605 lines
32 KiB
CSV
605 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190200,2139176900,20850,20850,20850,20850,4385
|
|
20230622,190100,2139176900,20850,20850,20850,20850,0
|
|
20230622,190000,2139176900,20850,20850,20850,20850,0
|
|
20230622,185900,2139176900,20850,20850,20850,20850,0
|
|
20230622,185800,2139176900,20850,20850,20850,20850,0
|
|
20230622,185700,2139176900,20850,20850,20850,20850,0
|
|
20230622,185600,2139176900,20850,20850,20850,20850,0
|
|
20230622,185500,2139176900,20850,20850,20850,20850,0
|
|
20230622,185400,2139176900,20850,20850,20850,20850,0
|
|
20230622,185300,2139176900,20850,20850,20850,20850,0
|
|
20230622,185200,2139176900,20850,20850,20850,20850,0
|
|
20230622,185100,2139176900,20850,20850,20850,20850,0
|
|
20230622,185000,2139176900,20850,20850,20850,20850,0
|
|
20230622,184900,2139176900,20850,20850,20850,20850,0
|
|
20230622,184800,2139176900,20850,20850,20850,20850,0
|
|
20230622,184700,2139176900,20850,20850,20850,20850,0
|
|
20230622,184600,2139176900,20850,20850,20850,20850,0
|
|
20230622,184500,2139176900,20850,20850,20850,20850,0
|
|
20230622,184400,2139176900,20850,20850,20850,20850,0
|
|
20230622,184300,2139176900,20850,20850,20850,20850,0
|
|
20230622,184200,2139176900,20850,20850,20850,20850,0
|
|
20230622,184100,2139176900,20850,20850,20850,20850,0
|
|
20230622,184000,2139176900,20850,20850,20850,20850,0
|
|
20230622,183900,2139176900,20850,20850,20850,20850,0
|
|
20230622,183800,2139176900,20850,20850,20850,20850,0
|
|
20230622,183700,2139176900,20850,20850,20850,20850,0
|
|
20230622,183600,2139176900,20850,20850,20850,20850,0
|
|
20230622,183500,2139176900,20850,20850,20850,20850,0
|
|
20230622,183400,2139176900,20850,20850,20850,20850,0
|
|
20230622,183300,2139176900,20850,20850,20850,20850,0
|
|
20230622,183200,2139176900,20850,20850,20850,20850,4385
|
|
20230622,183100,2139176900,20850,20850,20850,20850,0
|
|
20230622,183000,2139176900,20850,20850,20850,20850,0
|
|
20230622,182900,2139176900,20850,20850,20850,20850,0
|
|
20230622,182800,2139176900,20850,20850,20850,20850,0
|
|
20230622,182700,2139176900,20850,20850,20850,20850,0
|
|
20230622,182600,2139176900,20850,20850,20850,20850,0
|
|
20230622,182500,2139176900,20850,20850,20850,20850,0
|
|
20230622,182400,2139176900,20850,20850,20850,20850,0
|
|
20230622,182300,2139176900,20850,20850,20850,20850,0
|
|
20230622,182200,2139176900,20850,20850,20850,20850,0
|
|
20230622,182100,2139176900,20850,20850,20850,20850,0
|
|
20230622,182000,2139176900,20850,20850,20850,20850,0
|
|
20230622,181900,2139176900,20850,20850,20850,20850,0
|
|
20230622,181800,2139176900,20850,20850,20850,20850,0
|
|
20230622,181700,2139176900,20850,20850,20850,20850,0
|
|
20230622,181600,2139176900,20850,20850,20850,20850,0
|
|
20230622,181500,2139176900,20850,20850,20850,20850,0
|
|
20230622,181400,2139176900,20850,20850,20850,20850,0
|
|
20230622,181300,2139176900,20850,20850,20850,20850,0
|
|
20230622,181200,2139176900,20850,20850,20850,20850,0
|
|
20230622,181100,2139176900,20850,20850,20850,20850,0
|
|
20230622,181000,2139176900,20850,20850,20850,20850,0
|
|
20230622,180900,2139176900,20850,20850,20850,20850,0
|
|
20230622,180800,2139176900,20850,20850,20850,20850,0
|
|
20230622,180700,2139176900,20850,20850,20850,20850,0
|
|
20230622,180600,2139176900,20850,20850,20850,20850,0
|
|
20230622,180500,2139176900,20850,20850,20850,20850,0
|
|
20230622,180400,2139176900,20850,20850,20850,20850,0
|
|
20230622,180300,2139176900,20850,20850,20850,20850,0
|
|
20230622,180200,2139176900,20850,20850,20850,20850,4385
|
|
20230622,180100,2139176900,20850,20850,20850,20850,0
|
|
20230622,180000,2139176900,20850,20850,20850,20850,0
|
|
20230622,175900,2139176900,20850,20850,20850,20850,0
|
|
20230622,175800,2139176900,20850,20850,20850,20850,0
|
|
20230622,175700,2139176900,20850,20850,20850,20850,0
|
|
20230622,175600,2139176900,20850,20850,20850,20850,0
|
|
20230622,175500,2139176900,20850,20850,20850,20850,0
|
|
20230622,175400,2139176900,20850,20850,20850,20850,0
|
|
20230622,175300,2139176900,20850,20850,20850,20850,0
|
|
20230622,175200,2139176900,20850,20850,20850,20850,0
|
|
20230622,175100,2139176900,20850,20850,20850,20850,0
|
|
20230622,175000,2139176900,20850,20850,20850,20850,0
|
|
20230622,174900,2139176900,20850,20850,20850,20850,0
|
|
20230622,174800,2139176900,20850,20850,20850,20850,0
