660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,195700,926834000,23300,23300,23300,23300,524
|
|
20230628,195600,926834000,23300,23300,23300,23300,0
|
|
20230628,195500,926834000,23300,23300,23300,23300,0
|
|
20230628,195400,926834000,23300,23300,23300,23300,0
|
|
20230628,195300,926834000,23300,23300,23300,23300,0
|
|
20230628,195200,926834000,23300,23300,23300,23300,0
|
|
20230628,195100,926834000,23300,23300,23300,23300,0
|
|
20230628,195000,926834000,23300,23300,23300,23300,0
|
|
20230628,194900,926834000,23300,23300,23300,23300,0
|
|
20230628,194800,926834000,23300,23300,23300,23300,0
|
|
20230628,194700,926834000,23300,23300,23300,23300,0
|
|
20230628,194600,926834000,23300,23300,23300,23300,0
|
|
20230628,194500,926834000,23300,23300,23300,23300,0
|
|
20230628,194400,926834000,23300,23300,23300,23300,0
|
|
20230628,194300,926834000,23300,23300,23300,23300,0
|
|
20230628,194200,926834000,23300,23300,23300,23300,0
|
|
20230628,194100,926834000,23300,23300,23300,23300,0
|
|
20230628,194000,926834000,23300,23300,23300,23300,0
|
|
20230628,193900,926834000,23300,23300,23300,23300,0
|
|
20230628,193800,926834000,23300,23300,23300,23300,0
|
|
20230628,193700,926834000,23300,23300,23300,23300,0
|
|
20230628,193600,926834000,23300,23300,23300,23300,0
|
|
20230628,193500,926834000,23300,23300,23300,23300,0
|
|
20230628,193400,926834000,23300,23300,23300,23300,0
|
|
20230628,193300,926834000,23300,23300,23300,23300,0
|
|
20230628,193200,926834000,23300,23300,23300,23300,0
|
|
20230628,193100,926834000,23300,23300,23300,23300,0
|
|
20230628,193000,926834000,23300,23300,23300,23300,0
|
|
20230628,192900,926834000,23300,23300,23300,23300,0
|
|
20230628,192800,926834000,23300,23300,23300,23300,0
|
|
20230628,192700,926834000,23300,23300,23300,23300,524
|
|
20230628,192600,926834000,23300,23300,23300,23300,0
|
|
20230628,192500,926834000,23300,23300,23300,23300,0
|
|
20230628,192400,926834000,23300,23300,23300,23300,0
|
|
20230628,192300,926834000,23300,23300,23300,23300,0
|
|
20230628,192200,926834000,23300,23300,23300,23300,0
|
|
20230628,192100,926834000,23300,23300,23300,23300,0
|
|
20230628,192000,926834000,23300,23300,23300,23300,0
|
|
20230628,191900,926834000,23300,23300,23300,23300,0
|
|
20230628,191800,926834000,23300,23300,23300,23300,0
|
|
20230628,191700,926834000,23300,23300,23300,23300,0
|
|
20230628,191600,926834000,23300,23300,23300,23300,0
|
|
20230628,191500,926834000,23300,23300,23300,23300,0
|
|
20230628,191400,926834000,23300,23300,23300,23300,0
|
|
20230628,191300,926834000,23300,23300,23300,23300,0
|
|
20230628,191200,926834000,23300,23300,23300,23300,0
|
|
20230628,191100,926834000,23300,23300,23300,23300,0
|
|
20230628,191000,926834000,23300,23300,23300,23300,0
|
|
20230628,190900,926834000,23300,23300,23300,23300,0
|
|
20230628,190800,926834000,23300,23300,23300,23300,0
|
|
20230628,190700,926834000,23300,23300,23300,23300,0
|
|
20230628,190600,926834000,23300,23300,23300,23300,0
|
|
20230628,190500,926834000,23300,23300,23300,23300,0
|
|
20230628,190400,926834000,23300,23300,23300,23300,0
|
|
20230628,190300,926834000,23300,23300,23300,23300,0
|
|
20230628,190200,926834000,23300,23300,23300,23300,0
|
|
20230628,190100,926834000,23300,23300,23300,23300,0
|
|
20230628,190000,926834000,23300,23300,23300,23300,0
|
|
20230628,185900,926834000,23300,23300,23300,23300,0
|
|
20230628,185800,926834000,23300,23300,23300,23300,0
|
|
20230628,185700,926834000,23300,23300,23300,23300,524
|
|
20230628,185600,926834000,23300,23300,23300,23300,0
|
|
20230628,185500,926834000,23300,23300,23300,23300,0
|
|
20230628,185400,926834000,23300,23300,23300,23300,0
|
|
20230628,185300,926834000,23300,23300,23300,23300,0
|
|
20230628,185200,926834000,23300,23300,23300,23300,0
|
|
20230628,185100,926834000,23300,23300,23300,23300,0
|
|
20230628,185000,926834000,23300,23300,23300,23300,0
|
|
20230628,184900,926834000,23300,23300,23300,23300,0
|
|
20230628,184800,926834000,23300,23300,23300,23300,0
|
|
20230628,184700,926834000,23300,23300,23300,23300,0
|
|
20230628,184600,926834000,23300,23300,23300,23300,0
|
|
20230628,184500,926834000,23300,23300,23300,23300,0
|
|
20230628,184400,926834000,23300,23300,23300,23300,0
|
|
20230628,184300,926834000,23300,23300,23300,23300,0
|
|
20230628,184200,926834000,23300,23300,23300,23300,0
|
|
20230628,184100,926834000,23300,23300,23300,23300,0
|
|
20230628,184000,926834000,23300,23300,23300,23300,0
|
|
20230628,183900,926834000,23300,23300,23300,23300,0
|
|
20230628,183800,926834000,23300,23300,23300,23300,0
|
|
20230628,183700,926834000,23300,23300,23300,23300,0
|
|
20230628,183600,926834000,23300,23300,23300,23300,0
|
|
