689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,202600,960213150,23050,23050,23050,23050,1744
|
|
20230616,202500,960213150,23050,23050,23050,23050,0
|
|
20230616,202400,960213150,23050,23050,23050,23050,0
|
|
20230616,202300,960213150,23050,23050,23050,23050,0
|
|
20230616,202200,960213150,23050,23050,23050,23050,0
|
|
20230616,202100,960213150,23050,23050,23050,23050,0
|
|
20230616,202000,960213150,23050,23050,23050,23050,0
|
|
20230616,201900,960213150,23050,23050,23050,23050,0
|
|
20230616,201800,960213150,23050,23050,23050,23050,0
|
|
20230616,201700,960213150,23050,23050,23050,23050,0
|
|
20230616,201600,960213150,23050,23050,23050,23050,0
|
|
20230616,201500,960213150,23050,23050,23050,23050,0
|
|
20230616,201400,960213150,23050,23050,23050,23050,0
|
|
20230616,201300,960213150,23050,23050,23050,23050,0
|
|
20230616,201200,960213150,23050,23050,23050,23050,0
|
|
20230616,201100,960213150,23050,23050,23050,23050,0
|
|
20230616,201000,960213150,23050,23050,23050,23050,0
|
|
20230616,200900,960213150,23050,23050,23050,23050,0
|
|
20230616,200800,960213150,23050,23050,23050,23050,0
|
|
20230616,200700,960213150,23050,23050,23050,23050,0
|
|
20230616,200600,960213150,23050,23050,23050,23050,0
|
|
20230616,200500,960213150,23050,23050,23050,23050,0
|
|
20230616,200400,960213150,23050,23050,23050,23050,0
|
|
20230616,200300,960213150,23050,23050,23050,23050,0
|
|
20230616,200200,960213150,23050,23050,23050,23050,0
|
|
20230616,200100,960213150,23050,23050,23050,23050,0
|
|
20230616,200000,960213150,23050,23050,23050,23050,0
|
|
20230616,195900,960213150,23050,23050,23050,23050,0
|
|
20230616,195800,960213150,23050,23050,23050,23050,0
|
|
20230616,195700,960213150,23050,23050,23050,23050,0
|
|
20230616,195600,960213150,23050,23050,23050,23050,1744
|
|
20230616,195500,960213150,23050,23050,23050,23050,0
|
|
20230616,195400,960213150,23050,23050,23050,23050,0
|
|
20230616,195300,960213150,23050,23050,23050,23050,0
|
|
20230616,195200,960213150,23050,23050,23050,23050,0
|
|
20230616,195100,960213150,23050,23050,23050,23050,0
|
|
20230616,195000,960213150,23050,23050,23050,23050,0
|
|
20230616,194900,960213150,23050,23050,23050,23050,0
|
|
20230616,194800,960213150,23050,23050,23050,23050,0
|
|
20230616,194700,960213150,23050,23050,23050,23050,0
|
|
20230616,194600,960213150,23050,23050,23050,23050,0
|
|
20230616,194500,960213150,23050,23050,23050,23050,0
|
|
20230616,194400,960213150,23050,23050,23050,23050,0
|
|
20230616,194300,960213150,23050,23050,23050,23050,0
|
|
20230616,194200,960213150,23050,23050,23050,23050,0
|
|
20230616,194100,960213150,23050,23050,23050,23050,0
|
|
20230616,194000,960213150,23050,23050,23050,23050,0
|
|
20230616,193900,960213150,23050,23050,23050,23050,0
|
|
20230616,193800,960213150,23050,23050,23050,23050,0
|
|
20230616,193700,960213150,23050,23050,23050,23050,0
|
|
20230616,193600,960213150,23050,23050,23050,23050,0
|
|
20230616,193500,960213150,23050,23050,23050,23050,0
|
|
20230616,193400,960213150,23050,23050,23050,23050,0
|
|
20230616,193300,960213150,23050,23050,23050,23050,0
|
|
20230616,193200,960213150,23050,23050,23050,23050,0
|
|
20230616,193100,960213150,23050,23050,23050,23050,0
|
|
20230616,193000,960213150,23050,23050,23050,23050,0
|
|
20230616,192900,960213150,23050,23050,23050,23050,0
|
|
20230616,192800,960213150,23050,23050,23050,23050,0
|
|
20230616,192700,960213150,23050,23050,23050,23050,0
|
|
20230616,192600,960213150,23050,23050,23050,23050,1744
|
|
20230616,192500,960213150,23050,23050,23050,23050,0
|
|
20230616,192400,960213150,23050,23050,23050,23050,0
|
|
20230616,192300,960213150,23050,23050,23050,23050,0
|
|
20230616,192200,960213150,23050,23050,23050,23050,0
|
|
20230616,192100,960213150,23050,23050,23050,23050,0
|
|
20230616,192000,960213150,23050,23050,23050,23050,0
|
|
20230616,191900,960213150,23050,23050,23050,23050,0
|
|
20230616,191800,960213150,23050,23050,23050,23050,0
|
|
20230616,191700,960213150,23050,23050,23050,23050,0
|
|
20230616,191600,960213150,23050,23050,23050,23050,0
|
|
20230616,191500,960213150,23050,23050,23050,23050,0
|
|
20230616,191400,960213150,23050,23050,23050,23050,0
|
|
20230616,191300,960213150,23050,23050,23050,23050,0
|
|
20230616,191200,960213150,23050,23050,23050,23050,0
|
|
20230616,191100,960213150,23050,23050,23050,23050,0
|
|
20230616,191000,960213150,23050,23050,23050,23050,0
|
|
20230616,190900,960213150,23050,23050,23050,23050,0
|
|
20230616,190800,960213150,23050,23050,23050,23050,0
|
|
20230616,190700,960213150,23050,23050,23050,23050,0
|
|
20230616,190600,960213150,23050,23050,23050,23050,0
|
|
20230616,190500,960213150,23050,23050,23050,23050,0
|
|
20230616,190400,960213150,23050,23050,23050,23050,0
|
|
20230616,190300,960213150,23050,23050,23050,23050,0
|
|
20230616,190200,960213150,23050,23050,23050,23050,0
|
|
20230616,190100,960213150,23050,23050,23050,23050,0
