,22850,22850,22850,22850,190
|
|
20230620,134400,1133009200,22850,22850,22850,22850,90
|
|
20230620,134300,1130952700,22850,22850,22850,22850,209
|
|
20230620,134200,1126177050,22900,22850,22900,22850,59
|
|
20230620,134100,1124828700,22900,22900,22900,22900,261
|
|
20230620,134000,1118851800,22900,22850,22900,22850,88
|
|
20230620,133900,1116840500,22900,22900,22900,22900,168
|
|
20230620,133800,1112993300,22900,22900,22900,22900,2
|
|
20230620,133700,1112947500,22900,22900,22900,22900,212
|
|
20230620,133600,1108092700,22900,22900,22900,22900,15
|
|
20230620,133500,1107749200,22900,22900,22900,22850,165
|
|
20230620,133400,1103971300,22900,22900,22900,22900,20
|
|
20230620,133300,1103513300,22900,22900,22900,22900,44
|
|
20230620,133200,1102505700,22900,22850,22900,22850,20
|
|
20230620,133100,1102048650,22850,22850,22850,22850,71
|
|
20230620,133000,1100426300,22850,22850,22850,22850,368
|
|
20230620,132900,1092017500,22850,22850,22850,22850,264
|
|
20230620,132800,1085985100,22850,22850,22850,22850,1
|
|
20230620,132700,1085962250,22850,22850,22850,22850,828
|
|
20230620,132600,1067042450,22850,22850,22850,22850,1
|
|
20230620,132500,1067019600,22900,22900,22900,22900,5
|
|
20230620,132400,1066905100,22850,22850,22850,22850,182
|
|
20230620,132300,1062746400,22850,22850,22850,22850,28
|
|
20230620,132200,1062106600,22850,22850,22900,22850,48
|
|
20230620,132100,1061009650,22850,22850,22850,22850,84
|
|
20230620,132000,1059090250,22850,22800,22850,22800,423
|
|
20230620,131900,1049443350,22800,22900,22900,22800,3
|
|
20230620,131800,1049374750,22900,22850,22900,22800,1439
|
|
20230620,131700,1016491950,22900,22950,22950,22900,5284
|
|
20230620,131600,895354150,22950,23000,23000,22950,211
|
|
20230620,131500,890507400,22950,22950,22950,22950,163
|
|
20230620,131400,886766550,22950,22950,22950,22950,192
|
|
20230620,131300,882360150,23000,23000,23000,23000,1855
|
|
20230620,131200,839695150,23000,23000,23100,23000,214
|
|
20230620,131100,834770650,23000,23050,23050,23000,66
|
|
20230620,131000,833250150,23000,23050,23100,23000,84
|
|
20230620,130900,831312850,23000,23000,23000,23000,16
|
|
20230620,130800,830944850,23100,23100,23100,23100,0
|
|
20230620,130700,830944850,23100,23100,23100,23100,0
|
|
20230620,130600,830944850,23100,23100,23100,23100,0
|
|
20230620,130500,830944850,23100,23100,23100,23100,0
|
|
20230620,130400,830944850,23100,23100,23100,23100,0
|
|
20230620,130300,830944850,23100,23100,23100,23000,41
|
|
20230620,130200,830000750,23100,23100,23100,23100,0
|
|
20230620,130100,830000750,23100,23100,23100,23100,16
|
|
20230620,130000,829631150,23100,23100,23100,23100,1
|
|
20230620,125900,829608050,23000,23050,23100,23000,698
|
|
20230620,125800,813519200,23050,23050,23050,23050,1
|
|
20230620,125700,813496150,23000,23050,23050,23000,3
|
|
20230620,125600,813427100,23000,23000,23000,23000,1
|
|
20230620,125500,813404100,23000,23000,23000,23000,0
|
|
20230620,125400,813404100,23000,23000,23000,23000,3
|
|
20230620,125300,813335100,23050,23000,23050,23000,182
|
|
20230620,125200,809149000,23000,23000,23000,23000,202
|
|
20230620,125100,804503000,23050,23050,23050,23050,2
|
|
20230620,125000,804456900,23000,23000,23000,23000,0
|
|
20230620,124900,804456900,23000,23000,23000,23000,1
|
|