20230628,183500,926834000,23300,23300,23300,23300,0
|
|
20230628,183400,926834000,23300,23300,23300,23300,0
|
|
20230628,183300,926834000,23300,23300,23300,23300,0
|
|
20230628,183200,926834000,23300,23300,23300,23300,0
|
|
20230628,183100,926834000,23300,23300,23300,23300,0
|
|
20230628,183000,926834000,23300,23300,23300,23300,0
|
|
20230628,182900,926834000,23300,23300,23300,23300,0
|
|
20230628,182800,926834000,23300,23300,23300,23300,0
|
|
20230628,182700,926834000,23300,23300,23300,23300,524
|
|
20230628,182600,926834000,23300,23300,23300,23300,0
|
|
20230628,182500,926834000,23300,23300,23300,23300,0
|
|
20230628,182400,926834000,23300,23300,23300,23300,0
|
|
20230628,182300,926834000,23300,23300,23300,23300,0
|
|
20230628,182200,926834000,23300,23300,23300,23300,0
|
|
20230628,182100,926834000,23300,23300,23300,23300,0
|
|
20230628,182000,926834000,23300,23300,23300,23300,0
|
|
20230628,181900,926834000,23300,23300,23300,23300,0
|
|
20230628,181800,926834000,23300,23300,23300,23300,0
|
|
20230628,181700,926834000,23300,23300,23300,23300,0
|
|
20230628,181600,926834000,23300,23300,23300,23300,0
|
|
20230628,181500,926834000,23300,23300,23300,23300,0
|
|
20230628,181400,926834000,23300,23300,23300,23300,0
|
|
20230628,181300,926834000,23300,23300,23300,23300,0
|
|
20230628,181200,926834000,23300,23300,23300,23300,0
|
|
20230628,181100,926834000,23300,23300,23300,23300,0
|
|
20230628,181000,926834000,23300,23300,23300,23300,0
|
|
20230628,180900,926834000,23300,23300,23300,23300,0
|
|
20230628,180800,926834000,23300,23300,23300,23300,0
|
|
20230628,180700,926834000,23300,23300,23300,23300,0
|
|
20230628,180600,926834000,23300,23300,23300,23300,0
|
|
20230628,180500,926834000,23300,23300,23300,23300,0
|
|
20230628,180400,926834000,23300,23300,23300,23300,0
|
|
20230628,180300,926834000,23300,23300,23300,23300,0
|
|
20230628,180200,926834000,23300,23300,23300,23300,0
|
|
20230628,180100,926834000,23300,23300,23300,23300,0
|
|
20230628,180000,926834000,23300,23300,23300,23300,0
|
|
20230628,175900,926834000,23300,23300,23300,23300,0
|
|
20230628,175800,926834000,23300,23300,23300,23300,0
|
|
20230628,175700,926834000,23300,23300,23300,23300,524
|
|
20230628,175600,926834000,23300,23300,23300,23300,0
|
|
20230628,175500,926834000,23300,23300,23300,23300,0
|
|
20230628,175400,926834000,23300,23300,23300,23300,0
|
|
20230628,175300,926834000,23300,23300,23300,23300,0
|
|
20230628,175200,926834000,23300,23300,23300,23300,0
|
|
20230628,175100,926834000,23300,23300,23300,23300,0
|
|
20230628,175000,926834000,23300,23300,23300,23300,0
|
|
20230628,174900,926834000,23300,23300,23300,23300,0
|
|
20230628,174800,926834000,23300,23300,23300,23300,0
|
|
20230628,174700,926834000,23300,23300,23300,23300,0
|
|
20230628,174600,926834000,23300,23300,23300,23300,0
|
|
20230628,174500,926834000,23300,23300,23300,23300,0
|
|
20230628,174400,926834000,23300,23300,23300,23300,0
|
|
20230628,174300,926834000,23300,23300,23300,23300,0
|
|
20230628,174200,926834000,23300,23300,23300,23300,0
|
|
20230628,174100,926834000,23300,23300,23300,23300,0
|
|
20230628,174000,926834000,23300,23300,23300,23300,0
|
|
20230628,173900,926834000,23300,23300,23300,23300,0
|
|
20230628,173800,926834000,23300,23300,23300,23300,0
|
|
20230628,173700,926834000,23300,23300,23300,23300,0
|
|
20230628,173600,926834000,23300,23300,23300,23300,0
|
|
20230628,173500,926834000,23300,23300,23300,23300,0
|
|
20230628,173400,926834000,23300,23300,23300,23300,0
|
|
20230628,173300,926834000,23300,23300,23300,23300,0
|
|
20230628,173200,926834000,23300,23300,23300,23300,0
|
|
20230628,173100,926834000,23300,23300,23300,23300,0
|
|
20230628,173000,926834000,23300,23300,23300,23300,0
|
|
20230628,172900,926834000,23300,23300,23300,23300,0
|
|
20230628,172800,926834000,23300,23300,23300,23300,0
|
|
20230628,172700,926834000,23300,23300,23300,23300,524
|
|
20230628,172600,926834000,23300,23300,23300,23300,0
|
|
20230628,172500,926834000,23300,23300,23300,23300,0
|
|
20230628,172400,926834000,23300,23300,23300,23300,0
|
|
20230628,172300,926834000,23300,23300,23300,23300,0
|
|
20230628,172200,926834000,23300,23300,23300,23300,0
|
|
20230628,172100,926834000,23300,23300,23300,23300,0
|
|
20230628,172000,926834000,23300,23300,23300,23300,0
|
|
20230628,171900,926834000,23300,23300,23300,23300,0
|
|
20230628,171800,926834000,23300,23300,23300,23300,0
|
|
20230628,171700,926834000,23300,23300,23300,23300,0
|
|
20230628,171600,926834000,23300,23300,23300,23300,0
|
|
20230628,171500,926834000,23300,23300,23300,23300,0
|
|
20230628,171400,926834000,23300,23300,23300,23300,0
|
|
20230628,171300,926834000,23300,23300,23300,23300,0
