660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195700,1804829450,22150,22150,22150,22150,2750
|
|
20230623,195600,1804829450,22150,22150,22150,22150,0
|
|
20230623,195500,1804829450,22150,22150,22150,22150,0
|
|
20230623,195400,1804829450,22150,22150,22150,22150,0
|
|
20230623,195300,1804829450,22150,22150,22150,22150,0
|
|
20230623,195200,1804829450,22150,22150,22150,22150,0
|
|
20230623,195100,1804829450,22150,22150,22150,22150,0
|
|
20230623,195000,1804829450,22150,22150,22150,22150,0
|
|
20230623,194900,1804829450,22150,22150,22150,22150,0
|
|
20230623,194800,1804829450,22150,22150,22150,22150,0
|
|
20230623,194700,1804829450,22150,22150,22150,22150,0
|
|
20230623,194600,1804829450,22150,22150,22150,22150,0
|
|
20230623,194500,1804829450,22150,22150,22150,22150,0
|
|
20230623,194400,1804829450,22150,22150,22150,22150,0
|
|
20230623,194300,1804829450,22150,22150,22150,22150,0
|
|
20230623,194200,1804829450,22150,22150,22150,22150,0
|
|
20230623,194100,1804829450,22150,22150,22150,22150,0
|
|
20230623,194000,1804829450,22150,22150,22150,22150,0
|
|
20230623,193900,1804829450,22150,22150,22150,22150,0
|
|
20230623,193800,1804829450,22150,22150,22150,22150,0
|
|
20230623,193700,1804829450,22150,22150,22150,22150,0
|
|
20230623,193600,1804829450,22150,22150,22150,22150,0
|
|
20230623,193500,1804829450,22150,22150,22150,22150,0
|
|
20230623,193400,1804829450,22150,22150,22150,22150,0
|
|
20230623,193300,1804829450,22150,22150,22150,22150,0
|
|
20230623,193200,1804829450,22150,22150,22150,22150,0
|
|
20230623,193100,1804829450,22150,22150,22150,22150,0
|
|
20230623,193000,1804829450,22150,22150,22150,22150,0
|
|
20230623,192900,1804829450,22150,22150,22150,22150,0
|
|
20230623,192800,1804829450,22150,22150,22150,22150,0
|
|
20230623,192700,1804829450,22150,22150,22150,22150,2750
|
|
20230623,192600,1804829450,22150,22150,22150,22150,0
|
|
20230623,192500,1804829450,22150,22150,22150,22150,0
|
|
20230623,192400,1804829450,22150,22150,22150,22150,0
|
|
20230623,192300,1804829450,22150,22150,22150,22150,0
|
|
20230623,192200,1804829450,22150,22150,22150,22150,0
|
|
20230623,192100,1804829450,22150,22150,22150,22150,0
|
|
20230623,192000,1804829450,22150,22150,22150,22150,0
|
|
20230623,191900,1804829450,22150,22150,22150,22150,0
|
|
20230623,191800,1804829450,22150,22150,22150,22150,0
|
|
20230623,191700,1804829450,22150,22150,22150,22150,0
|
|
20230623,191600,1804829450,22150,22150,22150,22150,0
|
|
20230623,191500,1804829450,22150,22150,22150,22150,0
|
|
20230623,191400,1804829450,22150,22150,22150,22150,0
|
|
20230623,191300,1804829450,22150,22150,22150,22150,0
|
|
20230623,191200,1804829450,22150,22150,22150,22150,0
|
|
20230623,191100,1804829450,22150,22150,22150,22150,0
|
|
20230623,191000,1804829450,22150,22150,22150,22150,0
|
|
20230623,190900,1804829450,22150,22150,22150,22150,0
|
|
20230623,190800,1804829450,22150,22150,22150,22150,0
|
|
20230623,190700,1804829450,22150,22150,22150,22150,0
|
|
20230623,190600,1804829450,22150,22150,22150,22150,0
|
|
20230623,190500,1804829450,22150,22150,22150,22150,0
|
|
20230623,190400,1804829450,22150,22150,22150,22150,0
|
|
20230623,190300,1804829450,22150,22150,22150,22150,0
|
|
20230623,190200,1804829450,22150,22150,22150,22150,0
|
|
20230623,190100,1804829450,22150,22150,22150,22150,0
|
|
20230623,190000,1804829450,22150,22150,22150,22150,0
|
|
20230623,185900,1804829450,22150,22150,22150,22150,0
|
|
20230623,185800,1804829450,22150,22150,22150,22150,0
|
|
20230623,185700,1804829450,22150,22150,22150,22150,2750
|
|
20230623,185600,1804829450,22150,22150,22150,22150,0
|
|
20230623,185500,1804829450,22150,22150,22150,22150,0
|
|
20230623,185400,1804829450,22150,22150,22150,22150,0
|
|
20230623,185300,1804829450,22150,22150,22150,22150,0
|
|
20230623,185200,1804829450,22150,22150,22150,22150,0
|
|
20230623,185100,1804829450,22150,22150,22150,22150,0
|
|
20230623,185000,1804829450,22150,22150,22150,22150,0
|
|
20230623,184900,1804829450,22150,22150,22150,22150,0
|
|
20230623,184800,1804829450,22150,22150,22150,22150,0
|
|
20230623,184700,1804829450,22150,22150,22150,22150,0
|
|
20230623,184600,1804829450,22150,22150,22150,22150,0
|
|
20230623,184500,1804829450,22150,22150,22150,22150,0
|
|
20230623,184400,1804829450,22150,22150,22150,22150,0
|
|
20230623,184300,1804829450,22150,22150,22150,22150,0
|
|
20230623,184200,1804829450,22150,22150,22150,22150,0
|
|
20230623,184100,1804829450,22150,22150,22150,22150,0
|
|
20230623,184000,1804829450,22150,22150,22150,22150,0
|
|
20230623,183900,1804829450,22150,22150,22150,22150,0
|
|
20230623,183800,1804829450,22150,22150,22150,22150,0
|
|
20230623,183700,1804829450,22150,22150,22150,22150,0
|
|
20230623,183600,1804829450,22150,22150,22150,22150,0
|
|
