643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,194000,1810295450,32450,32450,32450,32450,1738
|
|
20230629,193900,1810295450,32450,32450,32450,32450,0
|
|
20230629,193800,1810295450,32450,32450,32450,32450,0
|
|
20230629,193700,1810295450,32450,32450,32450,32450,0
|
|
20230629,193600,1810295450,32450,32450,32450,32450,0
|
|
20230629,193500,1810295450,32450,32450,32450,32450,0
|
|
20230629,193400,1810295450,32450,32450,32450,32450,0
|
|
20230629,193300,1810295450,32450,32450,32450,32450,0
|
|
20230629,193200,1810295450,32450,32450,32450,32450,0
|
|
20230629,193100,1810295450,32450,32450,32450,32450,0
|
|
20230629,193000,1810295450,32450,32450,32450,32450,0
|
|
20230629,192900,1810295450,32450,32450,32450,32450,0
|
|
20230629,192800,1810295450,32450,32450,32450,32450,0
|
|
20230629,192700,1810295450,32450,32450,32450,32450,0
|
|
20230629,192600,1810295450,32450,32450,32450,32450,0
|
|
20230629,192500,1810295450,32450,32450,32450,32450,0
|
|
20230629,192400,1810295450,32450,32450,32450,32450,0
|
|
20230629,192300,1810295450,32450,32450,32450,32450,0
|
|
20230629,192200,1810295450,32450,32450,32450,32450,0
|
|
20230629,192100,1810295450,32450,32450,32450,32450,0
|
|
20230629,192000,1810295450,32450,32450,32450,32450,0
|
|
20230629,191900,1810295450,32450,32450,32450,32450,0
|
|
20230629,191800,1810295450,32450,32450,32450,32450,0
|
|
20230629,191700,1810295450,32450,32450,32450,32450,0
|
|
20230629,191600,1810295450,32450,32450,32450,32450,0
|
|
20230629,191500,1810295450,32450,32450,32450,32450,0
|
|
20230629,191400,1810295450,32450,32450,32450,32450,0
|
|
20230629,191300,1810295450,32450,32450,32450,32450,0
|
|
20230629,191200,1810295450,32450,32450,32450,32450,0
|
|
20230629,191100,1810295450,32450,32450,32450,32450,0
|
|
20230629,191000,1810295450,32450,32450,32450,32450,1738
|
|
20230629,190900,1810295450,32450,32450,32450,32450,0
|
|
20230629,190800,1810295450,32450,32450,32450,32450,0
|
|
20230629,190700,1810295450,32450,32450,32450,32450,0
|
|
20230629,190600,1810295450,32450,32450,32450,32450,0
|
|
20230629,190500,1810295450,32450,32450,32450,32450,0
|
|
20230629,190400,1810295450,32450,32450,32450,32450,0
|
|
20230629,190300,1810295450,32450,32450,32450,32450,0
|
|
20230629,190200,1810295450,32450,32450,32450,32450,0
|
|
20230629,190100,1810295450,32450,32450,32450,32450,0
|
|
20230629,190000,1810295450,32450,32450,32450,32450,0
|
|
20230629,185900,1810295450,32450,32450,32450,32450,0
|
|
20230629,185800,1810295450,32450,32450,32450,32450,0
|
|
20230629,185700,1810295450,32450,32450,32450,32450,0
|
|
20230629,185600,1810295450,32450,32450,32450,32450,0
|
|
20230629,185500,1810295450,32450,32450,32450,32450,0
|
|
20230629,185400,1810295450,32450,32450,32450,32450,0
|
|
20230629,185300,1810295450,32450,32450,32450,32450,0
|
|
20230629,185200,1810295450,32450,32450,32450,32450,0
|
|
20230629,185100,1810295450,32450,32450,32450,32450,0
|
|
20230629,185000,1810295450,32450,32450,32450,32450,0
|
|
20230629,184900,1810295450,32450,32450,32450,32450,0
|
|
20230629,184800,1810295450,32450,32450,32450,32450,0
|
|
20230629,184700,1810295450,32450,32450,32450,32450,0
|
|
20230629,184600,1810295450,32450,32450,32450,32450,0
|
|
20230629,184500,1810295450,32450,32450,32450,32450,0
|
|
20230629,184400,1810295450,32450,32450,32450,32450,0
|
|
20230629,184300,1810295450,32450,32450,32450,32450,0
|
|
20230629,184200,1810295450,32450,32450,32450,32450,0
|
|
20230629,184100,1810295450,32450,32450,32450,32450,0
|
|
20230629,184000,1810295450,32450,32450,32450,32450,1738
|
|
20230629,183900,1810295450,32450,32450,32450,32450,0
|
|
20230629,183800,1810295450,32450,32450,32450,32450,0
|
|
20230629,183700,1810295450,32450,32450,32450,32450,0
|
|
20230629,183600,1810295450,32450,32450,32450,32450,0
|
|
20230629,183500,1810295450,32450,32450,32450,32450,0
|
|
20230629,183400,1810295450,32450,32450,32450,32450,0
|
|
20230629,183300,1810295450,32450,32450,32450,32450,0
|
|
20230629,183200,1810295450,32450,32450,32450,32450,0
|
|
20230629,183100,1810295450,32450,32450,32450,32450,0
|
|
20230629,183000,1810295450,32450,32450,32450,32450,0
|
|
20230629,182900,1810295450,32450,32450,32450,32450,0
|
|
20230629,182800,1810295450,32450,32450,32450,32450,0
|
|
20230629,182700,1810295450,32450,32450,32450,32450,0
|
|
20230629,182600,1810295450,32450,32450,32450,32450,0
|
|
20230629,182500,1810295450,32450,32450,32450,32450,0
|
|
20230629,182400,1810295450,32450,32450,32450,32450,0
|
|
20230629,182300,1810295450,32450,32450,32450,32450,0
|
|
20230629,182200,1810295450,32450,32450,32450,32450,0
|
|
20230629,182100,1810295450,32450,32450,32450,32450,0
|
|