|
|
20230628,171200,926834000,23300,23300,23300,23300,0
|
|
20230628,171100,926834000,23300,23300,23300,23300,0
|
|
20230628,171000,926834000,23300,23300,23300,23300,0
|
|
20230628,170900,926834000,23300,23300,23300,23300,0
|
|
20230628,170800,926834000,23300,23300,23300,23300,0
|
|
20230628,170700,926834000,23300,23300,23300,23300,0
|
|
20230628,170600,926834000,23300,23300,23300,23300,0
|
|
20230628,170500,926834000,23300,23300,23300,23300,0
|
|
20230628,170400,926834000,23300,23300,23300,23300,0
|
|
20230628,170300,926834000,23300,23300,23300,23300,0
|
|
20230628,170200,926834000,23300,23300,23300,23300,0
|
|
20230628,170100,926834000,23300,23300,23300,23300,0
|
|
20230628,170000,926834000,23300,23300,23300,23300,0
|
|
20230628,165900,926834000,23300,23300,23300,23300,0
|
|
20230628,165800,926834000,23300,23300,23300,23300,0
|
|
20230628,165700,926834000,23300,23300,23300,23300,524
|
|
20230628,165600,926834000,23300,23300,23300,23300,0
|
|
20230628,165500,926834000,23300,23300,23300,23300,0
|
|
20230628,165400,926834000,23300,23300,23300,23300,0
|
|
20230628,165300,926834000,23300,23300,23300,23300,0
|
|
20230628,165200,926834000,23300,23300,23300,23300,0
|
|
20230628,165100,926834000,23300,23300,23300,23300,0
|
|
20230628,165000,926834000,23300,23300,23300,23300,0
|
|
20230628,164900,926834000,23300,23300,23300,23300,0
|
|
20230628,164800,926834000,23300,23300,23300,23300,0
|
|
20230628,164700,926834000,23300,23300,23300,23300,0
|
|
20230628,164600,926834000,23300,23300,23300,23300,0
|
|
20230628,164500,926834000,23300,23300,23300,23300,0
|
|
20230628,164400,926834000,23300,23300,23300,23300,0
|
|
20230628,164300,926834000,23300,23300,23300,23300,0
|
|
20230628,164200,926834000,23300,23300,23300,23300,0
|
|
20230628,164100,926834000,23300,23300,23300,23300,0
|
|
20230628,164000,926834000,23300,23300,23300,23300,0
|
|
20230628,163900,926834000,23300,23300,23300,23300,0
|
|
20230628,163800,926834000,23300,23300,23300,23300,0
|
|
20230628,163700,926834000,23300,23300,23300,23300,0
|
|
20230628,163600,926834000,23300,23300,23300,23300,0
|
|
20230628,163500,926834000,23300,23300,23300,23300,0
|
|
20230628,163400,926834000,23300,23300,23300,23300,0
|
|
20230628,163300,926834000,23300,23300,23300,23300,0
|
|
20230628,163200,926834000,23300,23300,23300,23300,0
|
|
20230628,163100,926834000,23300,23300,23300,23300,0
|
|
20230628,163000,926834000,23300,23300,23300,23300,0
|
|
20230628,162900,926834000,23300,23300,23300,23300,0
|
|
20230628,162800,926834000,23300,23300,23300,23300,0
|
|
20230628,162700,926834000,23300,23300,23300,23300,524
|
|
20230628,162600,926834000,23300,23300,23300,23300,0
|
|
20230628,162500,926834000,23300,23300,23300,23300,0
|
|
20230628,162400,926834000,23300,23300,23300,23300,0
|
|
20230628,162300,926834000,23300,23300,23300,23300,0
|
|
20230628,162200,926834000,23300,23300,23300,23300,0
|
|
20230628,162100,926834000,23300,23300,23300,23300,0
|
|
20230628,162000,926834000,23300,23300,23300,23300,0
|
|
20230628,161900,926834000,23300,23300,23300,23300,0
|
|
20230628,161800,926834000,23300,23300,23300,23300,0
|
|
20230628,161700,926834000,23300,23300,23300,23300,0
|
|
20230628,161600,926834000,23300,23300,23300,23300,0
|
|
20230628,161500,926834000,23300,23300,23300,23300,0
|
|
20230628,161400,926834000,23300,23300,23300,23300,0
|
|
20230628,161300,926834000,23300,23300,23300,23300,0
|
|
20230628,161200,926834000,23300,23300,23300,23300,0
|
|
20230628,161100,926834000,23300,23300,23300,23300,0
|
|
20230628,161000,926834000,23300,23300,23300,23300,0
|
|
20230628,160900,926834000,23300,23300,23300,23300,0
|
|
20230628,160800,926834000,23300,23300,23300,23300,0
|
|
20230628,160700,926834000,23300,23300,23300,23300,0
|
|
20230628,160600,926834000,23300,23300,23300,23300,0
|
|
20230628,160500,926834000,23300,23300,23300,23300,0
|
|
20230628,160400,926834000,23300,23300,23300,23300,0
|
|
20230628,160300,926834000,23300,23300,23300,23300,0
|
|
20230628,160200,926834000,23300,23300,23300,23300,0
|
|
20230628,160100,926834000,23300,23300,23300,23300,0
|
|
20230628,160000,926834000,23300,23300,23300,23300,0
|
|
20230628,155900,926834000,23300,23300,23300,23300,0
|
|
20230628,155800,926834000,23300,23300,23300,23300,0
|
|
20230628,155700,926834000,23300,23300,23300,23300,524
|
|
20230628,155600,926834000,23300,23300,23300,23300,0
|
|
20230628,155500,926834000,23300,23300,23300,23300,0
|
|
20230628,155400,926834000,23300,23300,23300,23300,0
|
|
20230628,155300,926834000,23300,23300,23300,23300,0
|
|
20230628,155200,926834000,23300,23300,23300,23300,0
|
|
20230628,155100,926834000,23300,23300,23300,23300,0
|
|
20230628,155000,926834000,23300,23300,23300,23300,0