20230623,183500,1804829450,22150,22150,22150,22150,0
|
|
20230623,183400,1804829450,22150,22150,22150,22150,0
|
|
20230623,183300,1804829450,22150,22150,22150,22150,0
|
|
20230623,183200,1804829450,22150,22150,22150,22150,0
|
|
20230623,183100,1804829450,22150,22150,22150,22150,0
|
|
20230623,183000,1804829450,22150,22150,22150,22150,0
|
|
20230623,182900,1804829450,22150,22150,22150,22150,0
|
|
20230623,182800,1804829450,22150,22150,22150,22150,0
|
|
20230623,182700,1804829450,22150,22150,22150,22150,2750
|
|
20230623,182600,1804829450,22150,22150,22150,22150,0
|
|
20230623,182500,1804829450,22150,22150,22150,22150,0
|
|
20230623,182400,1804829450,22150,22150,22150,22150,0
|
|
20230623,182300,1804829450,22150,22150,22150,22150,0
|
|
20230623,182200,1804829450,22150,22150,22150,22150,0
|
|
20230623,182100,1804829450,22150,22150,22150,22150,0
|
|
20230623,182000,1804829450,22150,22150,22150,22150,0
|
|
20230623,181900,1804829450,22150,22150,22150,22150,0
|
|
20230623,181800,1804829450,22150,22150,22150,22150,0
|
|
20230623,181700,1804829450,22150,22150,22150,22150,0
|
|
20230623,181600,1804829450,22150,22150,22150,22150,0
|
|
20230623,181500,1804829450,22150,22150,22150,22150,0
|
|
20230623,181400,1804829450,22150,22150,22150,22150,0
|
|
20230623,181300,1804829450,22150,22150,22150,22150,0
|
|
20230623,181200,1804829450,22150,22150,22150,22150,0
|
|
20230623,181100,1804829450,22150,22150,22150,22150,0
|
|
20230623,181000,1804829450,22150,22150,22150,22150,0
|
|
20230623,180900,1804829450,22150,22150,22150,22150,0
|
|
20230623,180800,1804829450,22150,22150,22150,22150,0
|
|
20230623,180700,1804829450,22150,22150,22150,22150,0
|
|
20230623,180600,1804829450,22150,22150,22150,22150,0
|
|
20230623,180500,1804829450,22150,22150,22150,22150,0
|
|
20230623,180400,1804829450,22150,22150,22150,22150,0
|
|
20230623,180300,1804829450,22150,22150,22150,22150,0
|
|
20230623,180200,1804829450,22150,22150,22150,22150,0
|
|
20230623,180100,1804829450,22150,22150,22150,22150,0
|
|
20230623,180000,1804829450,22150,22150,22150,22150,0
|
|
20230623,175900,1804829450,22150,22150,22150,22150,0
|
|
20230623,175800,1804829450,22150,22150,22150,22150,0
|
|
20230623,175700,1804829450,22150,22150,22150,22150,2750
|
|
20230623,175600,1804829450,22150,22150,22150,22150,0
|
|
20230623,175500,1804829450,22150,22150,22150,22150,0
|
|
20230623,175400,1804829450,22150,22150,22150,22150,0
|
|
20230623,175300,1804829450,22150,22150,22150,22150,0
|
|
20230623,175200,1804829450,22150,22150,22150,22150,0
|
|
20230623,175100,1804829450,22150,22150,22150,22150,0
|
|
20230623,175000,1804829450,22150,22150,22150,22150,0
|
|
20230623,174900,1804829450,22150,22150,22150,22150,0
|
|
20230623,174800,1804829450,22150,22150,22150,22150,0
|
|
20230623,174700,1804829450,22150,22150,22150,22150,0
|
|
20230623,174600,1804829450,22150,22150,22150,22150,0
|
|
20230623,174500,1804829450,22150,22150,22150,22150,0
|
|
20230623,174400,1804829450,22150,22150,22150,22150,0
|
|
20230623,174300,1804829450,22150,22150,22150,22150,0
|
|
20230623,174200,1804829450,22150,22150,22150,22150,0
|
|
20230623,174100,1804829450,22150,22150,22150,22150,0
|
|
20230623,174000,1804829450,22150,22150,22150,22150,0
|
|
20230623,173900,1804829450,22150,22150,22150,22150,0
|
|
20230623,173800,1804829450,22150,22150,22150,22150,0
|
|
20230623,173700,1804829450,22150,22150,22150,22150,0
|
|
20230623,173600,1804829450,22150,22150,22150,22150,0
|
|
20230623,173500,1804829450,22150,22150,22150,22150,0
|
|
20230623,173400,1804829450,22150,22150,22150,22150,0
|
|
20230623,173300,1804829450,22150,22150,22150,22150,0
|
|
20230623,173200,1804829450,22150,22150,22150,22150,0
|
|
20230623,173100,1804829450,22150,22150,22150,22150,0
|
|
20230623,173000,1804829450,22150,22150,22150,22150,0
|
|
20230623,172900,1804829450,22150,22150,22150,22150,0
|
|
20230623,172800,1804829450,22150,22150,22150,22150,0
|
|
20230623,172700,1804829450,22150,22150,22150,22150,2750
|
|
20230623,172600,1804829450,22150,22150,22150,22150,0
|
|
20230623,172500,1804829450,22150,22150,22150,22150,0
|
|
20230623,172400,1804829450,22150,22150,22150,22150,0
|
|
20230623,172300,1804829450,22150,22150,22150,22150,0
|
|
20230623,172200,1804829450,22150,22150,22150,22150,0
|
|
20230623,172100,1804829450,22150,22150,22150,22150,0
|
|
20230623,172000,1804829450,22150,22150,22150,22150,0
|
|
20230623,171900,1804829450,22150,22150,22150,22150,0
|
|
20230623,171800,1804829450,22150,22150,22150,22150,0
|
|
20230623,171700,1804829450,22150,22150,22150,22150,0
|
|
20230623,171600,1804829450,22150,22150,22150,22150,0
|
|
20230623,171500,1804829450,22150,22150,22150,22150,0
|
|
20230623,171400,1804829450,22150,22150,22150,22150,0
|
|
20230623,171300,1804829450,22150,22150,22150,22150,0
|
|
