658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,195500,1036529600,22900,22900,22900,22900,1379
|
|
20230629,195400,1036529600,22900,22900,22900,22900,0
|
|
20230629,195300,1036529600,22900,22900,22900,22900,0
|
|
20230629,195200,1036529600,22900,22900,22900,22900,0
|
|
20230629,195100,1036529600,22900,22900,22900,22900,0
|
|
20230629,195000,1036529600,22900,22900,22900,22900,0
|
|
20230629,194900,1036529600,22900,22900,22900,22900,0
|
|
20230629,194800,1036529600,22900,22900,22900,22900,0
|
|
20230629,194700,1036529600,22900,22900,22900,22900,0
|
|
20230629,194600,1036529600,22900,22900,22900,22900,0
|
|
20230629,194500,1036529600,22900,22900,22900,22900,0
|
|
20230629,194400,1036529600,22900,22900,22900,22900,0
|
|
20230629,194300,1036529600,22900,22900,22900,22900,0
|
|
20230629,194200,1036529600,22900,22900,22900,22900,0
|
|
20230629,194100,1036529600,22900,22900,22900,22900,0
|
|
20230629,194000,1036529600,22900,22900,22900,22900,0
|
|
20230629,193900,1036529600,22900,22900,22900,22900,0
|
|
20230629,193800,1036529600,22900,22900,22900,22900,0
|
|
20230629,193700,1036529600,22900,22900,22900,22900,0
|
|
20230629,193600,1036529600,22900,22900,22900,22900,0
|
|
20230629,193500,1036529600,22900,22900,22900,22900,0
|
|
20230629,193400,1036529600,22900,22900,22900,22900,0
|
|
20230629,193300,1036529600,22900,22900,22900,22900,0
|
|
20230629,193200,1036529600,22900,22900,22900,22900,0
|
|
20230629,193100,1036529600,22900,22900,22900,22900,0
|
|
20230629,193000,1036529600,22900,22900,22900,22900,0
|
|
20230629,192900,1036529600,22900,22900,22900,22900,0
|
|
20230629,192800,1036529600,22900,22900,22900,22900,0
|
|
20230629,192700,1036529600,22900,22900,22900,22900,0
|
|
20230629,192600,1036529600,22900,22900,22900,22900,0
|
|
20230629,192500,1036529600,22900,22900,22900,22900,1379
|
|
20230629,192400,1036529600,22900,22900,22900,22900,0
|
|
20230629,192300,1036529600,22900,22900,22900,22900,0
|
|
20230629,192200,1036529600,22900,22900,22900,22900,0
|
|
20230629,192100,1036529600,22900,22900,22900,22900,0
|
|
20230629,192000,1036529600,22900,22900,22900,22900,0
|
|
20230629,191900,1036529600,22900,22900,22900,22900,0
|
|
20230629,191800,1036529600,22900,22900,22900,22900,0
|
|
20230629,191700,1036529600,22900,22900,22900,22900,0
|
|
20230629,191600,1036529600,22900,22900,22900,22900,0
|
|
20230629,191500,1036529600,22900,22900,22900,22900,0
|
|
20230629,191400,1036529600,22900,22900,22900,22900,0
|
|
20230629,191300,1036529600,22900,22900,22900,22900,0
|
|
20230629,191200,1036529600,22900,22900,22900,22900,0
|
|
20230629,191100,1036529600,22900,22900,22900,22900,0
|
|
20230629,191000,1036529600,22900,22900,22900,22900,0
|
|
20230629,190900,1036529600,22900,22900,22900,22900,0
|
|
20230629,190800,1036529600,22900,22900,22900,22900,0
|
|
20230629,190700,1036529600,22900,22900,22900,22900,0
|
|
20230629,190600,1036529600,22900,22900,22900,22900,0
|
|
20230629,190500,1036529600,22900,22900,22900,22900,0
|
|
20230629,190400,1036529600,22900,22900,22900,22900,0
|
|
20230629,190300,1036529600,22900,22900,22900,22900,0
|
|
20230629,190200,1036529600,22900,22900,22900,22900,0
|
|
20230629,190100,1036529600,22900,22900,22900,22900,0
|
|
20230629,190000,1036529600,22900,22900,22900,22900,0
|
|
20230629,185900,1036529600,22900,22900,22900,22900,0
|
|
20230629,185800,1036529600,22900,22900,22900,22900,0
|
|
20230629,185700,1036529600,22900,22900,22900,22900,0
|
|
20230629,185600,1036529600,22900,22900,22900,22900,0
|
|
20230629,185500,1036529600,22900,22900,22900,22900,1379
|
|
20230629,185400,1036529600,22900,22900,22900,22900,0
|
|
20230629,185300,1036529600,22900,22900,22900,22900,0
|
|
20230629,185200,1036529600,22900,22900,22900,22900,0
|
|
20230629,185100,1036529600,22900,22900,22900,22900,0
|
|
20230629,185000,1036529600,22900,22900,22900,22900,0
|
|
20230629,184900,1036529600,22900,22900,22900,22900,0
|
|
20230629,184800,1036529600,22900,22900,22900,22900,0
|
|
20230629,184700,1036529600,22900,22900,22900,22900,0
|
|
20230629,184600,1036529600,22900,22900,22900,22900,0
|
|
20230629,184500,1036529600,22900,22900,22900,22900,0
|
|
20230629,184400,1036529600,22900,22900,22900,22900,0
|
|
20230629,184300,1036529600,22900,22900,22900,22900,0
|
|
20230629,184200,1036529600,22900,22900,22900,22900,0
|
|
20230629,184100,1036529600,22900,22900,22900,22900,0
|
|
20230629,184000,1036529600,22900,22900,22900,22900,0
|
|
20230629,183900,1036529600,22900,22900,22900,22900,0
|
|
20230629,183800,1036529600,22900,22900,22900,22900,0
|
|
20230629,183700,1036529600,22900,22900,22900,22900,0
|
|
20230629,183600,1036529600,22900,22900,22900,22900,0
|
|
20230629,183500,1036529600,22900,22900,22900,22900,0
