577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,183400,1117815800,20950,20950,20950,20950,368
|
|
20230629,183300,1117815800,20950,20950,20950,20950,0
|
|
20230629,183200,1117815800,20950,20950,20950,20950,0
|
|
20230629,183100,1117815800,20950,20950,20950,20950,0
|
|
20230629,183000,1117815800,20950,20950,20950,20950,0
|
|
20230629,182900,1117815800,20950,20950,20950,20950,0
|
|
20230629,182800,1117815800,20950,20950,20950,20950,0
|
|
20230629,182700,1117815800,20950,20950,20950,20950,0
|
|
20230629,182600,1117815800,20950,20950,20950,20950,0
|
|
20230629,182500,1117815800,20950,20950,20950,20950,0
|
|
20230629,182400,1117815800,20950,20950,20950,20950,0
|
|
20230629,182300,1117815800,20950,20950,20950,20950,0
|
|
20230629,182200,1117815800,20950,20950,20950,20950,0
|
|
20230629,182100,1117815800,20950,20950,20950,20950,0
|
|
20230629,182000,1117815800,20950,20950,20950,20950,0
|
|
20230629,181900,1117815800,20950,20950,20950,20950,0
|
|
20230629,181800,1117815800,20950,20950,20950,20950,0
|
|
20230629,181700,1117815800,20950,20950,20950,20950,0
|
|
20230629,181600,1117815800,20950,20950,20950,20950,0
|
|
20230629,181500,1117815800,20950,20950,20950,20950,0
|
|
20230629,181400,1117815800,20950,20950,20950,20950,0
|
|
20230629,181300,1117815800,20950,20950,20950,20950,0
|
|
20230629,181200,1117815800,20950,20950,20950,20950,0
|
|
20230629,181100,1117815800,20950,20950,20950,20950,0
|
|
20230629,181000,1117815800,20950,20950,20950,20950,0
|
|
20230629,180900,1117815800,20950,20950,20950,20950,0
|
|
20230629,180800,1117815800,20950,20950,20950,20950,0
|
|
20230629,180700,1117815800,20950,20950,20950,20950,0
|
|
20230629,180600,1117815800,20950,20950,20950,20950,0
|
|
20230629,180500,1117815800,20950,20950,20950,20950,0
|
|
20230629,180400,1117815800,20950,20950,20950,20950,368
|
|
20230629,180300,1117815800,20950,20950,20950,20950,0
|
|
20230629,180200,1117815800,20950,20950,20950,20950,0
|
|
20230629,180100,1117815800,20950,20950,20950,20950,0
|
|
20230629,180000,1117815800,20950,20950,20950,20950,0
|
|
20230629,175900,1117815800,20950,20950,20950,20950,0
|
|
20230629,175800,1117815800,20950,20950,20950,20950,0
|
|
20230629,175700,1117815800,20950,20950,20950,20950,0
|
|
20230629,175600,1117815800,20950,20950,20950,20950,0
|
|
20230629,175500,1117815800,20950,20950,20950,20950,0
|
|
20230629,175400,1117815800,20950,20950,20950,20950,0
|
|
20230629,175300,1117815800,20950,20950,20950,20950,0
|
|
20230629,175200,1117815800,20950,20950,20950,20950,0
|
|
20230629,175100,1117815800,20950,20950,20950,20950,0
|
|
20230629,175000,1117815800,20950,20950,20950,20950,0
|
|
20230629,174900,1117815800,20950,20950,20950,20950,0
|
|
20230629,174800,1117815800,20950,20950,20950,20950,0
|
|
20230629,174700,1117815800,20950,20950,20950,20950,0
|
|
20230629,174600,1117815800,20950,20950,20950,20950,0
|
|
20230629,174500,1117815800,20950,20950,20950,20950,0
|
|
20230629,174400,1117815800,20950,20950,20950,20950,0
|
|
20230629,174300,1117815800,20950,20950,20950,20950,0
|
|
20230629,174200,1117815800,20950,20950,20950,20950,0
|
|
20230629,174100,1117815800,20950,20950,20950,20950,0
|
|
20230629,174000,1117815800,20950,20950,20950,20950,0
|
|
20230629,173900,1117815800,20950,20950,20950,20950,0
|
|
20230629,173800,1117815800,20950,20950,20950,20950,0
|
|
20230629,173700,1117815800,20950,20950,20950,20950,0
|
|
20230629,173600,1117815800,20950,20950,20950,20950,0
|
|
20230629,173500,1117815800,20950,20950,20950,20950,0
|
|
20230629,173400,1117815800,20950,20950,20950,20950,368
|
|
20230629,173300,1117815800,20950,20950,20950,20950,0
|
|
20230629,173200,1117815800,20950,20950,20950,20950,0
|
|
20230629,173100,1117815800,20950,20950,20950,20950,0
|
|
20230629,173000,1117815800,20950,20950,20950,20950,0
|
|
20230629,172900,1117815800,20950,20950,20950,20950,0
|
|
20230629,172800,1117815800,20950,20950,20950,20950,0
|
|
20230629,172700,1117815800,20950,20950,20950,20950,0
|
|
20230629,172600,1117815800,20950,20950,20950,20950,0
|
|
20230629,172500,1117815800,20950,20950,20950,20950,0
|
|
20230629,172400,1117815800,20950,20950,20950,20950,0
|
