641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193800,1743440050,23600,23600,23600,23600,1137
|
|
20230620,193700,1743440050,23600,23600,23600,23600,0
|
|
20230620,193600,1743440050,23600,23600,23600,23600,0
|
|
20230620,193500,1743440050,23600,23600,23600,23600,0
|
|
20230620,193400,1743440050,23600,23600,23600,23600,0
|
|
20230620,193300,1743440050,23600,23600,23600,23600,0
|
|
20230620,193200,1743440050,23600,23600,23600,23600,0
|
|
20230620,193100,1743440050,23600,23600,23600,23600,0
|
|
20230620,193000,1743440050,23600,23600,23600,23600,0
|
|
20230620,192900,1743440050,23600,23600,23600,23600,0
|
|
20230620,192800,1743440050,23600,23600,23600,23600,0
|
|
20230620,192700,1743440050,23600,23600,23600,23600,0
|
|
20230620,192600,1743440050,23600,23600,23600,23600,0
|
|
20230620,192500,1743440050,23600,23600,23600,23600,0
|
|
20230620,192400,1743440050,23600,23600,23600,23600,0
|
|
20230620,192300,1743440050,23600,23600,23600,23600,0
|
|
20230620,192200,1743440050,23600,23600,23600,23600,0
|
|
20230620,192100,1743440050,23600,23600,23600,23600,0
|
|
20230620,192000,1743440050,23600,23600,23600,23600,0
|
|
20230620,191900,1743440050,23600,23600,23600,23600,0
|
|
20230620,191800,1743440050,23600,23600,23600,23600,0
|
|
20230620,191700,1743440050,23600,23600,23600,23600,0
|
|
20230620,191600,1743440050,23600,23600,23600,23600,0
|
|
20230620,191500,1743440050,23600,23600,23600,23600,0
|
|
20230620,191400,1743440050,23600,23600,23600,23600,0
|
|
20230620,191300,1743440050,23600,23600,23600,23600,0
|
|
20230620,191200,1743440050,23600,23600,23600,23600,0
|
|
20230620,191100,1743440050,23600,23600,23600,23600,0
|
|
20230620,191000,1743440050,23600,23600,23600,23600,0
|
|
20230620,190900,1743440050,23600,23600,23600,23600,0
|
|
20230620,190800,1743440050,23600,23600,23600,23600,1137
|
|
20230620,190700,1743440050,23600,23600,23600,23600,0
|
|
20230620,190600,1743440050,23600,23600,23600,23600,0
|
|
20230620,190500,1743440050,23600,23600,23600,23600,0
|
|
20230620,190400,1743440050,23600,23600,23600,23600,0
|
|
20230620,190300,1743440050,23600,23600,23600,23600,0
|
|
20230620,190200,1743440050,23600,23600,23600,23600,0
|
|
20230620,190100,1743440050,23600,23600,23600,23600,0
|
|
20230620,190000,1743440050,23600,23600,23600,23600,0
|
|
20230620,185900,1743440050,23600,23600,23600,23600,0
|
|
20230620,185800,1743440050,23600,23600,23600,23600,0
|
|
20230620,185700,1743440050,23600,23600,23600,23600,0
|
|
20230620,185600,1743440050,23600,23600,23600,23600,0
|
|
20230620,185500,1743440050,23600,23600,23600,23600,0
|
|
20230620,185400,1743440050,23600,23600,23600,23600,0
|
|
20230620,185300,1743440050,23600,23600,23600,23600,0
|
|
20230620,185200,1743440050,23600,23600,23600,23600,0
|
|
20230620,185100,1743440050,23600,23600,23600,23600,0
|
|
20230620,185000,1743440050,23600,23600,23600,23600,0
|
|
20230620,184900,1743440050,23600,23600,23600,23600,0
|
|
20230620,184800,1743440050,23600,23600,23600,23600,0
|
|
20230620,184700,1743440050,23600,23600,23600,23600,0
|
|
20230620,184600,1743440050,23600,23600,23600,23600,0
|
|
20230620,184500,1743440050,23600,23600,23600,23600,0
|
|
20230620,184400,1743440050,23600,23600,23600,23600,0
|
|
20230620,184300,1743440050,23600,23600,23600,23600,0
|
|
20230620,184200,1743440050,23600,23600,23600,23600,0
|
|
20230620,184100,1743440050,23600,23600,23600,23600,0
|
|
20230620,184000,1743440050,23600,23600,23600,23600,0
|
|
20230620,183900,1743440050,23600,23600,23600,23600,0
|
|
20230620,183800,1743440050,23600,23600,23600,23600,1137
|
|
20230620,183700,1743440050,23600,23600,23600,23600,0
|
|
20230620,183600,1743440050,23600,23600,23600,23600,0
|
|
20230620,183500,1743440050,23600,23600,23600,23600,0
|
|
20230620,183400,1743440050,23600,23600,23600,23600,0
|
|
20230620,183300,1743440050,23600,23600,23600,23600,0
|
|
20230620,183200,1743440050,23600,23600,23600,23600,0
|
|
20230620,183100,1743440050,23600,23600,23600,23600,0
|
|
20230620,183000,1743440050,23600,23600,23600,23600,0
|
|
20230620,182900,1743440050,23600,23600,23600,23600,0
|
|
20230620,182800,1743440050,23600,23600,23600,23600,0
|
|
20230620,182700,1743440050,23600,23600,23600,23600,0
|
|
20230620,182600,1743440050,23600,23600,23600,23600,0
|
|
20230620,182500,1743440050,23600,23600,23600,23600,0
|
|
20230620,182400,1743440050,23600,23600,23600,23600,0
|
|
20230620,182300,1743440050,23600,23600,23600,23600,0
|
|
20230620,182200,1743440050,23600,23600,23600,23600,0
|
|
20230620,182100,1743440050,23600,23600,23600,23600,0
|
|
20230620,182000,1743440050,23600,23600,23600,23600,0
|
|
20230620,181900,1743440050,23600,23600,23600,23600,0