20230629,182000,1810295450,32450,32450,32450,32450,0
|
|
20230629,181900,1810295450,32450,32450,32450,32450,0
|
|
20230629,181800,1810295450,32450,32450,32450,32450,0
|
|
20230629,181700,1810295450,32450,32450,32450,32450,0
|
|
20230629,181600,1810295450,32450,32450,32450,32450,0
|
|
20230629,181500,1810295450,32450,32450,32450,32450,0
|
|
20230629,181400,1810295450,32450,32450,32450,32450,0
|
|
20230629,181300,1810295450,32450,32450,32450,32450,0
|
|
20230629,181200,1810295450,32450,32450,32450,32450,0
|
|
20230629,181100,1810295450,32450,32450,32450,32450,0
|
|
20230629,181000,1810295450,32450,32450,32450,32450,1738
|
|
20230629,180900,1810295450,32450,32450,32450,32450,0
|
|
20230629,180800,1810295450,32450,32450,32450,32450,0
|
|
20230629,180700,1810295450,32450,32450,32450,32450,0
|
|
20230629,180600,1810295450,32450,32450,32450,32450,0
|
|
20230629,180500,1810295450,32450,32450,32450,32450,0
|
|
20230629,180400,1810295450,32450,32450,32450,32450,0
|
|
20230629,180300,1810295450,32450,32450,32450,32450,0
|
|
20230629,180200,1810295450,32450,32450,32450,32450,0
|
|
20230629,180100,1810295450,32450,32450,32450,32450,0
|
|
20230629,180000,1810295450,32450,32450,32450,32450,0
|
|
20230629,175900,1810295450,32450,32450,32450,32450,0
|
|
20230629,175800,1810295450,32450,32450,32450,32450,0
|
|
20230629,175700,1810295450,32450,32450,32450,32450,0
|
|
20230629,175600,1810295450,32450,32450,32450,32450,0
|
|
20230629,175500,1810295450,32450,32450,32450,32450,0
|
|
20230629,175400,1810295450,32450,32450,32450,32450,0
|
|
20230629,175300,1810295450,32450,32450,32450,32450,0
|
|
20230629,175200,1810295450,32450,32450,32450,32450,0
|
|
20230629,175100,1810295450,32450,32450,32450,32450,0
|
|
20230629,175000,1810295450,32450,32450,32450,32450,0
|
|
20230629,174900,1810295450,32450,32450,32450,32450,0
|
|
20230629,174800,1810295450,32450,32450,32450,32450,0
|
|
20230629,174700,1810295450,32450,32450,32450,32450,0
|
|
20230629,174600,1810295450,32450,32450,32450,32450,0
|
|
20230629,174500,1810295450,32450,32450,32450,32450,0
|
|
20230629,174400,1810295450,32450,32450,32450,32450,0
|
|
20230629,174300,1810295450,32450,32450,32450,32450,0
|
|
20230629,174200,1810295450,32450,32450,32450,32450,0
|
|
20230629,174100,1810295450,32450,32450,32450,32450,0
|
|
20230629,174000,1810295450,32450,32450,32450,32450,1738
|
|
20230629,173900,1810295450,32450,32450,32450,32450,0
|
|
20230629,173800,1810295450,32450,32450,32450,32450,0
|
|
20230629,173700,1810295450,32450,32450,32450,32450,0
|
|
20230629,173600,1810295450,32450,32450,32450,32450,0
|
|
20230629,173500,1810295450,32450,32450,32450,32450,0
|
|
20230629,173400,1810295450,32450,32450,32450,32450,0
|
|
20230629,173300,1810295450,32450,32450,32450,32450,0
|
|
20230629,173200,1810295450,32450,32450,32450,32450,0
|
|
20230629,173100,1810295450,32450,32450,32450,32450,0
|
|
20230629,173000,1810295450,32450,32450,32450,32450,0
|
|
20230629,172900,1810295450,32450,32450,32450,32450,0
|
|
20230629,172800,1810295450,32450,32450,32450,32450,0
|
|
20230629,172700,1810295450,32450,32450,32450,32450,0
|
|
20230629,172600,1810295450,32450,32450,32450,32450,0
|
|
20230629,172500,1810295450,32450,32450,32450,32450,0
|
|
20230629,172400,1810295450,32450,32450,32450,32450,0
|
|
20230629,172300,1810295450,32450,32450,32450,32450,0
|
|
20230629,172200,1810295450,32450,32450,32450,32450,0
|
|
20230629,172100,1810295450,32450,32450,32450,32450,0
|
|
20230629,172000,1810295450,32450,32450,32450,32450,0
|
|
20230629,171900,1810295450,32450,32450,32450,32450,0
|
|
20230629,171800,1810295450,32450,32450,32450,32450,0
|
|
20230629,171700,1810295450,32450,32450,32450,32450,0
|
|
20230629,171600,1810295450,32450,32450,32450,32450,0
|
|
20230629,171500,1810295450,32450,32450,32450,32450,0
|
|
20230629,171400,1810295450,32450,32450,32450,32450,0
|
|
20230629,171300,1810295450,32450,32450,32450,32450,0
|
|
20230629,171200,1810295450,32450,32450,32450,32450,0
|
|
20230629,171100,1810295450,32450,32450,32450,32450,0
|
|
20230629,171000,1810295450,32450,32450,32450,32450,1738
|
|
20230629,170900,1810295450,32450,32450,32450,32450,0
|
|
20230629,170800,1810295450,32450,32450,32450,32450,0
|
|
20230629,170700,1810295450,32450,32450,32450,32450,0
|
|
20230629,170600,1810295450,32450,32450,32450,32450,0
|
|
20230629,170500,1810295450,32450,32450,32450,32450,0
|
|
20230629,170400,1810295450,32450,32450,32450,32450,0
|
|
20230629,170300,1810295450,32450,32450,32450,32450,0
|
|
20230629,170200,1810295450,32450,32450,32450,32450,0
|
|
20230629,170100,1810295450,32450,32450,32450,32450,0
|
|
20230629,170000,1810295450,32450,32450,32450,32450,0
|