|
|
20230628,154900,926834000,23300,23300,23300,23300,0
|
|
20230628,154800,926834000,23300,23300,23300,23300,0
|
|
20230628,154700,926834000,23300,23300,23300,23300,0
|
|
20230628,154600,926834000,23300,23300,23300,23300,0
|
|
20230628,154500,926834000,23300,23300,23300,23300,0
|
|
20230628,154400,926834000,23300,23300,23300,23300,0
|
|
20230628,154300,926834000,23300,23300,23300,23300,0
|
|
20230628,154200,926834000,23300,23300,23300,23300,0
|
|
20230628,154100,926834000,23300,23300,23300,23300,0
|
|
20230628,154000,926834000,23300,23300,23300,23300,0
|
|
20230628,153900,926834000,23300,23300,23300,23300,0
|
|
20230628,153800,926834000,23300,23300,23300,23300,0
|
|
20230628,153700,926834000,23300,23300,23300,23300,0
|
|
20230628,153600,926834000,23300,23300,23300,23300,0
|
|
20230628,153500,926834000,23300,23300,23300,23300,0
|
|
20230628,153400,926834000,23300,23300,23300,23300,0
|
|
20230628,153300,926834000,23300,23300,23300,23300,0
|
|
20230628,153200,926834000,23300,23300,23300,23300,0
|
|
20230628,153100,926834000,23300,23300,23300,23300,0
|
|
20230628,153000,926834000,23300,23300,23300,23300,524
|
|
20230628,152900,914624800,23450,23450,23450,23450,0
|
|
20230628,152800,914624800,23450,23450,23450,23450,0
|
|
20230628,152700,914624800,23450,23450,23450,23450,0
|
|
20230628,152600,914624800,23450,23450,23450,23450,0
|
|
20230628,152500,914624800,23450,23450,23450,23450,0
|
|
20230628,152400,914624800,23450,23450,23450,23450,0
|
|
20230628,152300,914624800,23450,23450,23450,23450,0
|
|
20230628,152200,914624800,23450,23450,23450,23450,0
|
|
20230628,152100,914624800,23450,23450,23450,23450,0
|
|
20230628,152000,914624800,23450,23450,23450,23450,0
|
|
20230628,151900,914624800,23450,23400,23450,23350,516
|
|
20230628,151800,902564450,23400,23400,23450,23400,457
|
|
20230628,151700,891859150,23400,23300,23400,23300,116
|
|
20230628,151600,889147550,23300,23350,23400,23300,171
|
|
20230628,151500,885158200,23350,23300,23350,23300,76
|
|
20230628,151400,883384250,23350,23300,23350,23300,87
|
|
20230628,151300,881355900,23300,23350,23400,23250,94
|
|
20230628,151200,879163350,23350,23300,23350,23300,75
|
|
20230628,151100,877413350,23250,23250,23300,23250,132
|
|
20230628,151000,874343100,23250,23250,23250,23250,87
|
|
20230628,150900,872320350,23250,23200,23250,23200,109
|
|
20230628,150800,869787100,23200,23250,23250,23200,276
|
|
20230628,150700,863382050,23200,23250,23250,23200,144
|
|
20230628,150600,860039000,23200,23200,23250,23200,429
|
|
20230628,150500,850083850,23250,23250,23250,23250,38
|
|
20230628,150400,849200350,23250,23250,23250,23250,137
|
|
20230628,150300,846015100,23200,23250,23250,23200,264
|
|
20230628,150200,839888250,23250,23250,23250,23250,75
|
|
20230628,150100,838144500,23250,23250,23250,23250,30
|
|
20230628,150000,837447000,23250,23250,23250,23250,48
|
|
20230628,145900,836331000,23250,23250,23250,23250,37
|
|
20230628,145800,835470750,23250,23250,23250,23250,267
|
|
20230628,145700,829263000,23300,23350,23350,23300,38
|
|
20230628,145600,828377550,23300,23300,23300,23300,138
|
|
20230628,145500,825162150,23300,23250,23300,23250,38
|
|
20230628,145400,824276800,23300,23300,23300,23300,48
|
|
20230628,145300,823158400,23300,23300,23300,23300,37
|
|
20230628,145200,822296300,23250,23250,23250,23250,268
|
|
20230628,145100,816065300,23250,23250,23250,23250,37
|
|
20230628,145000,815205050,23250,23250,23250,23250,48
|
|
20230628,144900,814089050,23250,23250,23250,23250,48
|
|
20230628,144800,812973050,23200,23250,23250,23200,102
|
|
20230628,144700,810604750,23250,23250,23250,23250,57
|
|
20230628,144600,809279500,23250,23250,23250,23250,40
|
|
20230628,144500,808349500,23250,23250,23250,23250,37
|
|
20230628,144400,807489250,23250,23250,23250,23250,1
|
|
20230628,144300,807466000,23250,23200,23250,23200,138
|
|
20230628,144200,804262500,23250,23250,23250,23250,37
|
|
20230628,144100,803402250,23250,23200,23250,23200,139
|
|
20230628,144000,800175550,23250,23200,23250,23200,43
|
|
20230628,143900,799176100,23250,23250,23250,23250,38
|
|
20230628,143800,798292600,23200,23200,23200,23200,100
|
|
20230628,143700,795972600,23200,23200,23200,23200,98
|
|
20230628,143600,793699000,23200,23200,23200,23200,37
|
|
20230628,143500,792840600,23200,23200,23200,23200,0
|
|
20230628,143400,792840600,23200,23200,23200,23200,20
|
|
20230628,143300,792376600,23200,23200,23200,23200,30
|
|
20230628,143200,791680600,23200,23200,23200,23200,50
|
|
20230628,143100,790520600,23200,23200,23200,23150,75
|
|
20230628,143000,788781200,23200,23200,23200,23200,1
|
|
20230628,142900,788758000,23200,23200,23200,23200,20
|
|
20230628,142800,788294000,23200,23200,23200,23200,0