|
|
20230620,181800,1743440050,23600,23600,23600,23600,0
|
|
20230620,181700,1743440050,23600,23600,23600,23600,0
|
|
20230620,181600,1743440050,23600,23600,23600,23600,0
|
|
20230620,181500,1743440050,23600,23600,23600,23600,0
|
|
20230620,181400,1743440050,23600,23600,23600,23600,0
|
|
20230620,181300,1743440050,23600,23600,23600,23600,0
|
|
20230620,181200,1743440050,23600,23600,23600,23600,0
|
|
20230620,181100,1743440050,23600,23600,23600,23600,0
|
|
20230620,181000,1743440050,23600,23600,23600,23600,0
|
|
20230620,180900,1743440050,23600,23600,23600,23600,0
|
|
20230620,180800,1743440050,23600,23600,23600,23600,1137
|
|
20230620,180700,1743440050,23600,23600,23600,23600,0
|
|
20230620,180600,1743440050,23600,23600,23600,23600,0
|
|
20230620,180500,1743440050,23600,23600,23600,23600,0
|
|
20230620,180400,1743440050,23600,23600,23600,23600,0
|
|
20230620,180300,1743440050,23600,23600,23600,23600,0
|
|
20230620,180200,1743440050,23600,23600,23600,23600,0
|
|
20230620,180100,1743440050,23600,23600,23600,23600,0
|
|
20230620,180000,1743440050,23600,23600,23600,23600,0
|
|
20230620,175900,1743440050,23600,23600,23600,23600,0
|
|
20230620,175800,1743440050,23600,23600,23600,23600,0
|
|
20230620,175700,1743440050,23600,23600,23600,23600,0
|
|
20230620,175600,1743440050,23600,23600,23600,23600,0
|
|
20230620,175500,1743440050,23600,23600,23600,23600,0
|
|
20230620,175400,1743440050,23600,23600,23600,23600,0
|
|
20230620,175300,1743440050,23600,23600,23600,23600,0
|
|
20230620,175200,1743440050,23600,23600,23600,23600,0
|
|
20230620,175100,1743440050,23600,23600,23600,23600,0
|
|
20230620,175000,1743440050,23600,23600,23600,23600,0
|
|
20230620,174900,1743440050,23600,23600,23600,23600,0
|
|
20230620,174800,1743440050,23600,23600,23600,23600,0
|
|
20230620,174700,1743440050,23600,23600,23600,23600,0
|
|
20230620,174600,1743440050,23600,23600,23600,23600,0
|
|
20230620,174500,1743440050,23600,23600,23600,23600,0
|
|
20230620,174400,1743440050,23600,23600,23600,23600,0
|
|
20230620,174300,1743440050,23600,23600,23600,23600,0
|
|
20230620,174200,1743440050,23600,23600,23600,23600,0
|
|
20230620,174100,1743440050,23600,23600,23600,23600,0
|
|
20230620,174000,1743440050,23600,23600,23600,23600,0
|
|
20230620,173900,1743440050,23600,23600,23600,23600,0
|
|
20230620,173800,1743440050,23600,23600,23600,23600,1137
|
|
20230620,173700,1743440050,23600,23600,23600,23600,0
|
|
20230620,173600,1743440050,23600,23600,23600,23600,0
|
|
20230620,173500,1743440050,23600,23600,23600,23600,0
|
|
20230620,173400,1743440050,23600,23600,23600,23600,0
|
|
20230620,173300,1743440050,23600,23600,23600,23600,0
|
|
20230620,173200,1743440050,23600,23600,23600,23600,0
|
|
20230620,173100,1743440050,23600,23600,23600,23600,0
|
|
20230620,173000,1743440050,23600,23600,23600,23600,0
|
|
20230620,172900,1743440050,23600,23600,23600,23600,0
|
|
20230620,172800,1743440050,23600,23600,23600,23600,0
|
|
20230620,172700,1743440050,23600,23600,23600,23600,0
|
|
20230620,172600,1743440050,23600,23600,23600,23600,0
|
|
20230620,172500,1743440050,23600,23600,23600,23600,0
|
|
20230620,172400,1743440050,23600,23600,23600,23600,0
|
|
20230620,172300,1743440050,23600,23600,23600,23600,0
|
|
20230620,172200,1743440050,23600,23600,23600,23600,0
|
|
20230620,172100,1743440050,23600,23600,23600,23600,0
|
|
20230620,172000,1743440050,23600,23600,23600,23600,0
|
|
20230620,171900,1743440050,23600,23600,23600,23600,0
|
|
20230620,171800,1743440050,23600,23600,23600,23600,0
|
|
20230620,171700,1743440050,23600,23600,23600,23600,0
|
|
20230620,171600,1743440050,23600,23600,23600,23600,0
|
|
20230620,171500,1743440050,23600,23600,23600,23600,0
|
|
20230620,171400,1743440050,23600,23600,23600,23600,0
|
|
20230620,171300,1743440050,23600,23600,23600,23600,0
|
|
20230620,171200,1743440050,23600,23600,23600,23600,0
|
|
20230620,171100,1743440050,23600,23600,23600,23600,0
|
|
20230620,171000,1743440050,23600,23600,23600,23600,0
|
|
20230620,170900,1743440050,23600,23600,23600,23600,0
|
|
20230620,170800,1743440050,23600,23600,23600,23600,1137
|
|
20230620,170700,1743440050,23600,23600,23600,23600,0
|
|
20230620,170600,1743440050,23600,23600,23600,23600,0
|
|
20230620,170500,1743440050,23600,23600,23600,23600,0
|
|
20230620,170400,1743440050,23600,23600,23600,23600,0
|
|
20230620,170300,1743440050,23600,23600,23600,23600,0
|
|
20230620,170200,1743440050,23600,23600,23600,23600,0
|
|
20230620,170100,1743440050,23600,23600,23600,23600,0
|
|
20230620,170000,1743440050,23600,23600,23600,23600,0
|
|
20230620,165900,1743440050,23600,23600,23600,23600,0
|
|