|
20230629,165900,1810295450,32450,32450,32450,32450,0
|
|
20230629,165800,1810295450,32450,32450,32450,32450,0
|
|
20230629,165700,1810295450,32450,32450,32450,32450,0
|
|
20230629,165600,1810295450,32450,32450,32450,32450,0
|
|
20230629,165500,1810295450,32450,32450,32450,32450,0
|
|
20230629,165400,1810295450,32450,32450,32450,32450,0
|
|
20230629,165300,1810295450,32450,32450,32450,32450,0
|
|
20230629,165200,1810295450,32450,32450,32450,32450,0
|
|
20230629,165100,1810295450,32450,32450,32450,32450,0
|
|
20230629,165000,1810295450,32450,32450,32450,32450,0
|
|
20230629,164900,1810295450,32450,32450,32450,32450,0
|
|
20230629,164800,1810295450,32450,32450,32450,32450,0
|
|
20230629,164700,1810295450,32450,32450,32450,32450,0
|
|
20230629,164600,1810295450,32450,32450,32450,32450,0
|
|
20230629,164500,1810295450,32450,32450,32450,32450,0
|
|
20230629,164400,1810295450,32450,32450,32450,32450,0
|
|
20230629,164300,1810295450,32450,32450,32450,32450,0
|
|
20230629,164200,1810295450,32450,32450,32450,32450,0
|
|
20230629,164100,1810295450,32450,32450,32450,32450,0
|
|
20230629,164000,1810295450,32450,32450,32450,32450,1738
|
|
20230629,163900,1810295450,32450,32450,32450,32450,0
|
|
20230629,163800,1810295450,32450,32450,32450,32450,0
|
|
20230629,163700,1810295450,32450,32450,32450,32450,0
|
|
20230629,163600,1810295450,32450,32450,32450,32450,0
|
|
20230629,163500,1810295450,32450,32450,32450,32450,0
|
|
20230629,163400,1810295450,32450,32450,32450,32450,0
|
|
20230629,163300,1810295450,32450,32450,32450,32450,0
|
|
20230629,163200,1810295450,32450,32450,32450,32450,0
|
|
20230629,163100,1810295450,32450,32450,32450,32450,0
|
|
20230629,163000,1810295450,32450,32450,32450,32450,0
|
|
20230629,162900,1810295450,32450,32450,32450,32450,0
|
|
20230629,162800,1810295450,32450,32450,32450,32450,0
|
|
20230629,162700,1810295450,32450,32450,32450,32450,0
|
|
20230629,162600,1810295450,32450,32450,32450,32450,0
|
|
20230629,162500,1810295450,32450,32450,32450,32450,0
|
|
20230629,162400,1810295450,32450,32450,32450,32450,0
|
|
20230629,162300,1810295450,32450,32450,32450,32450,0
|
|
20230629,162200,1810295450,32450,32450,32450,32450,0
|
|
20230629,162100,1810295450,32450,32450,32450,32450,0
|
|
20230629,162000,1810295450,32450,32450,32450,32450,0
|
|
20230629,161900,1810295450,32450,32450,32450,32450,0
|
|
20230629,161800,1810295450,32450,32450,32450,32450,0
|
|
20230629,161700,1810295450,32450,32450,32450,32450,0
|
|
20230629,161600,1810295450,32450,32450,32450,32450,0
|
|
20230629,161500,1810295450,32450,32450,32450,32450,0
|
|
20230629,161400,1810295450,32450,32450,32450,32450,0
|
|
20230629,161300,1810295450,32450,32450,32450,32450,0
|
|
20230629,161200,1810295450,32450,32450,32450,32450,0
|
|
20230629,161100,1810295450,32450,32450,32450,32450,0
|
|
20230629,161000,1810295450,32450,32450,32450,32450,1738
|
|
20230629,160900,1810295450,32450,32450,32450,32450,0
|
|
20230629,160800,1810295450,32450,32450,32450,32450,0
|
|
20230629,160700,1810295450,32450,32450,32450,32450,0
|
|
20230629,160600,1810295450,32450,32450,32450,32450,0
|
|
20230629,160500,1810295450,32450,32450,32450,32450,0
|
|
20230629,160400,1810295450,32450,32450,32450,32450,0
|
|
20230629,160300,1810295450,32450,32450,32450,32450,0
|
|
20230629,160200,1810295450,32450,32450,32450,32450,0
|
|
20230629,160100,1810295450,32450,32450,32450,32450,0
|
|
20230629,160000,1810295450,32450,32450,32450,32450,0
|
|
20230629,155900,1810295450,32450,32450,32450,32450,0
|
|
20230629,155800,1810295450,32450,32450,32450,32450,0
|
|
20230629,155700,1810295450,32450,32450,32450,32450,0
|
|
20230629,155600,1810295450,32450,32450,32450,32450,0
|
|
20230629,155500,1810295450,32450,32450,32450,32450,0
|
|
20230629,155400,1810295450,32450,32450,32450,32450,0
|
|
20230629,155300,1810295450,32450,32450,32450,32450,0
|
|
20230629,155200,1810295450,32450,32450,32450,32450,0
|
|
20230629,155100,1810295450,32450,32450,32450,32450,0
|
|
20230629,155000,1810295450,32450,32450,32450,32450,0
|
|
20230629,154900,1810295450,32450,32450,32450,32450,0
|
|
20230629,154800,1810295450,32450,32450,32450,32450,0
|
|
20230629,154700,1810295450,32450,32450,32450,32450,0
|
|
20230629,154600,1810295450,32450,32450,32450,32450,0
|
|
20230629,154500,1810295450,32450,32450,32450,32450,0
|
|
20230629,154400,1810295450,32450,32450,32450,32450,0
|
|
20230629,154300,1810295450,32450,32450,32450,32450,0
|
|
20230629,154200,1810295450,32450,32450,32450,32450,0
|
|
20230629,154100,1810295450,32450,32450,32450,32450,0
|
|
20230629,154000,1810295450,32450,32450,32450,32450,1738
|
|
20230629,153900,1810295450,32450,32450,32450,32450,0