|
|
20230616,190000,960213150,23050,23050,23050,23050,0
|
|
20230616,185900,960213150,23050,23050,23050,23050,0
|
|
20230616,185800,960213150,23050,23050,23050,23050,0
|
|
20230616,185700,960213150,23050,23050,23050,23050,0
|
|
20230616,185600,960213150,23050,23050,23050,23050,1744
|
|
20230616,185500,960213150,23050,23050,23050,23050,0
|
|
20230616,185400,960213150,23050,23050,23050,23050,0
|
|
20230616,185300,960213150,23050,23050,23050,23050,0
|
|
20230616,185200,960213150,23050,23050,23050,23050,0
|
|
20230616,185100,960213150,23050,23050,23050,23050,0
|
|
20230616,185000,960213150,23050,23050,23050,23050,0
|
|
20230616,184900,960213150,23050,23050,23050,23050,0
|
|
20230616,184800,960213150,23050,23050,23050,23050,0
|
|
20230616,184700,960213150,23050,23050,23050,23050,0
|
|
20230616,184600,960213150,23050,23050,23050,23050,0
|
|
20230616,184500,960213150,23050,23050,23050,23050,0
|
|
20230616,184400,960213150,23050,23050,23050,23050,0
|
|
20230616,184300,960213150,23050,23050,23050,23050,0
|
|
20230616,184200,960213150,23050,23050,23050,23050,0
|
|
20230616,184100,960213150,23050,23050,23050,23050,0
|
|
20230616,184000,960213150,23050,23050,23050,23050,0
|
|
20230616,183900,960213150,23050,23050,23050,23050,0
|
|
20230616,183800,960213150,23050,23050,23050,23050,0
|
|
20230616,183700,960213150,23050,23050,23050,23050,0
|
|
20230616,183600,960213150,23050,23050,23050,23050,0
|
|
20230616,183500,960213150,23050,23050,23050,23050,0
|
|
20230616,183400,960213150,23050,23050,23050,23050,0
|
|
20230616,183300,960213150,23050,23050,23050,23050,0
|
|
20230616,183200,960213150,23050,23050,23050,23050,0
|
|
20230616,183100,960213150,23050,23050,23050,23050,0
|
|
20230616,183000,960213150,23050,23050,23050,23050,0
|
|
20230616,182900,960213150,23050,23050,23050,23050,0
|
|
20230616,182800,960213150,23050,23050,23050,23050,0
|
|
20230616,182700,960213150,23050,23050,23050,23050,0
|
|
20230616,182600,960213150,23050,23050,23050,23050,1744
|
|
20230616,182500,960213150,23050,23050,23050,23050,0
|
|
20230616,182400,960213150,23050,23050,23050,23050,0
|
|
20230616,182300,960213150,23050,23050,23050,23050,0
|
|
20230616,182200,960213150,23050,23050,23050,23050,0
|
|
20230616,182100,960213150,23050,23050,23050,23050,0
|
|
20230616,182000,960213150,23050,23050,23050,23050,0
|
|
20230616,181900,960213150,23050,23050,23050,23050,0
|
|
20230616,181800,960213150,23050,23050,23050,23050,0
|
|
20230616,181700,960213150,23050,23050,23050,23050,0
|
|
20230616,181600,960213150,23050,23050,23050,23050,0
|
|
20230616,181500,960213150,23050,23050,23050,23050,0
|
|
20230616,181400,960213150,23050,23050,23050,23050,0
|
|
20230616,181300,960213150,23050,23050,23050,23050,0
|
|
20230616,181200,960213150,23050,23050,23050,23050,0
|
|
20230616,181100,960213150,23050,23050,23050,23050,0
|
|
20230616,181000,960213150,23050,23050,23050,23050,0
|
|
20230616,180900,960213150,23050,23050,23050,23050,0
|
|
20230616,180800,960213150,23050,23050,23050,23050,0
|
|
20230616,180700,960213150,23050,23050,23050,23050,0
|
|
20230616,180600,960213150,23050,23050,23050,23050,0
|
|
20230616,180500,960213150,23050,23050,23050,23050,0
|
|
20230616,180400,960213150,23050,23050,23050,23050,0
|
|
20230616,180300,960213150,23050,23050,23050,23050,0
|
|
20230616,180200,960213150,23050,23050,23050,23050,0
|
|
20230616,180100,960213150,23050,23050,23050,23050,0
|
|
20230616,180000,960213150,23050,23050,23050,23050,0
|
|
20230616,175900,960213150,23050,23050,23050,23050,0
|
|
20230616,175800,960213150,23050,23050,23050,23050,0
|
|
20230616,175700,960213150,23050,23050,23050,23050,0
|
|
20230616,175600,960213150,23050,23050,23050,23050,1744
|
|
20230616,175500,960213150,23050,23050,23050,23050,0
|
|
20230616,175400,960213150,23050,23050,23050,23050,0
|
|
20230616,175300,960213150,23050,23050,23050,23050,0
|
|
20230616,175200,960213150,23050,23050,23050,23050,0
|
|
20230616,175100,960213150,23050,23050,23050,23050,0
|
|
20230616,175000,960213150,23050,23050,23050,23050,0
|
|
20230616,174900,960213150,23050,23050,23050,23050,0
|
|
20230616,174800,960213150,23050,23050,23050,23050,0
|
|
20230616,174700,960213150,23050,23050,23050,23050,0
|
|
20230616,174600,960213150,23050,23050,23050,23050,0
|
|
20230616,174500,960213150,23050,23050,23050,23050,0
|
|
20230616,174400,960213150,23050,23050,23050,23050,0
|
|
20230616,174300,960213150,23050,23050,23050,23050,0
|
|
20230616,174200,960213150,23050,23050,23050,23050,0
|
|
20230616,174100,960213150,23050,23050,23050,23050,0
|
|
20230616,174000,960213150,23050,23050,23050,23050,0
|
|
20230616,173900,960213150,23050,23050,23050,23050,0
|
|
20230616,173800,960213150,23050,23050,23050,23050,0
|
|
20230616,173700,960213150,23050,23050,23050,23050,0
|
|
20230616,173600,960213150,23050,23050,23050,23050,0
|
|
20230616,173500,960213150,23050,23050,23050,23050,0
|
|