|
20230629,172300,1117815800,20950,20950,20950,20950,0
|
|
20230629,172200,1117815800,20950,20950,20950,20950,0
|
|
20230629,172100,1117815800,20950,20950,20950,20950,0
|
|
20230629,172000,1117815800,20950,20950,20950,20950,0
|
|
20230629,171900,1117815800,20950,20950,20950,20950,0
|
|
20230629,171800,1117815800,20950,20950,20950,20950,0
|
|
20230629,171700,1117815800,20950,20950,20950,20950,0
|
|
20230629,171600,1117815800,20950,20950,20950,20950,0
|
|
20230629,171500,1117815800,20950,20950,20950,20950,0
|
|
20230629,171400,1117815800,20950,20950,20950,20950,0
|
|
20230629,171300,1117815800,20950,20950,20950,20950,0
|
|
20230629,171200,1117815800,20950,20950,20950,20950,0
|
|
20230629,171100,1117815800,20950,20950,20950,20950,0
|
|
20230629,171000,1117815800,20950,20950,20950,20950,0
|
|
20230629,170900,1117815800,20950,20950,20950,20950,0
|
|
20230629,170800,1117815800,20950,20950,20950,20950,0
|
|
20230629,170700,1117815800,20950,20950,20950,20950,0
|
|
20230629,170600,1117815800,20950,20950,20950,20950,0
|
|
20230629,170500,1117815800,20950,20950,20950,20950,0
|
|
20230629,170400,1117815800,20950,20950,20950,20950,368
|
|
20230629,170300,1117815800,20950,20950,20950,20950,0
|
|
20230629,170200,1117815800,20950,20950,20950,20950,0
|
|
20230629,170100,1117815800,20950,20950,20950,20950,0
|
|
20230629,170000,1117815800,20950,20950,20950,20950,0
|
|
20230629,165900,1117815800,20950,20950,20950,20950,0
|
|
20230629,165800,1117815800,20950,20950,20950,20950,0
|
|
20230629,165700,1117815800,20950,20950,20950,20950,0
|
|
20230629,165600,1117815800,20950,20950,20950,20950,0
|
|
20230629,165500,1117815800,20950,20950,20950,20950,0
|
|
20230629,165400,1117815800,20950,20950,20950,20950,0
|
|
20230629,165300,1117815800,20950,20950,20950,20950,0
|
|
20230629,165200,1117815800,20950,20950,20950,20950,0
|
|
20230629,165100,1117815800,20950,20950,20950,20950,0
|
|
20230629,165000,1117815800,20950,20950,20950,20950,0
|
|
20230629,164900,1117815800,20950,20950,20950,20950,0
|
|
20230629,164800,1117815800,20950,20950,20950,20950,0
|
|
20230629,164700,1117815800,20950,20950,20950,20950,0
|
|
20230629,164600,1117815800,20950,20950,20950,20950,0
|
|
20230629,164500,1117815800,20950,20950,20950,20950,0
|
|
20230629,164400,1117815800,20950,20950,20950,20950,0
|
|
20230629,164300,1117815800,20950,20950,20950,20950,0
|
|
20230629,164200,1117815800,20950,20950,20950,20950,0
|
|
20230629,164100,1117815800,20950,20950,20950,20950,0
|
|
20230629,164000,1117815800,20950,20950,20950,20950,0
|
|
20230629,163900,1117815800,20950,20950,20950,20950,0
|
|
20230629,163800,1117815800,20950,20950,20950,20950,0
|
|
20230629,163700,1117815800,20950,20950,20950,20950,0
|
|
20230629,163600,1117815800,20950,20950,20950,20950,0
|
|
20230629,163500,1117815800,20950,20950,20950,20950,0
|
|
20230629,163400,1117815800,20950,20950,20950,20950,368
|
|
20230629,163300,1117815800,20950,20950,20950,20950,0
|
|
20230629,163200,1117815800,20950,20950,20950,20950,0
|
|
20230629,163100,1117815800,20950,20950,20950,20950,0
|
|
20230629,163000,1117815800,20950,20950,20950,20950,0
|
|
20230629,162900,1117815800,20950,20950,20950,20950,0
|
|
20230629,162800,1117815800,20950,20950,20950,20950,0
|
|
20230629,162700,1117815800,20950,20950,20950,20950,0
|
|
20230629,162600,1117815800,20950,20950,20950,20950,0
|
|
20230629,162500,1117815800,20950,20950,20950,20950,0
|
|
20230629,162400,1117815800,20950,20950,20950,20950,0
|
|
20230629,162300,1117815800,20950,20950,20950,20950,0
|
|
20230629,162200,1117815800,20950,20950,20950,20950,0
|
|
20230629,162100,1117815800,20950,20950,20950,20950,0
|
|
20230629,162000,1117815800,20950,20950,20950,20950,0
|
|
20230629,161900,1117815800,20950,20950,20950,20950,0
|
|
20230629,161800,1117815800,20950,20950,20950,20950,0
|
|
20230629,161700,1117815800,20950,20950,20950,20950,0
|
|
20230629,161600,1117815800,20950,20950,20950,20950,0
|
|
20230629,161500,1117815800,20950,20950,20950,20950,0
|
|
20230629,161400,1117815800,20950,20950,20950,20950,0
|
|
20230629,161300,1117815800,20950,20950,20950,20950,0
|
|
20230629,161200,1117815800,20950,20950,20950,20950,0