|
|
20230622,174700,2139176900,20850,20850,20850,20850,0
|
|
20230622,174600,2139176900,20850,20850,20850,20850,0
|
|
20230622,174500,2139176900,20850,20850,20850,20850,0
|
|
20230622,174400,2139176900,20850,20850,20850,20850,0
|
|
20230622,174300,2139176900,20850,20850,20850,20850,0
|
|
20230622,174200,2139176900,20850,20850,20850,20850,0
|
|
20230622,174100,2139176900,20850,20850,20850,20850,0
|
|
20230622,174000,2139176900,20850,20850,20850,20850,0
|
|
20230622,173900,2139176900,20850,20850,20850,20850,0
|
|
20230622,173800,2139176900,20850,20850,20850,20850,0
|
|
20230622,173700,2139176900,20850,20850,20850,20850,0
|
|
20230622,173600,2139176900,20850,20850,20850,20850,0
|
|
20230622,173500,2139176900,20850,20850,20850,20850,0
|
|
20230622,173400,2139176900,20850,20850,20850,20850,0
|
|
20230622,173300,2139176900,20850,20850,20850,20850,0
|
|
20230622,173200,2139176900,20850,20850,20850,20850,4385
|
|
20230622,173100,2139176900,20850,20850,20850,20850,0
|
|
20230622,173000,2139176900,20850,20850,20850,20850,0
|
|
20230622,172900,2139176900,20850,20850,20850,20850,0
|
|
20230622,172800,2139176900,20850,20850,20850,20850,0
|
|
20230622,172700,2139176900,20850,20850,20850,20850,0
|
|
20230622,172600,2139176900,20850,20850,20850,20850,0
|
|
20230622,172500,2139176900,20850,20850,20850,20850,0
|
|
20230622,172400,2139176900,20850,20850,20850,20850,0
|
|
20230622,172300,2139176900,20850,20850,20850,20850,0
|
|
20230622,172200,2139176900,20850,20850,20850,20850,0
|
|
20230622,172100,2139176900,20850,20850,20850,20850,0
|
|
20230622,172000,2139176900,20850,20850,20850,20850,0
|
|
20230622,171900,2139176900,20850,20850,20850,20850,0
|
|
20230622,171800,2139176900,20850,20850,20850,20850,0
|
|
20230622,171700,2139176900,20850,20850,20850,20850,0
|
|
20230622,171600,2139176900,20850,20850,20850,20850,0
|
|
20230622,171500,2139176900,20850,20850,20850,20850,0
|
|
20230622,171400,2139176900,20850,20850,20850,20850,0
|
|
20230622,171300,2139176900,20850,20850,20850,20850,0
|
|
20230622,171200,2139176900,20850,20850,20850,20850,0
|
|
20230622,171100,2139176900,20850,20850,20850,20850,0
|
|
20230622,171000,2139176900,20850,20850,20850,20850,0
|
|
20230622,170900,2139176900,20850,20850,20850,20850,0
|
|
20230622,170800,2139176900,20850,20850,20850,20850,0
|
|
20230622,170700,2139176900,20850,20850,20850,20850,0
|
|
20230622,170600,2139176900,20850,20850,20850,20850,0
|
|
20230622,170500,2139176900,20850,20850,20850,20850,0
|
|
20230622,170400,2139176900,20850,20850,20850,20850,0
|
|
20230622,170300,2139176900,20850,20850,20850,20850,0
|
|
20230622,170200,2139176900,20850,20850,20850,20850,4385
|
|
20230622,170100,2139176900,20850,20850,20850,20850,0
|
|
20230622,170000,2139176900,20850,20850,20850,20850,0
|
|
20230622,165900,2139176900,20850,20850,20850,20850,0
|
|
20230622,165800,2139176900,20850,20850,20850,20850,0
|
|
20230622,165700,2139176900,20850,20850,20850,20850,0
|
|
20230622,165600,2139176900,20850,20850,20850,20850,0
|
|
20230622,165500,2139176900,20850,20850,20850,20850,0
|
|
20230622,165400,2139176900,20850,20850,20850,20850,0
|
|
20230622,165300,2139176900,20850,20850,20850,20850,0
|
|
20230622,165200,2139176900,20850,20850,20850,20850,0
|
|
20230622,165100,2139176900,20850,20850,20850,20850,0
|
|
20230622,165000,2139176900,20850,20850,20850,20850,0
|
|
20230622,164900,2139176900,20850,20850,20850,20850,0
|
|
20230622,164800,2139176900,20850,20850,20850,20850,0
|
|
20230622,164700,2139176900,20850,20850,20850,20850,0
|
|
20230622,164600,2139176900,20850,20850,20850,20850,0
|
|
20230622,164500,2139176900,20850,20850,20850,20850,0
|
|
20230622,164400,2139176900,20850,20850,20850,20850,0
|
|
20230622,164300,2139176900,20850,20850,20850,20850,0
|
|
20230622,164200,2139176900,20850,20850,20850,20850,0
|
|
20230622,164100,2139176900,20850,20850,20850,20850,0
|
|
20230622,164000,2139176900,20850,20850,20850,20850,0
|
|
20230622,163900,2139176900,20850,20850,20850,20850,0
|
|
20230622,163800,2139176900,20850,20850,20850,20850,0
|
|
20230622,163700,2139176900,20850,20850,20850,20850,0
|
|
20230622,163600,2139176900,20850,20850,20850,20850,0
|
|
20230622,163500,2139176900,20850,20850,20850,20850,0
|
|
20230622,163400,2139176900,20850,20850,20850,20850,0
|
|
20230622,163300,2139176900,20850,20850,20850,20850,0
|
|
20230622,163200,2139176900,20850,20850,20850,20850,4385