|
|
20230628,142700,788294000,23200,23200,23200,23200,0
|
|
20230628,142600,788294000,23200,23200,23200,23200,1
|
|
20230628,142500,788270800,23200,23200,23200,23200,451
|
|
20230628,142400,777807600,23250,23250,23250,23250,0
|
|
20230628,142300,777807600,23250,23250,23250,23250,1
|
|
20230628,142200,777784350,23250,23250,23250,23250,0
|
|
20230628,142100,777784350,23250,23250,23250,23250,0
|
|
20230628,142000,777784350,23250,23250,23250,23250,1
|
|
20230628,141900,777761100,23250,23200,23250,23200,10
|
|
20230628,141800,777529000,23200,23200,23200,23200,45
|
|
20230628,141700,776485000,23150,23150,23150,23150,62
|
|
20230628,141600,775049700,23150,23150,23150,23150,0
|
|
20230628,141500,775049700,23150,23150,23150,23150,15
|
|
20230628,141400,774702450,23200,23200,23200,23200,0
|
|
20230628,141300,774702450,23200,23200,23200,23200,0
|
|
20230628,141200,774702450,23200,23200,23200,23200,0
|
|
20230628,141100,774702450,23200,23150,23200,23150,266
|
|
20230628,141000,768544050,23200,23200,23200,23200,421
|
|
20230628,140900,758776850,23200,23200,23200,23200,0
|
|
20230628,140800,758776850,23200,23200,23200,23200,1
|
|
20230628,140700,758753650,23200,23200,23200,23200,20
|
|
20230628,140600,758289650,23250,23250,23250,23250,0
|
|
20230628,140500,758289650,23250,23200,23250,23200,18
|
|
20230628,140400,757872000,23250,23250,23250,23250,1
|
|
20230628,140300,757848750,23200,23200,23200,23200,128
|
|
20230628,140200,754879150,23200,23200,23200,23200,696
|
|
20230628,140100,738731950,23200,23200,23200,23200,10
|
|
20230628,140000,738499950,23200,23200,23200,23200,112
|
|
20230628,135900,735901550,23200,23200,23200,23200,0
|
|
20230628,135800,735901550,23200,23200,23200,23200,2
|
|
20230628,135700,735855150,23200,23200,23200,23200,0
|
|
20230628,135600,735855150,23200,23200,23200,23200,0
|
|
20230628,135500,735855150,23200,23200,23200,23200,0
|
|
20230628,135400,735855150,23200,23250,23250,23200,2
|
|
20230628,135300,735808700,23250,23250,23250,23250,0
|
|
20230628,135200,735808700,23250,23250,23250,23250,0
|
|
20230628,135100,735808700,23250,23250,23250,23250,401
|
|
20230628,135000,726485450,23250,23250,23250,23250,0
|
|
20230628,134900,726485450,23250,23250,23250,23250,0
|
|
20230628,134800,726485450,23250,23250,23250,23250,0
|
|
20230628,134700,726485450,23250,23250,23250,23250,0
|
|
20230628,134600,726485450,23250,23250,23250,23250,0
|
|
20230628,134500,726485450,23250,23250,23250,23250,0
|
|
20230628,134400,726485450,23250,23250,23250,23250,20
|
|
20230628,134300,726020450,23200,23200,23200,23200,1
|
|
20230628,134200,725997250,23200,23200,23200,23200,0
|
|
20230628,134100,725997250,23200,23200,23200,23200,0
|
|
20230628,134000,725997250,23200,23200,23200,23200,501
|
|
20230628,133900,714374050,23250,23250,23250,23250,2
|
|
20230628,133800,714327550,23250,23250,23250,23250,5
|
|
20230628,133700,714211300,23200,23200,23200,23200,95
|
|
20230628,133600,712007300,23200,23200,23200,23200,0
|
|
20230628,133500,712007300,23200,23250,23250,23200,7
|
|
20230628,133400,711844650,23250,23250,23250,23250,4
|
|
20230628,133300,711751650,23250,23200,23250,23200,36
|
|
20230628,133200,710915900,23200,23200,23200,23200,25
|
|
20230628,133100,710335900,23250,23250,23250,23250,5
|
|
20230628,133000,710219650,23250,23250,23250,23250,42
|
|
20230628,132900,709243150,23250,23250,23250,23250,107
|
|
20230628,132800,706755400,23200,23200,23200,23200,0
|
|
20230628,132700,706755400,23200,23200,23200,23200,387
|
|
20230628,132600,697777000,23200,23200,23200,23200,63
|
|
20230628,132500,696315400,23200,23150,23200,23150,21
|
|
20230628,132400,695829200,23200,23250,23250,23200,306
|
|
20230628,132300,688728750,23200,23200,23200,23200,871
|
|
20230628,132200,668521550,23250,23250,23250,23200,112
|
|
20230628,132100,665917650,23200,23200,23200,23200,1
|
|
20230628,132000,665894450,23200,23250,23250,23200,291
|
|
20230628,131900,659138150,23250,23200,23250,23200,52
|
|
20230628,131800,657931400,23200,23200,23200,23200,151
|
|
20230628,131700,654428200,23200,23200,23200,23200,0
|
|
20230628,131600,654428200,23200,23250,23250,23200,516
|
|
20230628,131500,642446200,23250,23250,23250,23250,1
|
|
20230628,131400,642422950,23200,23200,23200,23200,0
|
|
20230628,131300,642422950,23200,23200,23200,23200,160
|
|
20230628,131200,638710950,23250,23250,23250,23250,24
|
|
20230628,131100,638152950,23250,23300,23300,23250,3273
|
|
20230628,131000,562043500,23300,23300,23300,23300,95
|
|
20230628,130900,559830000,23300,23300,23300,23300,216
|
|
20230628,130800,554797200,23250,23250,23250,23250,0
|
|
20230628,130700,554797200,23250,23250,23250,23250,320
|
|