|
|
20230629,161100,1117815800,20950,20950,20950,20950,0
|
|
20230629,161000,1117815800,20950,20950,20950,20950,0
|
|
20230629,160900,1117815800,20950,20950,20950,20950,0
|
|
20230629,160800,1117815800,20950,20950,20950,20950,0
|
|
20230629,160700,1117815800,20950,20950,20950,20950,0
|
|
20230629,160600,1117815800,20950,20950,20950,20950,0
|
|
20230629,160500,1117815800,20950,20950,20950,20950,0
|
|
20230629,160400,1117815800,20950,20950,20950,20950,368
|
|
20230629,160300,1117815800,20950,20950,20950,20950,0
|
|
20230629,160200,1117815800,20950,20950,20950,20950,0
|
|
20230629,160100,1117815800,20950,20950,20950,20950,0
|
|
20230629,160000,1117815800,20950,20950,20950,20950,0
|
|
20230629,155900,1117815800,20950,20950,20950,20950,0
|
|
20230629,155800,1117815800,20950,20950,20950,20950,0
|
|
20230629,155700,1117815800,20950,20950,20950,20950,0
|
|
20230629,155600,1117815800,20950,20950,20950,20950,0
|
|
20230629,155500,1117815800,20950,20950,20950,20950,0
|
|
20230629,155400,1117815800,20950,20950,20950,20950,0
|
|
20230629,155300,1117815800,20950,20950,20950,20950,0
|
|
20230629,155200,1117815800,20950,20950,20950,20950,0
|
|
20230629,155100,1117815800,20950,20950,20950,20950,0
|
|
20230629,155000,1117815800,20950,20950,20950,20950,0
|
|
20230629,154900,1117815800,20950,20950,20950,20950,0
|
|
20230629,154800,1117815800,20950,20950,20950,20950,0
|
|
20230629,154700,1117815800,20950,20950,20950,20950,0
|
|
20230629,154600,1117815800,20950,20950,20950,20950,0
|
|
20230629,154500,1117815800,20950,20950,20950,20950,0
|
|
20230629,154400,1117815800,20950,20950,20950,20950,0
|
|
20230629,154300,1117815800,20950,20950,20950,20950,0
|
|
20230629,154200,1117815800,20950,20950,20950,20950,0
|
|
20230629,154100,1117815800,20950,20950,20950,20950,0
|
|
20230629,154000,1117815800,20950,20950,20950,20950,0
|
|
20230629,153900,1117815800,20950,20950,20950,20950,0
|
|
20230629,153800,1117815800,20950,20950,20950,20950,0
|
|
20230629,153700,1117815800,20950,20950,20950,20950,0
|
|
20230629,153600,1117815800,20950,20950,20950,20950,0
|
|
20230629,153500,1117815800,20950,20950,20950,20950,0
|
|
20230629,153400,1117815800,20950,20950,20950,20950,368
|
|
20230629,153300,1117815800,20950,20950,20950,20950,0
|
|
20230629,153200,1117815800,20950,20950,20950,20950,0
|
|
20230629,153100,1117815800,20950,20950,20950,20950,0
|
|
20230629,153000,1117815800,20950,20950,20950,20950,368
|
|
20230629,152900,1110106200,20800,20800,20800,20800,0
|
|
20230629,152800,1110106200,20800,20800,20800,20800,0
|
|
20230629,152700,1110106200,20800,20800,20800,20800,0
|
|
20230629,152600,1110106200,20800,20800,20800,20800,0
|
|
20230629,152500,1110106200,20800,20800,20800,20800,0
|
|
20230629,152400,1110106200,20800,20800,20800,20800,0
|
|
20230629,152300,1110106200,20800,20800,20800,20800,0
|
|
20230629,152200,1110106200,20800,20800,20800,20800,0
|
|
20230629,152100,1110106200,20800,20800,20800,20800,0
|
|
20230629,152000,1110106200,20800,20800,20800,20800,0
|
|
20230629,151900,1110106200,20800,20900,20900,20800,1016
|
|
20230629,151800,1088963550,20900,20900,20900,20900,98
|
|
20230629,151700,1086915350,20850,20850,20850,20850,1
|
|
20230629,151600,1086894500,20800,20900,20900,20800,209
|
|
20230629,151500,1082538850,20900,20900,20900,20900,109
|
|
20230629,151400,1080260750,20900,20900,20900,20900,113
|
|
20230629,151300,1077899050,20900,20850,20900,20850,461
|
|
20230629,151200,1068269150,20850,20850,20850,20850,0
|
|
20230629,151100,1068269150,20850,20850,20850,20850,0
|
|
20230629,151000,1068269150,20850,20850,20850,20850,673
|
|
20230629,150900,1054237100,20850,20900,20900,20850,101
|
|
20230629,150800,1052131200,20900,20900,20900,20850,505
|
|
20230629,150700,1041577200,20900,20900,20900,20900,333
|
|
20230629,150600,1034617500,20900,20900,20900,20900,18
|
|
20230629,150500,1034241300,20900,20850,20900,20850,1320
|
|
20230629,150400,1006702450,20850,20850,20850,20850,334
|
|
20230629,150300,999738550,20850,20850,20850,20850,90
|
|
20230629,150200,997862050,20850,20850,20850,20850,70
|
|
20230629,150100,996402550,20850,20850,20850,20850,44
|
|