|
|
20230629,183400,1036529600,22900,22900,22900,22900,0
|
|
20230629,183300,1036529600,22900,22900,22900,22900,0
|
|
20230629,183200,1036529600,22900,22900,22900,22900,0
|
|
20230629,183100,1036529600,22900,22900,22900,22900,0
|
|
20230629,183000,1036529600,22900,22900,22900,22900,0
|
|
20230629,182900,1036529600,22900,22900,22900,22900,0
|
|
20230629,182800,1036529600,22900,22900,22900,22900,0
|
|
20230629,182700,1036529600,22900,22900,22900,22900,0
|
|
20230629,182600,1036529600,22900,22900,22900,22900,0
|
|
20230629,182500,1036529600,22900,22900,22900,22900,1379
|
|
20230629,182400,1036529600,22900,22900,22900,22900,0
|
|
20230629,182300,1036529600,22900,22900,22900,22900,0
|
|
20230629,182200,1036529600,22900,22900,22900,22900,0
|
|
20230629,182100,1036529600,22900,22900,22900,22900,0
|
|
20230629,182000,1036529600,22900,22900,22900,22900,0
|
|
20230629,181900,1036529600,22900,22900,22900,22900,0
|
|
20230629,181800,1036529600,22900,22900,22900,22900,0
|
|
20230629,181700,1036529600,22900,22900,22900,22900,0
|
|
20230629,181600,1036529600,22900,22900,22900,22900,0
|
|
20230629,181500,1036529600,22900,22900,22900,22900,0
|
|
20230629,181400,1036529600,22900,22900,22900,22900,0
|
|
20230629,181300,1036529600,22900,22900,22900,22900,0
|
|
20230629,181200,1036529600,22900,22900,22900,22900,0
|
|
20230629,181100,1036529600,22900,22900,22900,22900,0
|
|
20230629,181000,1036529600,22900,22900,22900,22900,0
|
|
20230629,180900,1036529600,22900,22900,22900,22900,0
|
|
20230629,180800,1036529600,22900,22900,22900,22900,0
|
|
20230629,180700,1036529600,22900,22900,22900,22900,0
|
|
20230629,180600,1036529600,22900,22900,22900,22900,0
|
|
20230629,180500,1036529600,22900,22900,22900,22900,0
|
|
20230629,180400,1036529600,22900,22900,22900,22900,0
|
|
20230629,180300,1036529600,22900,22900,22900,22900,0
|
|
20230629,180200,1036529600,22900,22900,22900,22900,0
|
|
20230629,180100,1036529600,22900,22900,22900,22900,0
|
|
20230629,180000,1036529600,22900,22900,22900,22900,0
|
|
20230629,175900,1036529600,22900,22900,22900,22900,0
|
|
20230629,175800,1036529600,22900,22900,22900,22900,0
|
|
20230629,175700,1036529600,22900,22900,22900,22900,0
|
|
20230629,175600,1036529600,22900,22900,22900,22900,0
|
|
20230629,175500,1036529600,22900,22900,22900,22900,1379
|
|
20230629,175400,1036529600,22900,22900,22900,22900,0
|
|
20230629,175300,1036529600,22900,22900,22900,22900,0
|
|
20230629,175200,1036529600,22900,22900,22900,22900,0
|
|
20230629,175100,1036529600,22900,22900,22900,22900,0
|
|
20230629,175000,1036529600,22900,22900,22900,22900,0
|
|
20230629,174900,1036529600,22900,22900,22900,22900,0
|
|
20230629,174800,1036529600,22900,22900,22900,22900,0
|
|
20230629,174700,1036529600,22900,22900,22900,22900,0
|
|
20230629,174600,1036529600,22900,22900,22900,22900,0
|
|
20230629,174500,1036529600,22900,22900,22900,22900,0
|
|
20230629,174400,1036529600,22900,22900,22900,22900,0
|
|
20230629,174300,1036529600,22900,22900,22900,22900,0
|
|
20230629,174200,1036529600,22900,22900,22900,22900,0
|
|
20230629,174100,1036529600,22900,22900,22900,22900,0
|
|
20230629,174000,1036529600,22900,22900,22900,22900,0
|
|
20230629,173900,1036529600,22900,22900,22900,22900,0
|
|
20230629,173800,1036529600,22900,22900,22900,22900,0
|
|
20230629,173700,1036529600,22900,22900,22900,22900,0
|
|
20230629,173600,1036529600,22900,22900,22900,22900,0
|
|
20230629,173500,1036529600,22900,22900,22900,22900,0
|
|
20230629,173400,1036529600,22900,22900,22900,22900,0
|
|
20230629,173300,1036529600,22900,22900,22900,22900,0
|
|
20230629,173200,1036529600,22900,22900,22900,22900,0
|
|
20230629,173100,1036529600,22900,22900,22900,22900,0
|
|
20230629,173000,1036529600,22900,22900,22900,22900,0
|
|
20230629,172900,1036529600,22900,22900,22900,22900,0
|
|
20230629,172800,1036529600,22900,22900,22900,22900,0
|
|
20230629,172700,1036529600,22900,22900,22900,22900,0
|
|
20230629,172600,1036529600,22900,22900,22900,22900,0
|
|
20230629,172500,1036529600,22900,22900,22900,22900,1379
|
|
20230629,172400,1036529600,22900,22900,22900,22900,0
|
|
20230629,172300,1036529600,22900,22900,22900,22900,0
|
|
20230629,172200,1036529600,22900,22900,22900,22900,0
|
|
20230629,172100,1036529600,22900,22900,22900,22900,0
|
|
20230629,172000,1036529600,22900,22900,22900,22900,0
|
|
20230629,171900,1036529600,22900,22900,22900,22900,0
|
|
20230629,171800,1036529600,22900,22900,22900,22900,0
|
|
20230629,171700,1036529600,22900,22900,22900,22900,0
|
|
20230629,171600,1036529600,22900,22900,22900,22900,0
|
|
20230629,171500,1036529600,22900,22900,22900,22900,0
|
|
20230629,171400,1036529600,22900,22900,22900,22900,0
|
|
20230629,171300,1036529600,22900,22900,22900,22900,0