20230616,173400,960213150,23050,23050,23050,23050,0
|
|
20230616,173300,960213150,23050,23050,23050,23050,0
|
|
20230616,173200,960213150,23050,23050,23050,23050,0
|
|
20230616,173100,960213150,23050,23050,23050,23050,0
|
|
20230616,173000,960213150,23050,23050,23050,23050,0
|
|
20230616,172900,960213150,23050,23050,23050,23050,0
|
|
20230616,172800,960213150,23050,23050,23050,23050,0
|
|
20230616,172700,960213150,23050,23050,23050,23050,0
|
|
20230616,172600,960213150,23050,23050,23050,23050,1744
|
|
20230616,172500,960213150,23050,23050,23050,23050,0
|
|
20230616,172400,960213150,23050,23050,23050,23050,0
|
|
20230616,172300,960213150,23050,23050,23050,23050,0
|
|
20230616,172200,960213150,23050,23050,23050,23050,0
|
|
20230616,172100,960213150,23050,23050,23050,23050,0
|
|
20230616,172000,960213150,23050,23050,23050,23050,0
|
|
20230616,171900,960213150,23050,23050,23050,23050,0
|
|
20230616,171800,960213150,23050,23050,23050,23050,0
|
|
20230616,171700,960213150,23050,23050,23050,23050,0
|
|
20230616,171600,960213150,23050,23050,23050,23050,0
|
|
20230616,171500,960213150,23050,23050,23050,23050,0
|
|
20230616,171400,960213150,23050,23050,23050,23050,0
|
|
20230616,171300,960213150,23050,23050,23050,23050,0
|
|
20230616,171200,960213150,23050,23050,23050,23050,0
|
|
20230616,171100,960213150,23050,23050,23050,23050,0
|
|
20230616,171000,960213150,23050,23050,23050,23050,0
|
|
20230616,170900,960213150,23050,23050,23050,23050,0
|
|
20230616,170800,960213150,23050,23050,23050,23050,0
|
|
20230616,170700,960213150,23050,23050,23050,23050,0
|
|
20230616,170600,960213150,23050,23050,23050,23050,0
|
|
20230616,170500,960213150,23050,23050,23050,23050,0
|
|
20230616,170400,960213150,23050,23050,23050,23050,0
|
|
20230616,170300,960213150,23050,23050,23050,23050,0
|
|
20230616,170200,960213150,23050,23050,23050,23050,0
|
|
20230616,170100,960213150,23050,23050,23050,23050,0
|
|
20230616,170000,960213150,23050,23050,23050,23050,0
|
|
20230616,165900,960213150,23050,23050,23050,23050,0
|
|
20230616,165800,960213150,23050,23050,23050,23050,0
|
|
20230616,165700,960213150,23050,23050,23050,23050,0
|
|
20230616,165600,960213150,23050,23050,23050,23050,1744
|
|
20230616,165500,960213150,23050,23050,23050,23050,0
|
|
20230616,165400,960213150,23050,23050,23050,23050,0
|
|
20230616,165300,960213150,23050,23050,23050,23050,0
|
|
20230616,165200,960213150,23050,23050,23050,23050,0
|
|
20230616,165100,960213150,23050,23050,23050,23050,0
|
|
20230616,165000,960213150,23050,23050,23050,23050,0
|
|
20230616,164900,960213150,23050,23050,23050,23050,0
|
|
20230616,164800,960213150,23050,23050,23050,23050,0
|
|
20230616,164700,960213150,23050,23050,23050,23050,0
|
|
20230616,164600,960213150,23050,23050,23050,23050,0
|
|
20230616,164500,960213150,23050,23050,23050,23050,0
|
|
20230616,164400,960213150,23050,23050,23050,23050,0
|
|
20230616,164300,960213150,23050,23050,23050,23050,0
|
|
20230616,164200,960213150,23050,23050,23050,23050,0
|
|
20230616,164100,960213150,23050,23050,23050,23050,0
|
|
20230616,164000,960213150,23050,23050,23050,23050,0
|
|
20230616,163900,960213150,23050,23050,23050,23050,0
|
|
20230616,163800,960213150,23050,23050,23050,23050,0
|
|
20230616,163700,960213150,23050,23050,23050,23050,0
|
|
20230616,163600,960213150,23050,23050,23050,23050,0
|
|
20230616,163500,960213150,23050,23050,23050,23050,0
|
|
20230616,163400,960213150,23050,23050,23050,23050,0
|
|
20230616,163300,960213150,23050,23050,23050,23050,0
|
|
20230616,163200,960213150,23050,23050,23050,23050,0
|
|
20230616,163100,960213150,23050,23050,23050,23050,0
|
|
20230616,163000,960213150,23050,23050,23050,23050,0
|
|
20230616,162900,960213150,23050,23050,23050,23050,0
|
|
20230616,162800,960213150,23050,23050,23050,23050,0
|
|
20230616,162700,960213150,23050,23050,23050,23050,0
|
|
20230616,162600,960213150,23050,23050,23050,23050,1744
|
|
20230616,162500,960213150,23050,23050,23050,23050,0
|
|
20230616,162400,960213150,23050,23050,23050,23050,0
|
|
20230616,162300,960213150,23050,23050,23050,23050,0
|
|
20230616,162200,960213150,23050,23050,23050,23050,0
|
|
20230616,162100,960213150,23050,23050,23050,23050,0
|
|
20230616,162000,960213150,23050,23050,23050,23050,0
|
|
20230616,161900,960213150,23050,23050,23050,23050,0
|
|
20230616,161800,960213150,23050,23050,23050,23050,0
|
|
20230616,161700,960213150,23050,23050,23050,23050,0
|
|
20230616,161600,960213150,23050,23050,23050,23050,0
|
|
20230616,161500,960213150,23050,23050,23050,23050,0
|
|
20230616,161400,960213150,23050,23050,23050,23050,0
|
|
20230616,161300,960213150,23050,23050,23050,23050,0
|
|
20230616,161200,960213150,23050,23050,23050,23050,0
|
|
20230616,161100,960213150,23050,23050,23050,23050,0
|
|
20230616,161000,960213150,23050,23050,23050,23050,0
|
|
20230616,160900,960213150,23050,23050,23050,23050,0
|
|
20230616,160800,960213150,23050,23050,23050,23050,0