20230620,165800,1743440050,23600,23600,23600,23600,0
|
|
20230620,165700,1743440050,23600,23600,23600,23600,0
|
|
20230620,165600,1743440050,23600,23600,23600,23600,0
|
|
20230620,165500,1743440050,23600,23600,23600,23600,0
|
|
20230620,165400,1743440050,23600,23600,23600,23600,0
|
|
20230620,165300,1743440050,23600,23600,23600,23600,0
|
|
20230620,165200,1743440050,23600,23600,23600,23600,0
|
|
20230620,165100,1743440050,23600,23600,23600,23600,0
|
|
20230620,165000,1743440050,23600,23600,23600,23600,0
|
|
20230620,164900,1743440050,23600,23600,23600,23600,0
|
|
20230620,164800,1743440050,23600,23600,23600,23600,0
|
|
20230620,164700,1743440050,23600,23600,23600,23600,0
|
|
20230620,164600,1743440050,23600,23600,23600,23600,0
|
|
20230620,164500,1743440050,23600,23600,23600,23600,0
|
|
20230620,164400,1743440050,23600,23600,23600,23600,0
|
|
20230620,164300,1743440050,23600,23600,23600,23600,0
|
|
20230620,164200,1743440050,23600,23600,23600,23600,0
|
|
20230620,164100,1743440050,23600,23600,23600,23600,0
|
|
20230620,164000,1743440050,23600,23600,23600,23600,0
|
|
20230620,163900,1743440050,23600,23600,23600,23600,0
|
|
20230620,163800,1743440050,23600,23600,23600,23600,1137
|
|
20230620,163700,1743440050,23600,23600,23600,23600,0
|
|
20230620,163600,1743440050,23600,23600,23600,23600,0
|
|
20230620,163500,1743440050,23600,23600,23600,23600,0
|
|
20230620,163400,1743440050,23600,23600,23600,23600,0
|
|
20230620,163300,1743440050,23600,23600,23600,23600,0
|
|
20230620,163200,1743440050,23600,23600,23600,23600,0
|
|
20230620,163100,1743440050,23600,23600,23600,23600,0
|
|
20230620,163000,1743440050,23600,23600,23600,23600,0
|
|
20230620,162900,1743440050,23600,23600,23600,23600,0
|
|
20230620,162800,1743440050,23600,23600,23600,23600,0
|
|
20230620,162700,1743440050,23600,23600,23600,23600,0
|
|
20230620,162600,1743440050,23600,23600,23600,23600,0
|
|
20230620,162500,1743440050,23600,23600,23600,23600,0
|
|
20230620,162400,1743440050,23600,23600,23600,23600,0
|
|
20230620,162300,1743440050,23600,23600,23600,23600,0
|
|
20230620,162200,1743440050,23600,23600,23600,23600,0
|
|
20230620,162100,1743440050,23600,23600,23600,23600,0
|
|
20230620,162000,1743440050,23600,23600,23600,23600,0
|
|
20230620,161900,1743440050,23600,23600,23600,23600,0
|
|
20230620,161800,1743440050,23600,23600,23600,23600,0
|
|
20230620,161700,1743440050,23600,23600,23600,23600,0
|
|
20230620,161600,1743440050,23600,23600,23600,23600,0
|
|
20230620,161500,1743440050,23600,23600,23600,23600,0
|
|
20230620,161400,1743440050,23600,23600,23600,23600,0
|
|
20230620,161300,1743440050,23600,23600,23600,23600,0
|
|
20230620,161200,1743440050,23600,23600,23600,23600,0
|
|
20230620,161100,1743440050,23600,23600,23600,23600,0
|
|
20230620,161000,1743440050,23600,23600,23600,23600,0
|
|
20230620,160900,1743440050,23600,23600,23600,23600,0
|
|
20230620,160800,1743440050,23600,23600,23600,23600,1137
|
|
20230620,160700,1743440050,23600,23600,23600,23600,0
|
|
20230620,160600,1743440050,23600,23600,23600,23600,0
|
|
20230620,160500,1743440050,23600,23600,23600,23600,0
|
|
20230620,160400,1743440050,23600,23600,23600,23600,0
|
|
20230620,160300,1743440050,23600,23600,23600,23600,0
|
|
20230620,160200,1743440050,23600,23600,23600,23600,0
|
|
20230620,160100,1743440050,23600,23600,23600,23600,0
|
|
20230620,160000,1743440050,23600,23600,23600,23600,0
|
|
20230620,155900,1743440050,23600,23600,23600,23600,0
|
|
20230620,155800,1743440050,23600,23600,23600,23600,0
|
|
20230620,155700,1743440050,23600,23600,23600,23600,0
|
|
20230620,155600,1743440050,23600,23600,23600,23600,0
|
|
20230620,155500,1743440050,23600,23600,23600,23600,0
|
|
20230620,155400,1743440050,23600,23600,23600,23600,0
|
|
20230620,155300,1743440050,23600,23600,23600,23600,0
|
|
20230620,155200,1743440050,23600,23600,23600,23600,0
|
|
20230620,155100,1743440050,23600,23600,23600,23600,0
|
|
20230620,155000,1743440050,23600,23600,23600,23600,0
|
|
20230620,154900,1743440050,23600,23600,23600,23600,0
|
|
20230620,154800,1743440050,23600,23600,23600,23600,0
|
|
20230620,154700,1743440050,23600,23600,23600,23600,0
|
|
20230620,154600,1743440050,23600,23600,23600,23600,0
|
|
20230620,154500,1743440050,23600,23600,23600,23600,0
|
|
20230620,154400,1743440050,23600,23600,23600,23600,0
|
|
20230620,154300,1743440050,23600,23600,23600,23600,0
|
|
20230620,154200,1743440050,23600,23600,23600,23600,0
|
|
20230620,154100,1743440050,23600,23600,23600,23600,0
|
|
20230620,154000,1743440050,23600,23600,23600,23600,0
|
|
20230620,153900,1743440050,23600,23600,23600,23600,0
|
|
20230620,153800,1743440050,23600,23600,23600,23600,1137