|
|
20230622,163100,2139176900,20850,20850,20850,20850,0
|
|
20230622,163000,2139176900,20850,20850,20850,20850,0
|
|
20230622,162900,2139176900,20850,20850,20850,20850,0
|
|
20230622,162800,2139176900,20850,20850,20850,20850,0
|
|
20230622,162700,2139176900,20850,20850,20850,20850,0
|
|
20230622,162600,2139176900,20850,20850,20850,20850,0
|
|
20230622,162500,2139176900,20850,20850,20850,20850,0
|
|
20230622,162400,2139176900,20850,20850,20850,20850,0
|
|
20230622,162300,2139176900,20850,20850,20850,20850,0
|
|
20230622,162200,2139176900,20850,20850,20850,20850,0
|
|
20230622,162100,2139176900,20850,20850,20850,20850,0
|
|
20230622,162000,2139176900,20850,20850,20850,20850,0
|
|
20230622,161900,2139176900,20850,20850,20850,20850,0
|
|
20230622,161800,2139176900,20850,20850,20850,20850,0
|
|
20230622,161700,2139176900,20850,20850,20850,20850,0
|
|
20230622,161600,2139176900,20850,20850,20850,20850,0
|
|
20230622,161500,2139176900,20850,20850,20850,20850,0
|
|
20230622,161400,2139176900,20850,20850,20850,20850,0
|
|
20230622,161300,2139176900,20850,20850,20850,20850,0
|
|
20230622,161200,2139176900,20850,20850,20850,20850,0
|
|
20230622,161100,2139176900,20850,20850,20850,20850,0
|
|
20230622,161000,2139176900,20850,20850,20850,20850,0
|
|
20230622,160900,2139176900,20850,20850,20850,20850,0
|
|
20230622,160800,2139176900,20850,20850,20850,20850,0
|
|
20230622,160700,2139176900,20850,20850,20850,20850,0
|
|
20230622,160600,2139176900,20850,20850,20850,20850,0
|
|
20230622,160500,2139176900,20850,20850,20850,20850,0
|
|
20230622,160400,2139176900,20850,20850,20850,20850,0
|
|
20230622,160300,2139176900,20850,20850,20850,20850,0
|
|
20230622,160200,2139176900,20850,20850,20850,20850,4385
|
|
20230622,160100,2139176900,20850,20850,20850,20850,0
|
|
20230622,160000,2139176900,20850,20850,20850,20850,0
|
|
20230622,155900,2139176900,20850,20850,20850,20850,0
|
|
20230622,155800,2139176900,20850,20850,20850,20850,0
|
|
20230622,155700,2139176900,20850,20850,20850,20850,0
|
|
20230622,155600,2139176900,20850,20850,20850,20850,0
|
|
20230622,155500,2139176900,20850,20850,20850,20850,0
|
|
20230622,155400,2139176900,20850,20850,20850,20850,0
|
|
20230622,155300,2139176900,20850,20850,20850,20850,0
|
|
20230622,155200,2139176900,20850,20850,20850,20850,0
|
|
20230622,155100,2139176900,20850,20850,20850,20850,0
|
|
20230622,155000,2139176900,20850,20850,20850,20850,0
|
|
20230622,154900,2139176900,20850,20850,20850,20850,0
|
|
20230622,154800,2139176900,20850,20850,20850,20850,0
|
|
20230622,154700,2139176900,20850,20850,20850,20850,0
|
|
20230622,154600,2139176900,20850,20850,20850,20850,0
|
|
20230622,154500,2139176900,20850,20850,20850,20850,0
|
|
20230622,154400,2139176900,20850,20850,20850,20850,0
|
|
20230622,154300,2139176900,20850,20850,20850,20850,0
|
|
20230622,154200,2139176900,20850,20850,20850,20850,0
|
|
20230622,154100,2139176900,20850,20850,20850,20850,0
|
|
20230622,154000,2139176900,20850,20850,20850,20850,0
|
|
20230622,153900,2139176900,20850,20850,20850,20850,0
|
|
20230622,153800,2139176900,20850,20850,20850,20850,0
|
|
20230622,153700,2139176900,20850,20850,20850,20850,0
|
|
20230622,153600,2139176900,20850,20850,20850,20850,0
|
|
20230622,153500,2139176900,20850,20850,20850,20850,0
|
|
20230622,153400,2139176900,20850,20850,20850,20850,0
|
|
20230622,153300,2139176900,20850,20850,20850,20850,0
|
|
20230622,153200,2139176900,20850,20850,20850,20850,4385
|
|
20230622,153100,2139176900,20850,20850,20850,20850,0
|
|
20230622,153000,2139176900,20850,20850,20850,20850,4385
|
|
20230622,152900,2047749650,20800,20800,20800,20800,0
|
|
20230622,152800,2047749650,20800,20800,20800,20800,0
|
|
20230622,152700,2047749650,20800,20800,20800,20800,0
|
|
20230622,152600,2047749650,20800,20800,20800,20800,0
|
|
20230622,152500,2047749650,20800,20800,20800,20800,0
|
|
20230622,152400,2047749650,20800,20800,20800,20800,0
|
|
20230622,152300,2047749650,20800,20800,20800,20800,0
|
|
20230622,152200,2047749650,20800,20800,20800,20800,0
|
|
20230622,152100,2047749650,20800,20800,20800,20800,0
|
|
20230622,152000,2047749650,20800,20800,20800,20800,0
|
|
20230622,151900,2047749650,20800,20800,20850,20800,224
|
|
20230622,151800,2043086150,20800,20800,20850,20800,853
|
|
20230622,151700,2025333700,20800,20800,20800,20800,80
|
|
20230622,151600,2023669700,20800,20800,20850,20800,318