|
|
20230629,153800,1810295450,32450,32450,32450,32450,0
|
|
20230629,153700,1810295450,32450,32450,32450,32450,0
|
|
20230629,153600,1810295450,32450,32450,32450,32450,0
|
|
20230629,153500,1810295450,32450,32450,32450,32450,0
|
|
20230629,153400,1810295450,32450,32450,32450,32450,0
|
|
20230629,153300,1810295450,32450,32450,32450,32450,0
|
|
20230629,153200,1810295450,32450,32450,32450,32450,0
|
|
20230629,153100,1810295450,32450,32450,32450,32450,0
|
|
20230629,153000,1810295450,32450,32450,32450,32450,1738
|
|
20230629,152900,1753897350,32550,32550,32550,32550,0
|
|
20230629,152800,1753897350,32550,32550,32550,32550,0
|
|
20230629,152700,1753897350,32550,32550,32550,32550,0
|
|
20230629,152600,1753897350,32550,32550,32550,32550,0
|
|
20230629,152500,1753897350,32550,32550,32550,32550,0
|
|
20230629,152400,1753897350,32550,32550,32550,32550,0
|
|
20230629,152300,1753897350,32550,32550,32550,32550,0
|
|
20230629,152200,1753897350,32550,32550,32550,32550,0
|
|
20230629,152100,1753897350,32550,32550,32550,32550,0
|
|
20230629,152000,1753897350,32550,32550,32550,32550,0
|
|
20230629,151900,1753897350,32550,32550,32550,32450,120
|
|
20230629,151800,1749994500,32550,32550,32550,32500,76
|
|
20230629,151700,1747521550,32550,32450,32550,32450,137
|
|
20230629,151600,1743068550,32500,32450,32600,32450,41
|
|
20230629,151500,1741734950,32450,32450,32500,32450,89
|
|
20230629,151400,1738843200,32500,32400,32500,32400,35
|
|
20230629,151300,1737707100,32400,32400,32450,32400,28
|
|
20230629,151200,1736799050,32400,32550,32550,32400,144
|
|
20230629,151100,1732118650,32550,32450,32550,32450,531
|
|
20230629,151000,1714853550,32400,32400,32450,32400,58
|
|
20230629,150900,1712972400,32400,32500,32500,32400,46
|
|
20230629,150800,1711477500,32450,32500,32500,32400,216
|
|
20230629,150700,1704458350,32450,32450,32450,32450,15
|
|
20230629,150600,1703971600,32400,32400,32450,32400,132
|
|
20230629,150500,1699694650,32400,32450,32450,32350,32
|
|
20230629,150400,1698657250,32400,32400,32400,32400,480
|
|
20230629,150300,1683105250,32400,32450,32450,32400,55
|
|
20230629,150200,1681322250,32500,32450,32500,32400,25
|
|
20230629,150100,1680510900,32500,32400,32500,32400,168
|
|
20230629,150000,1675055300,32400,32400,32400,32400,46
|
|
20230629,145900,1673564900,32450,32450,32450,32450,0
|
|
20230629,145800,1673564900,32450,32450,32450,32450,14
|
|
20230629,145700,1673110600,32500,32500,32500,32450,182
|
|
20230629,145600,1667204600,32500,32500,32500,32500,204
|
|
20230629,145500,1660574600,32450,32450,32450,32450,12
|
|
20230629,145400,1660185200,32450,32350,32450,32350,74
|
|
20230629,145300,1657786900,32450,32350,32450,32350,535
|
|
20230629,145200,1640475200,32400,32400,32400,32400,0
|
|
20230629,145100,1640475200,32400,32300,32450,32300,457
|
|
20230629,145000,1625678600,32350,32400,32400,32350,205
|
|
20230629,144900,1619040450,32400,32400,32400,32400,432
|
|
20230629,144800,1605043650,32450,32450,32450,32400,236
|
|
20230629,144700,1597388950,32450,32450,32450,32450,33
|
|
20230629,144600,1596318100,32450,32450,32450,32450,17
|
|
20230629,144500,1595766450,32450,32450,32450,32450,14
|
|
20230629,144400,1595312150,32450,32450,32450,32450,203
|
|
20230629,144300,1588724800,32400,32400,32400,32400,108
|
|
20230629,144200,1585225600,32450,32450,32450,32450,70
|
|
20230629,144100,1582954100,32450,32450,32450,32450,68
|
|
20230629,144000,1580747500,32450,32450,32450,32450,81
|
|
20230629,143900,1578119050,32450,32500,32500,32450,86
|
|
20230629,143800,1575325050,32500,32500,32550,32500,235
|
|
20230629,143700,1567687500,32500,32500,32500,32500,0
|
|
20230629,143600,1567687500,32500,32550,32550,32500,25
|
|
20230629,143500,1566874500,32550,32550,32550,32500,153
|
|
20230629,143400,1561895000,32550,32550,32600,32550,89
|
|
20230629,143300,1558996300,32550,32550,32550,32550,6
|
|
20230629,143200,1558801000,32550,32550,32550,32550,13
|
|
20230629,143100,1558377850,32550,32550,32550,32550,15
|
|
20230629,143000,1557889600,32550,32550,32550,32550,14
|
|
20230629,142900,1557433900,32550,32550,32550,32550,16
|
|
20230629,142800,1556913100,32600,32550,32600,32550,37
|
|
20230629,142700,1555708550,32550,32600,32600,32550,15
|
|
20230629,142600,1555220200,32600,32550,32600,32550,16
|
|
20230629,142500,1554699300,32550,32550,32550,32550,14
|
|
20230629,142400,1554243600,32550,32550,32550,32500,45
|
|
20230629,142300,1552779600,32550,32550,32550,32550,31
|
|
20230629,142200,1551770550,32550,32550,32550,32550,119
|
|
20230629,142100,1547897100,32550,32550,32550,32550,80
|
|
20230629,142000,1545293100,32550,32550,32550,32550,14
|
|
20230629,141900,1544837400,32550,32500,32550,32500,138
