575 lines
30 KiB
CSV
575 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183200,1243502550,23050,23050,23050,23050,1546
|
|
20230628,183100,1243502550,23050,23050,23050,23050,0
|
|
20230628,183000,1243502550,23050,23050,23050,23050,0
|
|
20230628,182900,1243502550,23050,23050,23050,23050,0
|
|
20230628,182800,1243502550,23050,23050,23050,23050,0
|
|
20230628,182700,1243502550,23050,23050,23050,23050,0
|
|
20230628,182600,1243502550,23050,23050,23050,23050,0
|
|
20230628,182500,1243502550,23050,23050,23050,23050,0
|
|
20230628,182400,1243502550,23050,23050,23050,23050,0
|
|
20230628,182300,1243502550,23050,23050,23050,23050,0
|
|
20230628,182200,1243502550,23050,23050,23050,23050,0
|
|
20230628,182100,1243502550,23050,23050,23050,23050,0
|
|
20230628,182000,1243502550,23050,23050,23050,23050,0
|
|
20230628,181900,1243502550,23050,23050,23050,23050,0
|
|
20230628,181800,1243502550,23050,23050,23050,23050,0
|
|
20230628,181700,1243502550,23050,23050,23050,23050,0
|
|
20230628,181600,1243502550,23050,23050,23050,23050,0
|
|
20230628,181500,1243502550,23050,23050,23050,23050,0
|
|
20230628,181400,1243502550,23050,23050,23050,23050,0
|
|
20230628,181300,1243502550,23050,23050,23050,23050,0
|
|
20230628,181200,1243502550,23050,23050,23050,23050,0
|
|
20230628,181100,1243502550,23050,23050,23050,23050,0
|
|
20230628,181000,1243502550,23050,23050,23050,23050,0
|
|
20230628,180900,1243502550,23050,23050,23050,23050,0
|
|
20230628,180800,1243502550,23050,23050,23050,23050,0
|
|
20230628,180700,1243502550,23050,23050,23050,23050,0
|
|
20230628,180600,1243502550,23050,23050,23050,23050,0
|
|
20230628,180500,1243502550,23050,23050,23050,23050,0
|
|
20230628,180400,1243502550,23050,23050,23050,23050,0
|
|
20230628,180300,1243502550,23050,23050,23050,23050,0
|
|
20230628,180200,1243502550,23050,23050,23050,23050,1546
|
|
20230628,180100,1243502550,23050,23050,23050,23050,0
|
|
20230628,180000,1243502550,23050,23050,23050,23050,0
|
|
20230628,175900,1243502550,23050,23050,23050,23050,0
|
|
20230628,175800,1243502550,23050,23050,23050,23050,0
|
|
20230628,175700,1243502550,23050,23050,23050,23050,0
|
|
20230628,175600,1243502550,23050,23050,23050,23050,0
|
|
20230628,175500,1243502550,23050,23050,23050,23050,0
|
|
20230628,175400,1243502550,23050,23050,23050,23050,0
|
|
20230628,175300,1243502550,23050,23050,23050,23050,0
|
|
20230628,175200,1243502550,23050,23050,23050,23050,0
|
|
20230628,175100,1243502550,23050,23050,23050,23050,0
|
|
20230628,175000,1243502550,23050,23050,23050,23050,0
|
|
20230628,174900,1243502550,23050,23050,23050,23050,0
|
|
20230628,174800,1243502550,23050,23050,23050,23050,0
|
|
20230628,174700,1243502550,23050,23050,23050,23050,0
|
|
20230628,174600,1243502550,23050,23050,23050,23050,0
|
|
20230628,174500,1243502550,23050,23050,23050,23050,0
|
|
20230628,174400,1243502550,23050,23050,23050,23050,0
|
|
20230628,174300,1243502550,23050,23050,23050,23050,0
|
|
20230628,174200,1243502550,23050,23050,23050,23050,0
|
|
20230628,174100,1243502550,23050,23050,23050,23050,0
|
|
20230628,174000,1243502550,23050,23050,23050,23050,0
|
|
20230628,173900,1243502550,23050,23050,23050,23050,0
|
|
20230628,173800,1243502550,23050,23050,23050,23050,0
|
|
20230628,173700,1243502550,23050,23050,23050,23050,0
|
|
20230628,173600,1243502550,23050,23050,23050,23050,0
|
|
20230628,173500,1243502550,23050,23050,23050,23050,0
|
|
20230628,173400,1243502550,23050,23050,23050,23050,0
|
|
20230628,173300,1243502550,23050,23050,23050,23050,0
|
|
20230628,173200,1243502550,23050,23050,23050,23050,1546
|
|
20230628,173100,1243502550,23050,23050,23050,23050,0
|
|
20230628,173000,1243502550,23050,23050,23050,23050,0
|
|
20230628,172900,1243502550,23050,23050,23050,23050,0
|
|
20230628,172800,1243502550,23050,23050,23050,23050,0
|
|
20230628,172700,1243502550,23050,23050,23050,23050,0
|
|