|
|
20230629,171200,1036529600,22900,22900,22900,22900,0
|
|
20230629,171100,1036529600,22900,22900,22900,22900,0
|
|
20230629,171000,1036529600,22900,22900,22900,22900,0
|
|
20230629,170900,1036529600,22900,22900,22900,22900,0
|
|
20230629,170800,1036529600,22900,22900,22900,22900,0
|
|
20230629,170700,1036529600,22900,22900,22900,22900,0
|
|
20230629,170600,1036529600,22900,22900,22900,22900,0
|
|
20230629,170500,1036529600,22900,22900,22900,22900,0
|
|
20230629,170400,1036529600,22900,22900,22900,22900,0
|
|
20230629,170300,1036529600,22900,22900,22900,22900,0
|
|
20230629,170200,1036529600,22900,22900,22900,22900,0
|
|
20230629,170100,1036529600,22900,22900,22900,22900,0
|
|
20230629,170000,1036529600,22900,22900,22900,22900,0
|
|
20230629,165900,1036529600,22900,22900,22900,22900,0
|
|
20230629,165800,1036529600,22900,22900,22900,22900,0
|
|
20230629,165700,1036529600,22900,22900,22900,22900,0
|
|
20230629,165600,1036529600,22900,22900,22900,22900,0
|
|
20230629,165500,1036529600,22900,22900,22900,22900,1379
|
|
20230629,165400,1036529600,22900,22900,22900,22900,0
|
|
20230629,165300,1036529600,22900,22900,22900,22900,0
|
|
20230629,165200,1036529600,22900,22900,22900,22900,0
|
|
20230629,165100,1036529600,22900,22900,22900,22900,0
|
|
20230629,165000,1036529600,22900,22900,22900,22900,0
|
|
20230629,164900,1036529600,22900,22900,22900,22900,0
|
|
20230629,164800,1036529600,22900,22900,22900,22900,0
|
|
20230629,164700,1036529600,22900,22900,22900,22900,0
|
|
20230629,164600,1036529600,22900,22900,22900,22900,0
|
|
20230629,164500,1036529600,22900,22900,22900,22900,0
|
|
20230629,164400,1036529600,22900,22900,22900,22900,0
|
|
20230629,164300,1036529600,22900,22900,22900,22900,0
|
|
20230629,164200,1036529600,22900,22900,22900,22900,0
|
|
20230629,164100,1036529600,22900,22900,22900,22900,0
|
|
20230629,164000,1036529600,22900,22900,22900,22900,0
|
|
20230629,163900,1036529600,22900,22900,22900,22900,0
|
|
20230629,163800,1036529600,22900,22900,22900,22900,0
|
|
20230629,163700,1036529600,22900,22900,22900,22900,0
|
|
20230629,163600,1036529600,22900,22900,22900,22900,0
|
|
20230629,163500,1036529600,22900,22900,22900,22900,0
|
|
20230629,163400,1036529600,22900,22900,22900,22900,0
|
|
20230629,163300,1036529600,22900,22900,22900,22900,0
|
|
20230629,163200,1036529600,22900,22900,22900,22900,0
|
|
20230629,163100,1036529600,22900,22900,22900,22900,0
|
|
20230629,163000,1036529600,22900,22900,22900,22900,0
|
|
20230629,162900,1036529600,22900,22900,22900,22900,0
|
|
20230629,162800,1036529600,22900,22900,22900,22900,0
|
|
20230629,162700,1036529600,22900,22900,22900,22900,0
|
|
20230629,162600,1036529600,22900,22900,22900,22900,0
|
|
20230629,162500,1036529600,22900,22900,22900,22900,1379
|
|
20230629,162400,1036529600,22900,22900,22900,22900,0
|
|
20230629,162300,1036529600,22900,22900,22900,22900,0
|
|
20230629,162200,1036529600,22900,22900,22900,22900,0
|
|
20230629,162100,1036529600,22900,22900,22900,22900,0
|
|
20230629,162000,1036529600,22900,22900,22900,22900,0
|
|
20230629,161900,1036529600,22900,22900,22900,22900,0
|
|
20230629,161800,1036529600,22900,22900,22900,22900,0
|
|
20230629,161700,1036529600,22900,22900,22900,22900,0
|
|
20230629,161600,1036529600,22900,22900,22900,22900,0
|
|
20230629,161500,1036529600,22900,22900,22900,22900,0
|
|
20230629,161400,1036529600,22900,22900,22900,22900,0
|
|
20230629,161300,1036529600,22900,22900,22900,22900,0
|
|
20230629,161200,1036529600,22900,22900,22900,22900,0
|
|
20230629,161100,1036529600,22900,22900,22900,22900,0
|
|
20230629,161000,1036529600,22900,22900,22900,22900,0
|
|
20230629,160900,1036529600,22900,22900,22900,22900,0
|
|
20230629,160800,1036529600,22900,22900,22900,22900,0
|
|
20230629,160700,1036529600,22900,22900,22900,22900,0
|
|
20230629,160600,1036529600,22900,22900,22900,22900,0
|
|
20230629,160500,1036529600,22900,22900,22900,22900,0
|
|
20230629,160400,1036529600,22900,22900,22900,22900,0
|
|
20230629,160300,1036529600,22900,22900,22900,22900,0
|
|
20230629,160200,1036529600,22900,22900,22900,22900,0
|
|
20230629,160100,1036529600,22900,22900,22900,22900,0
|
|
20230629,160000,1036529600,22900,22900,22900,22900,0
|
|
20230629,155900,1036529600,22900,22900,22900,22900,0
|
|
20230629,155800,1036529600,22900,22900,22900,22900,0
|
|
20230629,155700,1036529600,22900,22900,22900,22900,0
|
|
20230629,155600,1036529600,22900,22900,22900,22900,0
|
|
20230629,155500,1036529600,22900,22900,22900,22900,1379
|
|
20230629,155400,1036529600,22900,22900,22900,22900,0
|
|
20230629,155300,1036529600,22900,22900,22900,22900,0
|
|
20230629,155200,1036529600,22900,22900,22900,22900,0
|
|