20230628,130600,547357200,23300,23300,23300,23300,50
|
|
20230628,130500,546192200,23300,23300,23300,23300,0
|
|
20230628,130400,546192200,23300,23300,23300,23300,365
|
|
20230628,130300,537687700,23300,23300,23300,23300,42
|
|
20230628,130200,536709100,23300,23250,23300,23250,22
|
|
20230628,130100,536196550,23250,23250,23250,23250,2
|
|
20230628,130000,536150050,23300,23300,23300,23300,4
|
|
20230628,125900,536056850,23300,23300,23300,23300,20
|
|
20230628,125800,535590850,23250,23250,23250,23250,5
|
|
20230628,125700,535474600,23300,23300,23300,23300,0
|
|
20230628,125600,535474600,23300,23300,23300,23300,1
|
|
20230628,125500,535451300,23300,23300,23300,23300,0
|
|
20230628,125400,535451300,23300,23300,23300,23300,2
|
|
20230628,125300,535404700,23300,23300,23300,23300,0
|
|
20230628,125200,535404700,23300,23300,23300,23300,43
|
|
20230628,125100,534402800,23300,23300,23300,23300,2580
|
|
20230628,125000,474288800,23300,23300,23300,23300,0
|
|
20230628,124900,474288800,23300,23400,23400,23300,39
|
|
20230628,124800,473379000,23350,23350,23350,23350,0
|
|
20230628,124700,473379000,23350,23350,23350,23350,90
|
|
20230628,124600,471277500,23350,23350,23350,23350,42
|
|
20230628,124500,470296800,23350,23350,23350,23350,53
|
|
20230628,124400,469059250,23350,23350,23350,23350,0
|
|
20230628,124300,469059250,23350,23350,23350,23350,0
|
|
20230628,124200,469059250,23350,23350,23350,23350,0
|
|
20230628,124100,469059250,23350,23350,23350,23350,0
|
|
20230628,124000,469059250,23350,23350,23350,23350,0
|
|
20230628,123900,469059250,23350,23350,23350,23350,3
|
|
20230628,123800,468989200,23350,23350,23350,23350,1
|
|
20230628,123700,468965850,23350,23350,23350,23350,11
|
|
20230628,123600,468709000,23350,23350,23350,23350,0
|
|
20230628,123500,468709000,23350,23350,23350,23350,10
|
|
20230628,123400,468475500,23350,23350,23350,23350,0
|
|
20230628,123300,468475500,23350,23350,23350,23350,5
|
|
20230628,123200,468358750,23350,23350,23350,23350,7
|
|
20230628,123100,468195300,23350,23350,23350,23350,0
|
|
20230628,123000,468195300,23350,23350,23350,23350,0
|
|
20230628,122900,468195300,23350,23350,23350,23350,1
|
|
20230628,122800,468171950,23350,23350,23350,23350,0
|
|
20230628,122700,468171950,23350,23350,23350,23350,0
|
|
20230628,122600,468171950,23350,23350,23350,23350,20
|
|
20230628,122500,467704950,23350,23350,23350,23350,0
|
|
20230628,122400,467704950,23350,23350,23350,23350,0
|
|
20230628,122300,467704950,23350,23350,23350,23350,2
|
|
20230628,122200,467658250,23350,23350,23350,23350,0
|
|
20230628,122100,467658250,23350,23350,23350,23350,11
|
|
20230628,122000,467401400,23300,23300,23300,23300,1
|
|
20230628,121900,467378100,23350,23350,23350,23350,4
|
|
20230628,121800,467284700,23350,23350,23350,23350,30
|
|
20230628,121700,466584200,23350,23350,23350,23350,1
|
|
20230628,121600,466560850,23350,23350,23350,23350,0
|
|
20230628,121500,466560850,23350,23350,23350,23350,0
|
|
20230628,121400,466560850,23350,23350,23350,23350,46
|
|
20230628,121300,465486750,23350,23350,23350,23350,0
|
|
20230628,121200,465486750,23350,23350,23350,23350,39
|
|
20230628,121100,464576100,23350,23350,23350,23350,302
|
|
20230628,121000,457524400,23400,23400,23400,23400,0
|
|
20230628,120900,457524400,23400,23400,23400,23400,0
|
|
20230628,120800,457524400,23400,23400,23400,23400,1
|
|
20230628,120700,457501000,23350,23350,23350,23350,0
|
|
20230628,120600,457501000,23350,23350,23350,23350,0
|
|
20230628,120500,457501000,23350,23350,23350,23350,0
|
|
20230628,120400,457501000,23350,23350,23350,23350,9
|
|
20230628,120300,457290850,23350,23350,23350,23350,1
|
|
20230628,120200,457267500,23350,23350,23350,23350,0
|
|
20230628,120100,457267500,23350,23350,23350,23350,0
|
|
20230628,120000,457267500,23350,23350,23350,23350,19
|
|
20230628,115900,456823850,23400,23400,23400,23400,8
|
|
20230628,115800,456636650,23400,23400,23400,23400,0
|
|
20230628,115700,456636650,23400,23400,23400,23400,51
|
|
20230628,115600,455443250,23400,23400,23400,23400,5
|
|
20230628,115500,455326250,23450,23450,23450,23450,0
|
|
20230628,115400,455326250,23450,23450,23450,23450,0
|
|
20230628,115300,455326250,23450,23450,23450,23450,0
|
|
20230628,115200,455326250,23450,23450,23450,23450,1
|
|
20230628,115100,455302800,23400,23400,23400,23400,0
|
|
20230628,115000,455302800,23400,23400,23400,23400,0
|
|
20230628,114900,455302800,23400,23400,23400,23400,0
|
|
20230628,114800,455302800,23400,23400,23400,23400,0
|
|
20230628,114700,455302800,23400,23400,23400,23400,73
|
|
20230628,114600,453594600,23500,23450,23500,23450,7
|
|
20230628,114500,453430400,23500,23500,23500,23500,0
|
|
20230628,114400,453430400,23500,23500,23500,23500,0
|