|
|
20230620,153700,1743440050,23600,23600,23600,23600,0
|
|
20230620,153600,1743440050,23600,23600,23600,23600,0
|
|
20230620,153500,1743440050,23600,23600,23600,23600,0
|
|
20230620,153400,1743440050,23600,23600,23600,23600,0
|
|
20230620,153300,1743440050,23600,23600,23600,23600,0
|
|
20230620,153200,1743440050,23600,23600,23600,23600,0
|
|
20230620,153100,1743440050,23600,23600,23600,23600,0
|
|
20230620,153000,1743440050,23600,23600,23600,23600,1137
|
|
20230620,152900,1716606850,23600,23600,23600,23600,0
|
|
20230620,152800,1716606850,23600,23600,23600,23600,0
|
|
20230620,152700,1716606850,23600,23600,23600,23600,0
|
|
20230620,152600,1716606850,23600,23600,23600,23600,0
|
|
20230620,152500,1716606850,23600,23600,23600,23600,0
|
|
20230620,152400,1716606850,23600,23600,23600,23600,0
|
|
20230620,152300,1716606850,23600,23600,23600,23600,0
|
|
20230620,152200,1716606850,23600,23600,23600,23600,0
|
|
20230620,152100,1716606850,23600,23600,23600,23600,0
|
|
20230620,152000,1716606850,23600,23600,23600,23600,0
|
|
20230620,151900,1716606850,23600,23550,23600,23500,291
|
|
20230620,151800,1709758150,23600,23550,23600,23550,180
|
|
20230620,151700,1705518600,23550,23600,23600,23550,27
|
|
20230620,151600,1704881450,23500,23500,23550,23500,658
|
|
20230620,151500,1689416450,23550,23550,23550,23500,86
|
|
20230620,151400,1687391200,23500,23550,23550,23500,77
|
|
20230620,151300,1685577900,23550,23550,23550,23550,402
|
|
20230620,151200,1676110800,23550,23550,23550,23550,7
|
|
20230620,151100,1675945950,23550,23500,23550,23500,356
|
|
20230620,151000,1667564650,23500,23550,23550,23500,103
|
|
20230620,150900,1665144050,23500,23500,23600,23500,1219
|
|
20230620,150800,1636497450,23550,23550,23550,23550,672
|
|
20230620,150700,1620671850,23550,23550,23550,23550,0
|
|
20230620,150600,1620671850,23550,23550,23550,23550,279
|
|
20230620,150500,1614101400,23550,23550,23550,23550,505
|
|
20230620,150400,1602208650,23550,23600,23600,23550,151
|
|
20230620,150300,1598645100,23600,23600,23600,23600,24
|
|
20230620,150200,1598078700,23550,23550,23550,23550,528
|
|
20230620,150100,1585644300,23600,23600,23600,23600,1
|
|
20230620,150000,1585620700,23600,23600,23600,23600,622
|
|
20230620,145900,1570941500,23650,23600,23650,23600,136
|
|
20230620,145800,1567726400,23650,23600,23650,23600,48
|
|
20230620,145700,1566592600,23650,23650,23650,23650,0
|
|
20230620,145600,1566592600,23650,23600,23650,23600,590
|
|
20230620,145500,1552668450,23650,23650,23650,23650,43
|
|
20230620,145400,1551651500,23600,23650,23650,23600,1232
|
|
20230620,145300,1522574150,23600,23600,23600,23600,22
|
|
20230620,145200,1522054950,23600,23600,23600,23600,60
|
|
20230620,145100,1520638950,23600,23600,23600,23600,187
|
|
20230620,145000,1516225750,23650,23650,23650,23650,0
|
|
20230620,144900,1516225750,23650,23650,23650,23650,118
|
|
20230620,144800,1513435050,23650,23600,23650,23600,88
|
|
20230620,144700,1511353900,23650,23650,23650,23650,32
|
|
20230620,144600,1510597100,23650,23650,23650,23650,106
|
|
20230620,144500,1508090200,23650,23650,23650,23650,50
|
|
20230620,144400,1506907700,23650,23600,23650,23600,11
|
|
20230620,144300,1506647600,23600,23600,23600,23600,274
|
|
20230620,144200,1500181200,23600,23600,23600,23600,28
|
|
20230620,144100,1499520400,23600,23650,23650,23600,400
|
|
20230620,144000,1490073800,23650,23600,23650,23600,41
|
|
20230620,143900,1489106150,23600,23600,23600,23600,0
|
|
20230620,143800,1489106150,23600,23600,23600,23600,101
|
|
20230620,143700,1486722550,23650,23650,23650,23650,0
|
|
20230620,143600,1486722550,23650,23650,23650,23650,203
|
|
20230620,143500,1481921600,23650,23650,23650,23650,1
|
|
20230620,143400,1481897950,23600,23600,23600,23600,0
|
|
20230620,143300,1481897950,23600,23600,23600,23600,4
|
|
20230620,143200,1481803550,23600,23600,23600,23600,1
|
|
20230620,143100,1481779950,23600,23600,23600,23600,8
|
|
20230620,143000,1481591150,23600,23600,23600,23600,0
|
|
20230620,142900,1481591150,23600,23600,23600,23600,40
|
|
20230620,142800,1480647150,23600,23600,23600,23600,130
|
|
20230620,142700,1477579150,23600,23600,23600,23600,307
|
|
20230620,142600,1470333950,23600,23600,23600,23600,52
|
|
20230620,142500,1469106750,23600,23600,23600,23600,100
|
|
20230620,142400,1466746750,23600,23650,23650,23600,140
|
|
20230620,142300,1463440750,23650,23650,23650,23650,0
|
|
20230620,142200,1463440750,23650,23650,23650,23650,910
|
|
20230620,142100,1441919250,23700,23700,23700,23700,0
|
|
20230620,142000,1441919250,23700,23700,23700,23700,0
|
|
20230620,141900,1441919250,23700,23700,23700,23700,0