20230629,155100,1036529600,22900,22900,22900,22900,0
|
|
20230629,155000,1036529600,22900,22900,22900,22900,0
|
|
20230629,154900,1036529600,22900,22900,22900,22900,0
|
|
20230629,154800,1036529600,22900,22900,22900,22900,0
|
|
20230629,154700,1036529600,22900,22900,22900,22900,0
|
|
20230629,154600,1036529600,22900,22900,22900,22900,0
|
|
20230629,154500,1036529600,22900,22900,22900,22900,0
|
|
20230629,154400,1036529600,22900,22900,22900,22900,0
|
|
20230629,154300,1036529600,22900,22900,22900,22900,0
|
|
20230629,154200,1036529600,22900,22900,22900,22900,0
|
|
20230629,154100,1036529600,22900,22900,22900,22900,0
|
|
20230629,154000,1036529600,22900,22900,22900,22900,0
|
|
20230629,153900,1036529600,22900,22900,22900,22900,0
|
|
20230629,153800,1036529600,22900,22900,22900,22900,0
|
|
20230629,153700,1036529600,22900,22900,22900,22900,0
|
|
20230629,153600,1036529600,22900,22900,22900,22900,0
|
|
20230629,153500,1036529600,22900,22900,22900,22900,0
|
|
20230629,153400,1036529600,22900,22900,22900,22900,0
|
|
20230629,153300,1036529600,22900,22900,22900,22900,0
|
|
20230629,153200,1036529600,22900,22900,22900,22900,0
|
|
20230629,153100,1036529600,22900,22900,22900,22900,0
|
|
20230629,153000,1036529600,22900,22900,22900,22900,1379
|
|
20230629,152900,1004950500,22900,22900,22900,22900,0
|
|
20230629,152800,1004950500,22900,22900,22900,22900,0
|
|
20230629,152700,1004950500,22900,22900,22900,22900,0
|
|
20230629,152600,1004950500,22900,22900,22900,22900,0
|
|
20230629,152500,1004950500,22900,22900,22900,22900,0
|
|
20230629,152400,1004950500,22900,22900,22900,22900,0
|
|
20230629,152300,1004950500,22900,22900,22900,22900,0
|
|
20230629,152200,1004950500,22900,22900,22900,22900,0
|
|
20230629,152100,1004950500,22900,22900,22900,22900,0
|
|
20230629,152000,1004950500,22900,22900,22900,22900,0
|
|
20230629,151900,1004950500,22900,22850,22950,22850,141
|
|
20230629,151800,1001720700,22850,22900,22900,22850,2318
|
|
20230629,151700,948695600,22950,22900,22950,22900,11
|
|
20230629,151600,948443200,22950,22900,22950,22900,61
|
|
20230629,151500,947045800,22950,22900,22950,22900,2
|
|
20230629,151400,946999950,22900,22900,22900,22900,0
|
|
20230629,151300,946999950,22900,22900,22900,22900,1000
|
|
20230629,151200,924099950,22900,22900,22900,22900,71
|
|
20230629,151100,922474050,22950,22950,22950,22950,82
|
|
20230629,151000,920592150,22950,23000,23000,22950,327
|
|
20230629,150900,913087450,23000,23000,23000,23000,1
|
|
20230629,150800,913064450,23000,23000,23000,23000,0
|
|
20230629,150700,913064450,23000,23000,23000,23000,50
|
|
20230629,150600,911914450,23000,23000,23000,23000,2
|
|
20230629,150500,911868450,23000,23000,23000,23000,1
|
|
20230629,150400,911845450,23000,22950,23000,22950,2
|
|
20230629,150300,911799500,22950,22950,22950,22950,142
|
|
20230629,150200,908540600,22950,23000,23000,22950,217
|
|
20230629,150100,903560150,23000,23000,23000,23000,190
|
|
20230629,150000,899190150,23000,23000,23000,23000,1
|
|
20230629,145900,899167150,23050,23050,23050,23050,0
|
|
20230629,145800,899167150,23050,23000,23050,23000,137
|
|
20230629,145700,896016100,23000,23000,23000,23000,1
|
|
20230629,145600,895993100,23000,23000,23000,23000,1
|
|
20230629,145500,895970100,23000,23000,23000,23000,0
|
|
20230629,145400,895970100,23000,23000,23000,23000,0
|
|
20230629,145300,895970100,23000,23000,23000,23000,1
|
|
20230629,145200,895947100,22950,22950,22950,22950,198
|
|
20230629,145100,891403000,22950,23000,23000,22950,14
|
|
20230629,145000,891081200,22950,22950,22950,22950,100
|
|
20230629,144900,888786200,22950,22950,22950,22950,204
|
|
20230629,144800,884104400,22950,23000,23000,22950,181
|
|
20230629,144700,879945900,22950,22950,22950,22950,2
|
|
20230629,144600,879900000,23000,23000,23000,23000,0
|
|
20230629,144500,879900000,23000,23000,23000,23000,0
|
|
20230629,144400,879900000,23000,23000,23000,23000,576
|
|
20230629,144300,866652000,23050,23050,23050,23050,0
|
|
20230629,144200,866652000,23050,23050,23050,23050,0
|
|
20230629,144100,866652000,23050,23050,23050,23050,100
|
|
20230629,144000,864347000,23000,23050,23050,23000,270
|
|
20230629,143900,858127000,23050,23050,23050,23050,0
|
|
20230629,143800,858127000,23050,23050,23050,23050,0
|
|
20230629,143700,858127000,23050,23050,23050,23050,0
|
|
20230629,143600,858127000,23050,23000,23050,23000,246
|
|
20230629,143500,852468900,22950,22950,22950,22950,1
|
|
20230629,143400,852445950,22950,22950,22950,22950,0
|
|
20230629,143300,852445950,22950,22950,22950,22950,65
|
|
20230629,143200,850954200,22950,22950,22950,22950,4
|
|
20230629,143100,850862400,22950,22950,22950,22950,4
|
|
20230629,143000,850770600,22900,22950,22950,22900,538
|
|