|
20230628,114300,453430400,23500,23500,23500,23500,0
|
|
20230628,114200,453430400,23500,23500,23500,23500,1
|
|
20230628,114100,453406900,23400,23400,23400,23400,0
|
|
20230628,114000,453406900,23400,23400,23400,23400,0
|
|
20230628,113900,453406900,23400,23400,23400,23400,189
|
|
20230628,113800,448984300,23350,23350,23350,23350,13
|
|
20230628,113700,448680750,23350,23350,23350,23350,200
|
|
20230628,113600,444010750,23350,23350,23350,23350,130
|
|
20230628,113500,440975250,23350,23350,23350,23350,0
|
|
20230628,113400,440975250,23350,23350,23350,23350,0
|
|
20230628,113300,440975250,23350,23350,23350,23350,1
|
|
20230628,113200,440951900,23350,23350,23350,23350,0
|
|
20230628,113100,440951900,23350,23350,23350,23350,0
|
|
20230628,113000,440951900,23350,23350,23350,23350,0
|
|
20230628,112900,440951900,23350,23400,23400,23350,8
|
|
20230628,112800,440764750,23400,23400,23400,23400,1
|
|
20230628,112700,440741350,23400,23350,23400,23350,322
|
|
20230628,112600,433221550,23350,23350,23350,23350,10
|
|
20230628,112500,432988050,23350,23350,23350,23350,50
|
|
20230628,112400,431820550,23400,23400,23400,23400,0
|
|
20230628,112300,431820550,23400,23400,23400,23400,0
|
|
20230628,112200,431820550,23400,23400,23400,23400,22
|
|
20230628,112100,431305750,23400,23400,23400,23400,0
|
|
20230628,112000,431305750,23400,23400,23400,23400,10
|
|
20230628,111900,431071750,23400,23400,23400,23400,0
|
|
20230628,111800,431071750,23400,23400,23400,23400,10
|
|
20230628,111700,430837750,23350,23350,23350,23350,0
|
|
20230628,111600,430837750,23350,23350,23350,23350,0
|
|
20230628,111500,430837750,23350,23400,23400,23350,155
|
|
20230628,111400,427210800,23400,23400,23400,23400,0
|
|
20230628,111300,427210800,23400,23400,23400,23400,1
|
|
20230628,111200,427187400,23400,23400,23400,23400,0
|
|
20230628,111100,427187400,23400,23400,23400,23400,100
|
|
20230628,111000,424847400,23400,23400,23400,23400,62
|
|
20230628,110900,423396600,23400,23400,23400,23400,100
|
|
20230628,110800,421056600,23450,23450,23450,23450,200
|
|
20230628,110700,416366600,23500,23500,23500,23500,1
|
|
20230628,110600,416343100,23450,23450,23450,23450,37
|
|
20230628,110500,415475450,23500,23500,23500,23500,0
|
|
20230628,110400,415475450,23500,23500,23500,23500,2
|
|
20230628,110300,415428450,23500,23500,23500,23500,1
|
|
20230628,110200,415404950,23500,23500,23500,23500,5
|
|
20230628,110100,415287450,23450,23450,23450,23450,0
|
|
20230628,110000,415287450,23450,23450,23450,23450,0
|
|
20230628,105900,415287450,23450,23450,23450,23450,0
|
|
20230628,105800,415287450,23450,23450,23450,23450,0
|
|
20230628,105700,415287450,23450,23450,23450,23450,9
|
|
20230628,105600,415076400,23450,23450,23450,23450,1
|
|
20230628,105500,415052950,23450,23450,23450,23450,0
|
|
20230628,105400,415052950,23450,23450,23450,23450,0
|
|
20230628,105300,415052950,23450,23450,23450,23450,93
|
|
20230628,105200,412872100,23500,23500,23500,23500,44
|
|
20230628,105100,411838100,23500,23500,23500,23500,0
|
|
20230628,105000,411838100,23500,23500,23500,23500,26
|
|
20230628,104900,411227100,23450,23450,23450,23450,0
|
|
20230628,104800,411227100,23450,23450,23450,23450,2
|
|
20230628,104700,411180200,23450,23450,23450,23450,3
|
|
20230628,104600,411109850,23450,23450,23450,23450,0
|
|
20230628,104500,411109850,23450,23450,23450,23450,100
|
|
20230628,104400,408764850,23450,23450,23450,23450,18
|
|
20230628,104300,408342750,23500,23500,23500,23500,51
|
|
20230628,104200,407144250,23500,23500,23500,23500,193
|
|
20230628,104100,402608750,23500,23450,23500,23450,383
|
|
20230628,104000,393621200,23450,23450,23450,23450,0
|
|
20230628,103900,393621200,23450,23450,23450,23450,10
|
|
20230628,103800,393386700,23350,23350,23350,23350,40
|
|
20230628,103700,392452700,23350,23350,23350,23350,200
|
|
20230628,103600,387782700,23350,23350,23350,23350,0
|
|
20230628,103500,387782700,23350,23350,23350,23350,0
|
|
20230628,103400,387782700,23350,23350,23350,23350,3
|
|
20230628,103300,387712650,23350,23400,23400,23350,676
|
|
20230628,103200,371920300,23400,23400,23400,23400,100
|
|
20230628,103100,369580300,23400,23400,23400,23400,0
|
|
20230628,103000,369580300,23400,23400,23400,23400,0
|
|
20230628,102900,369580300,23400,23400,23400,23400,0
|
|
20230628,102800,369580300,23400,23400,23400,23400,0
|
|
20230628,102700,369580300,23400,23400,23400,23400,200
|
|
20230628,102600,364900300,23400,23400,23400,23400,30
|
|
20230628,102500,364198300,23400,23400,23400,23400,170
|
|
20230628,102400,360220300,23400,23400,23400,23400,112
|
|
20230628,102300,357599500,23450,23450,23450,23450,0
|
|
20230628,102200,357599500,23450,23450,23450,23450,1
|
|