20230629,150000,995485150,20850,20900,20900,20850,57
|
|
20230629,145900,994296650,20900,20900,20900,20900,1
|
|
20230629,145800,994275750,20850,20850,20850,20850,714
|
|
20230629,145700,979388850,20850,20900,20900,20850,51
|
|
20230629,145600,978325450,20900,20900,20900,20900,0
|
|
20230629,145500,978325450,20900,20900,20900,20900,1
|
|
20230629,145400,978304550,20850,20850,20850,20850,0
|
|
20230629,145300,978304550,20850,20850,20850,20850,600
|
|
20230629,145200,965794550,20850,20850,20850,20850,0
|
|
20230629,145100,965794550,20850,20850,20850,20850,0
|
|
20230629,145000,965794550,20850,20850,20850,20850,589
|
|
20230629,144900,953513900,20850,20850,20850,20850,0
|
|
20230629,144800,953513900,20850,20850,20850,20850,0
|
|
20230629,144700,953513900,20850,20850,20850,20850,0
|
|
20230629,144600,953513900,20850,20850,20850,20850,9
|
|
20230629,144500,953326250,20850,20850,20850,20850,0
|
|
20230629,144400,953326250,20850,20900,20900,20850,110
|
|
20230629,144300,951032700,20900,20900,20900,20900,0
|
|
20230629,144200,951032700,20900,20900,20900,20800,451
|
|
20230629,144100,941611800,20850,20850,20850,20850,260
|
|
20230629,144000,936190800,20900,20850,20900,20850,56
|
|
20230629,143900,935022950,20900,20900,20900,20900,20
|
|
20230629,143800,934604950,20850,20850,20850,20850,514
|
|
20230629,143700,923888050,20900,20900,20900,20900,0
|
|
20230629,143600,923888050,20900,20900,20900,20900,0
|
|
20230629,143500,923888050,20900,20900,20900,20900,26
|
|
20230629,143400,923344650,20900,20900,20900,20900,0
|
|
20230629,143300,923344650,20900,20900,20900,20900,61
|
|
20230629,143200,922069750,20900,20900,20900,20900,2
|
|
20230629,143100,922027950,20900,20900,20900,20900,1
|
|
20230629,143000,922007050,20900,20900,20900,20900,0
|
|
20230629,142900,922007050,20900,20900,20900,20900,298
|
|
20230629,142800,915778850,20850,20850,20850,20850,7
|
|
20230629,142700,915632900,20850,20850,20850,20850,45
|
|
20230629,142600,914694650,20850,20850,20850,20850,0
|
|
20230629,142500,914694650,20850,20900,20900,20850,1500
|
|
20230629,142400,883415950,20900,20900,20900,20900,0
|
|
20230629,142300,883415950,20900,20900,20900,20900,259
|
|
20230629,142200,878002850,20900,20900,20900,20900,0
|
|
20230629,142100,878002850,20900,20900,20900,20900,0
|
|
20230629,142000,878002850,20900,20900,20900,20900,116
|
|
20230629,141900,875578450,20900,20900,20900,20900,0
|
|
20230629,141800,875578450,20900,20900,20900,20900,31
|
|
20230629,141700,874930550,20900,20900,20900,20900,1
|
|
20230629,141600,874909650,20900,20900,20900,20900,11
|
|
20230629,141500,874679750,20900,20900,20900,20900,188
|
|
20230629,141400,870750550,20900,20900,20900,20900,0
|
|
20230629,141300,870750550,20900,20900,20900,20900,64
|
|
20230629,141200,869412950,20900,20900,20900,20900,0
|
|
20230629,141100,869412950,20900,20900,20900,20850,76
|
|
20230629,141000,867824600,20900,20900,20900,20900,503
|
|
20230629,140900,857311900,20900,20900,20900,20900,0
|
|
20230629,140800,857311900,20900,20950,20950,20900,70
|
|
20230629,140700,855847900,20900,20900,20900,20900,1
|
|
20230629,140600,855827000,20900,20900,20900,20900,28
|
|
20230629,140500,855241800,20900,20900,20900,20900,150
|
|
20230629,140400,852106800,20950,20900,20950,20900,126
|
|
20230629,140300,849473300,20900,20900,20900,20900,0
|
|
20230629,140200,849473300,20900,20900,20900,20900,331
|
|
20230629,140100,842555400,20900,20900,20900,20900,2
|
|
20230629,140000,842513600,20900,20900,20900,20900,40
|
|
20230629,135900,841677600,20950,20900,20950,20900,186
|
|
20230629,135800,837782700,20950,20950,20950,20950,75
|
|
20230629,135700,836211450,20900,20900,20900,20900,100
|
|
20230629,135600,834121450,20900,20900,20900,20900,2
|
|
20230629,135500,834079650,20900,20900,20900,20900,10
|
|
20230629,135400,833870650,20900,20900,20900,20900,225
|
|
20230629,135300,829168150,20900,20900,20900,20900,1
|
|
20230629,135200,829147250,20900,20900,20900,20900,0
|
|
20230629,135100,829147250,20900,20900,20900,20900,58
|
|
20230629,135000,827935050,20900,20950,20950,20900,551
|
|
20230629,134900,816419100,20900,20950,20950,20900,47
|
|