20230623,171200,1804829450,22150,22150,22150,22150,0
|
|
20230623,171100,1804829450,22150,22150,22150,22150,0
|
|
20230623,171000,1804829450,22150,22150,22150,22150,0
|
|
20230623,170900,1804829450,22150,22150,22150,22150,0
|
|
20230623,170800,1804829450,22150,22150,22150,22150,0
|
|
20230623,170700,1804829450,22150,22150,22150,22150,0
|
|
20230623,170600,1804829450,22150,22150,22150,22150,0
|
|
20230623,170500,1804829450,22150,22150,22150,22150,0
|
|
20230623,170400,1804829450,22150,22150,22150,22150,0
|
|
20230623,170300,1804829450,22150,22150,22150,22150,0
|
|
20230623,170200,1804829450,22150,22150,22150,22150,0
|
|
20230623,170100,1804829450,22150,22150,22150,22150,0
|
|
20230623,170000,1804829450,22150,22150,22150,22150,0
|
|
20230623,165900,1804829450,22150,22150,22150,22150,0
|
|
20230623,165800,1804829450,22150,22150,22150,22150,0
|
|
20230623,165700,1804829450,22150,22150,22150,22150,2750
|
|
20230623,165600,1804829450,22150,22150,22150,22150,0
|
|
20230623,165500,1804829450,22150,22150,22150,22150,0
|
|
20230623,165400,1804829450,22150,22150,22150,22150,0
|
|
20230623,165300,1804829450,22150,22150,22150,22150,0
|
|
20230623,165200,1804829450,22150,22150,22150,22150,0
|
|
20230623,165100,1804829450,22150,22150,22150,22150,0
|
|
20230623,165000,1804829450,22150,22150,22150,22150,0
|
|
20230623,164900,1804829450,22150,22150,22150,22150,0
|
|
20230623,164800,1804829450,22150,22150,22150,22150,0
|
|
20230623,164700,1804829450,22150,22150,22150,22150,0
|
|
20230623,164600,1804829450,22150,22150,22150,22150,0
|
|
20230623,164500,1804829450,22150,22150,22150,22150,0
|
|
20230623,164400,1804829450,22150,22150,22150,22150,0
|
|
20230623,164300,1804829450,22150,22150,22150,22150,0
|
|
20230623,164200,1804829450,22150,22150,22150,22150,0
|
|
20230623,164100,1804829450,22150,22150,22150,22150,0
|
|
20230623,164000,1804829450,22150,22150,22150,22150,0
|
|
20230623,163900,1804829450,22150,22150,22150,22150,0
|
|
20230623,163800,1804829450,22150,22150,22150,22150,0
|
|
20230623,163700,1804829450,22150,22150,22150,22150,0
|
|
20230623,163600,1804829450,22150,22150,22150,22150,0
|
|
20230623,163500,1804829450,22150,22150,22150,22150,0
|
|
20230623,163400,1804829450,22150,22150,22150,22150,0
|
|
20230623,163300,1804829450,22150,22150,22150,22150,0
|
|
20230623,163200,1804829450,22150,22150,22150,22150,0
|
|
20230623,163100,1804829450,22150,22150,22150,22150,0
|
|
20230623,163000,1804829450,22150,22150,22150,22150,0
|
|
20230623,162900,1804829450,22150,22150,22150,22150,0
|
|
20230623,162800,1804829450,22150,22150,22150,22150,0
|
|
20230623,162700,1804829450,22150,22150,22150,22150,2750
|
|
20230623,162600,1804829450,22150,22150,22150,22150,0
|
|
20230623,162500,1804829450,22150,22150,22150,22150,0
|
|
20230623,162400,1804829450,22150,22150,22150,22150,0
|
|
20230623,162300,1804829450,22150,22150,22150,22150,0
|
|
20230623,162200,1804829450,22150,22150,22150,22150,0
|
|
20230623,162100,1804829450,22150,22150,22150,22150,0
|
|
20230623,162000,1804829450,22150,22150,22150,22150,0
|
|
20230623,161900,1804829450,22150,22150,22150,22150,0
|
|
20230623,161800,1804829450,22150,22150,22150,22150,0
|
|
20230623,161700,1804829450,22150,22150,22150,22150,0
|
|
20230623,161600,1804829450,22150,22150,22150,22150,0
|
|
20230623,161500,1804829450,22150,22150,22150,22150,0
|
|
20230623,161400,1804829450,22150,22150,22150,22150,0
|
|
20230623,161300,1804829450,22150,22150,22150,22150,0
|
|
20230623,161200,1804829450,22150,22150,22150,22150,0
|
|
20230623,161100,1804829450,22150,22150,22150,22150,0
|
|
20230623,161000,1804829450,22150,22150,22150,22150,0
|
|
20230623,160900,1804829450,22150,22150,22150,22150,0
|
|
20230623,160800,1804829450,22150,22150,22150,22150,0
|
|
20230623,160700,1804829450,22150,22150,22150,22150,0
|
|
20230623,160600,1804829450,22150,22150,22150,22150,0
|
|
20230623,160500,1804829450,22150,22150,22150,22150,0
|
|
20230623,160400,1804829450,22150,22150,22150,22150,0
|
|
20230623,160300,1804829450,22150,22150,22150,22150,0
|
|
20230623,160200,1804829450,22150,22150,22150,22150,0
|
|
20230623,160100,1804829450,22150,22150,22150,22150,0
|
|
20230623,160000,1804829450,22150,22150,22150,22150,0
|
|
20230623,155900,1804829450,22150,22150,22150,22150,0
|
|
20230623,155800,1804829450,22150,22150,22150,22150,0
|
|
20230623,155700,1804829450,22150,22150,22150,22150,2750
|
|
20230623,155600,1804829450,22150,22150,22150,22150,0
|
|
20230623,155500,1804829450,22150,22150,22150,22150,0
|
|
20230623,155400,1804829450,22150,22150,22150,22150,0
|
|
20230623,155300,1804829450,22150,22150,22150,22150,0
|
|
20230623,155200,1804829450,22150,22150,22150,22150,0
|
|
20230623,155100,1804829450,22150,22150,22150,22150,0
|
|
20230623,155000,1804829450,22150,22150,22150,22150,0
|
|