20230629,142900,838423750,22950,22950,22950,22950,0
|
|
20230629,142800,838423750,22950,22950,22950,22950,212
|
|
20230629,142700,833558350,22950,22950,22950,22950,103
|
|
20230629,142600,831194500,22950,22950,22950,22950,0
|
|
20230629,142500,831194500,22950,22950,22950,22950,0
|
|
20230629,142400,831194500,22950,22950,22950,22950,12
|
|
20230629,142300,830919100,22950,22950,22950,22950,16
|
|
20230629,142200,830551900,22950,22950,22950,22950,0
|
|
20230629,142100,830551900,22950,22950,22950,22950,61
|
|
20230629,142000,829151950,22950,22950,22950,22950,13
|
|
20230629,141900,828853600,22950,23000,23000,22950,11
|
|
20230629,141800,828601100,22950,22950,22950,22950,0
|
|
20230629,141700,828601100,22950,22950,22950,22950,20
|
|
20230629,141600,828142100,22900,22900,22900,22900,80
|
|
20230629,141500,826310100,22950,22950,22950,22950,66
|
|
20230629,141400,824795400,22950,22950,22950,22950,53
|
|
20230629,141300,823579050,22950,22950,22950,22950,0
|
|
20230629,141200,823579050,22950,22950,22950,22950,25
|
|
20230629,141100,823005300,22950,22950,22950,22950,0
|
|
20230629,141000,823005300,22950,22950,22950,22950,0
|
|
20230629,140900,823005300,22950,22900,22950,22900,38
|
|
20230629,140800,822133600,22900,22900,22900,22900,16
|
|
20230629,140700,821767200,22900,22950,22950,22900,8
|
|
20230629,140600,821583950,22950,22950,22950,22950,469
|
|
20230629,140500,810820400,22950,22850,22950,22850,1706
|
|
20230629,140400,771771600,22850,22900,22900,22850,1165
|
|
20230629,140300,745114100,22900,22900,22950,22900,598
|
|
20230629,140200,731419150,22950,22950,22950,22950,21
|
|
20230629,140100,730937200,22900,22950,22950,22900,12
|
|
20230629,140000,730661900,22900,22950,22950,22900,8
|
|
20230629,135900,730478500,22900,22900,22900,22900,85
|
|
20230629,135800,728532000,22900,22900,22900,22900,1006
|
|
20230629,135700,705494600,22900,22950,22950,22900,119
|
|
20230629,135600,702768800,22950,22950,22950,22950,6
|
|
20230629,135500,702631100,22950,22950,22950,22950,439
|
|
20230629,135400,692556050,22950,22950,22950,22950,577
|
|
20230629,135300,679313900,22950,22950,22950,22950,58
|
|
20230629,135200,677982800,22950,22950,22950,22950,11
|
|
20230629,135100,677730350,22900,22950,22950,22900,3106
|
|
20230629,135000,606571600,22950,23050,23050,22950,3049
|
|
20230629,134900,536404050,23050,23050,23050,23050,205
|
|
20230629,134800,531678800,23100,23100,23100,23100,3
|
|
20230629,134700,531609500,23050,23050,23050,23050,0
|
|
20230629,134600,531609500,23050,23150,23150,23050,83
|
|
20230629,134500,529696000,23100,23100,23100,23100,56
|
|
20230629,134400,528402400,23050,23050,23050,23050,1
|
|
20230629,134300,528379350,23100,23100,23100,23100,1
|
|
20230629,134200,528356250,23100,23100,23100,23050,77
|
|
20230629,134100,526577600,23100,23100,23100,23100,1
|
|
20230629,134000,526554500,23100,23100,23100,23100,0
|
|
20230629,133900,526554500,23100,23100,23100,23100,1
|
|
20230629,133800,526531400,23100,23100,23100,23100,0
|
|
20230629,133700,526531400,23100,23100,23100,23100,23
|
|
20230629,133600,526000100,23100,23100,23100,23100,0
|
|
20230629,133500,526000100,23100,23100,23100,23100,111
|
|
20230629,133400,523436000,23100,23100,23100,23100,300
|
|
20230629,133300,516506000,23150,23150,23150,23150,0
|
|
20230629,133200,516506000,23150,23150,23150,23150,0
|
|
20230629,133100,516506000,23150,23150,23150,23150,0
|
|
20230629,133000,516506000,23150,23150,23150,23150,0
|
|
20230629,132900,516506000,23150,23150,23150,23150,0
|
|
20230629,132800,516506000,23150,23150,23150,23150,1
|
|
20230629,132700,516482850,23100,23100,23100,23100,155
|
|
20230629,132600,512902350,23100,23100,23100,23100,0
|
|
20230629,132500,512902350,23100,23100,23100,23100,1
|
|
20230629,132400,512879250,23150,23150,23150,23150,0
|
|
20230629,132300,512879250,23150,23150,23150,23150,0
|
|
20230629,132200,512879250,23150,23150,23150,23150,0
|
|
20230629,132100,512879250,23150,23150,23150,23150,149
|
|
20230629,132000,509429900,23150,23150,23150,23150,0
|
|
20230629,131900,509429900,23150,23150,23150,23150,0
|
|
20230629,131800,509429900,23150,23150,23150,23150,194
|
|
20230629,131700,504938800,23150,23150,23150,23150,0
|
|
20230629,131600,504938800,23150,23150,23150,23150,0
|
|
20230629,131500,504938800,23150,23150,23150,23150,0
|
|
20230629,131400,504938800,23150,23150,23150,23150,106
|
|
20230629,131300,502484900,23150,23150,23150,23150,1
|
|
20230629,131200,502461750,23150,23150,23150,23150,0
|
|
20230629,131100,502461750,23150,23150,23150,23150,0
|
|
20230629,131000,502461750,23150,23150,23150,23150,0
|
|
20230629,130900,502461750,23150,23150,23150,23150,0
|
|
20230629,130800,502461750,23150,23150,23150,23150,10
|
|