20230620,124800,804433900,23050,23050,23050,23050,0
|
|
20230620,124700,804433900,23050,23050,23050,23050,20
|
|
20230620,124600,803972900,23000,23050,23050,23000,3
|
|
20230620,124500,803903850,23050,23050,23050,23050,1
|
|
20230620,124400,803880800,23050,23000,23050,23000,202
|
|
20230620,124300,799234750,23050,23050,23050,23050,41
|
|
20230620,124200,798289700,23050,23000,23050,23000,3
|
|
20230620,124100,798220650,23000,23050,23050,23000,104
|
|
20230620,124000,795826550,23050,23000,23050,23000,15
|
|
20230620,123900,795481500,23050,23000,23050,23000,2
|
|
20230620,123800,795435450,23050,23050,23050,23050,0
|
|
20230620,123700,795435450,23050,23050,23050,23050,0
|
|
20230620,123600,795435450,23050,23000,23050,23000,20
|
|
20230620,123500,794974500,23050,23050,23050,23050,0
|
|
20230620,123400,794974500,23050,23050,23050,23050,1
|
|
20230620,123300,794951450,23000,23000,23000,23000,102
|
|
20230620,123200,792605450,23000,23000,23000,23000,10
|
|
20230620,123100,792375450,23000,23000,23000,23000,1
|
|
20230620,123000,792352450,23000,23000,23000,23000,0
|
|
20230620,122900,792352450,23000,23000,23000,23000,0
|
|
20230620,122800,792352450,23000,23000,23000,23000,2
|
|
20230620,122700,792306450,23000,23000,23000,23000,100
|
|
20230620,122600,790006450,23000,23000,23000,23000,218
|
|
20230620,122500,784992450,23000,23000,23000,23000,1
|
|
20230620,122400,784969450,23050,23000,23050,23000,4
|
|
20230620,122300,784877300,23000,23000,23050,23000,282
|
|
20230620,122200,778391250,23000,23000,23000,23000,5670
|
|
20230620,122100,647981250,23050,23000,23050,23000,508
|
|
20230620,122000,636272200,23050,23050,23050,23000,6
|
|
20230620,121900,636134000,23000,23050,23050,23000,54
|
|
20230620,121800,634891800,23050,23000,23100,23000,52
|
|
20230620,121700,633693200,23100,23050,23100,23050,33
|
|
20230620,121600,632932500,23050,23050,23050,23050,33
|
|
20230620,121500,632171850,23050,23000,23050,23000,6
|
|
20230620,121400,632033650,23050,23050,23050,23050,85
|
|
20230620,121300,630074400,23100,23100,23100,23100,0
|
|
20230620,121200,630074400,23100,23050,23100,23000,126
|
|
20230620,121100,627170550,23050,23050,23050,23050,1
|
|
20230620,121000,627147500,23050,23000,23050,23000,41
|
|
20230620,120900,626202500,23050,23050,23050,23050,655
|
|
20230620,120800,611104750,23050,23050,23050,23050,1411
|
|
20230620,120700,578581200,23050,23050,23050,23050,2
|
|
20230620,120600,578535100,23050,23050,23050,23050,0
|
|
20230620,120500,578535100,23050,23050,23050,23050,1
|
|
20230620,120400,578512050,23050,23050,23050,23050,0
|
|
20230620,120300,578512050,23050,23050,23050,23050,0
|
|
20230620,120200,578512050,23050,23100,23100,23050,140
|
|
20230620,120100,575283400,23050,23050,23050,23050,0
|
|
20230620,120000,575283400,23050,23050,23050,23050,0
|
|
20230620,115900,575283400,23050,23050,23050,23050,1
|
|
20230620,115800,575260350,23050,23050,23050,23050,45
|
|
20230620,115700,574223100,23050,23050,23050,23050,12
|
|
20230620,115600,573946500,23100,23100,23100,23100,0
|
|
20230620,115500,573946500,23100,23100,23100,23100,35
|
|
20230620,115400,573138000,23050,23100,23100,23050,554
|
|
20230620,115300,560341200,23100,23100,23100,23100,0
|
|
20230620,115200,560341200,23100,23100,23100,23100,0
|
|
20230620,115100,560341200,23100,23150,23150,23100,223