20230623,154900,1804829450,22150,22150,22150,22150,0
|
|
20230623,154800,1804829450,22150,22150,22150,22150,0
|
|
20230623,154700,1804829450,22150,22150,22150,22150,0
|
|
20230623,154600,1804829450,22150,22150,22150,22150,0
|
|
20230623,154500,1804829450,22150,22150,22150,22150,0
|
|
20230623,154400,1804829450,22150,22150,22150,22150,0
|
|
20230623,154300,1804829450,22150,22150,22150,22150,0
|
|
20230623,154200,1804829450,22150,22150,22150,22150,0
|
|
20230623,154100,1804829450,22150,22150,22150,22150,0
|
|
20230623,154000,1804829450,22150,22150,22150,22150,0
|
|
20230623,153900,1804829450,22150,22150,22150,22150,0
|
|
20230623,153800,1804829450,22150,22150,22150,22150,0
|
|
20230623,153700,1804829450,22150,22150,22150,22150,0
|
|
20230623,153600,1804829450,22150,22150,22150,22150,0
|
|
20230623,153500,1804829450,22150,22150,22150,22150,0
|
|
20230623,153400,1804829450,22150,22150,22150,22150,0
|
|
20230623,153300,1804829450,22150,22150,22150,22150,0
|
|
20230623,153200,1804829450,22150,22150,22150,22150,0
|
|
20230623,153100,1804829450,22150,22150,22150,22150,0
|
|
20230623,153000,1804829450,22150,22150,22150,22150,2750
|
|
20230623,152900,1743916950,22200,22200,22200,22200,0
|
|
20230623,152800,1743916950,22200,22200,22200,22200,0
|
|
20230623,152700,1743916950,22200,22200,22200,22200,0
|
|
20230623,152600,1743916950,22200,22200,22200,22200,0
|
|
20230623,152500,1743916950,22200,22200,22200,22200,0
|
|
20230623,152400,1743916950,22200,22200,22200,22200,0
|
|
20230623,152300,1743916950,22200,22200,22200,22200,0
|
|
20230623,152200,1743916950,22200,22200,22200,22200,0
|
|
20230623,152100,1743916950,22200,22200,22200,22200,0
|
|
20230623,152000,1743916950,22200,22200,22200,22200,0
|
|
20230623,151900,1743916950,22200,22150,22200,22150,102
|
|
20230623,151800,1741655100,22150,22150,22150,22150,27
|
|
20230623,151700,1741057050,22150,22150,22200,22150,43
|
|
20230623,151600,1740103400,22200,22200,22200,22200,245
|
|
20230623,151500,1734664400,22200,22200,22200,22200,19
|
|
20230623,151400,1734242600,22200,22150,22200,22150,440
|
|
20230623,151300,1724475350,22150,22200,22200,22150,206
|
|
20230623,151200,1719902500,22200,22200,22200,22150,361
|
|
20230623,151100,1711890300,22200,22200,22200,22200,125
|
|
20230623,151000,1709115300,22150,22150,22150,22150,51
|
|
20230623,150900,1707985650,22150,22150,22150,22150,10
|
|
20230623,150800,1707764150,22150,22150,22150,22150,100
|
|
20230623,150700,1705549150,22150,22200,22200,22150,503
|
|
20230623,150600,1694382700,22200,22200,22200,22200,300
|
|
20230623,150500,1687722700,22200,22200,22200,22200,120
|
|
20230623,150400,1685058700,22200,22150,22200,22150,151
|
|
20230623,150300,1681714000,22150,22150,22150,22150,66
|
|
20230623,150200,1680252100,22150,22150,22150,22150,131
|
|
20230623,150100,1677350450,22100,22100,22100,22100,0
|
|
20230623,150000,1677350450,22100,22100,22100,22100,70
|
|
20230623,145900,1675803450,22150,22150,22150,22150,71
|
|
20230623,145800,1674230800,22100,22100,22100,22100,251
|
|
20230623,145700,1668683700,22100,22100,22100,22100,79
|
|
20230623,145600,1666937800,22150,22150,22150,22150,36
|
|
20230623,145500,1666140400,22100,22100,22100,22100,9
|
|
20230623,145400,1665941500,22100,22100,22100,22100,1048
|
|
20230623,145300,1642780700,22100,22100,22100,22100,0
|
|
20230623,145200,1642780700,22100,22100,22100,22100,569
|
|
20230623,145100,1630205800,22100,22100,22100,22100,0
|
|
20230623,145000,1630205800,22100,22100,22100,22100,5
|
|
20230623,144900,1630095300,22100,22050,22100,22050,641
|
|
20230623,144800,1615932700,22050,22100,22100,22050,873
|
|
20230623,144700,1596680900,22100,22100,22100,22100,816
|
|
20230623,144600,1578647300,22100,22100,22100,22100,231
|
|
20230623,144500,1573542200,22100,22100,22100,22100,13
|
|
20230623,144400,1573254900,22050,22050,22050,22050,129
|
|
20230623,144300,1570410450,22050,22050,22050,22050,0
|
|
20230623,144200,1570410450,22050,22050,22050,22050,18
|
|
20230623,144100,1570013550,22050,22050,22050,22050,69
|
|
20230623,144000,1568492100,22050,22050,22050,22050,17
|
|
20230623,143900,1568117250,22050,22050,22050,22050,0
|
|
20230623,143800,1568117250,22050,22100,22100,22050,87
|
|
20230623,143700,1566198050,22100,22100,22100,22100,41
|
|
20230623,143600,1565291950,22050,22100,22100,22050,70
|
|
20230623,143500,1563746200,22100,22100,22100,22100,3
|
|
20230623,143400,1563679900,22100,22100,22100,22100,1
|
|
20230623,143300,1563657800,22100,22100,22100,22100,75
|
|
20230623,143200,1562000300,22100,22100,22100,22100,63
|
|
20230623,143100,1560608000,22100,22100,22100,22100,0
|
|
20230623,143000,1560608000,22100,22100,22100,22100,77
|
|
20230623,142900,1558906300,22100,22100,22100,22100,0
|
|
20230623,142800,1558906300,22100,22100,22100,22100,69
|
|