20230629,130700,502230250,23150,23150,23150,23150,0
|
|
20230629,130600,502230250,23150,23150,23150,23150,0
|
|
20230629,130500,502230250,23150,23150,23150,23150,1
|
|
20230629,130400,502207100,23200,23200,23200,23200,0
|
|
20230629,130300,502207100,23200,23150,23200,23150,131
|
|
20230629,130200,499173950,23150,23150,23150,23150,2
|
|
20230629,130100,499127650,23150,23150,23150,23150,18
|
|
20230629,130000,498710950,23150,23150,23150,23150,70
|
|
20230629,125900,497090450,23200,23200,23200,23200,1
|
|
20230629,125800,497067250,23150,23150,23150,23150,527
|
|
20230629,125700,484867200,23150,23150,23150,23150,12
|
|
20230629,125600,484589400,23100,23100,23100,23100,0
|
|
20230629,125500,484589400,23100,23100,23100,23100,0
|
|
20230629,125400,484589400,23100,23100,23100,23100,0
|
|
20230629,125300,484589400,23100,23100,23100,23100,15
|
|
20230629,125200,484242900,23100,23100,23100,23100,0
|
|
20230629,125100,484242900,23100,23100,23100,23100,0
|
|
20230629,125000,484242900,23100,23100,23100,23100,0
|
|
20230629,124900,484242900,23100,23100,23100,23100,0
|
|
20230629,124800,484242900,23100,23100,23100,23100,15
|
|
20230629,124700,483896400,23100,23100,23100,23100,20
|
|
20230629,124600,483434400,23050,23100,23100,23050,4
|
|
20230629,124500,483342050,23100,23100,23100,23100,0
|
|
20230629,124400,483342050,23100,23100,23100,23100,0
|
|
20230629,124300,483342050,23100,23100,23100,23100,0
|
|
20230629,124200,483342050,23100,23100,23100,23100,1845
|
|
20230629,124100,440722550,23100,23150,23150,23100,434
|
|
20230629,124000,430696650,23100,23100,23100,23100,0
|
|
20230629,123900,430696650,23100,23100,23100,23100,0
|
|
20230629,123800,430696650,23100,23150,23150,23100,110
|
|
20230629,123700,428150200,23150,23150,23150,23150,0
|
|
20230629,123600,428150200,23150,23150,23150,23150,2
|
|
20230629,123500,428103900,23150,23150,23150,23150,0
|
|
20230629,123400,428103900,23150,23150,23150,23150,383
|
|
20230629,123300,419237450,23150,23150,23150,23100,408
|
|
20230629,123200,409794150,23150,23200,23200,23150,168
|
|
20230629,123100,405900050,23100,23200,23200,23100,110
|
|
20230629,123000,403358050,23200,23200,23200,23200,1
|
|
20230629,122900,403334850,23150,23150,23150,23150,5
|
|
20230629,122800,403219100,23100,23150,23150,23100,600
|
|
20230629,122700,389344750,23200,23200,23200,23200,1
|
|
20230629,122600,389321550,23200,23200,23200,23200,1
|
|
20230629,122500,389298350,23150,23150,23150,23150,20
|
|
20230629,122400,388835350,23250,23250,23250,23250,0
|
|
20230629,122300,388835350,23250,23250,23250,23250,0
|
|
20230629,122200,388835350,23250,23250,23250,23250,0
|
|
20230629,122100,388835350,23250,23250,23250,23250,0
|
|
20230629,122000,388835350,23250,23250,23250,23250,0
|
|
20230629,121900,388835350,23250,23250,23250,23250,0
|
|
20230629,121800,388835350,23250,23250,23250,23250,0
|
|
20230629,121700,388835350,23250,23250,23250,23250,0
|
|
20230629,121600,388835350,23250,23250,23250,23250,0
|
|
20230629,121500,388835350,23250,23200,23250,23200,2
|
|
20230629,121400,388788900,23200,23200,23200,23200,1
|
|
20230629,121300,388765700,23200,23150,23200,23150,120
|
|
20230629,121200,385983200,23150,23150,23150,23150,740
|
|
20230629,121100,368852200,23200,23200,23200,23200,0
|
|
20230629,121000,368852200,23200,23200,23200,23200,0
|
|
20230629,120900,368852200,23200,23200,23200,23200,0
|
|
20230629,120800,368852200,23200,23200,23200,23200,1
|
|
20230629,120700,368829000,23200,23200,23200,23200,0
|
|
20230629,120600,368829000,23200,23200,23200,23200,1
|
|
20230629,120500,368805800,23200,23200,23200,23200,0
|
|
20230629,120400,368805800,23200,23200,23200,23200,300
|
|
20230629,120300,361845800,23150,23200,23200,23150,249
|
|
20230629,120200,356081400,23250,23250,23250,23250,9
|
|
20230629,120100,355872150,23200,23200,23200,23200,40
|
|
20230629,120000,354944150,23250,23200,23250,23150,14
|
|
20230629,115900,354619350,23200,23200,23200,23200,0
|
|
20230629,115800,354619350,23200,23200,23200,23200,0
|
|
20230629,115700,354619350,23200,23200,23200,23200,0
|
|
20230629,115600,354619350,23200,23200,23200,23200,0
|
|
20230629,115500,354619350,23200,23200,23200,23200,0
|
|
20230629,115400,354619350,23200,23200,23200,23200,0
|
|
20230629,115300,354619350,23200,23200,23200,23150,51
|
|
20230629,115200,353436750,23150,23150,23150,23150,13
|
|
20230629,115100,353135800,23200,23200,23200,23200,0
|
|
20230629,115000,353135800,23200,23200,23200,23200,1
|
|
20230629,114900,353112600,23200,23200,23200,23200,0
|
|
20230629,114800,353112600,23200,23200,23200,23200,0
|
|
20230629,114700,353112600,23200,23200,23200,23200,60
|
|
20230629,114600,351720600,23200,23200,23200,23200,130
|
|
20230629,114500,348704600,23150,23150,23150,23150,0
|