20230628,102100,357576050,23400,23400,23400,23400,0
|
|
20230628,102000,357576050,23400,23400,23400,23400,0
|
|
20230628,101900,357576050,23400,23400,23400,23400,0
|
|
20230628,101800,357576050,23400,23400,23400,23400,2
|
|
20230628,101700,357529250,23450,23450,23450,23450,1
|
|
20230628,101600,357505800,23450,23450,23450,23450,71
|
|
20230628,101500,355840850,23450,23450,23450,23450,80
|
|
20230628,101400,353964850,23450,23450,23450,23450,10
|
|
20230628,101300,353730350,23450,23450,23450,23450,1
|
|
20230628,101200,353706900,23400,23400,23400,23400,0
|
|
20230628,101100,353706900,23400,23400,23400,23400,0
|
|
20230628,101000,353706900,23400,23400,23400,23400,0
|
|
20230628,100900,353706900,23400,23400,23400,23400,0
|
|
20230628,100800,353706900,23400,23400,23400,23400,0
|
|
20230628,100700,353706900,23400,23400,23400,23400,247
|
|
20230628,100600,347927100,23400,23400,23400,23400,1
|
|
20230628,100500,347903700,23350,23350,23350,23350,0
|
|
20230628,100400,347903700,23350,23350,23350,23350,4
|
|
20230628,100300,347810300,23300,23300,23300,23300,0
|
|
20230628,100200,347810300,23300,23300,23300,23300,0
|
|
20230628,100100,347810300,23300,23300,23300,23300,0
|
|
20230628,100000,347810300,23300,23300,23350,23300,60
|
|
20230628,095900,346412250,23350,23350,23350,23250,1761
|
|
20230628,095800,305406550,23300,23300,23300,23300,0
|
|
20230628,095700,305406550,23300,23300,23300,23300,0
|
|
20230628,095600,305406550,23300,23300,23300,23300,220
|
|
20230628,095500,300280550,23300,23300,23300,23300,249
|
|
20230628,095400,294478850,23300,23300,23300,23300,1
|
|
20230628,095300,294455550,23300,23300,23300,23300,100
|
|
20230628,095200,292125550,23300,23300,23300,23300,100
|
|
20230628,095100,289795550,23400,23350,23400,23300,2801
|
|
20230628,095000,224455150,23350,23350,23350,23350,0
|
|
20230628,094900,224455150,23350,23350,23350,23350,11
|
|
20230628,094800,224198300,23450,23450,23450,23450,11
|
|
20230628,094700,223940350,23450,23450,23450,23450,0
|
|
20230628,094600,223940350,23450,23400,23450,23350,563
|
|
20230628,094500,210786450,23450,23450,23450,23450,515
|
|
20230628,094400,198709700,23450,23450,23450,23450,0
|
|
20230628,094300,198709700,23450,23400,23450,23400,35
|
|
20230628,094200,197890600,23400,23400,23400,23400,113
|
|
20230628,094100,195246400,23400,23400,23400,23400,155
|
|
20230628,094000,191619400,23400,23400,23400,23400,19
|
|
20230628,093900,191174800,23400,23400,23400,23400,25
|
|
20230628,093800,190589800,23400,23400,23400,23400,0
|
|
20230628,093700,190589800,23400,23450,23450,23400,71
|
|
20230628,093600,188927350,23450,23450,23450,23450,0
|
|
20230628,093500,188927350,23450,23450,23450,23450,1
|
|
20230628,093400,188903900,23450,23450,23450,23450,0
|
|
20230628,093300,188903900,23450,23450,23450,23450,2
|
|
20230628,093200,188857000,23450,23450,23450,23450,6
|
|
20230628,093100,188716300,23450,23450,23450,23450,86
|
|
20230628,093000,186699600,23400,23400,23400,23400,42
|
|
20230628,092900,185716800,23450,23450,23450,23450,0
|
|
20230628,092800,185716800,23450,23450,23450,23450,1
|
|
20230628,092700,185693350,23450,23450,23450,23450,1
|
|
20230628,092600,185669900,23350,23350,23350,23350,0
|
|
20230628,092500,185669900,23350,23350,23350,23350,105
|
|
20230628,092400,183218150,23350,23350,23350,23350,306
|
|
20230628,092300,176073050,23400,23400,23400,23400,0
|
|
20230628,092200,176073050,23400,23400,23400,23400,15
|
|
20230628,092100,175722050,23400,23400,23400,23400,422
|
|
20230628,092000,165847250,23400,23400,23400,23400,0
|
|
20230628,091900,165847250,23400,23400,23400,23400,1431
|
|
20230628,091800,132361850,23400,23450,23450,23400,146
|
|
20230628,091700,128945400,23450,23450,23450,23450,357
|
|
20230628,091600,120573750,23500,23500,23500,23500,226
|
|
20230628,091500,115262750,23550,23550,23550,23550,0
|
|
20230628,091400,115262750,23550,23550,23550,23550,2
|
|
20230628,091300,115215650,23550,23550,23550,23550,0
|
|
20230628,091200,115215650,23550,23550,23550,23550,23
|
|
20230628,091100,114674000,23500,23450,23500,23450,7
|
|
20230628,091000,114509800,23550,23550,23550,23550,12
|
|
20230628,090900,114227200,23400,23400,23450,23400,88
|
|
20230628,090800,112165550,23400,23450,23450,23400,126
|
|
20230628,090700,109214600,23450,23450,23450,23450,93
|
|
20230628,090600,107033750,23350,23550,23550,23350,2783
|
|
20230628,090500,41847650,23500,23500,23500,23500,20
|
|
20230628,090400,41377650,23500,23500,23500,23500,33
|
|
20230628,090300,40602150,23500,23550,23550,23450,906
|
|
20230628,090200,19301800,23550,23600,23600,23550,619
|
|
20230628,090100,4696500,23700,23700,23700,23700,1
|
|
20230628,090000,4672800,23600,23600,23600,23600,198
|