20230623,142700,1557381400,22100,22100,22100,22100,0
|
|
20230623,142600,1557381400,22100,22100,22100,22100,152
|
|
20230623,142500,1554022200,22100,22100,22100,22100,69
|
|
20230623,142400,1552497300,22100,22150,22150,22100,153
|
|
20230623,142300,1549114100,22150,22150,22150,22150,5
|
|
20230623,142200,1549003350,22100,22100,22150,22100,155
|
|
20230623,142100,1545576050,22100,22100,22100,22100,0
|
|
20230623,142000,1545576050,22100,22100,22100,22100,70
|
|
20230623,141900,1544029050,22150,22150,22150,22150,50
|
|
20230623,141800,1542921550,22150,22150,22150,22150,35
|
|
20230623,141700,1542146300,22100,22150,22150,22100,79
|
|
20230623,141600,1540399900,22150,22150,22150,22150,53
|
|
20230623,141500,1539225950,22150,22150,22150,22150,20
|
|
20230623,141400,1538782950,22100,22150,22150,22100,179
|
|
20230623,141300,1534821550,22150,22150,22150,22150,250
|
|
20230623,141200,1529284050,22100,22150,22150,22100,170
|
|
20230623,141100,1525525300,22100,22100,22100,22100,0
|
|
20230623,141000,1525525300,22100,22100,22100,22100,0
|
|
20230623,140900,1525525300,22100,22150,22150,22100,200
|
|
20230623,140800,1521098750,22150,22100,22150,22100,38
|
|
20230623,140700,1520257150,22100,22100,22100,22100,10
|
|
20230623,140600,1520036150,22100,22100,22100,22100,120
|
|
20230623,140500,1517384150,22100,22100,22150,22100,236
|
|
20230623,140400,1512165750,22100,22100,22100,22100,69
|
|
20230623,140300,1510640850,22150,22150,22150,22150,122
|
|
20230623,140200,1507938550,22100,22100,22100,22100,403
|
|
20230623,140100,1499032250,22150,22100,22150,22100,105
|
|
20230623,140000,1496710000,22100,22100,22100,22100,81
|
|
20230623,135900,1494919900,22100,22100,22100,22100,69
|
|
20230623,135800,1493395000,22100,22100,22100,22100,300
|
|
20230623,135700,1486765000,22100,22100,22100,22100,85
|
|
20230623,135600,1484886500,22100,22100,22100,22100,69
|
|
20230623,135500,1483361600,22100,22100,22100,22100,20
|
|
20230623,135400,1482919600,22100,22100,22100,22100,500
|
|
20230623,135300,1471869600,22100,22100,22100,22100,70
|
|
20230623,135200,1470322600,22100,22100,22100,22100,6
|
|
20230623,135100,1470190000,22100,22100,22100,22100,368
|
|
20230623,135000,1462057200,22100,22100,22100,22100,942
|
|
20230623,134900,1441239000,22100,22100,22100,22100,0
|
|
20230623,134800,1441239000,22100,22100,22150,22100,1088
|
|
20230623,134700,1417190450,22100,22100,22100,22100,0
|
|
20230623,134600,1417190450,22100,22100,22100,22100,0
|
|
20230623,134500,1417190450,22100,22150,22150,22100,102
|
|
20230623,134400,1414934600,22150,22100,22150,22100,60
|
|
20230623,134300,1413606850,22100,22100,22100,22100,98
|
|
20230623,134200,1411441050,22100,22100,22100,22100,23
|
|
20230623,134100,1410932750,22100,22100,22150,22100,143
|
|
20230623,134000,1407770650,22100,22150,22150,22100,280
|
|
20230623,133900,1401582100,22100,22100,22100,22100,20
|
|
20230623,133800,1401140100,22100,22100,22100,22100,54
|
|
20230623,133700,1399946700,22100,22150,22150,22100,71
|
|
20230623,133600,1398377500,22150,22150,22150,22150,0
|
|
20230623,133500,1398377500,22150,22100,22150,22100,154
|
|
20230623,133400,1394973600,22100,22100,22100,22100,0
|
|
20230623,133300,1394973600,22100,22100,22100,22100,0
|
|
20230623,133200,1394973600,22100,22100,22100,22100,69
|
|
20230623,133100,1393448700,22150,22150,22150,22100,63
|
|
20230623,133000,1392053450,22150,22150,22150,22150,1106
|
|
20230623,132900,1367555550,22150,22150,22150,22150,74
|
|
20230623,132800,1365916450,22150,22200,22200,22150,1619
|
|
20230623,132700,1329997500,22250,22200,22250,22200,104
|
|
20230623,132600,1327686950,22200,22200,22200,22200,10
|
|
20230623,132500,1327464950,22200,22200,22200,22200,15
|
|
20230623,132400,1327131950,22200,22200,22200,22200,130
|
|
20230623,132300,1324245950,22200,22200,22200,22200,25
|
|
20230623,132200,1323690950,22200,22200,22200,22200,116
|
|
20230623,132100,1321115750,22200,22200,22200,22200,69
|
|
20230623,132000,1319583950,22200,22200,22200,22200,1
|
|
20230623,131900,1319561750,22200,22200,22200,22200,129
|
|
20230623,131800,1316697950,22250,22250,22250,22250,5
|
|
20230623,131700,1316586700,22250,22250,22250,22250,74
|
|
20230623,131600,1314940200,22200,22250,22250,22200,115
|
|
20230623,131500,1312384950,22250,22250,22250,22250,6
|
|
20230623,131400,1312251450,22250,22250,22250,22250,193
|
|
20230623,131300,1307957200,22250,22250,22300,22250,173
|
|
20230623,131200,1304102900,22250,22250,22250,22200,35
|
|
20230623,131100,1303324200,22200,22200,22200,22200,69
|
|
20230623,131000,1301792400,22300,22200,22300,22200,38
|
|
20230623,130900,1300945200,22200,22200,22200,22200,1
|
|
20230623,130800,1300923000,22200,22250,22250,22200,361
|
|
20230623,130700,1292902200,22250,22250,22250,22250,203
|
|
20230623,130600,1288385450,22250,22200,22250,22200,71