|
20230629,114400,348704600,23150,23150,23150,23150,0
|
|
20230629,114300,348704600,23150,23150,23150,23150,211
|
|
20230629,114200,343819950,23200,23200,23200,23200,8
|
|
20230629,114100,343634350,23150,23150,23150,23150,0
|
|
20230629,114000,343634350,23150,23150,23150,23150,0
|
|
20230629,113900,343634350,23150,23150,23150,23150,118
|
|
20230629,113800,340902650,23150,23200,23200,23150,44
|
|
20230629,113700,339881900,23200,23200,23200,23200,0
|
|
20230629,113600,339881900,23200,23200,23200,23200,0
|
|
20230629,113500,339881900,23200,23200,23200,23200,0
|
|
20230629,113400,339881900,23200,23200,23200,23200,3
|
|
20230629,113300,339812300,23200,23200,23200,23200,8
|
|
20230629,113200,339626700,23200,23200,23200,23200,0
|
|
20230629,113100,339626700,23200,23200,23200,23200,0
|
|
20230629,113000,339626700,23200,23250,23250,23200,152
|
|
20230629,112900,336096100,23250,23250,23250,23250,1
|
|
20230629,112800,336072850,23250,23250,23250,23250,0
|
|
20230629,112700,336072850,23250,23250,23250,23250,0
|
|
20230629,112600,336072850,23250,23250,23250,23250,0
|
|
20230629,112500,336072850,23250,23150,23250,23150,46
|
|
20230629,112400,335005650,23150,23150,23150,23150,150
|
|
20230629,112300,331533150,23200,23200,23200,23200,0
|
|
20230629,112200,331533150,23200,23200,23200,23200,201
|
|
20230629,112100,326869950,23150,23150,23150,23150,0
|
|
20230629,112000,326869950,23150,23150,23200,23150,212
|
|
20230629,111900,321952650,23150,23150,23150,23150,1
|
|
20230629,111800,321929500,23150,23150,23150,23150,1
|
|
20230629,111700,321906350,23150,23100,23150,23100,11
|
|
20230629,111600,321652200,23150,23100,23150,23100,41
|
|
20230629,111500,320705050,23150,23150,23150,23150,1
|
|
20230629,111400,320681900,23150,23100,23150,23100,12
|
|
20230629,111300,320404200,23150,23150,23150,23150,0
|
|
20230629,111200,320404200,23150,23150,23150,23150,94
|
|
20230629,111100,318228100,23150,23150,23150,23150,8
|
|
20230629,111000,318042900,23150,23150,23150,23150,418
|
|
20230629,110900,308366200,23150,23150,23150,23150,0
|
|
20230629,110800,308366200,23150,23150,23150,23150,82
|
|
20230629,110700,306467900,23150,23150,23150,23150,271
|
|
20230629,110600,300194250,23150,23150,23150,23150,975
|
|
20230629,110500,277623000,23200,23200,23200,23200,8
|
|
20230629,110400,277437400,23200,23200,23200,23200,26
|
|
20230629,110300,276834200,23200,23200,23200,23200,0
|
|
20230629,110200,276834200,23200,23200,23200,23200,0
|
|
20230629,110100,276834200,23200,23200,23200,23200,1
|
|
20230629,110000,276811000,23150,23150,23150,23150,0
|
|
20230629,105900,276811000,23150,23150,23150,23150,0
|
|
20230629,105800,276811000,23150,23150,23150,23150,12
|
|
20230629,105700,276533200,23150,23150,23150,23150,54
|
|
20230629,105600,275283100,23200,23200,23200,23200,100
|
|
20230629,105500,272963100,23200,23200,23200,23200,0
|
|
20230629,105400,272963100,23200,23200,23200,23200,0
|
|
20230629,105300,272963100,23200,23200,23200,23200,10
|
|
20230629,105200,272731100,23200,23200,23200,23200,40
|
|
20230629,105100,271803100,23200,23200,23200,23200,52
|
|
20230629,105000,270596700,23200,23200,23200,23200,48
|
|
20230629,104900,269483100,23200,23200,23200,23150,132
|
|
20230629,104800,266422800,23200,23200,23200,23200,28
|
|
20230629,104700,265773200,23200,23200,23200,23200,50
|
|
20230629,104600,264613200,23250,23250,23250,23250,0
|
|
20230629,104500,264613200,23250,23200,23250,23200,2
|
|
20230629,104400,264566750,23150,23150,23150,23150,269
|
|
20230629,104300,258339400,23150,23150,23150,23150,0
|
|
20230629,104200,258339400,23150,23200,23200,23150,259
|
|
20230629,104100,252331000,23200,23200,23200,23200,159
|
|
20230629,104000,248642200,23200,23200,23200,23200,78
|
|
20230629,103900,246832600,23200,23200,23200,23200,270
|
|
20230629,103800,240568600,23200,23200,23200,23200,0
|
|
20230629,103700,240568600,23200,23200,23200,23200,0
|
|
20230629,103600,240568600,23200,23200,23200,23200,0
|
|
20230629,103500,240568600,23200,23200,23200,23200,0
|
|
20230629,103400,240568600,23200,23250,23250,23200,694
|
|
20230629,103300,224445700,23250,23250,23250,23250,116
|
|
20230629,103200,221748700,23250,23250,23250,23250,105
|
|
20230629,103100,219307450,23350,23350,23350,23300,406
|
|
20230629,103000,209847550,23300,23250,23300,23250,4
|
|
20230629,102900,209754400,23300,23300,23300,23300,81
|
|
20230629,102800,207867100,23300,23300,23300,23300,1
|
|
20230629,102700,207843800,23250,23250,23250,23250,5
|
|
20230629,102600,207727550,23250,23250,23250,23250,8
|
|
20230629,102500,207541550,23250,23250,23250,23250,21
|
|
20230629,102400,207053300,23250,23250,23250,23250,0
|
|
20230629,102300,207053300,23250,23250,23250,23250,0
|
|