|
|
20230616,160700,960213150,23050,23050,23050,23050,0
|
|
20230616,160600,960213150,23050,23050,23050,23050,0
|
|
20230616,160500,960213150,23050,23050,23050,23050,0
|
|
20230616,160400,960213150,23050,23050,23050,23050,0
|
|
20230616,160300,960213150,23050,23050,23050,23050,0
|
|
20230616,160200,960213150,23050,23050,23050,23050,0
|
|
20230616,160100,960213150,23050,23050,23050,23050,0
|
|
20230616,160000,960213150,23050,23050,23050,23050,0
|
|
20230616,155900,960213150,23050,23050,23050,23050,0
|
|
20230616,155800,960213150,23050,23050,23050,23050,0
|
|
20230616,155700,960213150,23050,23050,23050,23050,0
|
|
20230616,155600,960213150,23050,23050,23050,23050,1744
|
|
20230616,155500,960213150,23050,23050,23050,23050,0
|
|
20230616,155400,960213150,23050,23050,23050,23050,0
|
|
20230616,155300,960213150,23050,23050,23050,23050,0
|
|
20230616,155200,960213150,23050,23050,23050,23050,0
|
|
20230616,155100,960213150,23050,23050,23050,23050,0
|
|
20230616,155000,960213150,23050,23050,23050,23050,0
|
|
20230616,154900,960213150,23050,23050,23050,23050,0
|
|
20230616,154800,960213150,23050,23050,23050,23050,0
|
|
20230616,154700,960213150,23050,23050,23050,23050,0
|
|
20230616,154600,960213150,23050,23050,23050,23050,0
|
|
20230616,154500,960213150,23050,23050,23050,23050,0
|
|
20230616,154400,960213150,23050,23050,23050,23050,0
|
|
20230616,154300,960213150,23050,23050,23050,23050,0
|
|
20230616,154200,960213150,23050,23050,23050,23050,0
|
|
20230616,154100,960213150,23050,23050,23050,23050,0
|
|
20230616,154000,960213150,23050,23050,23050,23050,0
|
|
20230616,153900,960213150,23050,23050,23050,23050,0
|
|
20230616,153800,960213150,23050,23050,23050,23050,0
|
|
20230616,153700,960213150,23050,23050,23050,23050,0
|
|
20230616,153600,960213150,23050,23050,23050,23050,0
|
|
20230616,153500,960213150,23050,23050,23050,23050,0
|
|
20230616,153400,960213150,23050,23050,23050,23050,0
|
|
20230616,153300,960213150,23050,23050,23050,23050,0
|
|
20230616,153200,960213150,23050,23050,23050,23050,0
|
|
20230616,153100,960213150,23050,23050,23050,23050,0
|
|
20230616,153000,960213150,23050,23050,23050,23050,1744
|
|
20230616,152900,920013950,23000,23000,23000,23000,0
|
|
20230616,152800,920013950,23000,23000,23000,23000,0
|
|
20230616,152700,920013950,23000,23000,23000,23000,0
|
|
20230616,152600,920013950,23000,23000,23000,23000,0
|
|
20230616,152500,920013950,23000,23000,23000,23000,0
|
|
20230616,152400,920013950,23000,23000,23000,23000,0
|
|
20230616,152300,920013950,23000,23000,23000,23000,0
|
|
20230616,152200,920013950,23000,23000,23000,23000,0
|
|
20230616,152100,920013950,23000,23000,23000,23000,0
|
|
20230616,152000,920013950,23000,23000,23000,23000,0
|
|
20230616,151900,920013950,23000,23000,23050,23000,636
|
|
20230616,151800,905358500,23050,23050,23050,23050,4
|
|
20230616,151700,905266300,23000,23050,23050,23000,123
|
|
20230616,151600,902435250,23050,23050,23050,23050,14
|
|
20230616,151500,902112550,23050,23000,23050,23000,379
|
|
20230616,151400,893394500,23050,23000,23050,23000,218
|
|
20230616,151300,888380450,23000,23000,23000,23000,0
|
|
20230616,151200,888380450,23000,23000,23000,23000,403
|
|
20230616,151100,879111450,23000,23000,23000,22950,248
|
|
20230616,151000,873414600,23000,23000,23000,23000,0
|
|
20230616,150900,873414600,23000,23000,23000,23000,0
|
|
20230616,150800,873414600,23000,23000,23000,23000,3
|
|
20230616,150700,873345600,23000,23050,23050,23000,1479
|
|
20230616,150600,839327550,23050,23050,23100,23000,11
|
|
20230616,150500,839074350,23050,23100,23100,23000,98
|
|
20230616,150400,836818200,23000,23000,23000,23000,4
|
|
20230616,150300,836726200,23100,23100,23100,23100,2
|
|
20230616,150200,836680000,23100,23100,23100,23100,1
|
|
20230616,150100,836656900,23000,23000,23000,23000,0
|
|
20230616,150000,836656900,23000,23000,23000,23000,3
|
|
20230616,145900,836587900,23000,23000,23000,23000,0
|
|
20230616,145800,836587900,23000,23100,23100,23000,140
|
|
20230616,145700,833367800,23050,23050,23050,23050,209
|
|
20230616,145600,828550350,23000,23000,23000,23000,10
|
|
20230616,145500,828320350,23000,23000,23000,23000,2
|
|
20230616,145400,828274350,23000,23000,23000,23000,84
|
|
20230616,145300,826342350,23050,23050,23050,23050,5
|
|
20230616,145200,826227100,23050,23050,23050,23050,1
|
|
20230616,145100,826204050,23050,23050,23050,23050,0
|
|
20230616,145000,826204050,23050,23050,23050,23050,30
|
|
20230616,144900,825512550,23050,23050,23050,23050,0
|
|
20230616,144800,825512550,23050,23050,23050,23050,0
|
|
20230616,144700,825512550,23050,23050,23050,23050,0
|
|
20230616,144600,825512550,23050,23050,23050,23050,186
|
|
20230616,144500,821225250,23100,23100,23100,23100,100
|
|
20230616,144400,818915250,23100,23050,23100,23050,83
|
|
20230616,144300,816998400,23050,23050,23050,23050,0
|
|
20230616,144200,816998400,23050,23050,23050,23050,1