|
|
20230622,151500,2017055150,20800,20750,20850,20750,133
|
|
20230622,151400,2014287050,20800,20800,20850,20800,330
|
|
20230622,151300,2007423000,20850,20800,20850,20800,146
|
|
20230622,151200,2004382200,20800,20850,20850,20800,326
|
|
20230622,151100,1997586050,20850,20850,20900,20850,651
|
|
20230622,151000,1983995550,20900,20900,20900,20900,2285
|
|
20230622,150900,1936239050,20900,21000,21000,20900,974
|
|
20230622,150800,1915809450,20950,20900,20950,20900,1086
|
|
20230622,150700,1893101250,21000,20950,21000,20900,3009
|
|
20230622,150600,1830045450,20950,20750,20950,20750,3117
|
|
20230622,150500,1765110250,20750,20700,20750,20700,1025
|
|
20230622,150400,1743892550,20700,20650,20700,20600,874
|
|
20230622,150300,1725801300,20700,20650,20700,20650,164
|
|
20230622,150200,1722414300,20650,20650,20650,20650,3
|
|
20230622,150100,1722352350,20650,20650,20650,20650,400
|
|
20230622,150000,1714092350,20650,20650,20650,20650,213
|
|
20230622,145900,1709693900,20650,20550,20650,20550,916
|
|
20230622,145800,1690828950,20650,20600,20650,20600,388
|
|
20230622,145700,1682836000,20650,20650,20700,20600,663
|
|
20230622,145600,1669161600,20700,20700,20700,20700,0
|
|
20230622,145500,1669161600,20700,20600,20700,20600,40
|
|
20230622,145400,1668336800,20700,20700,20700,20600,12
|
|
20230622,145300,1668089100,20700,20650,20700,20650,217
|
|
20230622,145200,1663607950,20700,20650,20700,20650,221
|
|
20230622,145100,1659044100,20650,20650,20700,20650,132
|
|
20230622,145000,1656318200,20750,20750,20750,20700,1131
|
|
20230622,144900,1632856100,20750,20650,20750,20600,1130
|
|
20230622,144800,1609486050,20650,20600,20650,20600,11
|
|
20230622,144700,1609259250,20600,20650,20650,20600,315
|
|
20230622,144600,1602770200,20550,20550,20650,20550,1128
|
|
20230622,144500,1579528750,20550,20550,20550,20500,1130
|
|
20230622,144400,1556326000,20550,20350,20550,20350,3117
|
|
20230622,144300,1492682150,20250,20300,20300,20250,533
|
|
20230622,144200,1481867250,20300,20300,20300,20300,20
|
|
20230622,144100,1481461250,20300,20300,20300,20250,100
|
|
20230622,144000,1479436050,20250,20250,20250,20250,246
|
|
20230622,143900,1474454550,20250,20250,20250,20250,102
|
|
20230622,143800,1472389050,20250,20250,20250,20250,604
|
|
20230622,143700,1460158050,20300,20300,20300,20300,2
|
|
20230622,143600,1460117450,20300,20300,20350,20300,367
|
|
20230622,143500,1452667300,20350,20300,20350,20300,41
|
|
20230622,143400,1451834950,20350,20300,20350,20300,55
|
|
20230622,143300,1450718400,20300,20300,20300,20300,194
|
|
20230622,143200,1446780200,20300,20300,20350,20300,70
|
|
20230622,143100,1445359150,20350,20300,20350,20300,48
|
|
20230622,143000,1444384650,20300,20300,20300,20300,147
|
|
20230622,142900,1441400550,20300,20300,20300,20300,187
|
|
20230622,142800,1437604450,20350,20350,20350,20350,41
|
|
20230622,142700,1436770100,20300,20300,20350,20300,710
|
|
20230622,142600,1422357050,20300,20250,20300,20250,201
|
|
20230622,142500,1418286750,20300,20300,20300,20300,20
|
|
20230622,142400,1417880750,20350,20350,20350,20350,2
|
|
20230622,142300,1417840050,20300,20300,20350,20250,118
|
|
20230622,142200,1415445350,20250,20350,20350,20250,132
|
|
20230622,142100,1412768800,20300,20300,20350,20300,38
|
|
20230622,142000,1411997350,20350,20300,20350,20300,28
|
|
20230622,141900,1411428900,20350,20300,20350,20300,397
|
|
20230622,141800,1403369700,20300,20300,20300,20300,311
|
|
20230622,141700,1397056400,20350,20350,20350,20350,0
|
|
20230622,141600,1397056400,20350,20350,20350,20350,1
|
|
20230622,141500,1397036050,20300,20300,20350,20300,204
|
|
20230622,141400,1392894800,20350,20350,20350,20350,30
|
|
20230622,141300,1392284300,20350,20350,20350,20300,103
|
|
20230622,141200,1390189100,20350,20300,20350,20300,667
|
|
20230622,141100,1376625300,20300,20300,20300,20300,0
|
|
20230622,141000,1376625300,20300,20300,20300,20300,0
|
|
20230622,140900,1376625300,20300,20300,20300,20300,101
|
|
20230622,140800,1374575000,20300,20300,20300,20300,24
|
|
20230622,140700,1374087800,20350,20350,20350,20350,0
|
|
20230622,140600,1374087800,20350,20350,20350,20350,0
|
|
20230622,140500,1374087800,20350,20300,20350,20300,18
|
|
20230622,140400,1373722350,20350,20300,20350,20300,198
|
|
20230622,140300,1369693100,20400,20400,20400,20400,0
|
|
20230622,140200,1369693100,20400,20400,20400,20400,0
|
|