|
|
20230623,130500,1286809200,22200,22200,22200,22200,50
|
|
20230623,130400,1285699200,22200,22200,22200,22200,0
|
|
20230623,130300,1285699200,22200,22200,22200,22200,69
|
|
20230623,130200,1284167400,22200,22200,22200,22200,50
|
|
20230623,130100,1283057400,22250,22250,22250,22200,1184
|
|
20230623,130000,1256728400,22250,22250,22250,22250,206
|
|
20230623,125900,1252144900,22250,22250,22250,22250,0
|
|
20230623,125800,1252144900,22250,22300,22300,22250,348
|
|
20230623,125700,1244384600,22350,22350,22350,22350,71
|
|
20230623,125600,1242797750,22350,22350,22350,22350,30
|
|
20230623,125500,1242127250,22300,22300,22300,22300,198
|
|
20230623,125400,1237711850,22300,22300,22300,22300,5
|
|
20230623,125300,1237600350,22300,22300,22300,22300,0
|
|
20230623,125200,1237600350,22300,22350,22350,22300,120
|
|
20230623,125100,1234921800,22350,22350,22350,22350,6
|
|
20230623,125000,1234787700,22350,22300,22350,22300,254
|
|
20230623,124900,1229121500,22300,22300,22300,22300,50
|
|
20230623,124800,1228006500,22300,22300,22300,22300,10
|
|
20230623,124700,1227783500,22300,22350,22350,22300,142
|
|
20230623,124600,1224613350,22300,22300,22300,22300,279
|
|
20230623,124500,1218391650,22300,22300,22300,22300,0
|
|
20230623,124400,1218391650,22300,22300,22300,22300,69
|
|
20230623,124300,1216852950,22350,22350,22350,22350,36
|
|
20230623,124200,1216048350,22300,22300,22300,22300,69
|
|
20230623,124100,1214509650,22300,22300,22300,22300,20
|
|
20230623,124000,1214063650,22350,22350,22350,22350,1
|
|
20230623,123900,1214041300,22300,22300,22300,22300,70
|
|
20230623,123800,1212480300,22300,22300,22300,22300,0
|
|
20230623,123700,1212480300,22300,22300,22300,22300,0
|
|
20230623,123600,1212480300,22300,22300,22300,22300,69
|
|
20230623,123500,1210941600,22300,22300,22300,22300,0
|
|
20230623,123400,1210941600,22300,22300,22300,22300,69
|
|
20230623,123300,1209402900,22350,22300,22350,22300,178
|
|
20230623,123200,1205425950,22300,22300,22300,22300,25
|
|
20230623,123100,1204868450,22350,22300,22350,22300,79
|
|
20230623,123000,1203106400,22350,22350,22350,22350,74
|
|
20230623,122900,1201452500,22350,22350,22350,22350,35
|
|
20230623,122800,1200670250,22300,22350,22350,22300,75
|
|
20230623,122700,1198997500,22350,22350,22350,22350,1
|
|
20230623,122600,1198975150,22350,22300,22350,22300,104
|
|
20230623,122500,1196654200,22300,22300,22300,22300,0
|
|
20230623,122400,1196654200,22300,22300,22300,22300,0
|
|
20230623,122300,1196654200,22300,22300,22300,22300,459
|
|
20230623,122200,1186418500,22300,22300,22300,22300,0
|
|
20230623,122100,1186418500,22300,22300,22300,22300,19
|
|
20230623,122000,1185994800,22300,22350,22350,22300,120
|
|
20230623,121900,1183316300,22300,22300,22300,22300,0
|
|
20230623,121800,1183316300,22300,22350,22350,22300,89
|
|
20230623,121700,1181330600,22350,22350,22350,22350,145
|
|
20230623,121600,1178089850,22350,22300,22350,22300,86
|
|
20230623,121500,1176171850,22300,22300,22350,22300,187
|
|
20230623,121400,1172000900,22300,22350,22350,22300,175
|
|
20230623,121300,1168095900,22350,22350,22350,22350,36
|
|
20230623,121200,1167291300,22300,22300,22350,22300,271
|
|
20230623,121100,1161247900,22300,22300,22300,22300,12
|
|
20230623,121000,1160980300,22300,22300,22300,22300,70
|
|
20230623,120900,1159419300,22300,22300,22300,22300,16
|
|
20230623,120800,1159062500,22300,22300,22300,22300,705
|
|
20230623,120700,1143341000,22300,22300,22300,22250,164
|
|
20230623,120600,1139687250,22250,22250,22250,22250,0
|
|
20230623,120500,1139687250,22250,22250,22250,22250,69
|
|
20230623,120400,1138152000,22300,22300,22300,22300,0
|
|
20230623,120300,1138152000,22300,22300,22300,22300,52
|
|
20230623,120200,1136992400,22300,22250,22300,22250,146
|
|
20230623,120100,1133740100,22250,22250,22250,22250,90
|
|
20230623,120000,1131737600,22250,22250,22250,22250,0
|
|
20230623,115900,1131737600,22250,22300,22300,22250,193
|
|
20230623,115800,1127437150,22300,22300,22300,22300,0
|
|
20230623,115700,1127437150,22300,22250,22300,22250,82
|
|
20230623,115600,1125612000,22300,22300,22300,22300,42
|
|
20230623,115500,1124675400,22250,22250,22250,22250,0
|
|
20230623,115400,1124675400,22250,22250,22250,22250,119
|
|
20230623,115300,1122027650,22250,22250,22250,22250,0
|
|
20230623,115200,1122027650,22250,22250,22250,22250,0
|
|
20230623,115100,1122027650,22250,22300,22300,22250,180
|
|
20230623,115000,1118017150,22300,22300,22350,22300,233
|
|
20230623,114900,1112814900,22300,22250,22300,22250,78
|
|
20230623,114800,1111078950,22300,22300,22300,22300,0
|
|
20230623,114700,1111078950,22300,22300,22300,22300,0
|
|
20230623,114600,1111078950,22300,22350,22350,22300,554
|
|
20230623,114500,1098700250,22400,22400,22400,22400,35
|
|