|
|
20230620,141800,1441919250,23700,23700,23700,23700,34
|
|
20230620,141700,1441113450,23650,23650,23650,23650,20
|
|
20230620,141600,1440640450,23650,23650,23650,23650,2
|
|
20230620,141500,1440593150,23650,23650,23650,23650,25
|
|
20230620,141400,1440001900,23650,23600,23650,23600,1182
|
|
20230620,141300,1412050250,23600,23600,23600,23600,27
|
|
20230620,141200,1411413050,23600,23600,23600,23600,175
|
|
20230620,141100,1407283050,23600,23600,23600,23600,26
|
|
20230620,141000,1406669450,23600,23600,23600,23600,27
|
|
20230620,140900,1406032250,23650,23600,23650,23600,27
|
|
20230620,140800,1405395000,23650,23650,23650,23600,43
|
|
20230620,140700,1404379400,23600,23600,23600,23600,36
|
|
20230620,140600,1403529800,23650,23650,23650,23650,0
|
|
20230620,140500,1403529800,23650,23600,23650,23600,19
|
|
20230620,140400,1403081250,23650,23650,23650,23650,15
|
|
20230620,140300,1402726500,23600,23600,23600,23600,0
|
|
20230620,140200,1402726500,23600,23600,23600,23600,0
|
|
20230620,140100,1402726500,23600,23600,23600,23600,0
|
|
20230620,140000,1402726500,23600,23600,23600,23600,0
|
|
20230620,135900,1402726500,23600,23600,23600,23600,0
|
|
20230620,135800,1402726500,23600,23650,23650,23600,4
|
|
20230620,135700,1402632050,23600,23600,23600,23600,0
|
|
20230620,135600,1402632050,23600,23600,23600,23600,40
|
|
20230620,135500,1401688050,23600,23600,23600,23600,0
|
|
20230620,135400,1401688050,23600,23600,23600,23600,100
|
|
20230620,135300,1399328050,23600,23600,23600,23600,0
|
|
20230620,135200,1399328050,23600,23600,23600,23600,0
|
|
20230620,135100,1399328050,23600,23600,23600,23600,503
|
|
20230620,135000,1387457250,23600,23600,23600,23600,41
|
|
20230620,134900,1386489650,23650,23650,23650,23650,13
|
|
20230620,134800,1386182200,23650,23650,23650,23650,26
|
|
20230620,134700,1385567300,23650,23700,23700,23650,77
|
|
20230620,134600,1383744200,23700,23600,23700,23600,113
|
|
20230620,134500,1381069950,23600,23600,23600,23600,36
|
|
20230620,134400,1380220350,23650,23650,23650,23650,30
|
|
20230620,134300,1379510850,23600,23650,23650,23600,28
|
|
20230620,134200,1378849950,23650,23650,23650,23650,3
|
|
20230620,134100,1378779000,23650,23650,23650,23650,0
|
|
20230620,134000,1378779000,23650,23650,23650,23650,500
|
|
20230620,133900,1366954000,23650,23650,23650,23650,0
|
|
20230620,133800,1366954000,23650,23700,23700,23650,8
|
|
20230620,133700,1366764650,23700,23700,23700,23700,37
|
|
20230620,133600,1365887750,23700,23650,23700,23650,86
|
|
20230620,133500,1363853550,23650,23650,23650,23650,50
|
|
20230620,133400,1362671050,23700,23700,23700,23700,3
|
|
20230620,133300,1362599950,23650,23650,23650,23650,32
|
|
20230620,133200,1361843150,23650,23650,23650,23650,110
|
|
20230620,133100,1359241650,23700,23700,23700,23700,0
|
|
20230620,133000,1359241650,23700,23700,23700,23700,0
|
|
20230620,132900,1359241650,23700,23700,23700,23700,0
|
|
20230620,132800,1359241650,23700,23700,23700,23700,0
|
|
20230620,132700,1359241650,23700,23700,23700,23700,0
|
|
20230620,132600,1359241650,23700,23700,23700,23700,0
|
|
20230620,132500,1359241650,23700,23700,23700,23700,42
|
|
20230620,132400,1358246250,23700,23650,23700,23650,11
|
|
20230620,132300,1357986050,23650,23650,23650,23650,5
|
|
20230620,132200,1357867800,23650,23650,23650,23650,0
|
|
20230620,132100,1357867800,23650,23650,23650,23650,0
|
|
20230620,132000,1357867800,23650,23650,23650,23650,20
|
|
20230620,131900,1357394800,23650,23650,23650,23650,0
|
|
20230620,131800,1357394800,23650,23650,23650,23650,2
|
|
20230620,131700,1357347500,23650,23650,23650,23600,1687
|
|
20230620,131600,1317518600,23600,23600,23600,23600,0
|
|
20230620,131500,1317518600,23600,23650,23650,23600,650
|
|
20230620,131400,1302175000,23650,23750,23750,23600,2827
|
|
20230620,131300,1235293150,23800,23800,23800,23800,8
|
|
20230620,131200,1235102750,23750,23750,23750,23750,0
|
|
20230620,131100,1235102750,23750,23750,23750,23750,0
|
|
20230620,131000,1235102750,23750,23750,23750,23750,0
|
|
20230620,130900,1235102750,23750,23750,23750,23750,100
|
|
20230620,130800,1232727750,23800,23800,23800,23800,0
|
|
20230620,130700,1232727750,23800,23800,23800,23800,0
|
|
20230620,130600,1232727750,23800,23800,23800,23800,3
|
|
20230620,130500,1232656350,23800,23800,23800,23800,0
|
|
20230620,130400,1232656350,23800,23800,23800,23800,0
|
|
20230620,130300,1232656350,23800,23800,23800,23800,1
|
|
20230620,130200,1232632550,23750,23750,23750,23750,10
|
|
20230620,130100,1232395050,23800,23800,23800,23800,1
|
|
20230620,130000,1232371250,23750,23750,23750,23750,10
|
|
20230620,125900,1232133750,23750,23750,23750,23750,0