20230629,134800,815436450,20950,20950,20950,20950,25
|
|
20230629,134700,814912700,20900,20900,20900,20900,0
|
|
20230629,134600,814912700,20900,20900,20900,20900,0
|
|
20230629,134500,814912700,20900,20900,20900,20900,1
|
|
20230629,134400,814891800,20900,20900,20900,20900,100
|
|
20230629,134300,812801800,20900,20900,20900,20900,20
|
|
20230629,134200,812383800,20950,20950,20950,20950,1
|
|
20230629,134100,812362850,20950,20950,20950,20950,10
|
|
20230629,134000,812153350,20900,20900,20900,20900,0
|
|
20230629,133900,812153350,20900,20900,20900,20900,0
|
|
20230629,133800,812153350,20900,20900,20900,20900,0
|
|
20230629,133700,812153350,20900,20900,20900,20900,13
|
|
20230629,133600,811881650,20900,20900,20900,20900,148
|
|
20230629,133500,808788450,20900,20900,20900,20900,15
|
|
20230629,133400,808474950,20900,20900,20900,20900,6
|
|
20230629,133300,808349550,20900,20900,20900,20900,0
|
|
20230629,133200,808349550,20900,20900,20900,20900,189
|
|
20230629,133100,804399450,20950,20950,20950,20950,1
|
|
20230629,133000,804378500,20950,20950,20950,20950,5
|
|
20230629,132900,804273750,20900,20900,20900,20900,60
|
|
20230629,132800,803019750,20900,20900,20900,20900,146
|
|
20230629,132700,799968350,20900,20900,20900,20900,0
|
|
20230629,132600,799968350,20900,20900,20900,20900,190
|
|
20230629,132500,795997350,20900,20900,20900,20900,0
|
|
20230629,132400,795997350,20900,20900,20900,20900,0
|
|
20230629,132300,795997350,20900,20900,20900,20900,0
|
|
20230629,132200,795997350,20900,20900,20900,20900,0
|
|
20230629,132100,795997350,20900,20900,20900,20900,120
|
|
20230629,132000,793489350,20900,20900,20900,20900,217
|
|
20230629,131900,788954050,20900,20900,20900,20900,3
|
|
20230629,131800,788891350,20850,20850,20850,20850,0
|
|
20230629,131700,788891350,20850,20850,20850,20850,200
|
|
20230629,131600,784721350,20900,20950,20950,20900,629
|
|
20230629,131500,771568300,20950,20950,20950,20950,103
|
|
20230629,131400,769410450,20950,20950,20950,20950,38
|
|
20230629,131300,768614350,20950,20950,20950,20950,39
|
|
20230629,131200,767797300,20950,20950,20950,20950,38
|
|
20230629,131100,767001200,20950,20950,20950,20950,0
|
|
20230629,131000,767001200,20950,20950,20950,20950,0
|
|
20230629,130900,767001200,20950,20950,20950,20950,2
|
|
20230629,130800,766959300,20950,20950,20950,20950,1
|
|
20230629,130700,766938350,20950,20950,20950,20950,1
|
|
20230629,130600,766917400,20950,20950,20950,20950,19
|
|
20230629,130500,766519350,20950,20950,20950,20950,5
|
|
20230629,130400,766414600,20900,20900,20900,20900,66
|
|
20230629,130300,765035200,20900,20900,20900,20900,128
|
|
20230629,130200,762360000,20900,20900,20900,20900,0
|
|
20230629,130100,762360000,20900,20900,20900,20900,0
|
|
20230629,130000,762360000,20900,20900,20900,20900,1
|
|
20230629,125900,762339100,20850,20850,20850,20850,0
|
|
20230629,125800,762339100,20850,20850,20850,20850,0
|
|
20230629,125700,762339100,20850,20850,20850,20850,150
|
|
20230629,125600,759211600,20850,20850,20850,20850,0
|
|
20230629,125500,759211600,20850,20850,20850,20850,1
|
|
20230629,125400,759190750,20850,20900,20900,20850,371
|
|
20230629,125300,751444450,20900,20900,20900,20900,20
|
|
20230629,125200,751026450,20900,20900,20900,20900,0
|
|
20230629,125100,751026450,20900,20900,20900,20900,693
|
|
20230629,125000,736542750,20900,20950,20950,20900,480
|
|
20230629,124900,726505750,20950,20950,20950,20950,9
|
|
20230629,124800,726317200,20950,20950,20950,20950,0
|
|
20230629,124700,726317200,20950,20950,20950,20950,3
|
|
20230629,124600,726254350,20950,20950,20950,20950,1
|
|
20230629,124500,726233400,20950,20950,20950,20950,10
|
|
20230629,124400,726023900,20950,20950,20950,20950,11
|
|
20230629,124300,725793450,20950,20950,20950,20950,19
|
|
20230629,124200,725395400,20950,20950,20950,20950,1
|
|
20230629,124100,725374450,20900,20950,20950,20900,30
|
|
20230629,124000,724747200,20950,20950,20950,20950,1
|
|
20230629,123900,724726250,20950,20950,20950,20950,31
|
|
20230629,123800,724076800,20950,20950,20950,20950,5
|
|
20230629,123700,723972050,20950,20950,20950,20950,0
|
|
20230629,123600,723972050,20950,20950,20950,20950,2