20230622,140100,1369693100,20400,20350,20400,20350,67
|
|
20230622,140000,1368329100,20400,20400,20400,20400,0
|
|
20230622,135900,1368329100,20400,20400,20400,20400,0
|
|
20230622,135800,1368329100,20400,20400,20400,20400,0
|
|
20230622,135700,1368329100,20400,20350,20400,20350,22
|
|
20230622,135600,1367881200,20400,20400,20400,20400,0
|
|
20230622,135500,1367881200,20400,20250,20400,20250,166
|
|
20230622,135400,1364514650,20300,20250,20300,20250,26
|
|
20230622,135300,1363987850,20300,20300,20350,20250,33
|
|
20230622,135200,1363318100,20400,20300,20400,20250,971
|
|
20230622,135100,1343654750,20400,20400,20400,20400,0
|
|
20230622,135000,1343654750,20400,20350,20400,20350,2
|
|
20230622,134900,1343614000,20300,20400,20400,20300,204
|
|
20230622,134800,1339472400,20400,20350,20400,20300,201
|
|
20230622,134700,1335389900,20400,20400,20400,20400,1
|
|
20230622,134600,1335369500,20350,20400,20400,20350,32
|
|
20230622,134500,1334716750,20400,20400,20400,20400,0
|
|
20230622,134400,1334716750,20400,20400,20400,20400,1
|
|
20230622,134300,1334696350,20350,20350,20350,20350,7
|
|
20230622,134200,1334553900,20400,20400,20400,20400,0
|
|
20230622,134100,1334553900,20400,20400,20400,20400,7
|
|
20230622,134000,1334411100,20400,20400,20400,20400,0
|
|
20230622,133900,1334411100,20400,20400,20400,20400,2
|
|
20230622,133800,1334370300,20400,20400,20400,20400,313
|
|
20230622,133700,1327985100,20400,20400,20400,20400,51
|
|
20230622,133600,1326944700,20400,20350,20400,20350,324
|
|
20230622,133500,1320351150,20350,20350,20350,20200,3600
|
|
20230622,133400,1247399950,20400,20400,20400,20400,0
|
|
20230622,133300,1247399950,20400,20400,20400,20400,3
|
|
20230622,133200,1247338750,20400,20400,20400,20400,49
|
|
20230622,133100,1246339150,20400,20400,20400,20400,10
|
|
20230622,133000,1246135150,20400,20400,20400,20400,147
|
|
20230622,132900,1243136350,20400,20350,20400,20350,242
|
|
20230622,132800,1238211550,20350,20300,20350,20300,27
|
|
20230622,132700,1237663400,20400,20400,20400,20400,2
|
|
20230622,132600,1237622600,20300,20300,20300,20300,40
|
|
20230622,132500,1236810600,20400,20400,20400,20400,0
|
|
20230622,132400,1236810600,20400,20400,20400,20400,5
|
|
20230622,132300,1236708600,20400,20400,20400,20350,120
|
|
20230622,132200,1234266450,20400,20400,20400,20400,6
|
|
20230622,132100,1234144050,20400,20300,20400,20300,37
|
|
20230622,132000,1233389750,20400,20400,20400,20300,225
|
|
20230622,131900,1228799850,20400,20400,20400,20400,0
|
|
20230622,131800,1228799850,20400,20350,20400,20350,189
|
|
20230622,131700,1224951150,20350,20350,20350,20350,0
|
|
20230622,131600,1224951150,20350,20300,20350,20300,41
|
|
20230622,131500,1224118800,20350,20350,20350,20350,1
|
|
20230622,131400,1224098450,20300,20300,20400,20300,142
|
|
20230622,131300,1221214650,20300,20400,20400,20300,13
|
|
20230622,131200,1220949550,20400,20400,20400,20400,2
|
|
20230622,131100,1220908750,20400,20350,20400,20350,85
|
|
20230622,131000,1219178950,20450,20450,20450,20450,4
|
|
20230622,130900,1219097150,20500,20400,20500,20300,1603
|
|
20230622,130800,1186520150,20500,20350,20500,20350,148
|
|
20230622,130700,1183502850,20400,20400,20400,20400,0
|
|
20230622,130600,1183502850,20400,20400,20400,20400,0
|
|
20230622,130500,1183502850,20400,20400,20400,20400,1
|
|
20230622,130400,1183482450,20350,20350,20350,20350,78
|
|
20230622,130300,1181895150,20400,20400,20400,20350,90
|
|
20230622,130200,1180063400,20400,20400,20400,20400,36
|
|
20230622,130100,1179329000,20400,20400,20400,20350,1761
|
|
20230622,130000,1143492550,20400,20400,20400,20400,0
|
|
20230622,125900,1143492550,20400,20400,20400,20400,1
|
|
20230622,125800,1143472150,20400,20350,20400,20350,71
|
|
20230622,125700,1142027250,20400,20400,20400,20300,45
|
|
20230622,125600,1141113400,20300,20300,20300,20300,500
|
|
20230622,125500,1130963400,20400,20400,20400,20350,69
|
|
20230622,125400,1129559050,20400,20400,20400,20400,0
|
|
20230622,125300,1129559050,20400,20350,20400,20350,39
|
|
20230622,125200,1128765300,20350,20350,20350,20250,56
|
|
20230622,125100,1127625900,20400,20300,20400,20250,436
|
|
20230622,125000,1118790550,20400,20350,20400,20250,667
|
|
20230622,124900,1105265500,20350,20350,20350,20250,802
|
|
20230622,124800,1089022750,20350,20350,20350,20350,48
|
|
20230622,124700,1088045950,20300,20300,20300,20300,333
|
|
