644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194100,1589407600,23550,23550,23550,23550,1576
|
|
20230622,194000,1589407600,23550,23550,23550,23550,0
|
|
20230622,193900,1589407600,23550,23550,23550,23550,0
|
|
20230622,193800,1589407600,23550,23550,23550,23550,0
|
|
20230622,193700,1589407600,23550,23550,23550,23550,0
|
|
20230622,193600,1589407600,23550,23550,23550,23550,0
|
|
20230622,193500,1589407600,23550,23550,23550,23550,0
|
|
20230622,193400,1589407600,23550,23550,23550,23550,0
|
|
20230622,193300,1589407600,23550,23550,23550,23550,0
|
|
20230622,193200,1589407600,23550,23550,23550,23550,0
|
|
20230622,193100,1589407600,23550,23550,23550,23550,0
|
|
20230622,193000,1589407600,23550,23550,23550,23550,0
|
|
20230622,192900,1589407600,23550,23550,23550,23550,0
|
|
20230622,192800,1589407600,23550,23550,23550,23550,0
|
|
20230622,192700,1589407600,23550,23550,23550,23550,0
|
|
20230622,192600,1589407600,23550,23550,23550,23550,0
|
|
20230622,192500,1589407600,23550,23550,23550,23550,0
|
|
20230622,192400,1589407600,23550,23550,23550,23550,0
|
|
20230622,192300,1589407600,23550,23550,23550,23550,0
|
|
20230622,192200,1589407600,23550,23550,23550,23550,0
|
|
20230622,192100,1589407600,23550,23550,23550,23550,0
|
|
20230622,192000,1589407600,23550,23550,23550,23550,0
|
|
20230622,191900,1589407600,23550,23550,23550,23550,0
|
|
20230622,191800,1589407600,23550,23550,23550,23550,0
|
|
20230622,191700,1589407600,23550,23550,23550,23550,0
|
|
20230622,191600,1589407600,23550,23550,23550,23550,0
|
|
20230622,191500,1589407600,23550,23550,23550,23550,0
|
|
20230622,191400,1589407600,23550,23550,23550,23550,0
|
|
20230622,191300,1589407600,23550,23550,23550,23550,0
|
|
20230622,191200,1589407600,23550,23550,23550,23550,0
|
|
20230622,191100,1589407600,23550,23550,23550,23550,1576
|
|
20230622,191000,1589407600,23550,23550,23550,23550,0
|
|
20230622,190900,1589407600,23550,23550,23550,23550,0
|
|
20230622,190800,1589407600,23550,23550,23550,23550,0
|
|
20230622,190700,1589407600,23550,23550,23550,23550,0
|
|
20230622,190600,1589407600,23550,23550,23550,23550,0
|
|
20230622,190500,1589407600,23550,23550,23550,23550,0
|
|
20230622,190400,1589407600,23550,23550,23550,23550,0
|
|
20230622,190300,1589407600,23550,23550,23550,23550,0
|
|
20230622,190200,1589407600,23550,23550,23550,23550,0
|
|
20230622,190100,1589407600,23550,23550,23550,23550,0
|
|
20230622,190000,1589407600,23550,23550,23550,23550,0
|
|
20230622,185900,1589407600,23550,23550,23550,23550,0
|
|
20230622,185800,1589407600,23550,23550,23550,23550,0
|
|
20230622,185700,1589407600,23550,23550,23550,23550,0
|
|
20230622,185600,1589407600,23550,23550,23550,23550,0
|
|
20230622,185500,1589407600,23550,23550,23550,23550,0
|
|
20230622,185400,1589407600,23550,23550,23550,23550,0
|
|
20230622,185300,1589407600,23550,23550,23550,23550,0
|
|
20230622,185200,1589407600,23550,23550,23550,23550,0
|
|
20230622,185100,1589407600,23550,23550,23550,23550,0
|
|
20230622,185000,1589407600,23550,23550,23550,23550,0
|
|
20230622,184900,1589407600,23550,23550,23550,23550,0
|
|
20230622,184800,1589407600,23550,23550,23550,23550,0
|
|
20230622,184700,1589407600,23550,23550,23550,23550,0
|
|
20230622,184600,1589407600,23550,23550,23550,23550,0
|
|
20230622,184500,1589407600,23550,23550,23550,23550,0
|
|
20230622,184400,1589407600,23550,23550,23550,23550,0
|
|
20230622,184300,1589407600,23550,23550,23550,23550,0
|
|
20230622,184200,1589407600,23550,23550,23550,23550,0
|
|
20230622,184100,1589407600,23550,23550,23550,23550,1576
|
|
20230622,184000,1589407600,23550,23550,23550,23550,0
|
|
20230622,183900,1589407600,23550,23550,23550,23550,0
|
|
20230622,183800,1589407600,23550,23550,23550,23550,0
|
|
20230622,183700,1589407600,23550,23550,23550,23550,0
|
|
20230622,183600,1589407600,23550,23550,23550,23550,0
|
|
20230622,183500,1589407600,23550,23550,23550,23550,0
|
|
20230622,183400,1589407600,23550,23550,23550,23550,0
|
|
20230622,183300,1589407600,23550,23550,23550,23550,0
|
|
20230622,183200,1589407600,23550,23550,23550,23550,0
|
|
20230622,183100,1589407600,23550,23550,23550,23550,0
|
|
20230622,183000,1589407600,23550,23550,23550,23550,0
|
|
20230622,182900,1589407600,23550,23550,23550,23550,0
|
|
20230622,182800,1589407600,23550,23550,23550,23550,0
|
|
20230622,182700,1589407600,23550,23550,23550,23550,0
|
|
20230622,182600,1589407600,23550,23550,23550,23550,0
|
|
20230622,182500,1589407600,23550,23550,23550,23550,0
|
|
20230622,182400,1589407600,23550,23550,23550,23550,0
|
|
20230622,182300,1589407600,23550,23550,23550,23550,0
|
|
20230622,182200,1589407600,23550,23550,23550,23550,0