|
|
20230629,123500,723930150,20950,20950,20950,20950,10
|
|
20230629,123400,723720650,20950,20950,20950,20950,0
|
|
20230629,123300,723720650,20950,20950,20950,20950,0
|
|
20230629,123200,723720650,20950,20950,20950,20950,0
|
|
20230629,123100,723720650,20950,20950,20950,20950,0
|
|
20230629,123000,723720650,20950,20950,20950,20950,0
|
|
20230629,122900,723720650,20950,20900,20950,20900,203
|
|
20230629,122800,719477850,20900,20900,20900,20900,0
|
|
20230629,122700,719477850,20900,20900,20900,20900,70
|
|
20230629,122600,718014850,20900,20900,20900,20900,0
|
|
20230629,122500,718014850,20900,20900,20900,20900,92
|
|
20230629,122400,716092050,20900,20900,20900,20900,0
|
|
20230629,122300,716092050,20900,20900,20900,20900,0
|
|
20230629,122200,716092050,20900,20900,20900,20900,0
|
|
20230629,122100,716092050,20900,20900,20900,20900,0
|
|
20230629,122000,716092050,20900,20900,20950,20900,113
|
|
20230629,121900,713730200,20900,20950,20950,20900,14
|
|
20230629,121800,713437400,20950,20950,20950,20950,1
|
|
20230629,121700,713416450,20950,20950,20950,20950,0
|
|
20230629,121600,713416450,20950,20950,20950,20950,0
|
|
20230629,121500,713416450,20950,20950,20950,20950,30
|
|
20230629,121400,712787950,20950,20950,20950,20950,260
|
|
20230629,121300,707340950,21000,21000,21000,21000,20
|
|
20230629,121200,706920950,21000,21000,21000,21000,0
|
|
20230629,121100,706920950,21000,21000,21000,21000,0
|
|
20230629,121000,706920950,21000,21000,21000,21000,0
|
|
20230629,120900,706920950,21000,21000,21000,21000,0
|
|
20230629,120800,706920950,21000,21000,21000,21000,25
|
|
20230629,120700,706395950,21000,21000,21000,21000,5
|
|
20230629,120600,706290950,21000,21000,21000,21000,0
|
|
20230629,120500,706290950,21000,21000,21000,21000,3
|
|
20230629,120400,706227950,21000,21000,21000,21000,0
|
|
20230629,120300,706227950,21000,21000,21000,21000,50
|
|
20230629,120200,705177950,21000,21050,21050,21000,160
|
|
20230629,120100,701817900,21000,21000,21000,21000,619
|
|
20230629,120000,688818900,20950,20950,20950,20950,153
|
|
20230629,115900,685613550,20950,20950,20950,20950,2
|
|
20230629,115800,685571650,20950,20950,20950,20950,0
|
|
20230629,115700,685571650,20950,21000,21000,20950,112
|
|
20230629,115600,683225150,21000,21000,21000,21000,0
|
|
20230629,115500,683225150,21000,21000,21000,21000,0
|
|
20230629,115400,683225150,21000,21000,21000,21000,11
|
|
20230629,115300,682994150,20950,20950,20950,20950,275
|
|
20230629,115200,677232900,20950,20950,20950,20950,10
|
|
20230629,115100,677023400,20900,20900,20900,20900,0
|
|
20230629,115000,677023400,20900,20950,20950,20900,31
|
|
20230629,114900,676375150,20950,20950,20950,20950,7
|
|
20230629,114800,676228500,20950,20950,20950,20950,3
|
|
20230629,114700,676165650,20950,20950,20950,20950,10
|
|
20230629,114600,675956150,20950,20950,20950,20950,134
|
|
20230629,114500,673148850,20900,20900,20900,20900,0
|
|
20230629,114400,673148850,20900,20900,20900,20900,0
|
|
20230629,114300,673148850,20900,20900,20900,20900,14
|
|
20230629,114200,672856250,20950,20950,20950,20950,0
|
|
20230629,114100,672856250,20950,20950,20950,20900,16
|
|
20230629,114000,672521200,20900,20900,20900,20900,0
|
|
20230629,113900,672521200,20900,20900,20900,20900,0
|
|
20230629,113800,672521200,20900,20950,20950,20900,127
|
|
20230629,113700,669865550,20950,20950,20950,20950,1
|
|
20230629,113600,669844600,20950,20950,20950,20950,0
|
|
20230629,113500,669844600,20950,20950,20950,20950,0
|
|
20230629,113400,669844600,20950,20950,20950,20950,72
|
|
20230629,113300,668336200,20950,20950,20950,20950,2
|
|
20230629,113200,668294300,20950,20950,20950,20950,0
|
|
20230629,113100,668294300,20950,20950,20950,20950,0
|
|
20230629,113000,668294300,20950,20950,20950,20950,2
|
|
20230629,112900,668252400,20950,20950,20950,20950,5
|
|
20230629,112800,668147650,20950,20950,20950,20950,21
|
|
20230629,112700,667707700,20950,20950,20950,20950,2
|
|
20230629,112600,667665800,20950,20950,20950,20950,2
|
|
20230629,112500,667623900,20950,20950,20950,20950,0
|
|
20230629,112400,667623900,20950,20900,20950,20900,1770
|
|