20230622,124600,1081286050,20300,20350,20350,20300,640
|
|
20230622,124500,1068292150,20350,20350,20350,20350,71
|
|
20230622,124400,1066847300,20400,20400,20400,20400,5
|
|
20230622,124300,1066745300,20400,20400,20400,20400,10
|
|
20230622,124200,1066541300,20450,20450,20450,20450,0
|
|
20230622,124100,1066541300,20450,20400,20450,20400,6
|
|
20230622,124000,1066418850,20400,20400,20400,20350,9
|
|
20230622,123900,1066235600,20350,20400,20450,20350,619
|
|
20230622,123800,1053614500,20450,20450,20450,20450,20
|
|
20230622,123700,1053205500,20400,20400,20400,20400,0
|
|
20230622,123600,1053205500,20400,20400,20400,20400,100
|
|
20230622,123500,1051165500,20400,20400,20400,20400,59
|
|
20230622,123400,1049961900,20400,20400,20400,20400,177
|
|
20230622,123300,1046351100,20400,20400,20400,20400,20
|
|
20230622,123200,1045943100,20450,20450,20450,20450,0
|
|
20230622,123100,1045943100,20450,20450,20450,20450,370
|
|
20230622,123000,1038376600,20450,20450,20450,20450,47
|
|
20230622,122900,1037415450,20450,20450,20450,20450,65
|
|
20230622,122800,1036086200,20450,20450,20450,20450,30
|
|
20230622,122700,1035472700,20500,20500,20500,20500,0
|
|
20230622,122600,1035472700,20500,20500,20500,20500,0
|
|
20230622,122500,1035472700,20500,20500,20500,20500,9
|
|
20230622,122400,1035288200,20450,20450,20450,20450,2
|
|
20230622,122300,1035247300,20450,20450,20450,20450,72
|
|
20230622,122200,1033774900,20450,20500,20500,20450,109
|
|
20230622,122100,1031543300,20450,20450,20450,20450,0
|
|
20230622,122000,1031543300,20450,20450,20450,20450,0
|
|
20230622,121900,1031543300,20450,20450,20450,20450,81
|
|
20230622,121800,1029886850,20500,20500,20500,20500,0
|
|
20230622,121700,1029886850,20500,20500,20500,20500,0
|
|
20230622,121600,1029886850,20500,20500,20500,20500,425
|
|
20230622,121500,1021174350,20500,20500,20500,20500,45
|
|
20230622,121400,1020251850,20500,20500,20500,20500,0
|
|
20230622,121300,1020251850,20500,20500,20500,20500,0
|
|
20230622,121200,1020251850,20500,20500,20500,20500,0
|
|
20230622,121100,1020251850,20500,20500,20500,20500,0
|
|
20230622,121000,1020251850,20500,20500,20500,20500,0
|
|
20230622,120900,1020251850,20500,20500,20500,20500,51
|
|
20230622,120800,1019206350,20550,20500,20550,20500,302
|
|
20230622,120700,1013015250,20550,20500,20550,20500,143
|
|
20230622,120600,1010076750,20550,20550,20550,20550,0
|
|
20230622,120500,1010076750,20550,20550,20550,20550,0
|
|
20230622,120400,1010076750,20550,20550,20550,20550,0
|
|
20230622,120300,1010076750,20550,20500,20550,20500,180
|
|
20230622,120200,1006380600,20550,20550,20550,20550,50
|
|
20230622,120100,1005353100,20500,20500,20500,20500,30
|
|
20230622,120000,1004738100,20500,20500,20500,20500,126
|
|
20230622,115900,1002155100,20500,20500,20500,20500,0
|
|
20230622,115800,1002155100,20500,20500,20500,20500,0
|
|
20230622,115700,1002155100,20500,20500,20500,20500,0
|
|
20230622,115600,1002155100,20500,20500,20500,20500,200
|
|
20230622,115500,998055100,20550,20550,20550,20550,77
|
|
20230622,115400,996472750,20500,20500,20500,20500,1
|
|
20230622,115300,996452250,20550,20550,20550,20550,86
|
|
20230622,115200,994684950,20550,20550,20550,20550,456
|
|
20230622,115100,985314150,20600,20600,20600,20600,0
|
|
20230622,115000,985314150,20600,20600,20600,20600,54
|
|
20230622,114900,984201750,20650,20600,20650,20600,27
|
|
20230622,114800,983645500,20550,20550,20550,20550,0
|
|
20230622,114700,983645500,20550,20550,20550,20550,722
|
|
20230622,114600,968808400,20600,20600,20600,20600,75
|
|
20230622,114500,967263400,20600,20550,20600,20550,5
|
|
20230622,114400,967160600,20550,20550,20550,20550,58
|
|
20230622,114300,965968700,20500,20550,20550,20500,698
|
|
20230622,114200,951625050,20550,20550,20550,20550,48
|
|
20230622,114100,950638650,20550,20550,20550,20550,1
|
|
20230622,114000,950618100,20550,20550,20550,20550,87
|
|
20230622,113900,948830250,20550,20550,20550,20550,111
|
|
20230622,113800,946549200,20600,20600,20600,20600,242
|
|
20230622,113700,941564000,20600,20600,20600,20600,136
|
|
20230622,113600,938762400,20650,20650,20650,20650,6
|
|
20230622,113500,938638500,20650,20650,20650,20650,34
|
|
20230622,113400,937936400,20750,20750,20750,20750,0
|
|
20230622,113300,937936400,20750,20650,20750,20650,451
|
|
20230622,113200,928622950,20700,20650,20700,20650,34
|
|
20230622,113100,927920400,20650,20600,20650,20600,3