|
|
20230622,182100,1589407600,23550,23550,23550,23550,0
|
|
20230622,182000,1589407600,23550,23550,23550,23550,0
|
|
20230622,181900,1589407600,23550,23550,23550,23550,0
|
|
20230622,181800,1589407600,23550,23550,23550,23550,0
|
|
20230622,181700,1589407600,23550,23550,23550,23550,0
|
|
20230622,181600,1589407600,23550,23550,23550,23550,0
|
|
20230622,181500,1589407600,23550,23550,23550,23550,0
|
|
20230622,181400,1589407600,23550,23550,23550,23550,0
|
|
20230622,181300,1589407600,23550,23550,23550,23550,0
|
|
20230622,181200,1589407600,23550,23550,23550,23550,0
|
|
20230622,181100,1589407600,23550,23550,23550,23550,1576
|
|
20230622,181000,1589407600,23550,23550,23550,23550,0
|
|
20230622,180900,1589407600,23550,23550,23550,23550,0
|
|
20230622,180800,1589407600,23550,23550,23550,23550,0
|
|
20230622,180700,1589407600,23550,23550,23550,23550,0
|
|
20230622,180600,1589407600,23550,23550,23550,23550,0
|
|
20230622,180500,1589407600,23550,23550,23550,23550,0
|
|
20230622,180400,1589407600,23550,23550,23550,23550,0
|
|
20230622,180300,1589407600,23550,23550,23550,23550,0
|
|
20230622,180200,1589407600,23550,23550,23550,23550,0
|
|
20230622,180100,1589407600,23550,23550,23550,23550,0
|
|
20230622,180000,1589407600,23550,23550,23550,23550,0
|
|
20230622,175900,1589407600,23550,23550,23550,23550,0
|
|
20230622,175800,1589407600,23550,23550,23550,23550,0
|
|
20230622,175700,1589407600,23550,23550,23550,23550,0
|
|
20230622,175600,1589407600,23550,23550,23550,23550,0
|
|
20230622,175500,1589407600,23550,23550,23550,23550,0
|
|
20230622,175400,1589407600,23550,23550,23550,23550,0
|
|
20230622,175300,1589407600,23550,23550,23550,23550,0
|
|
20230622,175200,1589407600,23550,23550,23550,23550,0
|
|
20230622,175100,1589407600,23550,23550,23550,23550,0
|
|
20230622,175000,1589407600,23550,23550,23550,23550,0
|
|
20230622,174900,1589407600,23550,23550,23550,23550,0
|
|
20230622,174800,1589407600,23550,23550,23550,23550,0
|
|
20230622,174700,1589407600,23550,23550,23550,23550,0
|
|
20230622,174600,1589407600,23550,23550,23550,23550,0
|
|
20230622,174500,1589407600,23550,23550,23550,23550,0
|
|
20230622,174400,1589407600,23550,23550,23550,23550,0
|
|
20230622,174300,1589407600,23550,23550,23550,23550,0
|
|
20230622,174200,1589407600,23550,23550,23550,23550,0
|
|
20230622,174100,1589407600,23550,23550,23550,23550,1576
|
|
20230622,174000,1589407600,23550,23550,23550,23550,0
|
|
20230622,173900,1589407600,23550,23550,23550,23550,0
|
|
20230622,173800,1589407600,23550,23550,23550,23550,0
|
|
20230622,173700,1589407600,23550,23550,23550,23550,0
|
|
20230622,173600,1589407600,23550,23550,23550,23550,0
|
|
20230622,173500,1589407600,23550,23550,23550,23550,0
|
|
20230622,173400,1589407600,23550,23550,23550,23550,0
|
|
20230622,173300,1589407600,23550,23550,23550,23550,0
|
|
20230622,173200,1589407600,23550,23550,23550,23550,0
|
|
20230622,173100,1589407600,23550,23550,23550,23550,0
|
|
20230622,173000,1589407600,23550,23550,23550,23550,0
|
|
20230622,172900,1589407600,23550,23550,23550,23550,0
|
|
20230622,172800,1589407600,23550,23550,23550,23550,0
|
|
20230622,172700,1589407600,23550,23550,23550,23550,0
|
|
20230622,172600,1589407600,23550,23550,23550,23550,0
|
|
20230622,172500,1589407600,23550,23550,23550,23550,0
|
|
20230622,172400,1589407600,23550,23550,23550,23550,0
|
|
20230622,172300,1589407600,23550,23550,23550,23550,0
|
|
20230622,172200,1589407600,23550,23550,23550,23550,0
|
|
20230622,172100,1589407600,23550,23550,23550,23550,0
|
|
20230622,172000,1589407600,23550,23550,23550,23550,0
|
|
20230622,171900,1589407600,23550,23550,23550,23550,0
|
|
20230622,171800,1589407600,23550,23550,23550,23550,0
|
|
20230622,171700,1589407600,23550,23550,23550,23550,0
|
|
20230622,171600,1589407600,23550,23550,23550,23550,0
|
|
20230622,171500,1589407600,23550,23550,23550,23550,0
|
|
20230622,171400,1589407600,23550,23550,23550,23550,0
|
|
20230622,171300,1589407600,23550,23550,23550,23550,0
|
|
20230622,171200,1589407600,23550,23550,23550,23550,0
|
|
20230622,171100,1589407600,23550,23550,23550,23550,1576
|
|
20230622,171000,1589407600,23550,23550,23550,23550,0
|
|
20230622,170900,1589407600,23550,23550,23550,23550,0
|
|
20230622,170800,1589407600,23550,23550,23550,23550,0
|
|
20230622,170700,1589407600,23550,23550,23550,23550,0
|
|
20230622,170600,1589407600,23550,23550,23550,23550,0
|
|
20230622,170500,1589407600,23550,23550,23550,23550,0
|
|
20230622,170400,1589407600,23550,23550,23550,23550,0
|
|
20230622,170300,1589407600,23550,23550,23550,23550,0
|
|
20230622,170200,1589407600,23550,23550,23550,23550,0
|
|