20230629,102200,207053300,23250,23250,23250,23250,0
|
|
20230629,102100,207053300,23250,23250,23250,23250,0
|
|
20230629,102000,207053300,23250,23250,23250,23250,0
|
|
20230629,101900,207053300,23250,23250,23250,23250,0
|
|
20230629,101800,207053300,23250,23250,23250,23250,0
|
|
20230629,101700,207053300,23250,23250,23250,23250,10
|
|
20230629,101600,206820800,23250,23350,23350,23250,733
|
|
20230629,101500,189744150,23400,23400,23400,23400,0
|
|
20230629,101400,189744150,23400,23400,23400,23400,109
|
|
20230629,101300,187193550,23450,23450,23450,23450,0
|
|
20230629,101200,187193550,23450,23450,23450,23450,0
|
|
20230629,101100,187193550,23450,23450,23450,23450,0
|
|
20230629,101000,187193550,23450,23450,23450,23450,0
|
|
20230629,100900,187193550,23450,23450,23450,23450,0
|
|
20230629,100800,187193550,23450,23450,23450,23450,0
|
|
20230629,100700,187193550,23450,23450,23450,23450,0
|
|
20230629,100600,187193550,23450,23400,23500,23400,270
|
|
20230629,100500,180860100,23450,23450,23450,23450,0
|
|
20230629,100400,180860100,23450,23450,23450,23450,0
|
|
20230629,100300,180860100,23450,23500,23500,23450,65
|
|
20230629,100200,179335750,23500,23450,23500,23450,1100
|
|
20230629,100100,153496850,23450,23450,23450,23450,0
|
|
20230629,100000,153496850,23450,23450,23450,23450,9
|
|
20230629,095900,153285800,23450,23450,23450,23450,3
|
|
20230629,095800,153215450,23350,23350,23350,23350,50
|
|
20230629,095700,152047950,23350,23350,23350,23350,5
|
|
20230629,095600,151931200,23400,23400,23400,23400,0
|
|
20230629,095500,151931200,23400,23400,23400,23400,0
|
|
20230629,095400,151931200,23400,23400,23400,23400,140
|
|
20230629,095300,148655200,23400,23450,23450,23400,230
|
|
20230629,095200,143269200,23450,23450,23450,23450,0
|
|
20230629,095100,143269200,23450,23450,23450,23450,24
|
|
20230629,095000,142706400,23500,23500,23500,23500,106
|
|
20230629,094900,140215400,23500,23500,23500,23500,253
|
|
20230629,094800,134269900,23450,23450,23450,23450,50
|
|
20230629,094700,133097400,23450,23450,23450,23450,13
|
|
20230629,094600,132792550,23450,23450,23450,23450,107
|
|
20230629,094500,130283400,23500,23500,23500,23500,6
|
|
20230629,094400,130142400,23500,23500,23500,23500,9
|
|
20230629,094300,129930900,23500,23400,23500,23400,329
|
|
20230629,094200,122220150,23400,23400,23400,23400,87
|
|
20230629,094100,120184350,23400,23400,23400,23400,120
|
|
20230629,094000,117376350,23350,23350,23350,23350,1
|
|
20230629,093900,117353000,23300,23300,23300,23300,0
|
|
20230629,093800,117353000,23300,23300,23350,23300,564
|
|
20230629,093700,104193650,23350,23350,23350,23350,1
|
|
20230629,093600,104170300,23300,23350,23350,23300,4
|
|
20230629,093500,104077050,23350,23300,23350,23300,47
|
|
20230629,093400,102980100,23300,23250,23300,23250,85
|
|
20230629,093300,101000050,23250,23250,23250,23250,41
|
|
20230629,093200,100046800,23250,23250,23250,23200,112
|
|
20230629,093100,97447850,23200,23200,23200,23200,0
|
|
20230629,093000,97447850,23200,23200,23200,23200,0
|
|
20230629,092900,97447850,23200,23200,23200,23200,121
|
|
20230629,092800,94640650,23200,23200,23200,23200,35
|
|
20230629,092700,93828650,23200,23200,23200,23200,1440
|
|
20230629,092600,60420650,23200,23200,23200,23200,15
|
|
20230629,092500,60072650,23200,23300,23300,23200,52
|
|
20230629,092400,58861250,23250,23250,23250,23250,101
|
|
20230629,092300,56513000,23250,23250,23250,23250,0
|
|
20230629,092200,56513000,23250,23250,23250,23250,0
|
|
20230629,092100,56513000,23250,23250,23250,23250,0
|
|
20230629,092000,56513000,23250,23250,23250,23250,270
|
|
20230629,091900,50235500,23300,23250,23300,23250,211
|
|
20230629,091800,45319700,23250,23250,23250,23250,50
|
|
20230629,091700,44157200,23200,23200,23200,23200,71
|
|
20230629,091600,42510000,23200,23200,23200,23200,0
|
|
20230629,091500,42510000,23200,23200,23200,23200,100
|
|
20230629,091400,40190000,23250,23300,23300,23250,346
|
|
20230629,091300,32145450,23300,23300,23300,23300,40
|
|
20230629,091200,31213450,23300,23300,23300,23300,12
|
|
20230629,091100,30933850,23250,23250,23250,23250,0
|
|
20230629,091000,30933850,23250,23250,23250,23250,55
|
|
20230629,090900,29655100,23250,23250,23250,23250,197
|
|
20230629,090800,25074850,23300,23350,23350,23300,77
|
|
20230629,090700,23279250,23300,23300,23300,23300,6
|
|
20230629,090600,23139450,23300,23300,23300,23300,129
|
|
20230629,090500,20133750,23300,23300,23300,23300,0
|
|
20230629,090400,20133750,23300,23300,23300,23300,40
|
|
20230629,090300,19201750,23350,23400,23400,23350,50
|
|
20230629,090200,18034200,23300,23300,23300,23300,0
|
|
20230629,090100,18034200,23300,23300,23300,23300,715
|
|
20230629,090000,1374700,23300,23300,23300,23300,59
|