20230629,112300,630591000,20850,20850,20850,20850,416
|
|
20230629,112200,621917400,20850,20850,20850,20850,7
|
|
20230629,112100,621771450,20850,20850,20850,20850,53
|
|
20230629,112000,620666400,20800,20800,20800,20800,0
|
|
20230629,111900,620666400,20800,20800,20800,20800,1
|
|
20230629,111800,620645600,20800,20850,20850,20800,320
|
|
20230629,111700,613983600,20800,20800,20800,20800,2
|
|
20230629,111600,613942000,20800,20850,20850,20800,307
|
|
20230629,111500,607556350,20850,20850,20850,20850,7
|
|
20230629,111400,607410400,20850,20850,20850,20850,5
|
|
20230629,111300,607306150,20800,20800,20800,20800,634
|
|
20230629,111200,594118950,20800,20800,20800,20800,65
|
|
20230629,111100,592766950,20800,20800,20800,20800,96
|
|
20230629,111000,590770150,20800,20850,20850,20800,457
|
|
20230629,110900,581264450,20850,20800,20850,20800,17
|
|
20230629,110800,580910350,20850,20800,20850,20800,3363
|
|
20230629,110700,510959400,20850,20850,20850,20850,2036
|
|
20230629,110600,468508800,20850,20850,20850,20850,110
|
|
20230629,110500,466215300,20900,20900,20900,20900,1
|
|
20230629,110400,466194400,20900,20900,20900,20900,10
|
|
20230629,110300,465985400,20900,20900,20900,20900,342
|
|
20230629,110200,458837600,20900,20950,20950,20900,357
|
|
20230629,110100,451376250,20950,20950,20950,20950,4
|
|
20230629,110000,451292450,20900,20900,20900,20900,0
|
|
20230629,105900,451292450,20900,20900,20900,20900,0
|
|
20230629,105800,451292450,20900,20900,20900,20900,202
|
|
20230629,105700,447070650,20900,20900,20900,20900,299
|
|
20230629,105600,440821550,20900,20900,20900,20900,0
|
|
20230629,105500,440821550,20900,20900,20900,20900,0
|
|
20230629,105400,440821550,20900,20900,20900,20900,2
|
|
20230629,105300,440779750,20900,20900,20900,20900,100
|
|
20230629,105200,438689750,20900,20900,20900,20900,30
|
|
20230629,105100,438062750,20900,20950,20950,20900,1180
|
|
20230629,105000,413391750,20950,20950,20950,20950,10
|
|
20230629,104900,413182250,20950,20900,20950,20900,985
|
|
20230629,104800,392559000,20900,20900,20900,20900,135
|
|
20230629,104700,389737500,20950,20900,20950,20900,53
|
|
20230629,104600,388629650,20950,20950,20950,20950,3
|
|
20230629,104500,388566800,20950,20950,20950,20950,2
|
|
20230629,104400,388524900,20950,20950,20950,20950,3
|
|
20230629,104300,388462050,20950,20950,20950,20900,3
|
|
20230629,104200,388399250,20950,20900,20950,20900,129
|
|
20230629,104100,385703100,20950,20950,20950,20950,848
|
|
20230629,104000,367937500,20950,20950,20950,20950,65
|
|
20230629,103900,366575750,21000,21000,21000,21000,80
|
|
20230629,103800,364895750,21000,21000,21000,21000,14
|
|
20230629,103700,364601750,21000,21000,21000,21000,5
|
|
20230629,103600,364496750,21000,21000,21000,21000,2
|
|
20230629,103500,364454750,20950,20950,20950,20950,0
|
|
20230629,103400,364454750,20950,20950,20950,20950,23
|
|
20230629,103300,363972900,20950,20950,20950,20950,50
|
|
20230629,103200,362925400,21000,21000,21000,21000,10
|
|
20230629,103100,362715400,21000,21000,21000,21000,1
|
|
20230629,103000,362694400,21000,21050,21050,21000,40
|
|
20230629,102900,361854150,21000,21000,21000,21000,101
|
|
20230629,102800,359733150,21050,21050,21050,21050,58
|
|
20230629,102700,358512250,21050,21050,21050,21050,0
|
|
20230629,102600,358512250,21050,21050,21050,21050,0
|
|
20230629,102500,358512250,21050,21000,21050,21000,233
|
|
20230629,102400,353618650,21050,21050,21050,21050,4
|
|
20230629,102300,353534450,21050,21050,21050,21050,1
|
|
20230629,102200,353513400,21050,21050,21050,21050,4
|
|
20230629,102100,353429200,21050,21050,21050,21050,0
|
|
20230629,102000,353429200,21050,21050,21050,21050,11
|
|
20230629,101900,353197650,21050,21050,21050,21050,5
|
|
20230629,101800,353092400,21050,21050,21050,21050,10
|
|
20230629,101700,352881900,21050,21050,21050,21050,5
|
|
20230629,101600,352776650,21000,21000,21000,21000,1
|
|
20230629,101500,352755650,21050,21000,21050,21000,27
|
|
20230629,101400,352187650,21000,21000,21000,21000,25
|
|
20230629,101300,351662650,21000,21000,21000,21000,744
|
|
20230629,101200,336038650,20950,20950,20950,20950,0
|
|