20230622,170100,1589407600,23550,23550,23550,23550,0
|
|
20230622,170000,1589407600,23550,23550,23550,23550,0
|
|
20230622,165900,1589407600,23550,23550,23550,23550,0
|
|
20230622,165800,1589407600,23550,23550,23550,23550,0
|
|
20230622,165700,1589407600,23550,23550,23550,23550,0
|
|
20230622,165600,1589407600,23550,23550,23550,23550,0
|
|
20230622,165500,1589407600,23550,23550,23550,23550,0
|
|
20230622,165400,1589407600,23550,23550,23550,23550,0
|
|
20230622,165300,1589407600,23550,23550,23550,23550,0
|
|
20230622,165200,1589407600,23550,23550,23550,23550,0
|
|
20230622,165100,1589407600,23550,23550,23550,23550,0
|
|
20230622,165000,1589407600,23550,23550,23550,23550,0
|
|
20230622,164900,1589407600,23550,23550,23550,23550,0
|
|
20230622,164800,1589407600,23550,23550,23550,23550,0
|
|
20230622,164700,1589407600,23550,23550,23550,23550,0
|
|
20230622,164600,1589407600,23550,23550,23550,23550,0
|
|
20230622,164500,1589407600,23550,23550,23550,23550,0
|
|
20230622,164400,1589407600,23550,23550,23550,23550,0
|
|
20230622,164300,1589407600,23550,23550,23550,23550,0
|
|
20230622,164200,1589407600,23550,23550,23550,23550,0
|
|
20230622,164100,1589407600,23550,23550,23550,23550,1576
|
|
20230622,164000,1589407600,23550,23550,23550,23550,0
|
|
20230622,163900,1589407600,23550,23550,23550,23550,0
|
|
20230622,163800,1589407600,23550,23550,23550,23550,0
|
|
20230622,163700,1589407600,23550,23550,23550,23550,0
|
|
20230622,163600,1589407600,23550,23550,23550,23550,0
|
|
20230622,163500,1589407600,23550,23550,23550,23550,0
|
|
20230622,163400,1589407600,23550,23550,23550,23550,0
|
|
20230622,163300,1589407600,23550,23550,23550,23550,0
|
|
20230622,163200,1589407600,23550,23550,23550,23550,0
|
|
20230622,163100,1589407600,23550,23550,23550,23550,0
|
|
20230622,163000,1589407600,23550,23550,23550,23550,0
|
|
20230622,162900,1589407600,23550,23550,23550,23550,0
|
|
20230622,162800,1589407600,23550,23550,23550,23550,0
|
|
20230622,162700,1589407600,23550,23550,23550,23550,0
|
|
20230622,162600,1589407600,23550,23550,23550,23550,0
|
|
20230622,162500,1589407600,23550,23550,23550,23550,0
|
|
20230622,162400,1589407600,23550,23550,23550,23550,0
|
|
20230622,162300,1589407600,23550,23550,23550,23550,0
|
|
20230622,162200,1589407600,23550,23550,23550,23550,0
|
|
20230622,162100,1589407600,23550,23550,23550,23550,0
|
|
20230622,162000,1589407600,23550,23550,23550,23550,0
|
|
20230622,161900,1589407600,23550,23550,23550,23550,0
|
|
20230622,161800,1589407600,23550,23550,23550,23550,0
|
|
20230622,161700,1589407600,23550,23550,23550,23550,0
|
|
20230622,161600,1589407600,23550,23550,23550,23550,0
|
|
20230622,161500,1589407600,23550,23550,23550,23550,0
|
|
20230622,161400,1589407600,23550,23550,23550,23550,0
|
|
20230622,161300,1589407600,23550,23550,23550,23550,0
|
|
20230622,161200,1589407600,23550,23550,23550,23550,0
|
|
20230622,161100,1589407600,23550,23550,23550,23550,1576
|
|
20230622,161000,1589407600,23550,23550,23550,23550,0
|
|
20230622,160900,1589407600,23550,23550,23550,23550,0
|
|
20230622,160800,1589407600,23550,23550,23550,23550,0
|
|
20230622,160700,1589407600,23550,23550,23550,23550,0
|
|
20230622,160600,1589407600,23550,23550,23550,23550,0
|
|
20230622,160500,1589407600,23550,23550,23550,23550,0
|
|
20230622,160400,1589407600,23550,23550,23550,23550,0
|
|
20230622,160300,1589407600,23550,23550,23550,23550,0
|
|
20230622,160200,1589407600,23550,23550,23550,23550,0
|
|
20230622,160100,1589407600,23550,23550,23550,23550,0
|
|
20230622,160000,1589407600,23550,23550,23550,23550,0
|
|
20230622,155900,1589407600,23550,23550,23550,23550,0
|
|
20230622,155800,1589407600,23550,23550,23550,23550,0
|
|
20230622,155700,1589407600,23550,23550,23550,23550,0
|
|
20230622,155600,1589407600,23550,23550,23550,23550,0
|
|
20230622,155500,1589407600,23550,23550,23550,23550,0
|
|
20230622,155400,1589407600,23550,23550,23550,23550,0
|
|
20230622,155300,1589407600,23550,23550,23550,23550,0
|
|
20230622,155200,1589407600,23550,23550,23550,23550,0
|
|
20230622,155100,1589407600,23550,23550,23550,23550,0
|
|
20230622,155000,1589407600,23550,23550,23550,23550,0
|
|
20230622,154900,1589407600,23550,23550,23550,23550,0
|
|
20230622,154800,1589407600,23550,23550,23550,23550,0
|
|
20230622,154700,1589407600,23550,23550,23550,23550,0
|
|
20230622,154600,1589407600,23550,23550,23550,23550,0
|
|
20230622,154500,1589407600,23550,23550,23550,23550,0
|
|
20230622,154400,1589407600,23550,23550,23550,23550,0
|
|
20230622,154300,1589407600,23550,23550,23550,23550,0
|
|
20230622,154200,1589407600,23550,23550,23550,23550,0
|
|
20230622,154100,1589407600,23550,23550,23550,23550,1576
|
|