|
|
20230620,115000,555189800,23150,23150,23150,23150,18
|
|
20230620,114900,554773100,23150,23150,23150,23100,123
|
|
20230620,114800,551931200,23150,23150,23150,23150,41
|
|
20230620,114700,550982050,23150,23150,23150,23150,16
|
|
20230620,114600,550611650,23150,23150,23150,23100,21
|
|
20230620,114500,550125550,23150,23150,23150,23150,68
|
|
20230620,114400,548551350,23150,23100,23150,23100,7
|
|
20230620,114300,548389350,23150,23150,23150,23150,49
|
|
20230620,114200,547255000,23150,23150,23150,23150,12
|
|
20230620,114100,546977200,23150,23150,23150,23150,225
|
|
20230620,114000,541768450,23150,23100,23150,23100,41
|
|
20230620,113900,540820400,23150,23150,23150,23150,6
|
|
20230620,113800,540681500,23150,23200,23200,23150,71
|
|
20230620,113700,539037450,23200,23200,23200,23150,33
|
|
20230620,113600,538272850,23200,23150,23200,23150,84
|
|
20230620,113500,536327950,23150,23200,23200,23150,112
|
|
20230620,113400,533734550,23150,23150,23150,23100,213
|
|
20230620,113300,528803700,23150,23150,23150,23150,19
|
|
20230620,113200,528363850,23150,23150,23150,23150,19
|
|
20230620,113100,527924000,23150,23150,23150,23100,42
|
|
20230620,113000,526952450,23150,23150,23150,23100,30
|
|
20230620,112900,526258450,23150,23150,23150,23150,12
|
|
20230620,112800,525980650,23150,23150,23150,23150,20
|
|
20230620,112700,525517650,23150,23150,23150,23150,12
|
|
20230620,112600,525239850,23150,23150,23150,23150,16
|
|
20230620,112500,524869450,23150,23150,23150,23150,21
|
|
20230620,112400,524383300,23150,23150,23150,23150,20
|
|
20230620,112300,523920300,23150,23150,23150,23100,265
|
|
20230620,112200,517798300,23150,23150,23150,23150,25
|
|
20230620,112100,517219550,23150,23150,23150,23100,36
|
|
20230620,112000,516386650,23150,23150,23150,23150,51
|
|
20230620,111900,515206000,23150,23100,23150,23100,90
|
|
20230620,111800,513126300,23100,23100,23100,23050,449
|
|
20230620,111700,502769400,23100,23100,23100,23100,7
|
|
20230620,111600,502607700,23100,23100,23100,23050,62
|
|
20230620,111500,501177550,23100,23100,23150,23100,32
|
|
20230620,111400,500437200,23100,23050,23150,23050,101
|
|
20230620,111300,498106600,23100,23150,23150,23100,98
|
|
20230620,111200,495842000,23150,23150,23150,23150,12
|
|
20230620,111100,495564200,23150,23150,23150,23150,9
|
|
20230620,111000,495355850,23100,23150,23150,23100,31
|
|
20230620,110900,494639650,23150,23100,23150,23100,106
|
|
20230620,110800,492190000,23100,23100,23100,23100,61
|
|
20230620,110700,490780900,23100,23100,23100,23050,423
|
|
20230620,110600,481029600,23100,23100,23100,23100,12
|
|
20230620,110500,480752400,23100,23100,23100,23100,28
|
|
20230620,110400,480105600,23100,23100,23100,23050,823
|
|
20230620,110300,461119300,23100,23100,23100,23100,27
|
|
20230620,110200,460495600,23100,23100,23100,23050,516
|
|
20230620,110100,448601000,23100,23100,23100,23100,51
|
|
20230620,110000,447422900,23100,23100,23100,23100,14
|
|
20230620,105900,447099500,23100,23100,23100,23100,12
|
|
20230620,105800,446822300,23100,23100,23150,23100,92
|
|
20230620,105700,444692900,23100,23100,23100,23100,362
|
|
20230620,105600,436330700,23150,23150,23150,23100,18
|
|
20230620,105500,435914100,23150,23150,23150,23100,18
|
|
20230620,105400,435497450,23150,23150,23150,23100,25