|
|
20230616,144100,816975350,23050,23050,23050,23050,0
|
|
20230616,144000,816975350,23050,23050,23050,23050,2
|
|
20230616,143900,816929250,23050,23050,23050,23050,152
|
|
20230616,143800,813425650,23050,23050,23050,23050,1
|
|
20230616,143700,813402600,23000,23000,23000,23000,6
|
|
20230616,143600,813264600,23050,23050,23050,23050,0
|
|
20230616,143500,813264600,23050,23050,23050,23050,2
|
|
20230616,143400,813218500,23000,23000,23000,23000,0
|
|
20230616,143300,813218500,23000,23050,23050,23000,21
|
|
20230616,143200,812734500,23050,23050,23050,23050,0
|
|
20230616,143100,812734500,23050,23050,23050,23050,0
|
|
20230616,143000,812734500,23050,23050,23050,23050,0
|
|
20230616,142900,812734500,23050,23000,23050,23000,9
|
|
20230616,142800,812527450,23000,23050,23050,23000,457
|
|
20230616,142700,802006150,23050,23050,23050,23050,51
|
|
20230616,142600,800830600,23000,23000,23000,23000,0
|
|
20230616,142500,800830600,23000,23000,23000,23000,193
|
|
20230616,142400,796391600,23000,23000,23000,23000,556
|
|
20230616,142300,783603600,23000,23000,23000,23000,54
|
|
20230616,142200,782361600,22950,22950,22950,22950,0
|
|
20230616,142100,782361600,22950,22950,22950,22950,0
|
|
20230616,142000,782361600,22950,22950,22950,22950,30
|
|
20230616,141900,781673100,23000,23000,23000,23000,20
|
|
20230616,141800,781213100,23000,23000,23000,23000,0
|
|
20230616,141700,781213100,23000,23000,23000,23000,0
|
|
20230616,141600,781213100,23000,23000,23000,23000,0
|
|
20230616,141500,781213100,23000,23000,23000,23000,1
|
|
20230616,141400,781190100,22950,23000,23000,22950,55
|
|
20230616,141300,779927350,22950,23000,23000,22950,2
|
|
20230616,141200,779881400,23000,23000,23000,22950,174
|
|
20230616,141100,775886850,22950,23050,23050,22950,2888
|
|
20230616,141000,709398050,23050,23050,23050,23050,0
|
|
20230616,140900,709398050,23050,23050,23050,23050,2
|
|
20230616,140800,709351950,23050,23050,23050,23050,49
|
|
20230616,140700,708222500,23050,23050,23050,23050,2
|
|
20230616,140600,708176400,23050,23050,23050,23050,6
|
|
20230616,140500,708038100,23100,23050,23100,23050,101
|
|
20230616,140400,705710000,23050,23050,23050,23050,0
|
|
20230616,140300,705710000,23050,23100,23100,23050,487
|
|
20230616,140200,694480350,23050,23050,23050,23050,44
|
|
20230616,140100,693466150,23000,23000,23000,23000,0
|
|
20230616,140000,693466150,23000,23000,23000,23000,9
|
|
20230616,135900,693259150,23100,23100,23100,23100,1
|
|
20230616,135800,693236050,23050,23050,23050,23050,0
|
|
20230616,135700,693236050,23050,23050,23050,23050,258
|
|
20230616,135600,687289150,23100,23100,23100,23100,11
|
|
20230616,135500,687035050,23050,23050,23050,23050,357
|
|
20230616,135400,678806200,23100,23100,23150,23100,302
|
|
20230616,135300,671829000,23100,23100,23100,23100,13
|
|
20230616,135200,671528700,23050,23050,23050,23050,10
|
|
20230616,135100,671298200,23100,23100,23100,23100,512
|
|
20230616,135000,659471000,23100,23100,23100,23100,174
|
|
20230616,134900,655451600,23000,23050,23050,23000,15
|
|
20230616,134800,655106100,23050,23100,23100,23050,768
|
|
20230616,134700,637396150,23100,23000,23100,23000,1683
|
|
20230616,134600,598576950,23000,23000,23000,23000,0
|
|
20230616,134500,598576950,23000,23000,23000,23000,900
|
|
20230616,134400,577876950,23000,23000,23000,23000,36
|
|
20230616,134300,577048950,23000,22950,23000,22950,125
|
|
20230616,134200,574179300,22950,22950,22950,22950,7
|
|
20230616,134100,574018650,22950,23000,23000,22950,47
|
|
20230616,134000,572939950,23000,23000,23000,22950,151
|
|
20230616,133900,569473400,22950,22950,22950,22950,0
|
|
20230616,133800,569473400,22950,22950,22950,22950,4
|
|
20230616,133700,569381600,22950,23000,23000,22950,11
|
|
20230616,133600,569129100,23000,22950,23000,22950,102
|
|
20230616,133500,566783200,22950,22950,22950,22950,178
|
|
20230616,133400,562698100,22950,22950,22950,22950,0
|
|
20230616,133300,562698100,22950,22950,22950,22950,1
|
|
20230616,133200,562675150,22950,22950,22950,22950,41
|
|
20230616,133100,561734200,22950,22950,22950,22950,0
|
|
20230616,133000,561734200,22950,22900,22950,22900,534
|
|
20230616,132900,549479000,22950,22950,22950,22950,0
|
|
20230616,132800,549479000,22950,22950,22950,22950,0
|
|
20230616,132700,549479000,22950,22950,22950,22950,10
|
|
20230616,132600,549249500,22900,22900,22900,22900,500
|
|
20230616,132500,537799500,22900,22900,22900,22900,0
|
|
20230616,132400,537799500,22900,22900,22900,22900,0
|
|
20230616,132300,537799500,22900,22950,22950,22900,226
|
|
20230616,132200,532624050,22900,22950,22950,22900,56
|
|
20230616,132100,531341600,22900,22950,22950,22900,101
|
|
20230616,132000,529028650,22900,22900,22950,22900,201
|
|
20230616,131900,524425700,22950,22900,22950,22900,101
|
|
20230616,131800,522112750,22950,22950,22950,22950,1
|
|
20230616,131700,522089800,22900,22900,22900,22900,5