|
|
20230620,125800,1232133750,23750,23750,23750,23750,0
|
|
20230620,125700,1232133750,23750,23750,23750,23750,2
|
|
20230620,125600,1232086250,23750,23750,23750,23750,7
|
|
20230620,125500,1231920000,23750,23750,23750,23750,52
|
|
20230620,125400,1230685000,23800,23800,23800,23800,0
|
|
20230620,125300,1230685000,23800,23800,23800,23800,0
|
|
20230620,125200,1230685000,23800,23800,23800,23800,0
|
|
20230620,125100,1230685000,23800,23800,23800,23800,114
|
|
20230620,125000,1227971800,23800,23800,23800,23800,78
|
|
20230620,124900,1226115400,23800,23800,23800,23800,10
|
|
20230620,124800,1225877400,23800,23800,23800,23800,130
|
|
20230620,124700,1222783400,23750,23750,23750,23750,12
|
|
20230620,124600,1222498400,23800,23800,23800,23800,26
|
|
20230620,124500,1221879600,23750,23750,23750,23750,2
|
|
20230620,124400,1221832100,23700,23700,23700,23700,51
|
|
20230620,124300,1220623400,23700,23700,23700,23700,404
|
|
20230620,124200,1211048600,23700,23700,23700,23700,1366
|
|
20230620,124100,1178674400,23700,23700,23700,23700,0
|
|
20230620,124000,1178674400,23700,23750,23750,23700,119
|
|
20230620,123900,1175848450,23750,23750,23750,23750,115
|
|
20230620,123800,1173117200,23800,23800,23800,23800,100
|
|
20230620,123700,1170737200,23750,23750,23750,23750,0
|
|
20230620,123600,1170737200,23750,23750,23750,23750,0
|
|
20230620,123500,1170737200,23750,23750,23750,23750,1
|
|
20230620,123400,1170713450,23750,23750,23750,23750,0
|
|
20230620,123300,1170713450,23750,23750,23750,23750,5
|
|
20230620,123200,1170594700,23750,23750,23750,23750,87
|
|
20230620,123100,1168528450,23750,23750,23750,23750,6
|
|
20230620,123000,1168385950,23800,23800,23800,23800,0
|
|
20230620,122900,1168385950,23800,23800,23800,23800,0
|
|
20230620,122800,1168385950,23800,23800,23800,23800,0
|
|
20230620,122700,1168385950,23800,23800,23800,23800,2
|
|
20230620,122600,1168338350,23800,23800,23800,23800,0
|
|
20230620,122500,1168338350,23800,23800,23800,23800,7
|
|
20230620,122400,1168171750,23800,23800,23800,23750,50
|
|
20230620,122300,1166982550,23800,23800,23800,23800,0
|
|
20230620,122200,1166982550,23800,23800,23800,23800,0
|
|
20230620,122100,1166982550,23800,23800,23800,23800,0
|
|
20230620,122000,1166982550,23800,23800,23800,23800,0
|
|
20230620,121900,1166982550,23800,23750,23800,23750,21
|
|
20230620,121800,1166483750,23800,23800,23800,23800,2
|
|
20230620,121700,1166436150,23750,23750,23750,23750,1
|
|
20230620,121600,1166412400,23800,23800,23800,23800,0
|
|
20230620,121500,1166412400,23800,23800,23800,23800,70
|
|
20230620,121400,1164746400,23750,23750,23750,23750,0
|
|
20230620,121300,1164746400,23750,23800,23800,23750,112
|
|
20230620,121200,1162081300,23750,23750,23750,23750,200
|
|
20230620,121100,1157331300,23750,23750,23750,23750,0
|
|
20230620,121000,1157331300,23750,23750,23750,23750,14
|
|
20230620,120900,1156998800,23800,23800,23800,23800,50
|
|
20230620,120800,1155808800,23750,23750,23750,23750,3
|
|
20230620,120700,1155737550,23800,23800,23800,23800,20
|
|
20230620,120600,1155261550,23800,23800,23800,23800,0
|
|
20230620,120500,1155261550,23800,23800,23800,23800,0
|
|
20230620,120400,1155261550,23800,23800,23800,23800,0
|
|
20230620,120300,1155261550,23800,23800,23800,23800,30
|
|
20230620,120200,1154547550,23750,23750,23750,23750,1
|
|
20230620,120100,1154523800,23750,23750,23750,23750,10
|
|
20230620,120000,1154286300,23750,23750,23750,23750,501
|
|
20230620,115900,1142387550,23750,23750,23750,23750,3
|
|
20230620,115800,1142316300,23750,23750,23750,23750,49
|
|
20230620,115700,1141152550,23800,23800,23800,23800,41
|
|
20230620,115600,1140176750,23800,23800,23800,23800,30
|
|
20230620,115500,1139462750,23750,23750,23750,23750,0
|
|
20230620,115400,1139462750,23750,23750,23750,23750,0
|
|
20230620,115300,1139462750,23750,23850,23850,23750,21
|
|
20230620,115200,1138963900,23750,23750,23750,23750,0
|
|
20230620,115100,1138963900,23750,23750,23750,23750,25
|
|
20230620,115000,1138370150,23750,23750,23750,23750,35
|
|
20230620,114900,1137538900,23850,23800,23850,23800,452
|
|
20230620,114800,1126762050,23800,23900,23900,23800,1231
|
|
20230620,114700,1097458500,23850,23850,23850,23850,0
|
|
20230620,114600,1097458500,23850,23850,23850,23850,0
|
|
20230620,114500,1097458500,23850,23850,23850,23850,1
|
|
20230620,114400,1097434650,23850,23850,23850,23850,20
|
|
20230620,114300,1096957650,23850,23850,23850,23850,0
|
|
20230620,114200,1096957650,23850,23900,23900,23850,4
|
|
20230620,114100,1096862200,23900,23900,23900,23900,0
|
|
20230620,114000,1096862200,23900,23900,23900,23900,5
|
|