|
|
20230620,105300,434919550,23150,23150,23150,23150,23
|
|
20230620,105200,434387100,23150,23100,23150,23100,7
|
|
20230620,105100,434225150,23100,23150,23150,23050,70
|
|
20230620,105000,432609900,23150,23150,23150,23150,22
|
|
20230620,104900,432100600,23150,23150,23150,23150,0
|
|
20230620,104800,432100600,23150,23100,23150,23100,78
|
|
20230620,104700,430297150,23100,23100,23100,23100,1
|
|
20230620,104600,430274050,23100,23100,23100,23100,6
|
|
20230620,104500,430135450,23100,23100,23100,23050,10
|
|
20230620,104400,429904500,23100,23100,23100,23100,578
|
|
20230620,104300,416552700,23100,23100,23100,23100,103
|
|
20230620,104200,414173400,23100,23100,23100,23050,565
|
|
20230620,104100,401126900,23100,23100,23100,23100,201
|
|
20230620,104000,396483800,23100,23100,23100,23100,12
|
|
20230620,103900,396206600,23150,23150,23200,23150,1274
|
|
20230620,103800,366713450,23200,23200,23200,23200,51
|
|
20230620,103700,365530250,23200,23200,23200,23200,102
|
|
20230620,103600,363163850,23200,23200,23200,23200,38
|
|
20230620,103500,362282250,23150,23150,23150,23150,0
|
|
20230620,103400,362282250,23150,23150,23150,23150,0
|
|
20230620,103300,362282250,23150,23150,23150,23150,0
|
|
20230620,103200,362282250,23150,23150,23150,23150,5
|
|
20230620,103100,362166500,23150,23150,23150,23150,0
|
|
20230620,103000,362166500,23150,23150,23150,23150,0
|
|
20230620,102900,362166500,23150,23200,23200,23150,70
|
|
20230620,102800,360543250,23200,23200,23200,23200,2
|
|
20230620,102700,360496850,23150,23150,23150,23150,0
|
|
20230620,102600,360496850,23150,23150,23150,23150,3
|
|
20230620,102500,360427400,23150,23150,23150,23150,202
|
|
20230620,102400,355751100,23150,23150,23150,23150,1
|
|
20230620,102300,355727950,23150,23150,23150,23150,114
|
|
20230620,102200,353088850,23150,23150,23150,23150,0
|
|
20230620,102100,353088850,23150,23150,23150,23150,0
|
|
20230620,102000,353088850,23150,23150,23150,23150,34
|
|
20230620,101900,352301750,23100,23100,23100,23100,364
|
|
20230620,101800,343893350,23150,23150,23150,23150,4
|
|
20230620,101700,343800750,23150,23150,23150,23150,0
|
|
20230620,101600,343800750,23150,23200,23200,23150,337
|
|
20230620,101500,335982850,23200,23200,23200,23200,7
|
|
20230620,101400,335820450,23150,23150,23150,23150,11
|
|
20230620,101300,335565800,23150,23150,23150,23150,4
|
|
20230620,101200,335473200,23100,23200,23200,23100,67
|
|
20230620,101100,333922200,23150,23150,23150,23150,775
|
|
20230620,101000,315980950,23200,23200,23200,23200,20
|
|
20230620,100900,315516950,23200,23200,23200,23200,207
|
|
20230620,100800,310714550,23200,23200,23200,23200,0
|
|
20230620,100700,310714550,23200,23200,23200,23200,0
|
|
20230620,100600,310714550,23200,23200,23200,23200,151
|
|
20230620,100500,307211350,23200,23200,23200,23200,182
|
|
20230620,100400,302988950,23250,23250,23250,23250,250
|
|
20230620,100300,297176450,23250,23250,23250,23250,15
|
|
20230620,100200,296827700,23250,23250,23250,23250,1
|
|
20230620,100100,296804450,23200,23250,23250,23200,6
|
|
20230620,100000,296665200,23200,23250,23250,23150,180
|
|
20230620,095900,292490600,23250,23250,23250,23200,3
|
|
20230620,095800,292420900,23250,23250,23250,23250,10
|
|
20230620,095700,292188400,23250,23200,23250,23200,35