20230629,101100,336038650,20950,20950,20950,20950,178
|
|
20230629,101000,332309550,20950,20950,20950,20950,276
|
|
20230629,100900,326527350,20950,20950,20950,20950,22
|
|
20230629,100800,326066450,21000,21000,21000,21000,10
|
|
20230629,100700,325856450,21000,21000,21000,21000,10
|
|
20230629,100600,325646450,21000,21000,21000,21000,197
|
|
20230629,100500,321509450,21050,21050,21050,21050,1
|
|
20230629,100400,321488400,21050,21050,21050,21050,0
|
|
20230629,100300,321488400,21050,21050,21050,21050,606
|
|
20230629,100200,308732100,21050,21050,21050,21050,103
|
|
20230629,100100,306563950,21100,21100,21100,21100,11
|
|
20230629,100000,306331850,21050,21100,21100,21050,145
|
|
20230629,095900,303277400,21100,21050,21100,21050,77
|
|
20230629,095800,301653050,21050,21100,21100,21050,220
|
|
20230629,095700,297021050,21050,21100,21100,21050,11
|
|
20230629,095600,296789000,21100,21100,21100,21100,0
|
|
20230629,095500,296789000,21100,21100,21100,21100,100
|
|
20230629,095400,294679000,21100,21100,21100,21100,27
|
|
20230629,095300,294109300,21100,21100,21100,21100,10
|
|
20230629,095200,293898300,21100,21050,21100,21050,21
|
|
20230629,095100,293456200,21050,21050,21050,21050,200
|
|
20230629,095000,289246200,21050,21050,21100,21050,92
|
|
20230629,094900,287306050,21050,21050,21050,21050,0
|
|
20230629,094800,287306050,21050,21050,21050,21050,115
|
|
20230629,094700,284885300,21050,21050,21050,21050,1
|
|
20230629,094600,284864250,21000,21000,21000,21000,0
|
|
20230629,094500,284864250,21000,21000,21000,21000,196
|
|
20230629,094400,280748250,21000,21000,21000,21000,18
|
|
20230629,094300,280370250,21050,21050,21050,21000,310
|
|
20230629,094200,273859700,21000,21000,21000,21000,131
|
|
20230629,094100,271108700,21000,21000,21000,21000,45
|
|
20230629,094000,270163700,21050,21050,21050,21050,0
|
|
20230629,093900,270163700,21050,21050,21050,21050,120
|
|
20230629,093800,267637700,21100,21100,21100,21100,0
|
|
20230629,093700,267637700,21100,21100,21100,21100,2
|
|
20230629,093600,267595500,21100,21150,21150,21100,204
|
|
20230629,093500,263290600,21150,21150,21150,21150,1
|
|
20230629,093400,263269450,21100,21050,21100,21050,22
|
|
20230629,093300,262805850,21100,21100,21150,21100,568
|
|
20230629,093200,250797500,21050,21000,21050,21000,472
|
|
20230629,093100,240885250,20950,20900,21000,20850,1787
|
|
20230629,093000,203535350,20850,20850,20850,20800,280
|
|
20230629,092900,197697750,20850,20900,20900,20850,381
|
|
20230629,092800,189751650,20900,20900,20900,20900,44
|
|
20230629,092700,188832050,20900,20900,20900,20850,128
|
|
20230629,092600,186157150,20900,20900,20950,20850,306
|
|
20230629,092500,179769000,20950,20900,20950,20900,111
|
|
20230629,092400,177449050,20900,20900,20950,20900,1429
|
|
20230629,092300,147582650,20950,21000,21000,20950,409
|
|
20230629,092200,139013800,21000,21000,21050,21000,1091
|
|
20230629,092100,116101600,21000,21000,21000,21000,692
|
|
20230629,092000,101569600,21050,21050,21050,21050,673
|
|
20230629,091900,87402950,21050,21050,21150,21050,113
|
|
20230629,091800,85023900,21100,21100,21100,21100,638
|
|
20230629,091700,71562100,21150,21150,21150,21150,264
|
|
20230629,091600,65978500,21200,21200,21200,21200,11
|
|
20230629,091500,65745300,21200,21250,21250,21150,631
|
|
20230629,091400,52376750,21250,21300,21300,21250,252
|
|
20230629,091300,47013550,21400,21400,21400,21400,25
|
|
20230629,091200,46478550,21350,21400,21400,21300,482
|
|
20230629,091100,36191850,21400,21400,21400,21400,168
|
|
20230629,091000,32596650,21400,21400,21450,21400,4
|
|
20230629,090900,32511000,21400,21350,21400,21350,188
|
|
20230629,090800,28492100,21300,21350,21350,21300,113
|
|
20230629,090700,26080200,21350,21250,21350,21250,457
|
|
20230629,090600,16347300,21250,21200,21250,21200,274
|
|
20230629,090500,10535050,21200,21200,21200,21200,4
|
|
20230629,090400,10450250,21200,21200,21200,21200,55
|
|
20230629,090300,9284250,21250,21250,21250,21200,120
|
|
20230629,090200,6739400,21200,21200,21200,21150,159
|
|
20230629,090100,3376100,21150,21150,21150,21150,2
|
|
20230629,090000,3333800,21100,21100,21100,21100,158
|