|
|
20230629,141800,1540346250,32550,32550,32550,32550,0
|
|
20230629,141700,1540346250,32550,32550,32550,32550,37
|
|
20230629,141600,1539141900,32500,32500,32500,32500,16
|
|
20230629,141500,1538621900,32500,32500,32500,32500,47
|
|
20230629,141400,1537094400,32500,32500,32500,32500,50
|
|
20230629,141300,1535469400,32550,32550,32550,32550,89
|
|
20230629,141200,1532572450,32550,32550,32550,32550,165
|
|
20230629,141100,1527201700,32500,32500,32500,32500,71
|
|
20230629,141000,1524894200,32500,32500,32500,32500,191
|
|
20230629,140900,1518686700,32550,32550,32550,32550,22
|
|
20230629,140800,1517970600,32500,32500,32500,32500,49
|
|
20230629,140700,1516378100,32550,32600,32600,32550,42
|
|
20230629,140600,1515010950,32600,32550,32600,32550,37
|
|
20230629,140500,1513805550,32550,32550,32550,32550,13
|
|
20230629,140400,1513382400,32600,32500,32600,32500,41
|
|
20230629,140300,1512047250,32500,32500,32500,32500,15
|
|
20230629,140200,1511559750,32500,32550,32550,32500,50
|
|
20230629,140100,1509932900,32550,32550,32550,32550,16
|
|
20230629,140000,1509412100,32550,32550,32550,32550,44
|
|
20230629,135900,1507979900,32600,32600,32600,32600,4
|
|
20230629,135800,1507849500,32550,32550,32550,32550,14
|
|
20230629,135700,1507393800,32600,32550,32600,32550,17
|
|
20230629,135600,1506840400,32600,32550,32600,32500,25
|
|
20230629,135500,1506026250,32550,32550,32550,32550,34
|
|
20230629,135400,1504919550,32550,32550,32550,32550,138
|
|
20230629,135300,1500427650,32600,32600,32600,32600,25
|
|
20230629,135200,1499612650,32550,32550,32600,32500,142
|
|
20230629,135100,1494990150,32600,32600,32600,32600,11
|
|
20230629,135000,1494631550,32600,32600,32600,32600,66
|
|
20230629,134900,1492479950,32600,32650,32650,32600,174
|
|
20230629,134800,1486805200,32650,32650,32650,32650,17
|
|
20230629,134700,1486250150,32700,32650,32700,32650,14
|
|
20230629,134600,1485793000,32650,32650,32650,32650,20
|
|
20230629,134500,1485140000,32650,32650,32650,32650,13
|
|
20230629,134400,1484715550,32600,32600,32650,32600,64
|
|
20230629,134300,1482628250,32600,32600,32600,32600,50
|
|
20230629,134200,1480998250,32600,32600,32600,32600,3
|
|
20230629,134100,1480900450,32650,32700,32700,32650,227
|
|
20230629,134000,1473488100,32700,32700,32700,32700,0
|
|
20230629,133900,1473488100,32700,32700,32750,32700,57
|
|
20230629,133800,1471623550,32700,32800,32800,32700,55
|
|
20230629,133700,1469822750,32800,32750,32800,32750,129
|
|
20230629,133600,1465592200,32750,32700,32750,32700,161
|
|
20230629,133500,1460321350,32700,32700,32700,32700,14
|
|
20230629,133400,1459863550,32750,32700,32750,32700,15
|
|
20230629,133300,1459373000,32700,32700,32700,32650,363
|
|
20230629,133200,1447503800,32650,32650,32650,32650,13
|
|
20230629,133100,1447079350,32650,32650,32650,32650,26
|
|
20230629,133000,1446230450,32650,32650,32650,32650,172
|
|
20230629,132900,1440614650,32650,32600,32650,32600,24
|
|
20230629,132800,1439831550,32650,32700,32700,32600,113
|
|
20230629,132700,1436139950,32700,32750,32750,32700,20
|
|
20230629,132600,1435485550,32750,32700,32750,32700,14
|
|
20230629,132500,1435027250,32700,32700,32700,32700,18
|
|
20230629,132400,1434438650,32700,32700,32700,32700,13
|
|
20230629,132300,1434013550,32750,32750,32750,32750,72
|
|
20230629,132200,1431655550,32750,32750,32750,32750,14
|
|
20230629,132100,1431197050,32750,32750,32750,32750,4
|
|
20230629,132000,1431066050,32750,32750,32750,32750,20
|
|
20230629,131900,1430411050,32750,32750,32750,32750,23
|
|
20230629,131800,1429657800,32750,32700,32750,32700,18
|
|
20230629,131700,1429068400,32700,32750,32750,32700,70
|
|
20230629,131600,1426778800,32750,32700,32750,32700,50
|
|
20230629,131500,1425143500,32650,32750,32750,32650,88
|
|
20230629,131400,1422266100,32750,32750,32750,32750,15
|
|
20230629,131300,1421774850,32800,32800,32800,32750,40
|
|
20230629,131200,1420464550,32750,32800,32800,32750,34
|
|
20230629,131100,1419350850,32750,32750,32800,32750,48
|
|
20230629,131000,1417778750,32800,32800,32800,32750,18
|
|
20230629,130900,1417189150,32750,32750,32750,32750,15
|
|
20230629,130800,1416697900,32750,32750,32750,32750,33
|
|
20230629,130700,1415617150,32700,32750,32750,32700,29
|
|
20230629,130600,1414668800,32750,32750,32750,32750,12
|
|
20230629,130500,1414275800,32700,32800,32800,32700,217
|
|
20230629,130400,1407169700,32800,32800,32800,32800,50
|
|
20230629,130300,1405529700,32800,32800,32800,32800,75
|
|
20230629,130200,1403069700,32750,32750,32750,32750,3
|
|
20230629,130100,1402971450,32750,32800,32800,32750,137
|
|
20230629,130000,1398479050,32800,32750,32800,32700,225
|
|