|
|
20230622,113000,927858500,20600,20650,20650,20600,63
|
|
20230622,112900,926560450,20650,20650,20650,20650,1
|
|
20230622,112800,926539800,20600,20600,20600,20600,0
|
|
20230622,112700,926539800,20600,20600,20600,20600,95
|
|
20230622,112600,924582800,20600,20600,20600,20600,0
|
|
20230622,112500,924582800,20600,20650,20650,20600,564
|
|
20230622,112400,912963850,20650,20600,20650,20600,99
|
|
20230622,112300,910923000,20600,20650,20650,20600,1131
|
|
20230622,112200,887592850,20700,20700,20700,20700,1
|
|
20230622,112100,887572150,20700,20700,20750,20700,306
|
|
20230622,112000,881237900,20750,20700,20750,20700,81
|
|
20230622,111900,879561150,20700,20700,20700,20700,125
|
|
20230622,111800,876973650,20700,20700,20700,20700,35
|
|
20230622,111700,876249150,20700,20700,20700,20700,257
|
|
20230622,111600,870929250,20700,20700,20700,20700,242
|
|
20230622,111500,865919850,20650,20700,20750,20650,117
|
|
20230622,111400,863494100,20650,20700,20700,20650,92
|
|
20230622,111300,861594000,20700,20700,20700,20700,0
|
|
20230622,111200,861594000,20700,20700,20700,20700,39
|
|
20230622,111100,860786700,20700,20750,20750,20700,234
|
|
20230622,111000,855938900,20750,20750,20750,20750,96
|
|
20230622,110900,853946900,20800,20750,20800,20750,40
|
|
20230622,110800,853116500,20750,20750,20750,20750,76
|
|
20230622,110700,851539500,20800,20800,20800,20800,0
|
|
20230622,110600,851539500,20800,20800,20800,20800,66
|
|
20230622,110500,850166700,20850,20800,20850,20800,6
|
|
20230622,110400,850041850,20800,20850,20850,20800,224
|
|
20230622,110300,845379100,20850,20900,20900,20850,15
|
|
20230622,110200,845066100,20850,20850,20850,20850,127
|
|
20230622,110100,842418150,20850,20950,20950,20850,462
|
|
20230622,110000,832755150,20950,20950,20950,20950,740
|
|
20230622,105900,817252150,20950,20900,20950,20900,1588
|
|
20230622,105800,784008900,20900,20900,20900,20900,6
|
|
20230622,105700,783883500,20900,20900,20900,20900,988
|
|
20230622,105600,763234300,20850,20850,20850,20850,288
|
|
20230622,105500,757229500,20850,20850,20850,20850,786
|
|
20230622,105400,740841400,20850,20800,20850,20800,473
|
|
20230622,105300,731002950,20700,20700,20700,20700,112
|
|
20230622,105200,728684550,20750,20750,20750,20750,0
|
|
20230622,105100,728684550,20750,20750,20750,20750,30
|
|
20230622,105000,728062050,20800,20800,20800,20800,0
|
|
20230622,104900,728062050,20800,20800,20800,20800,0
|
|
20230622,104800,728062050,20800,20800,20800,20800,0
|
|
20230622,104700,728062050,20800,20750,20800,20700,33
|
|
20230622,104600,727378800,20650,20750,20750,20650,500
|
|
20230622,104500,717053550,20700,20700,20700,20700,1
|
|
20230622,104400,717032850,20800,20700,20800,20700,2092
|
|
20230622,104300,673728150,20700,20700,20700,20700,0
|
|
20230622,104200,673728150,20700,20700,20700,20700,0
|
|
20230622,104100,673728150,20700,20700,20700,20700,531
|
|
20230622,104000,662736450,20700,20700,20700,20700,342
|
|
20230622,103900,655657050,20700,20700,20700,20700,4
|
|
20230622,103800,655574250,20700,20700,20700,20700,0
|
|
20230622,103700,655574250,20700,20700,20700,20700,0
|
|
20230622,103600,655574250,20700,20700,20700,20700,2
|
|
20230622,103500,655532850,20750,20700,20750,20700,97
|
|
20230622,103400,653524600,20700,20700,20700,20700,52
|
|
20230622,103300,652448200,20750,20650,20750,20650,20
|
|
20230622,103200,652034200,20650,20700,20700,20650,34
|
|
20230622,103100,651332000,20650,20650,20650,20650,0
|
|
20230622,103000,651332000,20650,20650,20650,20650,0
|
|
20230622,102900,651332000,20650,20650,20650,20650,1128
|
|
20230622,102800,628038800,20700,20750,20750,20700,29
|
|
20230622,102700,627438450,20800,20700,20800,20700,180
|
|
20230622,102600,623712350,20700,20800,20800,20700,210
|
|
20230622,102500,619362550,20850,20850,20850,20850,200
|
|
20230622,102400,615192550,20850,20850,20850,20850,205
|
|
20230622,102300,610918300,20850,20850,20850,20850,230
|
|
20230622,102200,606122800,20850,20850,20850,20850,996
|
|
20230622,102100,585356200,20850,20750,20850,20750,1063
|
|
20230622,102000,563241450,20750,20750,20750,20750,0
|
|
20230622,101900,563241450,20750,20750,20750,20750,200
|
|
20230622,101800,559091450,20750,20750,20750,20750,162
|
|
20230622,101700,555729950,20750,20750,20750,20750,0
|
|
20230622,101600,555729950,20750,20650,20750,20650,219
|
|
20230622,101500,551186700,20700,20700,20700,20700,20