20230622,154000,1589407600,23550,23550,23550,23550,0
|
|
20230622,153900,1589407600,23550,23550,23550,23550,0
|
|
20230622,153800,1589407600,23550,23550,23550,23550,0
|
|
20230622,153700,1589407600,23550,23550,23550,23550,0
|
|
20230622,153600,1589407600,23550,23550,23550,23550,0
|
|
20230622,153500,1589407600,23550,23550,23550,23550,0
|
|
20230622,153400,1589407600,23550,23550,23550,23550,0
|
|
20230622,153300,1589407600,23550,23550,23550,23550,0
|
|
20230622,153200,1589407600,23550,23550,23550,23550,0
|
|
20230622,153100,1589407600,23550,23550,23550,23550,0
|
|
20230622,153000,1589407600,23550,23550,23550,23550,1576
|
|
20230622,152900,1552292800,23550,23550,23550,23550,0
|
|
20230622,152800,1552292800,23550,23550,23550,23550,0
|
|
20230622,152700,1552292800,23550,23550,23550,23550,0
|
|
20230622,152600,1552292800,23550,23550,23550,23550,0
|
|
20230622,152500,1552292800,23550,23550,23550,23550,0
|
|
20230622,152400,1552292800,23550,23550,23550,23550,0
|
|
20230622,152300,1552292800,23550,23550,23550,23550,0
|
|
20230622,152200,1552292800,23550,23550,23550,23550,0
|
|
20230622,152100,1552292800,23550,23550,23550,23550,0
|
|
20230622,152000,1552292800,23550,23550,23550,23550,0
|
|
20230622,151900,1552292800,23550,23600,23600,23550,4330
|
|
20230622,151800,1450226400,23600,23600,23600,23600,108
|
|
20230622,151700,1447677600,23650,23600,23650,23600,105
|
|
20230622,151600,1445194750,23600,23600,23600,23600,462
|
|
20230622,151500,1434291550,23650,23700,23700,23600,7
|
|
20230622,151400,1434126100,23700,23700,23700,23700,8
|
|
20230622,151300,1433936500,23700,23700,23700,23700,90
|
|
20230622,151200,1431803500,23600,23650,23650,23600,897
|
|
20230622,151100,1410595350,23700,23700,23700,23700,0
|
|
20230622,151000,1410595350,23700,23700,23700,23700,71
|
|
20230622,150900,1408912650,23700,23750,23800,23700,54
|
|
20230622,150800,1407632300,23800,23800,23800,23800,12
|
|
20230622,150700,1407346700,23800,23800,23800,23800,0
|
|
20230622,150600,1407346700,23800,23800,23800,23800,0
|
|
20230622,150500,1407346700,23800,23750,23800,23750,401
|
|
20230622,150400,1397807700,23750,23750,23750,23750,4
|
|
20230622,150300,1397712700,23750,23750,23750,23750,25
|
|
20230622,150200,1397118950,23750,23750,23750,23750,3
|
|
20230622,150100,1397047700,23650,23650,23650,23650,0
|
|
20230622,150000,1397047700,23650,23700,23700,23650,10
|
|
20230622,145900,1396811150,23700,23700,23700,23700,61
|
|
20230622,145800,1395365450,23700,23700,23700,23700,30
|
|
20230622,145700,1394654450,23650,23650,23650,23650,42
|
|
20230622,145600,1393661150,23700,23700,23700,23700,5
|
|
20230622,145500,1393542650,23650,23650,23650,23650,34
|
|
20230622,145400,1392738550,23700,23700,23700,23700,0
|
|
20230622,145300,1392738550,23700,23700,23700,23700,0
|
|
20230622,145200,1392738550,23700,23700,23700,23700,0
|
|
20230622,145100,1392738550,23700,23650,23700,23650,46
|
|
20230622,145000,1391650600,23650,23650,23650,23650,30
|
|
20230622,144900,1390941100,23650,23650,23650,23650,100
|
|
20230622,144800,1388576100,23650,23650,23650,23650,203
|
|
20230622,144700,1383775150,23650,23650,23650,23650,47
|
|
20230622,144600,1382663600,23650,23650,23650,23650,10
|
|
20230622,144500,1382427100,23650,23650,23650,23650,674
|
|
20230622,144400,1366487000,23650,23650,23650,23650,20
|
|
20230622,144300,1366014000,23650,23650,23650,23650,0
|
|
20230622,144200,1366014000,23650,23650,23650,23650,0
|
|
20230622,144100,1366014000,23650,23650,23650,23650,1
|
|
20230622,144000,1365990350,23650,23600,23650,23600,19
|
|
20230622,143900,1365541050,23650,23650,23650,23650,0
|
|
20230622,143800,1365541050,23650,23650,23650,23650,67
|
|
20230622,143700,1363956500,23650,23650,23650,23650,100
|
|
20230622,143600,1361591500,23650,23650,23650,23650,0
|
|
20230622,143500,1361591500,23650,23700,23700,23650,61
|
|
20230622,143400,1360148800,23700,23700,23700,23700,30
|
|
20230622,143300,1359437800,23700,23700,23700,23700,1
|
|
20230622,143200,1359414100,23700,23700,23700,23700,228
|
|
20230622,143100,1354010500,23700,23700,23700,23700,0
|
|
20230622,143000,1354010500,23700,23700,23700,23700,2
|
|
20230622,142900,1353963100,23700,23750,23750,23700,85
|
|
20230622,142800,1351946450,23750,23700,23750,23700,51
|
|
20230622,142700,1350737700,23700,23650,23700,23650,13
|
|
20230622,142600,1350429700,23700,23700,23700,23700,0
|
|
20230622,142500,1350429700,23700,23700,23700,23700,110
|
|
20230622,142400,1347822700,23700,23700,23700,23700,251
|
|
20230622,142300,1341874000,23700,23700,23700,23700,0
|
|
20230622,142200,1341874000,23700,23700,23700,23700,9
|
|
20230622,142100,1341660700,23650,23700,23700,23650,5