20230629,125900,1391105050,32700,32700,32700,32700,15
|
|
20230629,125800,1390614550,32600,32700,32700,32600,284
|
|
20230629,125700,1381346700,32750,32700,32750,32700,59
|
|
20230629,125600,1379414500,32700,32700,32700,32700,89
|
|
20230629,125500,1376504200,32700,32700,32700,32700,16
|
|
20230629,125400,1375981000,32700,32700,32750,32700,16
|
|
20230629,125300,1375457750,32750,32700,32750,32650,464
|
|
20230629,125200,1360296650,32700,32700,32700,32700,17
|
|
20230629,125100,1359740750,32700,32700,32700,32700,176
|
|
20230629,125000,1353985550,32750,32700,32750,32700,72
|
|
20230629,124900,1351628250,32700,32700,32700,32700,65
|
|
20230629,124800,1349502750,32750,32700,32750,32700,3
|
|
20230629,124700,1349404550,32750,32750,32750,32750,0
|
|
20230629,124600,1349404550,32750,32700,32750,32700,39
|
|
20230629,124500,1348128500,32750,32700,32750,32700,415
|
|
20230629,124400,1334552200,32700,32700,32700,32700,3
|
|
20230629,124300,1334454100,32700,32700,32700,32700,9
|
|
20230629,124200,1334159800,32750,32750,32750,32750,16
|
|
20230629,124100,1333635800,32750,32750,32750,32750,34
|
|
20230629,124000,1332522300,32700,32700,32700,32700,24
|
|
20230629,123900,1331737500,32750,32750,32750,32750,190
|
|
20230629,123800,1325515000,32750,32750,32750,32750,2
|
|
20230629,123700,1325449500,32750,32750,32750,32750,16
|
|
20230629,123600,1324925500,32800,32800,32800,32800,16
|
|
20230629,123500,1324400700,32800,32800,32800,32800,194
|
|
20230629,123400,1318037500,32850,32850,32850,32850,83
|
|
20230629,123300,1315310950,32850,32850,32850,32800,181
|
|
20230629,123200,1309365700,32850,32850,32850,32850,181
|
|
20230629,123100,1303419850,32850,32750,32850,32750,351
|
|
20230629,123000,1291906600,32750,32700,32750,32650,200
|
|
20230629,122900,1285364750,32700,32700,32700,32700,0
|
|
20230629,122800,1285364750,32700,32750,32750,32700,15
|
|
20230629,122700,1284873550,32800,32800,32800,32800,1
|
|
20230629,122600,1284840750,32750,32700,32750,32700,170
|
|
20230629,122500,1279278500,32650,32600,32650,32600,18
|
|
20230629,122400,1278690850,32600,32650,32650,32600,27
|
|
20230629,122300,1277810550,32650,32650,32650,32600,38
|
|
20230629,122200,1276571100,32650,32600,32650,32600,35
|
|
20230629,122100,1275429050,32650,32650,32650,32650,54
|
|
20230629,122000,1273665950,32700,32700,32700,32700,20
|
|
20230629,121900,1273011950,32650,32650,32700,32650,132
|
|
20230629,121800,1268701150,32650,32650,32650,32650,0
|
|
20230629,121700,1268701150,32650,32650,32700,32650,150
|
|
20230629,121600,1263797350,32650,32650,32650,32650,15
|
|
20230629,121500,1263307600,32650,32550,32650,32550,138
|
|
20230629,121400,1258807050,32550,32550,32550,32550,25
|
|
20230629,121300,1257993300,32550,32550,32550,32500,75
|
|
20230629,121200,1255553700,32550,32500,32550,32500,44
|
|
20230629,121100,1254122300,32500,32500,32500,32500,13
|
|
20230629,121000,1253699800,32500,32500,32500,32500,2
|
|
20230629,120900,1253634800,32500,32500,32500,32500,34
|
|
20230629,120800,1252529800,32550,32550,32550,32550,12
|
|
20230629,120700,1252139200,32550,32500,32550,32500,99
|
|
20230629,120600,1248918400,32550,32550,32550,32500,49
|
|
20230629,120500,1247324150,32550,32500,32550,32500,61
|
|
20230629,120400,1245341500,32450,32450,32450,32450,18
|
|
20230629,120300,1244757400,32450,32450,32500,32450,57
|
|
20230629,120200,1242906800,32500,32450,32500,32400,25
|
|
20230629,120100,1242095250,32500,32450,32500,32450,33
|
|
20230629,120000,1241023450,32450,32500,32500,32450,47
|
|
20230629,115900,1239497600,32500,32450,32500,32450,388
|
|
20230629,115800,1226888550,32450,32400,32450,32350,290
|
|
20230629,115700,1217493200,32600,32450,32600,32450,501
|
|
20230629,115600,1201162000,32450,32400,32450,32400,88
|
|
20230629,115500,1198307100,32400,32400,32400,32400,0
|
|
20230629,115400,1198307100,32400,32450,32450,32400,86
|
|
20230629,115300,1195518950,32450,32500,32500,32450,112
|
|
20230629,115200,1191882750,32500,32500,32500,32500,86
|
|
20230629,115100,1189087750,32550,32550,32550,32550,4
|
|
20230629,115000,1188957550,32550,32600,32600,32550,17
|
|
20230629,114900,1188404050,32600,32550,32600,32550,22
|
|
20230629,114800,1187687700,32650,32650,32650,32650,115
|
|
20230629,114700,1183932950,32650,32600,32650,32600,130
|
|
20230629,114600,1179689150,32650,32600,32650,32600,45
|
|
20230629,114500,1178220750,32550,32500,32550,32500,186
|
|
20230629,114400,1172166650,32500,32450,32500,32450,410
|
|
20230629,114300,1158841800,32500,32300,32500,32300,563
|
|
20230629,114200,1140584100,32250,32300,32300,32250,168
|
|
20230629,114100,1135160400,32300,32300,32300,32300,485
|
|