|
|
20230616,131600,521975300,22900,22900,22900,22900,0
|
|
20230616,131500,521975300,22900,22900,22900,22900,0
|
|
20230616,131400,521975300,22900,22900,22900,22900,40
|
|
20230616,131300,521059300,22900,22900,22900,22900,0
|
|
20230616,131200,521059300,22900,22900,22900,22900,10
|
|
20230616,131100,520830300,22950,22950,22950,22950,9
|
|
20230616,131000,520623750,22950,22950,22950,22950,0
|
|
20230616,130900,520623750,22950,22950,22950,22950,30
|
|
20230616,130800,519935250,22900,22900,22900,22900,60
|
|
20230616,130700,518561250,22900,22900,22900,22900,0
|
|
20230616,130600,518561250,22900,22900,22900,22900,0
|
|
20230616,130500,518561250,22900,22900,22900,22900,0
|
|
20230616,130400,518561250,22900,22900,22900,22900,70
|
|
20230616,130300,516958250,22900,22950,22950,22900,441
|
|
20230616,130200,506858300,22950,22950,22950,22950,29
|
|
20230616,130100,506192750,23000,23000,23000,23000,0
|
|
20230616,130000,506192750,23000,23000,23000,23000,0
|
|
20230616,125900,506192750,23000,23000,23000,23000,0
|
|
20230616,125800,506192750,23000,23000,23000,23000,4
|
|
20230616,125700,506100750,22900,22900,22900,22900,0
|
|
20230616,125600,506100750,22900,23000,23000,22900,2
|
|
20230616,125500,506054850,22950,23000,23000,22900,15
|
|
20230616,125400,505710400,23000,23000,23000,22950,56
|
|
20230616,125300,504422450,23000,22950,23000,22950,200
|
|
20230616,125200,499832200,22950,22950,22950,22900,8
|
|
20230616,125100,499648800,22950,22900,22950,22900,50
|
|
20230616,125000,498503550,22900,22950,22950,22900,36
|
|
20230616,124900,497679100,22900,22900,22900,22900,15
|
|
20230616,124800,497335600,22950,22950,22950,22950,43
|
|
20230616,124700,496348750,22900,22900,22900,22900,0
|
|
20230616,124600,496348750,22900,22900,22900,22900,0
|
|
20230616,124500,496348750,22900,22900,22900,22900,0
|
|
20230616,124400,496348750,22900,22900,22900,22900,0
|
|
20230616,124300,496348750,22900,22900,22900,22900,145
|
|
20230616,124200,493028250,22900,22900,22900,22900,0
|
|
20230616,124100,493028250,22900,22900,22900,22900,0
|
|
20230616,124000,493028250,22900,22900,22900,22900,0
|
|
20230616,123900,493028250,22900,22900,22900,22900,150
|
|
20230616,123800,489593250,22900,22900,22900,22900,0
|
|
20230616,123700,489593250,22900,22900,22900,22900,0
|
|
20230616,123600,489593250,22900,22900,22900,22900,216
|
|
20230616,123500,484646850,22900,22900,22900,22900,2
|
|
20230616,123400,484601050,22900,22900,22900,22900,45
|
|
20230616,123300,483570550,22900,22900,22900,22900,30
|
|
20230616,123200,482883550,22900,22900,22900,22900,0
|
|
20230616,123100,482883550,22900,22900,22900,22900,20
|
|
20230616,123000,482425550,22900,22900,22900,22900,4
|
|
20230616,122900,482333950,22950,22950,22950,22950,0
|
|
20230616,122800,482333950,22950,22950,22950,22950,0
|
|
20230616,122700,482333950,22950,22950,22950,22950,0
|
|
20230616,122600,482333950,22950,22950,22950,22950,0
|
|
20230616,122500,482333950,22950,22900,22950,22900,24
|
|
20230616,122400,481784050,22900,22900,22900,22900,1
|
|
20230616,122300,481761150,22900,22900,22900,22900,1
|
|
20230616,122200,481738250,22900,22900,22900,22900,50
|
|
20230616,122100,480593250,22900,22900,22900,22900,0
|
|
20230616,122000,480593250,22900,22900,22900,22850,234
|
|
20230616,121900,475245800,22900,22900,22900,22850,1601
|
|
20230616,121800,438620050,22950,22950,22950,22950,0
|
|
20230616,121700,438620050,22950,22950,22950,22950,0
|
|
20230616,121600,438620050,22950,22950,22950,22950,3
|
|
20230616,121500,438551200,22950,22950,22950,22950,98
|
|
20230616,121400,436302100,22950,22950,22950,22950,0
|
|
20230616,121300,436302100,22950,22950,22950,22950,0
|
|
20230616,121200,436302100,22950,22950,22950,22950,22
|
|
20230616,121100,435797200,22950,22950,22950,22950,1
|
|
20230616,121000,435774250,22900,22900,22900,22900,0
|
|
20230616,120900,435774250,22900,22900,22900,22900,0
|
|
20230616,120800,435774250,22900,22900,22900,22900,0
|
|
20230616,120700,435774250,22900,22900,22900,22900,114
|
|
20230616,120600,433163650,22950,22950,22950,22950,0
|
|
20230616,120500,433163650,22950,22950,22950,22950,1
|
|
20230616,120400,433140700,22900,22900,22900,22900,106
|
|
20230616,120300,430713300,22900,22900,22900,22900,3
|
|
20230616,120200,430644600,22850,22850,22850,22850,917
|
|
20230616,120100,409691150,22900,22900,22900,22900,481
|
|
20230616,120000,398676250,22950,22950,22950,22950,0
|
|
20230616,115900,398676250,22950,22950,22950,22950,19
|
|
20230616,115800,398240200,22950,22950,22950,22950,50
|
|
20230616,115700,397092700,22950,22950,22950,22950,0
|
|
20230616,115600,397092700,22950,22950,22950,22950,0
|
|
20230616,115500,397092700,22950,22950,22950,22950,0
|
|
20230616,115400,397092700,22950,22950,22950,22950,10
|
|
20230616,115300,396863200,22950,22950,22950,22950,20
|
|
20230616,115200,396404200,22950,22950,22950,22950,233
|
|
20230616,115100,391056850,22950,22950,22950,22950,10