|
|
20230622,142000,1341542400,23700,23800,23800,23700,15
|
|
20230622,141900,1341186800,23700,23700,23700,23700,337
|
|
20230622,141800,1333199900,23650,23650,23650,23650,3
|
|
20230622,141700,1333128950,23700,23700,23700,23700,0
|
|
20230622,141600,1333128950,23700,23700,23700,23700,202
|
|
20230622,141500,1328341550,23750,23750,23750,23750,0
|
|
20230622,141400,1328341550,23750,23800,23850,23750,380
|
|
20230622,141300,1319297550,23800,23800,23800,23800,12
|
|
20230622,141200,1319011950,23750,23750,23750,23750,0
|
|
20230622,141100,1319011950,23750,23800,23800,23750,347
|
|
20230622,141000,1310760700,23800,23800,23800,23800,1
|
|
20230622,140900,1310736900,23650,23650,23650,23650,6
|
|
20230622,140800,1310595000,23700,23750,23750,23700,450
|
|
20230622,140700,1299915000,23650,23650,23650,23650,1
|
|
20230622,140600,1299891350,23650,23650,23650,23650,0
|
|
20230622,140500,1299891350,23650,23650,23650,23650,0
|
|
20230622,140400,1299891350,23650,23650,23650,23650,0
|
|
20230622,140300,1299891350,23650,23750,23750,23650,349
|
|
20230622,140200,1291627000,23700,23700,23700,23700,12
|
|
20230622,140100,1291342600,23700,23700,23700,23700,0
|
|
20230622,140000,1291342600,23700,23700,23700,23700,0
|
|
20230622,135900,1291342600,23700,23700,23700,23700,41
|
|
20230622,135800,1290370900,23700,23700,23700,23700,0
|
|
20230622,135700,1290370900,23700,23650,23700,23650,31
|
|
20230622,135600,1289637650,23650,23700,23700,23650,135
|
|
20230622,135500,1286444400,23750,23750,23750,23750,1
|
|
20230622,135400,1286420650,23650,23650,23650,23650,824
|
|
20230622,135300,1266933050,23700,23700,23700,23700,50
|
|
20230622,135200,1265748050,23700,23700,23700,23700,10
|
|
20230622,135100,1265511050,23700,23700,23700,23700,0
|
|
20230622,135000,1265511050,23700,23700,23700,23700,5
|
|
20230622,134900,1265392550,23700,23650,23700,23650,4
|
|
20230622,134800,1265297900,23700,23700,23700,23700,1
|
|
20230622,134700,1265274200,23700,23700,23700,23700,0
|
|
20230622,134600,1265274200,23700,23700,23700,23700,49
|
|
20230622,134500,1264112900,23700,23700,23700,23700,1
|
|
20230622,134400,1264089200,23650,23700,23700,23650,90
|
|
20230622,134300,1261958700,23700,23700,23700,23700,12
|
|
20230622,134200,1261674300,23700,23700,23700,23700,0
|
|
20230622,134100,1261674300,23700,23700,23700,23700,48
|
|
20230622,134000,1260536700,23700,23700,23700,23700,0
|
|
20230622,133900,1260536700,23700,23700,23700,23700,0
|
|
20230622,133800,1260536700,23700,23700,23700,23700,51
|
|
20230622,133700,1259328000,23700,23700,23700,23700,2
|
|
20230622,133600,1259280600,23700,23700,23700,23700,10
|
|
20230622,133500,1259043600,23700,23700,23700,23700,80
|
|
20230622,133400,1257147600,23800,23800,23800,23800,10
|
|
20230622,133300,1256909600,23800,23750,23800,23750,317
|
|
20230622,133200,1249380800,23750,23750,23750,23750,0
|
|
20230622,133100,1249380800,23750,23750,23750,23750,1
|
|
20230622,133000,1249357050,23700,23700,23700,23700,149
|
|
20230622,132900,1245825750,23750,23700,23750,23700,252
|
|
20230622,132800,1239853300,23750,23750,23750,23750,0
|
|
20230622,132700,1239853300,23750,23650,23750,23650,398
|
|
20230622,132600,1230415500,23650,23650,23650,23650,0
|
|
20230622,132500,1230415500,23650,23650,23650,23650,547
|
|
20230622,132400,1217478950,23650,23600,23650,23600,51
|
|
20230622,132300,1216275300,23600,23600,23650,23600,54
|
|
20230622,132200,1215000850,23650,23650,23650,23650,0
|
|
20230622,132100,1215000850,23650,23550,23650,23550,11
|
|
20230622,132000,1214741700,23650,23650,23650,23550,7
|
|
20230622,131900,1214576400,23650,23600,23650,23550,1728
|
|
20230622,131800,1173800750,23600,23650,23650,23600,51
|
|
20230622,131700,1172597100,23600,23650,23650,23600,1510
|
|
20230622,131600,1136920400,23700,23700,23700,23700,0
|
|
20230622,131500,1136920400,23700,23700,23700,23700,29
|
|
20230622,131400,1136233100,23700,23650,23700,23650,24
|
|
20230622,131300,1135665450,23700,23700,23700,23700,1
|
|
20230622,131200,1135641750,23650,23650,23650,23650,1074
|
|
20230622,131100,1110241650,23700,23700,23700,23700,0
|
|
20230622,131000,1110241650,23700,23750,23750,23700,102
|
|
20230622,130900,1107824200,23750,23700,23750,23700,54
|
|
20230622,130800,1106544350,23700,23700,23700,23700,64
|
|
20230622,130700,1105027550,23700,23700,23700,23700,10
|
|
20230622,130600,1104790550,23700,23700,23700,23700,0
|
|
20230622,130500,1104790550,23700,23700,23700,23700,75
|
|
20230622,130400,1103013050,23700,23700,23700,23700,0
|
|
20230622,130300,1103013050,23700,23700,23700,23700,1
|
|
20230622,130200,1102989350,23700,23700,23700,23700,1
|
|
20230622,130100,1102965650,23650,23650,23650,23650,50