|
|
20230620,095600,291376350,23200,23200,23200,23200,0
|
|
20230620,095500,291376350,23200,23200,23200,23200,25
|
|
20230620,095400,290796350,23200,23200,23200,23200,47
|
|
20230620,095300,289705950,23200,23200,23200,23200,20
|
|
20230620,095200,289241950,23200,23150,23200,23150,37
|
|
20230620,095100,288385350,23150,23150,23150,23150,173
|
|
20230620,095000,284380400,23150,23150,23150,23150,26
|
|
20230620,094900,283778500,23150,23050,23150,23050,225
|
|
20230620,094800,278579100,23100,23100,23100,23100,110
|
|
20230620,094700,276038100,23100,23150,23150,23100,9
|
|
20230620,094600,275830000,23150,23100,23150,23050,807
|
|
20230620,094500,257201150,23100,23100,23100,23100,6
|
|
20230620,094400,257062550,23100,23100,23100,23100,417
|
|
20230620,094300,247429850,23100,23100,23100,23100,2
|
|
20230620,094200,247383650,23100,23100,23100,23100,4
|
|
20230620,094100,247291250,23100,23100,23100,23050,175
|
|
20230620,094000,243248850,23100,23000,23100,23000,78
|
|
20230620,093900,241449850,23000,23050,23050,23000,116
|
|
20230620,093800,238776150,23050,23100,23100,23050,473
|
|
20230620,093700,227873200,23050,23050,23100,23050,9
|
|
20230620,093600,227665600,23100,23050,23100,23050,93
|
|
20230620,093500,225521250,23000,23050,23050,23000,1101
|
|
20230620,093400,200181400,23000,23050,23050,23000,1147
|
|
20230620,093300,173785350,23050,23050,23100,23050,1176
|
|
20230620,093200,146678500,23050,23100,23100,23050,12
|
|
20230620,093100,146401650,23050,23050,23050,23050,2
|
|
20230620,093000,146355550,23050,23050,23050,23050,2
|
|
20230620,092900,146309450,23150,23100,23150,23100,2
|
|
20230620,092800,146263200,23100,23100,23100,23100,545
|
|
20230620,092700,133673700,23100,23100,23100,23100,6
|
|
20230620,092600,133535100,23100,23100,23100,23100,160
|
|
20230620,092500,129839100,23100,23200,23200,23100,117
|
|
20230620,092400,127130100,23100,23100,23100,23100,3
|
|
20230620,092300,127060800,23100,23150,23150,23100,9
|
|
20230620,092200,126852550,23200,23150,23200,23100,24
|
|
20230620,092100,126297000,23150,23150,23150,23150,0
|
|
20230620,092000,126297000,23150,23200,23200,23150,295
|
|
20230620,091900,119467100,23150,23150,23150,23150,2
|
|
20230620,091800,119420800,23150,23200,23200,23150,3
|
|
20230620,091700,119351300,23150,23150,23150,23150,0
|
|
20230620,091600,119351300,23150,23150,23150,23150,2
|
|
20230620,091500,119305000,23150,23100,23150,23100,18
|
|
20230620,091400,118888550,23100,23150,23150,23100,42
|
|
20230620,091300,117918250,23150,23150,23150,23100,56
|
|
20230620,091200,116621900,23150,23150,23150,23150,93
|
|
20230620,091100,114468950,23150,23100,23150,23050,699
|
|
20230620,091000,98316850,23150,23100,23150,23100,112
|
|
20230620,090900,95724650,23100,23200,23200,23100,209
|
|
20230620,090800,90889200,23150,23200,23200,23150,7
|
|
20230620,090700,90726900,23200,23200,23200,23200,162
|
|
20230620,090600,86968500,23200,23100,23250,23100,475
|
|
20230620,090500,75964350,23150,23150,23150,23100,377
|
|
20230620,090400,67238600,23200,23100,23200,23100,487
|
|
20230620,090300,55959000,23150,23150,23150,23150,191
|
|
20230620,090200,51537350,23150,23100,23150,23100,515
|
|
20230620,090100,39623550,23050,23100,23100,23050,104
|
|
20230620,090000,37221300,23150,23400,23400,23150,1490
|