20230620,113900,1096742700,23850,23850,23850,23850,0
|
|
20230620,113800,1096742700,23850,23850,23850,23850,48
|
|
20230620,113700,1095597900,23900,23850,23900,23850,109
|
|
20230620,113600,1092993000,23900,23850,23900,23850,6
|
|
20230620,113500,1092849650,23900,23900,23900,23900,0
|
|
20230620,113400,1092849650,23900,23900,23900,23900,151
|
|
20230620,113300,1089240750,23950,23950,23950,23950,20
|
|
20230620,113200,1088761750,23900,23900,23900,23900,50
|
|
20230620,113100,1087566750,23900,23900,23900,23900,0
|
|
20230620,113000,1087566750,23900,23900,23900,23900,136
|
|
20230620,112900,1084316350,23900,23900,23900,23900,60
|
|
20230620,112800,1082882350,23900,23900,23900,23900,0
|
|
20230620,112700,1082882350,23900,23900,23900,23900,0
|
|
20230620,112600,1082882350,23900,23900,23900,23900,0
|
|
20230620,112500,1082882350,23900,23900,23900,23900,0
|
|
20230620,112400,1082882350,23900,23900,23900,23900,5
|
|
20230620,112300,1082762850,23850,23850,23850,23850,90
|
|
20230620,112200,1080616350,23850,23850,23850,23850,0
|
|
20230620,112100,1080616350,23850,23850,23850,23850,0
|
|
20230620,112000,1080616350,23850,23850,23850,23850,0
|
|
20230620,111900,1080616350,23850,23850,23850,23850,0
|
|
20230620,111800,1080616350,23850,23850,23850,23850,0
|
|
20230620,111700,1080616350,23850,23850,23850,23850,5
|
|
20230620,111600,1080497100,23850,23850,23850,23850,0
|
|
20230620,111500,1080497100,23850,23850,23850,23850,27
|
|
20230620,111400,1079853150,23850,23850,23850,23850,0
|
|
20230620,111300,1079853150,23850,23850,23850,23850,1
|
|
20230620,111200,1079829300,23850,23850,23850,23850,0
|
|
20230620,111100,1079829300,23850,23850,23850,23850,0
|
|
20230620,111000,1079829300,23850,23850,23850,23850,0
|
|
20230620,110900,1079829300,23850,23950,23950,23850,515
|
|
20230620,110800,1067545350,23850,23900,23900,23850,200
|
|
20230620,110700,1062775200,23900,23900,23900,23900,0
|
|
20230620,110600,1062775200,23900,23900,23900,23900,142
|
|
20230620,110500,1059381400,23900,23900,23900,23900,0
|
|
20230620,110400,1059381400,23900,23900,23900,23900,0
|
|
20230620,110300,1059381400,23900,23900,23900,23900,50
|
|
20230620,110200,1058186400,23900,23900,23900,23900,0
|
|
20230620,110100,1058186400,23900,23900,23900,23900,1
|
|
20230620,110000,1058162500,23800,23800,23800,23800,0
|
|
20230620,105900,1058162500,23800,23800,23800,23800,105
|
|
20230620,105800,1055663500,23800,23900,23950,23800,1063
|
|
20230620,105700,1030289200,23900,23900,23900,23900,52
|
|
20230620,105600,1029046400,23900,23900,23900,23900,6
|
|
20230620,105500,1028903000,23900,24000,24000,23900,100
|
|
20230620,105400,1026508000,24000,24000,24000,24000,84
|
|
20230620,105300,1024492000,24000,24000,24000,24000,0
|
|
20230620,105200,1024492000,24000,24000,24000,24000,83
|
|
20230620,105100,1022500000,24000,24050,24050,24000,135
|
|
20230620,105000,1019257500,24050,24000,24050,24000,1836
|
|
20230620,104900,975189650,24000,23900,24000,23900,456
|
|
20230620,104800,964272550,23950,23950,23950,23950,540
|
|
20230620,104700,951339550,23900,23900,23950,23900,343
|
|
20230620,104600,943139050,23850,23850,23850,23850,0
|
|
20230620,104500,943139050,23850,23850,23850,23850,123
|
|
20230620,104400,940205500,23850,23800,23850,23800,163
|
|
20230620,104300,936321100,23800,23800,23800,23800,208
|
|
20230620,104200,931370700,23800,23800,23800,23800,0
|
|
20230620,104100,931370700,23800,23800,23800,23800,37
|
|
20230620,104000,930490100,23750,23800,23800,23750,43
|
|
20230620,103900,929468550,23800,23800,23800,23800,27
|
|
20230620,103800,928825950,23800,23800,23800,23800,43
|
|
20230620,103700,927802550,23800,23800,23800,23800,23
|
|
20230620,103600,927255150,23800,23800,23800,23750,82
|
|
20230620,103500,925303600,23800,23800,23800,23800,42
|
|
20230620,103400,924304000,23800,23750,23800,23750,484
|
|
20230620,103300,912799050,23700,23700,23750,23700,123
|
|
20230620,103200,909879350,23750,23750,23750,23700,183
|
|
20230620,103100,905533550,23750,23750,23800,23750,354
|
|
20230620,103000,897112200,23750,23800,23800,23750,228
|
|
20230620,102900,891697150,23750,23800,23800,23750,15
|
|
20230620,102800,891340800,23800,23750,23800,23750,286
|
|
20230620,102700,884538300,23750,23800,23800,23750,27
|
|
20230620,102600,883896050,23750,23800,23800,23750,118
|
|
20230620,102500,881093050,23800,23800,23800,23800,1543
|
|
20230620,102400,844369650,23850,23850,23850,23850,0
|
|
20230620,102300,844369650,23850,23850,23850,23850,143
|
|
20230620,102200,840959100,23850,23850,23850,23850,174
|
|
20230620,102100,836809200,23900,23900,23900,23900,51
|
|
20230620,102000,835590300,23950,23950,23950,23950,0
|
|