|
|
20230622,130000,1101783150,23650,23650,23650,23650,0
|
|
20230622,125900,1101783150,23650,23650,23650,23650,0
|
|
20230622,125800,1101783150,23650,23650,23650,23650,0
|
|
20230622,125700,1101783150,23650,23700,23700,23650,50
|
|
20230622,125600,1100600600,23700,23700,23700,23700,0
|
|
20230622,125500,1100600600,23700,23700,23700,23700,0
|
|
20230622,125400,1100600600,23700,23700,23700,23700,15
|
|
20230622,125300,1100245100,23650,23650,23650,23650,0
|
|
20230622,125200,1100245100,23650,23650,23650,23650,0
|
|
20230622,125100,1100245100,23650,23700,23700,23650,114
|
|
20230622,125000,1097548950,23650,23650,23650,23650,0
|
|
20230622,124900,1097548950,23650,23650,23650,23650,0
|
|
20230622,124800,1097548950,23650,23650,23650,23650,42
|
|
20230622,124700,1096555650,23700,23700,23700,23700,0
|
|
20230622,124600,1096555650,23700,23700,23700,23700,1
|
|
20230622,124500,1096531950,23700,23800,23800,23700,7
|
|
20230622,124400,1096365550,23800,23800,23800,23800,0
|
|
20230622,124300,1096365550,23800,23800,23800,23800,0
|
|
20230622,124200,1096365550,23800,23700,23800,23700,152
|
|
20230622,124100,1092763050,23700,23700,23700,23700,2
|
|
20230622,124000,1092715650,23700,23700,23700,23700,0
|
|
20230622,123900,1092715650,23700,23700,23700,23700,19
|
|
20230622,123800,1092265350,23700,23700,23700,23700,0
|
|
20230622,123700,1092265350,23700,23700,23700,23700,0
|
|
20230622,123600,1092265350,23700,23700,23700,23700,54
|
|
20230622,123500,1090985550,23700,23700,23700,23700,9
|
|
20230622,123400,1090772250,23700,23700,23700,23700,13
|
|
20230622,123300,1090464150,23700,23700,23700,23700,5
|
|
20230622,123200,1090345650,23650,23650,23650,23650,0
|
|
20230622,123100,1090345650,23650,23650,23650,23650,0
|
|
20230622,123000,1090345650,23650,23650,23650,23650,0
|
|
20230622,122900,1090345650,23650,23650,23650,23650,0
|
|
20230622,122800,1090345650,23650,23650,23650,23650,0
|
|
20230622,122700,1090345650,23650,23650,23650,23650,0
|
|
20230622,122600,1090345650,23650,23650,23650,23650,0
|
|
20230622,122500,1090345650,23650,23650,23650,23650,1
|
|
20230622,122400,1090322000,23650,23650,23650,23650,0
|
|
20230622,122300,1090322000,23650,23650,23650,23650,7
|
|
20230622,122200,1090156450,23650,23650,23650,23650,0
|
|
20230622,122100,1090156450,23650,23700,23700,23650,1332
|
|
20230622,122000,1058654500,23650,23650,23650,23650,0
|
|
20230622,121900,1058654500,23650,23650,23650,23650,0
|
|
20230622,121800,1058654500,23650,23650,23650,23650,469
|
|
20230622,121700,1047562650,23650,23650,23650,23650,589
|
|
20230622,121600,1033632800,23700,23700,23700,23700,0
|
|
20230622,121500,1033632800,23700,23700,23700,23700,12
|
|
20230622,121400,1033348400,23700,23700,23700,23700,4
|
|
20230622,121300,1033253600,23700,23700,23700,23700,1
|
|
20230622,121200,1033229900,23700,23700,23700,23700,54
|
|
20230622,121100,1031950100,23700,23700,23700,23700,2
|
|
20230622,121000,1031902700,23650,23650,23650,23650,200
|
|
20230622,120900,1027172700,23700,23700,23700,23700,2
|
|
20230622,120800,1027125300,23700,23700,23700,23650,1387
|
|
20230622,120700,994307000,23700,23700,23700,23700,439
|
|
20230622,120600,983902700,23700,23750,23750,23700,30
|
|
20230622,120500,983191650,23700,23700,23700,23700,0
|
|
20230622,120400,983191650,23700,23700,23700,23700,49
|
|
20230622,120300,982030350,23700,23700,23700,23700,81
|
|
20230622,120200,980110650,23700,23700,23700,23700,1
|
|
20230622,120100,980086950,23700,23700,23700,23700,0
|
|
20230622,120000,980086950,23700,23700,23700,23700,40
|
|
20230622,115900,979138950,23800,23700,23800,23700,1619
|
|
20230622,115800,940758850,23750,23750,23750,23750,43
|
|
20230622,115700,939737600,23750,23800,23800,23700,904
|
|
20230622,115600,918285900,23750,23750,23750,23750,0
|
|
20230622,115500,918285900,23750,23750,23750,23750,11
|
|
20230622,115400,918024650,23800,23750,23850,23750,120
|
|
20230622,115300,915169100,23800,23800,23800,23800,0
|
|
20230622,115200,915169100,23800,23800,23800,23800,1
|
|
20230622,115100,915145300,23800,23800,23800,23800,1
|
|
20230622,115000,915121500,23800,23800,23800,23800,21
|
|
20230622,114900,914621700,23750,23750,23750,23750,50
|
|
20230622,114800,913434200,23750,23750,23750,23750,0
|
|
20230622,114700,913434200,23750,23800,23800,23750,409
|
|
20230622,114600,903718750,23850,23850,23850,23850,0
|
|
20230622,114500,903718750,23850,23850,23850,23850,0
|
|
20230622,114400,903718750,23850,23850,23850,23850,1
|
|
20230622,114300,903694900,23800,23800,23800,23800,0
|
|
20230622,114200,903694900,23800,23800,23800,23800,0
|
|
20230622,114100,903694900,23800,23800,23800,23800,0
|