|
|
20230622,101400,550772700,20700,20700,20700,20700,6
|
|
20230622,101300,550648500,20650,20650,20650,20650,1
|
|
20230622,101200,550627850,20650,20650,20650,20650,30
|
|
20230622,101100,550008350,20700,20700,20700,20700,98
|
|
20230622,101000,547979750,20700,20700,20700,20700,11
|
|
20230622,100900,547752050,20700,20700,20700,20700,12
|
|
20230622,100800,547503650,20650,20650,20650,20600,327
|
|
20230622,100700,540754400,20600,20650,20650,20600,3
|
|
20230622,100600,540692550,20600,20600,20600,20600,168
|
|
20230622,100500,537231750,20600,20600,20600,20600,1
|
|
20230622,100400,537211150,20600,20600,20650,20600,29
|
|
20230622,100300,536613700,20600,20650,20650,20600,689
|
|
20230622,100200,522386850,20650,20650,20650,20650,1
|
|
20230622,100100,522366200,20700,20700,20700,20700,75
|
|
20230622,100000,520813700,20700,20700,20700,20700,16
|
|
20230622,095900,520482500,20750,20750,20750,20750,345
|
|
20230622,095800,513323750,20800,20750,20800,20750,17
|
|
20230622,095700,512970300,20750,20750,20800,20700,126
|
|
20230622,095600,510353750,20800,20800,20800,20800,5
|
|
20230622,095500,510249750,20750,20800,20800,20750,56
|
|
20230622,095400,509085000,20750,20700,20850,20700,452
|
|
20230622,095300,499701100,20700,20650,20700,20650,1077
|
|
20230622,095200,477438700,20650,20600,20650,20600,344
|
|
20230622,095100,470335200,20600,20600,20600,20600,183
|
|
20230622,095000,466565400,20600,20650,20650,20600,95
|
|
20230622,094900,464607400,20650,20650,20650,20650,1
|
|
20230622,094800,464586750,20650,20600,20650,20600,12
|
|
20230622,094700,464339250,20600,20600,20600,20600,31
|
|
20230622,094600,463700650,20600,20600,20600,20600,222
|
|
20230622,094500,459127450,20550,20450,20550,20450,113
|
|
20230622,094400,456805400,20600,20450,20600,20450,551
|
|
20230622,094300,445506950,20450,20400,20450,20350,199
|
|
20230622,094200,441446950,20400,20400,20400,20400,2
|
|
20230622,094100,441406150,20400,20450,20450,20400,1394
|
|
20230622,094000,412950250,20450,20450,20450,20450,1
|
|
20230622,093900,412929800,20500,20500,20500,20500,249
|
|
20230622,093800,407825300,20550,20600,20600,20550,110
|
|
20230622,093700,405564650,20600,20600,20600,20600,65
|
|
20230622,093600,404225650,20600,20550,20700,20550,853
|
|
20230622,093500,386612550,20550,20600,20600,20550,372
|
|
20230622,093400,378949600,20600,20600,20600,20600,122
|
|
20230622,093300,376436400,20600,20600,20600,20500,125
|
|
20230622,093200,373861600,20550,20550,20550,20550,57
|
|
20230622,093100,372690250,20550,20550,20550,20450,167
|
|
20230622,093000,369262850,20550,20450,20550,20450,389
|
|
20230622,092900,361295500,20450,20500,20500,20450,567
|
|
20230622,092800,349691550,20500,20550,20550,20500,123
|
|
20230622,092700,347163950,20550,20550,20600,20550,128
|
|
20230622,092600,344533500,20600,20550,20600,20500,134
|
|
20230622,092500,341779800,20550,20500,20550,20500,150
|
|
20230622,092400,338698700,20500,20450,20500,20400,134
|
|
20230622,092300,335952750,20500,20450,20500,20450,180
|
|
20230622,092200,332265650,20500,20550,20550,20500,123
|
|
20230622,092100,329738100,20500,20500,20550,20450,139
|
|
20230622,092000,326882600,20500,20450,20500,20450,162
|
|
20230622,091900,323563600,20500,20450,20500,20400,672
|
|
20230622,091800,309816450,20450,20350,20450,20350,379
|
|
20230622,091700,302088250,20350,20300,20350,20300,556
|
|
20230622,091600,290779050,20250,20300,20300,20250,205
|
|
20230622,091500,286618550,20350,20350,20350,20250,211
|
|
20230622,091400,282330950,20250,20300,20350,20250,131
|
|
20230622,091300,279665600,20300,20250,20300,20200,626
|
|
20230622,091200,267003400,20300,20300,20350,20250,1100
|
|
20230622,091100,244718050,20300,20300,20400,20300,847
|
|
20230622,091000,227507900,20300,20350,20350,20300,158
|
|
20230622,090900,224294300,20300,20300,20350,20300,128
|
|
20230622,090800,221689750,20350,20250,20350,20250,414
|
|
20230622,090700,213298000,20250,20300,20350,20250,243
|
|
20230622,090600,208362050,20250,20250,20350,20250,590
|
|
20230622,090500,196399100,20200,20250,20300,20150,1089
|
|
20230622,090400,174381600,20200,20150,20300,20150,388
|
|
20230622,090300,166557500,20150,20150,20200,20100,1047
|
|
20230622,090200,145470850,20150,20150,20200,20100,704
|
|
20230622,090100,131296300,20150,20500,20550,20150,2117
|
|
20230622,090000,88302950,20350,20800,20850,20100,4234
|