|
|
20230616,115000,390827350,22950,22950,22950,22950,0
|
|
20230616,114900,390827350,22950,22950,22950,22950,6
|
|
20230616,114800,390689650,23000,23000,23000,23000,0
|
|
20230616,114700,390689650,23000,23000,23000,23000,0
|
|
20230616,114600,390689650,23000,23000,23000,23000,6
|
|
20230616,114500,390551650,23000,23000,23000,23000,0
|
|
20230616,114400,390551650,23000,23000,23000,23000,0
|
|
20230616,114300,390551650,23000,23000,23000,23000,0
|
|
20230616,114200,390551650,23000,23000,23000,23000,0
|
|
20230616,114100,390551650,23000,23000,23000,23000,47
|
|
20230616,114000,389470650,23000,23000,23000,23000,0
|
|
20230616,113900,389470650,23000,23000,23000,23000,0
|
|
20230616,113800,389470650,23000,23000,23000,23000,0
|
|
20230616,113700,389470650,23000,23000,23000,23000,2
|
|
20230616,113600,389424650,23000,23000,23000,23000,0
|
|
20230616,113500,389424650,23000,23000,23000,23000,12
|
|
20230616,113400,389148650,23000,23000,23000,23000,0
|
|
20230616,113300,389148650,23000,23000,23000,23000,17
|
|
20230616,113200,388757650,23000,23000,23000,23000,50
|
|
20230616,113100,387607650,23000,23000,23000,23000,0
|
|
20230616,113000,387607650,23000,22900,23000,22900,55
|
|
20230616,112900,386347650,22950,22950,22950,22950,0
|
|
20230616,112800,386347650,22950,22950,22950,22950,4
|
|
20230616,112700,386255850,22950,22950,22950,22950,0
|
|
20230616,112600,386255850,22950,23000,23000,22950,469
|
|
20230616,112500,375487300,22950,23000,23000,22950,62
|
|
20230616,112400,374064200,22950,22950,22950,22950,5
|
|
20230616,112300,373949450,23000,23000,23000,23000,19
|
|
20230616,112200,373512450,23000,23000,23000,23000,0
|
|
20230616,112100,373512450,23000,23000,23000,23000,0
|
|
20230616,112000,373512450,23000,23000,23000,23000,0
|
|
20230616,111900,373512450,23000,23000,23000,23000,1
|
|
20230616,111800,373489450,22950,22950,22950,22950,0
|
|
20230616,111700,373489450,22950,22950,22950,22950,326
|
|
20230616,111600,366007750,23000,23000,23000,23000,38
|
|
20230616,111500,365133750,23050,23050,23050,23050,0
|
|
20230616,111400,365133750,23050,23050,23050,23050,2
|
|
20230616,111300,365087650,23000,23050,23050,23000,57
|
|
20230616,111200,363776600,23000,23000,23000,23000,0
|
|
20230616,111100,363776600,23000,23000,23000,23000,0
|
|
20230616,111000,363776600,23000,23000,23000,23000,10
|
|
20230616,110900,363546600,23000,23000,23000,23000,1
|
|
20230616,110800,363523600,23050,23050,23050,23050,0
|
|
20230616,110700,363523600,23050,23050,23050,23050,0
|
|
20230616,110600,363523600,23050,23050,23050,23050,99
|
|
20230616,110500,361241650,23000,23000,23000,23000,180
|
|
20230616,110400,357101650,23000,23000,23000,23000,50
|
|
20230616,110300,355951650,23000,23000,23000,23000,0
|
|
20230616,110200,355951650,23000,23000,23000,23000,1
|
|
20230616,110100,355928650,23050,23050,23050,23050,0
|
|
20230616,110000,355928650,23050,23050,23050,23050,0
|
|
20230616,105900,355928650,23050,23100,23100,23050,91
|
|
20230616,105800,353826600,23100,23050,23100,23050,457
|
|
20230616,105700,343270300,23050,23050,23050,23050,60
|
|
20230616,105600,341887300,23050,23050,23050,23050,60
|
|
20230616,105500,340504300,23050,23050,23050,23050,2
|
|
20230616,105400,340458200,23000,23000,23000,23000,0
|
|
20230616,105300,340458200,23000,23000,23000,23000,0
|
|
20230616,105200,340458200,23000,23000,23000,23000,0
|
|
20230616,105100,340458200,23000,23000,23000,23000,2
|
|
20230616,105000,340412200,23000,23000,23000,23000,50
|
|
20230616,104900,339262200,23000,23000,23000,23000,0
|
|
20230616,104800,339262200,23000,23000,23000,23000,0
|
|
20230616,104700,339262200,23000,23000,23000,23000,2
|
|
20230616,104600,339216200,23000,23050,23050,23000,103
|
|
20230616,104500,336847100,23050,23050,23050,23050,0
|
|
20230616,104400,336847100,23050,23050,23050,23050,0
|
|
20230616,104300,336847100,23050,23000,23050,23000,7
|
|
20230616,104200,336686050,23050,23050,23050,23050,0
|
|
20230616,104100,336686050,23050,23050,23050,23050,0
|
|
20230616,104000,336686050,23050,23050,23050,23050,55
|
|
20230616,103900,335418300,23050,23050,23050,23050,0
|
|
20230616,103800,335418300,23050,23050,23050,23050,0
|
|
20230616,103700,335418300,23050,23050,23050,23050,0
|
|
20230616,103600,335418300,23050,23050,23050,23050,20
|
|
20230616,103500,334957300,23050,23050,23050,23050,0
|
|
20230616,103400,334957300,23050,23050,23050,23050,209
|
|
20230616,103300,330139850,23050,23100,23100,23050,17
|
|
20230616,103200,329747500,23100,23100,23100,23100,0
|
|
20230616,103100,329747500,23100,23100,23100,23100,70
|
|
20230616,103000,328130500,23100,23100,23100,23100,0
|
|
20230616,102900,328130500,23100,23100,23100,23100,4
|
|
20230616,102800,328038100,23100,23100,23100,23100,126
|
|
20230616,102700,325127500,23150,23150,23150,23150,107
|
|
20230616,102600,322650450,23150,23150,23150,23150,8
|
|
20230616,102500,322465250,23100,23100,23100,23100,22