|
20230622,114000,903694900,23800,23800,23800,23800,13
|
|
20230622,113900,903385500,23800,23800,23800,23800,0
|
|
20230622,113800,903385500,23800,23750,23800,23750,36
|
|
20230622,113700,902529550,23750,23750,23750,23750,5
|
|
20230622,113600,902410800,23750,23750,23750,23750,9
|
|
20230622,113500,902197050,23750,23750,23750,23750,0
|
|
20230622,113400,902197050,23750,23800,23800,23750,232
|
|
20230622,113300,896685100,23850,23800,23850,23800,488
|
|
20230622,113200,885055700,23850,23850,23850,23850,9
|
|
20230622,113100,884841050,23800,23800,23800,23800,0
|
|
20230622,113000,884841050,23800,23800,23800,23800,10
|
|
20230622,112900,884603050,23850,23850,23850,23850,4
|
|
20230622,112800,884507650,23850,23850,23850,23850,10
|
|
20230622,112700,884269150,23800,23800,23800,23800,0
|
|
20230622,112600,884269150,23800,23800,23800,23800,0
|
|
20230622,112500,884269150,23800,23800,23800,23800,1
|
|
20230622,112400,884245350,23750,23750,23750,23750,0
|
|
20230622,112300,884245350,23750,23750,23750,23750,0
|
|
20230622,112200,884245350,23750,23750,23750,23750,0
|
|
20230622,112100,884245350,23750,23800,23800,23750,110
|
|
20230622,112000,881632350,23750,23750,23750,23750,0
|
|
20230622,111900,881632350,23750,23750,23750,23750,5
|
|
20230622,111800,881513600,23800,23800,23800,23800,100
|
|
20230622,111700,879133600,23800,23800,23800,23800,0
|
|
20230622,111600,879133600,23800,23800,23800,23800,483
|
|
20230622,111500,867638200,23800,23800,23800,23800,29
|
|
20230622,111400,866948000,23800,23800,23800,23800,10
|
|
20230622,111300,866710000,23800,23850,23850,23800,248
|
|
20230622,111200,860795900,23850,23850,23850,23800,46
|
|
20230622,111100,859700800,23850,23850,23900,23850,600
|
|
20230622,111000,845390750,23900,23900,23900,23850,216
|
|
20230622,110900,840228400,23900,23900,23900,23900,42
|
|
20230622,110800,839224600,23900,23900,23900,23900,256
|
|
20230622,110700,833106200,23900,23900,23900,23900,18
|
|
20230622,110600,832676000,23850,23850,23850,23850,16
|
|
20230622,110500,832294400,23850,23850,23850,23850,0
|
|
20230622,110400,832294400,23850,23850,23850,23850,8
|
|
20230622,110300,832103600,23800,23800,23800,23800,0
|
|
20230622,110200,832103600,23800,23850,23850,23800,163
|
|
20230622,110100,828220250,23900,23900,23900,23900,80
|
|
20230622,110000,826308250,23950,23950,23950,23950,15
|
|
20230622,105900,825949000,24000,24000,24000,23950,196
|
|
20230622,105800,821249050,24000,24000,24000,24000,0
|
|
20230622,105700,821249050,24000,23900,24000,23900,452
|
|
20230622,105600,810420150,23850,23850,23850,23850,1
|
|
20230622,105500,810396300,23900,23900,23900,23900,0
|
|
20230622,105400,810396300,23900,23850,23900,23850,297
|
|
20230622,105300,803310350,23850,23850,23850,23850,0
|
|
20230622,105200,803310350,23850,23850,23850,23850,113
|
|
20230622,105100,800615300,23900,23900,23900,23900,61
|
|
20230622,105000,799157400,23900,23900,23900,23900,62
|
|
20230622,104900,797675600,23900,23900,23900,23900,23
|
|
20230622,104800,797125900,23900,23900,23900,23900,1
|
|
20230622,104700,797102000,23900,23900,23900,23900,2
|
|
20230622,104600,797054200,23900,23900,23900,23900,16
|
|
20230622,104500,796671800,23950,23950,23950,23950,10
|
|
20230622,104400,796432300,23950,23950,23950,23950,1
|
|
20230622,104300,796408350,23900,23900,23900,23900,66
|
|
20230622,104200,794830950,23950,23900,23950,23900,227
|
|
20230622,104100,789400950,23850,23850,23850,23850,0
|
|
20230622,104000,789400950,23850,23850,23850,23850,200
|
|
20230622,103900,784630950,23850,23850,23850,23850,0
|
|
20230622,103800,784630950,23850,23850,23850,23800,411
|
|
20230622,103700,774848600,23800,23850,23850,23800,28
|
|
20230622,103600,774181000,23900,23800,23900,23800,240
|
|
20230622,103500,768466200,23850,23850,23850,23850,0
|
|
20230622,103400,768466200,23850,23900,23900,23850,198
|
|
20230622,103300,763743350,23900,23800,23900,23800,771
|
|
20230622,103200,745363650,23750,23750,23750,23750,70
|
|
20230622,103100,743701150,23800,23800,23800,23800,0
|
|
20230622,103000,743701150,23800,23800,23800,23800,0
|
|
20230622,102900,743701150,23800,23800,23800,23800,25
|
|
20230622,102800,743106150,23750,23750,23750,23750,50
|
|
20230622,102700,741918650,23750,23800,23800,23750,274
|
|
20230622,102600,735410700,23800,23800,23800,23800,1
|
|
20230622,102500,735386900,23800,23800,23800,23800,4
|
|
20230622,102400,735291700,23800,23750,23800,23750,221
|
|
20230622,102300,730042900,23750,23750,23750,23750,0
|
|
20230622,102200,730042900,23750,23750,23750,23750,0
|
|
20230622,102100,730042900,23750,23750,23800,23750,18
|
|
20230622,102000,729615350,23750,23750,23750,23750,70
|