20230629,114000,1119494900,32300,32300,32300,32300,30
|
|
20230629,113900,1118525900,32300,32350,32350,32300,333
|
|
20230629,113800,1107763350,32350,32300,32350,32300,89
|
|
20230629,113700,1104887450,32300,32300,32350,32300,42
|
|
20230629,113600,1103530700,32350,32350,32350,32350,233
|
|
20230629,113500,1095993150,32350,32400,32400,32350,378
|
|
20230629,113400,1083759850,32350,32350,32350,32350,15
|
|
20230629,113300,1083274600,32450,32400,32450,32400,219
|
|
20230629,113200,1076178750,32400,32300,32400,32300,360
|
|
20230629,113100,1064527300,32300,32300,32300,32300,218
|
|
20230629,113000,1057485900,32300,32350,32350,32300,23
|
|
20230629,112900,1056742550,32350,32350,32350,32350,220
|
|
20230629,112800,1049625550,32400,32400,32400,32350,166
|
|
20230629,112700,1044247950,32400,32400,32400,32400,4
|
|
20230629,112600,1044118350,32400,32400,32400,32350,321
|
|
20230629,112500,1033719150,32350,32350,32350,32350,223
|
|
20230629,112400,1026505100,32350,32250,32350,32250,674
|
|
20230629,112300,1004719550,32250,32250,32250,32200,777
|
|
20230629,112200,979695450,32250,32200,32250,32200,34
|
|
20230629,112100,978600600,32250,32250,32250,32200,282
|
|
20230629,112000,969507350,32200,32200,32200,32200,92
|
|
20230629,111900,966544950,32200,32250,32300,32200,710
|
|
20230629,111800,943673250,32300,32300,32300,32300,2
|
|
20230629,111700,943608650,32300,32200,32300,32200,168
|
|
20230629,111600,938187250,32200,32150,32300,32150,226
|
|
20230629,111500,930898950,32200,32300,32300,32200,70
|
|
20230629,111400,928642850,32350,32200,32350,32150,190
|
|
20230629,111300,922528700,32200,32200,32200,32100,138
|
|
20230629,111200,918087800,32150,32100,32150,32100,44
|
|
20230629,111100,916674550,32100,32100,32100,32050,739
|
|
20230629,111000,892970900,32100,32200,32200,32100,971
|
|
20230629,110900,861772200,32200,32300,32300,32200,930
|
|
20230629,110800,831790200,32300,32350,32350,32300,455
|
|
20230629,110700,817093650,32350,32350,32350,32350,626
|
|
20230629,110600,796842550,32350,32350,32350,32350,65
|
|
20230629,110500,794739800,32350,32350,32350,32350,112
|
|
20230629,110400,791116600,32350,32400,32400,32350,99
|
|
20230629,110300,787912700,32400,32400,32400,32400,115
|
|
20230629,110200,784186700,32400,32400,32400,32400,549
|
|
20230629,110100,766399100,32450,32450,32450,32450,15
|
|
20230629,110000,765912350,32450,32450,32450,32400,70
|
|
20230629,105900,763642850,32450,32400,32450,32400,314
|
|
20230629,105800,753454500,32450,32450,32450,32400,202
|
|
20230629,105700,746899650,32450,32450,32450,32450,640
|
|
20230629,105600,726131650,32450,32450,32450,32450,52
|
|
20230629,105500,724444250,32450,32450,32450,32450,38
|
|
20230629,105400,723211150,32450,32450,32450,32450,5
|
|
20230629,105300,723048900,32450,32450,32450,32400,74
|
|
20230629,105200,720648300,32450,32400,32450,32400,668
|
|
20230629,105100,698972550,32400,32400,32400,32400,76
|
|
20230629,105000,696510150,32400,32400,32400,32400,251
|
|
20230629,104900,688377750,32450,32400,32450,32400,84
|
|
20230629,104800,685655900,32400,32400,32450,32400,20
|
|
20230629,104700,685007800,32400,32450,32450,32400,90
|
|
20230629,104600,682089300,32400,32400,32400,32400,21
|
|
20230629,104500,681408900,32400,32400,32400,32400,243
|
|
20230629,104400,673535700,32400,32400,32450,32400,29
|
|
20230629,104300,672596050,32400,32400,32400,32400,55
|
|
20230629,104200,670814050,32400,32450,32450,32400,134
|
|
20230629,104100,666468950,32500,32500,32500,32450,216
|
|
20230629,104000,659455900,32500,32500,32500,32500,314
|
|
20230629,103900,649250900,32500,32500,32500,32500,37
|
|
20230629,103800,648048400,32500,32500,32500,32500,412
|
|
20230629,103700,634658400,32500,32550,32550,32500,58
|
|
20230629,103600,632772900,32550,32550,32550,32550,358
|
|
20230629,103500,621120000,32600,32550,32600,32550,103
|
|
20230629,103400,617762850,32550,32500,32550,32500,235
|
|
20230629,103300,610116300,32500,32550,32550,32500,667
|
|
20230629,103200,588406250,32600,32650,32650,32600,42
|
|
20230629,103100,587035550,32550,32600,32650,32550,331
|
|
20230629,103000,576243150,32600,32600,32600,32600,12
|
|
20230629,102900,575851950,32600,32650,32650,32600,232
|
|
20230629,102800,568279800,32650,32650,32650,32650,110
|
|
20230629,102700,564688300,32650,32650,32650,32650,19
|
|
20230629,102600,564067950,32700,32700,32700,32700,118
|
|
20230629,102500,560209350,32650,32650,32650,32650,2
|
|
20230629,102400,560144050,32650,32700,32700,32650,157
|
|
20230629,102300,555011800,32750,32650,32750,32600,151
|
|
20230629,102200,550079250,32700,32700,32700,32700,68
|
|
20230629,102100,547855650,32700,32600,32700,32600,656
|
|