|
|
20230616,102400,321957050,23150,23150,23150,23150,100
|
|
20230616,102300,319642050,23150,23150,23150,23150,5
|
|
20230616,102200,319526300,23100,23100,23100,23100,105
|
|
20230616,102100,317100800,23050,23050,23050,23050,0
|
|
20230616,102000,317100800,23050,23050,23050,23050,10
|
|
20230616,101900,316870300,23050,23050,23050,23050,0
|
|
20230616,101800,316870300,23050,23050,23050,23050,12
|
|
20230616,101700,316593700,23100,23100,23100,23100,1
|
|
20230616,101600,316570600,23100,23100,23100,23100,0
|
|
20230616,101500,316570600,23100,23100,23100,23100,25
|
|
20230616,101400,315993100,23100,23100,23100,23100,427
|
|
20230616,101300,306129400,23100,23100,23100,23100,0
|
|
20230616,101200,306129400,23100,23100,23100,23100,0
|
|
20230616,101100,306129400,23100,23100,23100,23100,1
|
|
20230616,101000,306106300,23100,23100,23100,23100,0
|
|
20230616,100900,306106300,23100,23100,23100,23100,0
|
|
20230616,100800,306106300,23100,23100,23100,23100,1
|
|
20230616,100700,306083200,23150,23150,23150,23150,374
|
|
20230616,100600,297425100,23150,23100,23150,23100,559
|
|
20230616,100500,284508700,23100,23100,23100,23100,10
|
|
20230616,100400,284277700,23100,23050,23100,23050,11
|
|
20230616,100300,284024100,23050,23050,23050,23050,0
|
|
20230616,100200,284024100,23050,23050,23050,23050,0
|
|
20230616,100100,284024100,23050,23050,23050,23050,0
|
|
20230616,100000,284024100,23050,23050,23050,23050,38
|
|
20230616,095900,283148200,23050,23050,23050,23050,3
|
|
20230616,095800,283079050,23100,23100,23100,23100,0
|
|
20230616,095700,283079050,23100,23100,23100,23100,0
|
|
20230616,095600,283079050,23100,23050,23100,23050,16
|
|
20230616,095500,282709500,23100,23100,23100,23100,101
|
|
20230616,095400,280376400,23100,23100,23100,23100,0
|
|
20230616,095300,280376400,23100,23100,23100,23100,18
|
|
20230616,095200,279960600,23100,23100,23100,23100,121
|
|
20230616,095100,277165500,23100,23100,23100,23100,4
|
|
20230616,095000,277073100,23100,23100,23100,23100,0
|
|
20230616,094900,277073100,23100,23100,23100,23100,0
|
|
20230616,094800,277073100,23100,23150,23150,23100,103
|
|
20230616,094700,274693750,23100,23100,23100,23100,170
|
|
20230616,094600,270766750,23050,23050,23050,23050,1
|
|
20230616,094500,270743700,23050,23050,23050,23050,0
|
|
20230616,094400,270743700,23050,23050,23050,23050,46
|
|
20230616,094300,269683400,23050,23100,23100,23050,7
|
|
20230616,094200,269521750,23100,23100,23100,23100,1
|
|
20230616,094100,269498650,23100,23100,23100,23100,39
|
|
20230616,094000,268597750,23050,23050,23050,23050,0
|
|
20230616,093900,268597750,23050,23050,23050,23050,20
|
|
20230616,093800,268136750,23100,23050,23200,23050,1076
|
|
20230616,093700,243236950,23100,23100,23100,23100,1
|
|
20230616,093600,243213850,23100,23100,23100,23100,0
|
|
20230616,093500,243213850,23100,23100,23100,23100,1
|
|
20230616,093400,243190750,23100,23100,23100,23100,20
|
|
20230616,093300,242728750,23050,23000,23050,23000,867
|
|
20230616,093200,222749400,23050,23050,23050,23050,0
|
|
20230616,093100,222749400,23050,23050,23050,23000,65
|
|
20230616,093000,221253300,23050,23050,23050,23050,1
|
|
20230616,092900,221230250,23050,23050,23050,23050,1
|
|
20230616,092800,221207200,23000,23050,23050,23000,100
|
|
20230616,092700,218906800,23000,23050,23050,23000,109
|
|
20230616,092600,216399200,23050,23050,23050,23050,36
|
|
20230616,092500,215569400,23000,23000,23000,23000,444
|
|
20230616,092400,205357400,23050,23050,23050,23050,1
|
|
20230616,092300,205334350,23050,23050,23050,23050,252
|
|
20230616,092200,199525750,23000,23000,23000,23000,10
|
|
20230616,092100,199295750,23000,23050,23050,23000,30
|
|
20230616,092000,198605700,23000,23000,23000,23000,0
|
|
20230616,091900,198605700,23000,23000,23000,23000,5
|
|
20230616,091800,198490700,23000,23000,23000,23000,83
|
|
20230616,091700,196581700,23000,23000,23000,23000,170
|
|
20230616,091600,192671700,23000,23050,23050,23000,65
|
|
20230616,091500,191176150,23050,23000,23050,23000,45
|
|
20230616,091400,190140950,23000,23000,23000,23000,1
|
|
20230616,091300,190117950,22950,23000,23000,22950,420
|
|
20230616,091200,180467950,23000,23000,23000,23000,0
|
|
20230616,091100,180467950,23000,23000,23000,23000,1
|
|
20230616,091000,180444950,23000,23000,23000,23000,289
|
|
20230616,090900,173797950,22950,22950,22950,22950,207
|
|
20230616,090800,169047300,22950,22900,22950,22900,84
|
|
20230616,090700,167123650,22900,22900,22900,22900,189
|
|
20230616,090600,162795550,22900,22900,22900,22900,1
|
|
20230616,090500,162772650,22850,22800,22850,22800,229
|
|
20230616,090400,157551400,22800,22850,22900,22800,4476
|
|
20230616,090300,55482000,22900,23000,23000,22900,162
|
|
20230616,090200,51772000,23000,22950,23000,22900,115
|
|
20230616,090100,49137100,22900,22950,23000,22900,13
|
|
20230616,090000,48838800,22950,22850,22950,22850,2137
|