20230623,114400,1097916250,22350,22350,22350,22350,63
|
|
20230623,114300,1096508200,22350,22300,22350,22300,1039
|
|
20230623,114200,1073316850,22250,22250,22250,22250,24
|
|
20230623,114100,1072782850,22300,22250,22300,22250,80
|
|
20230623,114000,1071002300,22250,22250,22250,22250,0
|
|
20230623,113900,1071002300,22250,22250,22250,22250,0
|
|
20230623,113800,1071002300,22250,22250,22250,22250,119
|
|
20230623,113700,1068354550,22300,22300,22300,22300,15
|
|
20230623,113600,1068020050,22300,22300,22300,22300,2
|
|
20230623,113500,1067975450,22300,22250,22300,22250,476
|
|
20230623,113400,1057361350,22250,22250,22250,22250,0
|
|
20230623,113300,1057361350,22250,22300,22300,22250,77
|
|
20230623,113200,1055648050,22250,22250,22250,22250,0
|
|
20230623,113100,1055648050,22250,22250,22250,22250,38
|
|
20230623,113000,1054802550,22250,22250,22250,22250,63
|
|
20230623,112900,1053400800,22250,22250,22250,22250,7
|
|
20230623,112800,1053245050,22250,22250,22300,22250,190
|
|
20230623,112700,1049015800,22250,22250,22300,22250,265
|
|
20230623,112600,1043115000,22300,22250,22300,22250,7
|
|
20230623,112500,1042959000,22250,22250,22250,22250,82
|
|
20230623,112400,1041134500,22300,22300,22300,22300,100
|
|
20230623,112300,1038904500,22300,22300,22300,22300,503
|
|
20230623,112200,1027687600,22200,22200,22200,22200,106
|
|
20230623,112100,1025334400,22200,22250,22250,22200,502
|
|
20230623,112000,1014165000,22200,22250,22250,22200,22
|
|
20230623,111900,1013675750,22250,22250,22250,22250,52
|
|
20230623,111800,1012518750,22250,22250,22250,22250,86
|
|
20230623,111700,1010605250,22250,22250,22250,22250,18
|
|
20230623,111600,1010204750,22250,22250,22250,22250,58
|
|
20230623,111500,1008914250,22250,22250,22250,22250,308
|
|
20230623,111400,1002061250,22250,22250,22250,22250,300
|
|
20230623,111300,995386250,22250,22250,22250,22250,53
|
|
20230623,111200,994207000,22250,22250,22300,22250,149
|
|
20230623,111100,990889250,22300,22300,22300,22300,64
|
|
20230623,111000,989462050,22300,22300,22300,22300,0
|
|
20230623,110900,989462050,22300,22300,22300,22300,45
|
|
20230623,110800,988458550,22300,22300,22300,22300,10
|
|
20230623,110700,988235550,22300,22300,22300,22300,22
|
|
20230623,110600,987744950,22300,22300,22300,22300,39
|
|
20230623,110500,986875250,22300,22300,22300,22300,0
|
|
20230623,110400,986875250,22300,22300,22300,22300,399
|
|
20230623,110300,977977550,22350,22350,22400,22300,1945
|
|
20230623,110200,934457300,22300,22300,22300,22300,21
|
|
20230623,110100,933989000,22300,22300,22300,22300,990
|
|
20230623,110000,911912000,22300,22300,22300,22300,213
|
|
20230623,105900,907162100,22350,22350,22350,22350,389
|
|
20230623,105800,898467950,22350,22400,22400,22350,114
|
|
20230623,105700,895917800,22350,22350,22350,22350,0
|
|
20230623,105600,895917800,22350,22350,22350,22350,130
|
|
20230623,105500,893012300,22350,22350,22400,22350,37
|
|
20230623,105400,892184450,22350,22400,22400,22350,267
|
|
20230623,105300,886216650,22400,22400,22400,22350,347
|
|
20230623,105200,878447300,22400,22400,22400,22350,1038
|
|
20230623,105100,855196200,22400,22350,22400,22350,1147
|
|
20230623,105000,829508000,22350,22400,22400,22350,313
|
|
20230623,104900,822510450,22400,22400,22400,22400,2184
|
|
20230623,104800,773588850,22450,22450,22450,22400,1080
|
|
20230623,104700,749346350,22400,22400,22450,22400,948
|
|
20230623,104600,728109400,22350,22350,22350,22350,347
|
|
20230623,104500,720353950,22350,22350,22350,22300,218
|
|
20230623,104400,715485100,22350,22300,22350,22300,111
|
|
20230623,104300,713007500,22300,22300,22300,22300,5
|
|
20230623,104200,712896000,22300,22350,22350,22300,95
|
|
20230623,104100,710776200,22300,22300,22300,22300,3
|
|
20230623,104000,710709300,22300,22300,22300,22300,299
|
|
20230623,103900,704041600,22300,22300,22300,22300,20
|
|
20230623,103800,703595600,22300,22350,22350,22300,94
|
|
20230623,103700,701495200,22300,22300,22350,22300,226
|
|
20230623,103600,696453600,22300,22300,22300,22300,50
|
|
20230623,103500,695338600,22300,22350,22350,22300,351
|
|
20230623,103400,687509300,22350,22350,22350,22350,342
|
|
20230623,103300,679865600,22300,22300,22300,22300,0
|
|
20230623,103200,679865600,22300,22300,22300,22300,0
|
|
20230623,103100,679865600,22300,22300,22300,22300,191
|
|
20230623,103000,675606300,22300,22300,22300,22300,18
|
|
20230623,102900,675204900,22300,22300,22300,22300,1
|
|
20230623,102800,675182600,22350,22350,22350,22350,101
|
|
20230623,102700,672925250,22350,22300,22350,22300,22
|
|
20230623,102600,672433900,22300,22350,22350,22300,39
|
|
20230623,102500,671563850,22300,22350,22350,22300,612
|
|
20230623,102400,657893700,22350,22350,22350,22350,2
|
|
20230623,102300,657849000,22350,22400,22400,22350,72
|
|
20230623,102200,656239550,22400,22350,22400,22350,15