20230629,102000,526451100,32550,32550,32550,32550,6
|
|
20230629,101900,526255800,32550,32600,32600,32550,13
|
|
20230629,101800,525832600,32550,32600,32600,32550,204
|
|
20230629,101700,519185900,32600,32550,32600,32550,130
|
|
20230629,101600,514948900,32550,32500,32600,32500,1117
|
|
20230629,101500,478580250,32550,32500,32550,32500,8
|
|
20230629,101400,478320200,32500,32550,32550,32500,251
|
|
20230629,101300,470152950,32550,32550,32550,32550,67
|
|
20230629,101200,467972100,32550,32600,32600,32550,122
|
|
20230629,101100,463996150,32600,32600,32600,32600,53
|
|
20230629,101000,462268350,32600,32550,32600,32550,167
|
|
20230629,100900,456825450,32550,32550,32600,32550,220
|
|
20230629,100800,449659600,32550,32550,32600,32550,137
|
|
20230629,100700,445196200,32550,32550,32550,32550,40
|
|
20230629,100600,443894200,32600,32550,32600,32500,10
|
|
20230629,100500,443568850,32550,32550,32550,32500,661
|
|
20230629,100400,422072850,32550,32550,32550,32550,336
|
|
20230629,100300,411136050,32600,32600,32650,32550,395
|
|
20230629,100200,398259050,32650,32700,32700,32650,463
|
|
20230629,100100,383141950,32700,32700,32700,32700,31
|
|
20230629,100000,382128250,32700,32750,32750,32700,19
|
|
20230629,095900,381506750,32700,32700,32700,32700,121
|
|
20230629,095800,377550050,32700,32700,32700,32700,19
|
|
20230629,095700,376928750,32750,32700,32750,32700,58
|
|
20230629,095600,375032050,32700,32700,32700,32700,47
|
|
20230629,095500,373495150,32700,32700,32700,32700,106
|
|
20230629,095400,370028950,32700,32800,32800,32700,31
|
|
20230629,095300,369013300,32800,32700,32800,32700,371
|
|
20230629,095200,356875100,32700,32750,32750,32700,120
|
|
20230629,095100,352945300,32750,32800,32800,32750,90
|
|
20230629,095000,349997750,32750,32750,32750,32750,1
|
|
20230629,094900,349965000,32750,32750,32750,32750,302
|
|
20230629,094800,340074500,32800,32750,32800,32750,50
|
|
20230629,094700,338436950,32750,32800,32800,32750,177
|
|
20230629,094600,332632850,32800,32800,32900,32750,89
|
|
20230629,094500,329713950,32800,32800,32850,32800,217
|
|
20230629,094400,322595600,32800,32800,32800,32800,1
|
|
20230629,094300,322562800,32750,32750,32800,32750,196
|
|
20230629,094200,316135700,32750,32750,32750,32750,131
|
|
20230629,094100,311845450,32750,32750,32750,32750,49
|
|
20230629,094000,310240700,32800,32900,32900,32800,64
|
|
20230629,093900,308138200,32900,32900,32900,32850,27
|
|
20230629,093800,307250600,32850,33000,33000,32850,322
|
|
20230629,093700,296653950,33100,33050,33100,33050,119
|
|
20230629,093600,292715950,33050,33100,33100,33050,44
|
|
20230629,093500,291260050,33050,32950,33050,32950,134
|
|
20230629,093400,286837650,32950,33000,33050,32950,29
|
|
20230629,093300,285880800,33000,33000,33000,33000,16
|
|
20230629,093200,285352800,33050,32850,33050,32850,72
|
|
20230629,093100,282974600,32850,32600,32850,32550,1272
|
|
20230629,093000,241364600,32600,32700,32700,32600,476
|
|
20230629,092900,225814000,32750,32750,32750,32750,121
|
|
20230629,092800,221851250,32750,32850,32850,32750,274
|
|
20230629,092700,212865250,32800,32900,32900,32800,297
|
|
20230629,092600,203098150,32950,32950,32950,32950,0
|
|
20230629,092500,203098150,32950,33050,33050,32950,72
|
|
20230629,092400,200722750,33100,33100,33100,33100,7
|
|
20230629,092300,200491050,33100,33000,33100,33000,182
|
|
20230629,092200,194475850,33000,32900,33000,32900,193
|
|
20230629,092100,188117200,32950,32850,32950,32750,749
|
|
20230629,092000,163539900,32900,33000,33000,32900,579
|
|
20230629,091900,144482350,33000,33000,33000,32950,81
|
|
20230629,091800,141810000,33000,33000,33100,33000,104
|
|
20230629,091700,138376800,33000,33050,33050,32950,610
|
|
20230629,091600,118258200,33050,33100,33100,33050,144
|
|
20230629,091500,113498700,33100,33150,33150,33100,56
|
|
20230629,091400,111643450,33150,33000,33200,33000,216
|
|
20230629,091300,104487850,33000,33050,33050,33000,51
|
|
20230629,091200,102802800,33100,33000,33100,33000,122
|
|
20230629,091100,98776500,33000,33000,33000,33000,52
|
|
20230629,091000,97060500,33000,33150,33150,33000,371
|
|
20230629,090900,84778600,33150,33100,33150,33100,527
|
|
20230629,090800,67309650,33100,33000,33100,33000,12
|
|
20230629,090700,66913550,33000,33050,33150,33000,134
|
|
20230629,090600,62486600,33050,33100,33150,33050,267
|
|
20230629,090500,53643900,33100,33050,33100,33050,71
|
|
20230629,090400,51294800,33050,33000,33050,33000,88
|
|
20230629,090300,48387300,32950,32900,32950,32900,103
|
|
20230629,090200,44998500,32900,33000,33000,32800,192
|
|
20230629,090100,38697850,32800,32800,32900,32800,384
|
|
20230629,090000,26092150,32800,32800,32850,32800,685
|