|
20230622,101900,727952850,23750,23750,23750,23750,27
|
|
20230622,101800,727311600,23750,23750,23750,23750,0
|
|
20230622,101700,727311600,23750,23750,23750,23750,35
|
|
20230622,101600,726480350,23750,23700,23750,23700,19
|
|
20230622,101500,726029700,23700,23750,23750,23700,979
|
|
20230622,101400,702819150,23750,23750,23750,23750,281
|
|
20230622,101300,696145400,23750,23750,23750,23750,142
|
|
20230622,101200,692772900,23800,23800,23800,23800,14
|
|
20230622,101100,692439700,23750,23800,23800,23750,37
|
|
20230622,101000,691560500,23750,23800,23800,23750,925
|
|
20230622,100900,669589500,23800,23800,23800,23750,49
|
|
20230622,100800,668423450,23800,23800,23800,23800,42
|
|
20230622,100700,667423850,23800,23800,23800,23800,12
|
|
20230622,100600,667138250,23800,23800,23800,23800,0
|
|
20230622,100500,667138250,23800,23800,23800,23800,107
|
|
20230622,100400,664591650,23800,23800,23800,23800,357
|
|
20230622,100300,656095050,23800,23800,23800,23800,0
|
|
20230622,100200,656095050,23800,23800,23800,23800,15
|
|
20230622,100100,655738050,23800,23750,23800,23750,418
|
|
20230622,100000,645794900,23800,23750,23800,23750,314
|
|
20230622,095900,638325750,23800,23800,23800,23800,1
|
|
20230622,095800,638301950,23800,23800,23800,23800,251
|
|
20230622,095700,632328150,23800,23800,23800,23800,103
|
|
20230622,095600,629876750,23800,23800,23800,23800,1
|
|
20230622,095500,629852950,23800,23800,23800,23800,276
|
|
20230622,095400,623284150,23800,23800,23800,23800,100
|
|
20230622,095300,620904150,23800,23800,23800,23800,10
|
|
20230622,095200,620666150,23800,23800,23800,23800,63
|
|
20230622,095100,619166750,23800,23750,23800,23750,68
|
|
20230622,095000,617551400,23750,23850,23850,23750,60
|
|
20230622,094900,616122400,23850,23800,23850,23800,153
|
|
20230622,094800,612480100,23800,23850,23850,23800,65
|
|
20230622,094700,610930100,23850,23850,23850,23850,99
|
|
20230622,094600,608568950,23800,23800,23800,23800,0
|
|
20230622,094500,608568950,23800,23800,23800,23800,0
|
|
20230622,094400,608568950,23800,23800,23800,23800,0
|
|
20230622,094300,608568950,23800,23750,23800,23750,39
|
|
20230622,094200,607640850,23750,23850,23850,23750,410
|
|
20230622,094100,597902350,23850,23800,23850,23800,395
|
|
20230622,094000,588500350,23750,23800,23800,23750,261
|
|
20230622,093900,582299100,23800,23800,23800,23800,9
|
|
20230622,093800,582084900,23800,23750,23800,23750,204
|
|
20230622,093700,577230700,23750,23850,23850,23700,238
|
|
20230622,093600,571578500,23700,23700,23700,23700,130
|
|
20230622,093500,568497500,23700,23800,23800,23700,467
|
|
20230622,093400,557395650,23800,23800,23800,23800,1
|
|
20230622,093300,557371850,23700,23850,23850,23700,1681
|
|
20230622,093200,517455700,23850,23850,23850,23850,320
|
|
20230622,093100,509823700,23850,23900,23900,23850,178
|
|
20230622,093000,505576450,23850,23800,23850,23800,274
|
|
20230622,092900,499047800,23800,23800,23800,23800,1
|
|
20230622,092800,499024000,23700,23750,23750,23700,1270
|
|
20230622,092700,468886500,23800,23800,23800,23800,249
|
|
20230622,092600,462960300,23800,23800,23800,23800,44
|
|
20230622,092500,461913100,23800,23800,23800,23800,438
|
|
20230622,092400,451488700,23750,23850,23850,23750,398
|
|
20230622,092300,442023700,23750,23700,23800,23700,372
|
|
20230622,092200,433184200,23750,23750,23800,23700,833
|
|
20230622,092100,413392700,23750,23750,23750,23700,299
|
|
20230622,092000,406297150,23800,23750,23800,23750,116
|
|
20230622,091900,403541350,23750,23750,23850,23700,361
|
|
20230622,091800,394954700,23750,23750,23750,23750,204
|
|
20230622,091700,390109700,23750,23800,23900,23700,3035
|
|
20230622,091600,318067500,23800,23900,23900,23800,96
|
|
20230622,091500,315782600,23900,23750,23900,23700,967
|
|
20230622,091400,292824600,23800,23750,23800,23750,74
|
|
20230622,091300,291066550,23750,23750,23750,23750,105
|
|
20230622,091200,288572800,23800,23700,23800,23700,229
|
|
20230622,091100,283143050,23700,23700,23750,23700,691
|
|
20230622,091000,266761900,23700,23800,23850,23700,1508
|
|
20230622,090900,230959750,23800,23800,23850,23800,583
|
|
20230622,090800,217081700,23800,23850,23850,23800,450
|
|
20230622,090700,206370900,23850,23750,23900,23750,1018
|
|
20230622,090600,182137200,23750,23850,23850,23750,958
|
|
20230622,090500,159346750,23800,23900,23950,23750,580
|
|
20230622,090400,145561000,23800,23950,24000,23800,844
|
|
20230622,090300,125367850,23900,23950,23950,23800,1024
|
|
20230622,090200,100946250,23850,24050,24050,23800,922
|
|
20230622,090100,78967800,24050,24200,24250,23800,1789
|
|
20230622,090000,36123650,24100,24150,24250,24100,1496
|