20230620,101900,835590300,23950,23950,23950,23950,7
|
|
20230620,101800,835422650,23850,23850,23850,23850,171
|
|
20230620,101700,831344300,23850,23850,23850,23850,40
|
|
20230620,101600,830390300,23900,23850,23900,23850,204
|
|
20230620,101500,825524700,23900,23850,23900,23850,321
|
|
20230620,101400,817857600,23900,23900,23900,23900,797
|
|
20230620,101300,798809300,24000,24000,24000,24000,1
|
|
20230620,101200,798785300,23950,23900,23950,23900,33
|
|
20230620,101100,797995100,23950,23950,23950,23950,0
|
|
20230620,101000,797995100,23950,23950,23950,23950,0
|
|
20230620,100900,797995100,23950,23900,23950,23900,93
|
|
20230620,100800,795769900,23950,23950,23950,23950,0
|
|
20230620,100700,795769900,23950,23950,23950,23950,201
|
|
20230620,100600,790955950,23950,23950,23950,23950,0
|
|
20230620,100500,790955950,23950,23950,23950,23950,144
|
|
20230620,100400,787507150,23950,23950,23950,23950,862
|
|
20230620,100300,766862250,23950,24000,24000,23950,186
|
|
20230620,100200,762399900,24050,24050,24050,24050,0
|
|
20230620,100100,762399900,24050,24050,24050,24050,307
|
|
20230620,100000,755016550,24000,23950,24000,23950,347
|
|
20230620,095900,746688600,23950,24000,24050,23950,95
|
|
20230620,095800,744410400,24000,24000,24000,24000,0
|
|
20230620,095700,744410400,24000,24050,24100,24000,181
|
|
20230620,095600,740060400,24000,24100,24100,24000,196
|
|
20230620,095500,735346800,24000,24100,24100,24000,16
|
|
20230620,095400,734962450,24100,24050,24100,24000,633
|
|
20230620,095300,719724550,24050,24100,24100,24050,97
|
|
20230620,095200,717390450,24100,24100,24100,24100,300
|
|
20230620,095100,710160450,24100,24100,24100,24050,408
|
|
20230620,095000,700330900,24150,23950,24150,23950,1367
|
|
20230620,094900,667487450,23950,23950,23950,23950,6
|
|
20230620,094800,667343750,23850,23900,23900,23850,161
|
|
20230620,094700,663497700,23900,24000,24000,23900,812
|
|
20230620,094600,644070550,23950,23950,23950,23950,25
|
|
20230620,094500,643471800,23950,23950,23950,23950,0
|
|
20230620,094400,643471800,23950,24000,24000,23950,28
|
|
20230620,094300,642800200,24000,23900,24000,23900,16
|
|
20230620,094200,642416300,23900,23900,23950,23900,301
|
|
20230620,094100,635219900,23900,24000,24000,23900,239
|
|
20230620,094000,629495900,23950,23950,23950,23950,89
|
|
20230620,093900,627364350,23950,23900,23950,23900,144
|
|
20230620,093800,623917750,23900,23900,23900,23900,411
|
|
20230620,093700,614094850,23900,23900,23900,23900,150
|
|
20230620,093600,610509850,23900,24000,24000,23900,332
|
|
20230620,093500,602549550,23900,23900,23900,23900,427
|
|
20230620,093400,592344250,23900,24000,24000,23900,594
|
|
20230620,093300,578116300,24050,24000,24050,24000,163
|
|
20230620,093200,574198350,23950,23950,24050,23950,51
|
|
20230620,093100,572976800,24050,24050,24050,24050,25
|
|
20230620,093000,572375550,23950,24000,24000,23950,172
|
|
20230620,092900,568250350,24100,24050,24100,24050,229
|
|
20230620,092800,562734500,24000,24000,24000,24000,122
|
|
20230620,092700,559806500,24000,24000,24000,24000,205
|
|
20230620,092600,554886500,24000,24000,24000,24000,2
|
|
20230620,092500,554838500,23950,23900,23950,23900,283
|
|
20230620,092400,548061550,23900,23900,23900,23900,49
|
|
20230620,092300,546890450,23900,23900,23900,23900,243
|
|
20230620,092200,541082750,23900,23900,23900,23900,123
|
|
20230620,092100,538143050,23900,23900,23900,23850,924
|
|
20230620,092000,516082000,23900,23900,23900,23900,235
|
|
20230620,091900,510465500,23900,23900,23900,23900,112
|
|
20230620,091800,507788700,23900,23900,23900,23900,9
|
|
20230620,091700,507573600,23900,23900,23950,23900,949
|
|
20230620,091600,484890700,23900,23950,23950,23900,108
|
|
20230620,091500,482307550,23950,23900,23950,23900,383
|
|
20230620,091400,473147500,23900,24000,24000,23900,1599
|
|
20230620,091300,434899400,23950,24000,24000,23950,156
|
|
20230620,091200,431158550,24000,24000,24050,23900,1189
|
|
20230620,091100,402643400,24050,24150,24150,24050,1369
|
|
20230620,091000,369693800,24050,24150,24200,24050,634
|
|
20230620,090900,354374200,24200,24050,24250,24050,1088
|
|
20230620,090800,328051300,24050,24050,24100,23950,479
|
|
20230620,090700,316536100,24050,24000,24050,23950,1481
|
|
20230620,090600,281010350,24100,24100,24100,24000,93
|
|
20230620,090500,278769150,23950,23950,24000,23950,432
|
|
20230620,090400,268416600,23950,24100,24150,23950,2223
|
|
20230620,090300,214992350,24150,24300,24300,24100,4011
|
|
20230620,090200,117867850,24200,24100,24300,24100,1926
|
|
20230620,090100,71280700,24100,24100,24100,24000,514
|
|
20230620,090000,58905500,24050,23950,24100,23950,2456
|