|
|
20230623,102100,655903800,22350,22400,22400,22350,203
|
|
20230623,102000,651364250,22300,22400,22400,22300,80
|
|
20230623,101900,649573150,22400,22350,22400,22350,2040
|
|
20230623,101800,603974100,22350,22350,22400,22350,32
|
|
20230623,101700,603258350,22350,22350,22400,22350,166
|
|
20230623,101600,599541650,22400,22400,22400,22400,1014
|
|
20230623,101500,576828050,22400,22400,22400,22400,258
|
|
20230623,101400,571048850,22400,22350,22400,22350,320
|
|
20230623,101300,563890900,22350,22350,22350,22350,1003
|
|
20230623,101200,541473850,22350,22300,22350,22300,416
|
|
20230623,101100,532196200,22250,22300,22300,22250,562
|
|
20230623,101000,519690450,22250,22300,22300,22250,69
|
|
20230623,100900,518153450,22300,22300,22300,22300,148
|
|
20230623,100800,514853050,22300,22300,22300,22300,1
|
|
20230623,100700,514830750,22300,22300,22350,22300,326
|
|
20230623,100600,507558200,22300,22300,22300,22300,609
|
|
20230623,100500,493977500,22300,22350,22350,22300,325
|
|
20230623,100400,486717150,22350,22350,22350,22350,86
|
|
20230623,100300,484795050,22350,22350,22350,22350,386
|
|
20230623,100200,476167950,22250,22300,22350,22250,852
|
|
20230623,100100,457163150,22300,22250,22300,22250,613
|
|
20230623,100000,443494250,22300,22250,22350,22250,474
|
|
20230623,095900,432933650,22250,22300,22300,22250,680
|
|
20230623,095800,417790400,22300,22250,22300,22250,676
|
|
20230623,095700,402716850,22300,22250,22300,22250,587
|
|
20230623,095600,389655850,22250,22100,22300,22100,1482
|
|
20230623,095500,356764600,22050,22050,22050,22050,26
|
|
20230623,095400,356191300,22050,22050,22050,22050,465
|
|
20230623,095300,345938050,22050,22050,22050,22050,158
|
|
20230623,095200,342454150,22050,22050,22050,22050,1403
|
|
20230623,095100,311518000,22050,22100,22100,22050,404
|
|
20230623,095000,302609050,22100,22100,22100,22100,73
|
|
20230623,094900,300995750,22100,22100,22100,22100,0
|
|
20230623,094800,300995750,22100,22100,22100,22100,114
|
|
20230623,094700,298476350,22100,22100,22100,22100,201
|
|
20230623,094600,294034250,22100,22100,22100,22100,36
|
|
20230623,094500,293238650,22100,22100,22100,22050,490
|
|
20230623,094400,282424650,22100,22100,22100,22100,48
|
|
20230623,094300,281363850,22100,22100,22100,22050,119
|
|
20230623,094200,278734450,22050,22050,22050,22050,16
|
|
20230623,094100,278381650,22050,22100,22100,22050,108
|
|
20230623,094000,275999850,22100,22100,22100,22100,7
|
|
20230623,093900,275845150,22100,22100,22100,22100,190
|
|
20230623,093800,271646150,22100,22100,22100,22100,2
|
|
20230623,093700,271601950,22100,22100,22100,22100,28
|
|
20230623,093600,270983150,22100,22100,22100,22100,51
|
|
20230623,093500,269856050,22100,22100,22100,22100,101
|
|
20230623,093400,267623950,22100,22100,22100,22050,44
|
|
20230623,093300,266651650,22100,22100,22100,22100,13
|
|
20230623,093200,266364350,22050,22050,22050,22050,0
|
|
20230623,093100,266364350,22050,22050,22050,22050,122
|
|
20230623,093000,263674250,22050,22100,22100,22050,935
|
|
20230623,092900,243047550,22100,22100,22100,22100,0
|
|
20230623,092800,243047550,22100,22100,22100,22100,18
|
|
20230623,092700,242649750,22100,22150,22150,22100,534
|
|
20230623,092600,230847850,22100,22150,22150,22100,72
|
|
20230623,092500,229253100,22100,22100,22100,22100,335
|
|
20230623,092400,221849600,22100,22100,22100,22100,73
|
|
20230623,092300,220236300,22100,22100,22100,22100,0
|
|
20230623,092200,220236300,22100,22000,22100,22000,775
|
|
20230623,092100,203182700,22000,22000,22000,22000,132
|
|
20230623,092000,200278700,22000,22000,22000,22000,90
|
|
20230623,091900,198298700,22000,22000,22000,22000,12
|
|
20230623,091800,198034700,22000,22000,22000,22000,55
|
|
20230623,091700,196824700,22000,22050,22050,22000,487
|
|
20230623,091600,186109300,22050,22050,22050,22000,51
|
|
20230623,091500,184984850,22050,22000,22050,22000,32
|
|
20230623,091400,184279900,22000,22050,22050,22000,665
|
|
20230623,091300,169616900,22050,22100,22100,22050,461
|
|
20230623,091200,159433800,22150,22100,22200,22100,100
|
|
20230623,091100,157220800,22100,22100,22100,22100,2
|
|
20230623,091000,157176600,22150,22150,22150,22150,314
|
|
20230623,090900,150221500,22150,22150,22150,22100,244
|
|
20230623,090800,144819400,22150,22150,22150,22150,521
|
|
20230623,090700,133279250,22150,22150,22150,22150,122
|
|
20230623,090600,130576950,22150,22150,22150,22100,31
|
|
20230623,090500,129890450,22150,22250,22300,22150,783
|
|
20230623,090400,112504950,22250,22100,22250,22100,1556
|
|
20230623,090300,78100600,22050,22000,22050,22000,326
|
|
20230623,090200,70914800,22000,22100,22100,22000,211
|
|
20230623,090100,66256700,22100,22100,22150,22000,1058
|
|
20230623,090000,42854650,22100,21900,22150,21900,1944
|