20230628,172600,1243502550,23050,23050,23050,23050,0
|
|
20230628,172500,1243502550,23050,23050,23050,23050,0
|
|
20230628,172400,1243502550,23050,23050,23050,23050,0
|
|
20230628,172300,1243502550,23050,23050,23050,23050,0
|
|
20230628,172200,1243502550,23050,23050,23050,23050,0
|
|
20230628,172100,1243502550,23050,23050,23050,23050,0
|
|
20230628,172000,1243502550,23050,23050,23050,23050,0
|
|
20230628,171900,1243502550,23050,23050,23050,23050,0
|
|
20230628,171800,1243502550,23050,23050,23050,23050,0
|
|
20230628,171700,1243502550,23050,23050,23050,23050,0
|
|
20230628,171600,1243502550,23050,23050,23050,23050,0
|
|
20230628,171500,1243502550,23050,23050,23050,23050,0
|
|
20230628,171400,1243502550,23050,23050,23050,23050,0
|
|
20230628,171300,1243502550,23050,23050,23050,23050,0
|
|
20230628,171200,1243502550,23050,23050,23050,23050,0
|
|
20230628,171100,1243502550,23050,23050,23050,23050,0
|
|
20230628,171000,1243502550,23050,23050,23050,23050,0
|
|
20230628,170900,1243502550,23050,23050,23050,23050,0
|
|
20230628,170800,1243502550,23050,23050,23050,23050,0
|
|
20230628,170700,1243502550,23050,23050,23050,23050,0
|
|
20230628,170600,1243502550,23050,23050,23050,23050,0
|
|
20230628,170500,1243502550,23050,23050,23050,23050,0
|
|
20230628,170400,1243502550,23050,23050,23050,23050,0
|
|
20230628,170300,1243502550,23050,23050,23050,23050,0
|
|
20230628,170200,1243502550,23050,23050,23050,23050,1546
|
|
20230628,170100,1243502550,23050,23050,23050,23050,0
|
|
20230628,170000,1243502550,23050,23050,23050,23050,0
|
|
20230628,165900,1243502550,23050,23050,23050,23050,0
|
|
20230628,165800,1243502550,23050,23050,23050,23050,0
|
|
20230628,165700,1243502550,23050,23050,23050,23050,0
|
|
20230628,165600,1243502550,23050,23050,23050,23050,0
|
|
20230628,165500,1243502550,23050,23050,23050,23050,0
|
|
20230628,165400,1243502550,23050,23050,23050,23050,0
|
|
20230628,165300,1243502550,23050,23050,23050,23050,0
|
|
20230628,165200,1243502550,23050,23050,23050,23050,0
|
|
20230628,165100,1243502550,23050,23050,23050,23050,0
|
|
20230628,165000,1243502550,23050,23050,23050,23050,0
|
|
20230628,164900,1243502550,23050,23050,23050,23050,0
|
|
20230628,164800,1243502550,23050,23050,23050,23050,0
|
|
20230628,164700,1243502550,23050,23050,23050,23050,0
|
|
20230628,164600,1243502550,23050,23050,23050,23050,0
|
|
20230628,164500,1243502550,23050,23050,23050,23050,0
|
|
20230628,164400,1243502550,23050,23050,23050,23050,0
|
|
20230628,164300,1243502550,23050,23050,23050,23050,0
|
|
20230628,164200,1243502550,23050,23050,23050,23050,0
|
|
20230628,164100,1243502550,23050,23050,23050,23050,0
|
|
20230628,164000,1243502550,23050,23050,23050,23050,0
|
|
20230628,163900,1243502550,23050,23050,23050,23050,0
|
|
20230628,163800,1243502550,23050,23050,23050,23050,0
|
|
20230628,163700,1243502550,23050,23050,23050,23050,0
|
|
20230628,163600,1243502550,23050,23050,23050,23050,0
|
|
20230628,163500,1243502550,23050,23050,23050,23050,0
|
|
20230628,163400,1243502550,23050,23050,23050,23050,0
|
|
20230628,163300,1243502550,23050,23050,23050,23050,0
|
|
20230628,163200,1243502550,23050,23050,23050,23050,1546
|
|
20230628,163100,1243502550,23050,23050,23050,23050,0
|
|
20230628,163000,1243502550,23050,23050,23050,23050,0
|
|
20230628,162900,1243502550,23050,23050,23050,23050,0
|
|
20230628,162800,1243502550,23050,23050,23050,23050,0
|
|
20230628,162700,1243502550,23050,23050,23050,23050,0
|
|
20230628,162600,1243502550,23050,23050,23050,23050,0
|
|
20230628,162500,1243502550,23050,23050,23050,23050,0
|
|
20230628,162400,1243502550,23050,23050,23050,23050,0
|
|
20230628,162300,1243502550,23050,23050,23050,23050,0
|
|
20230628,162200,1243502550,23050,23050,23050,23050,0
|
|
20230628,162100,1243502550,23050,23050,23050,23050,0
|
|
20230628,162000,1243502550,23050,23050,23050,23050,0
|
|
20230628,161900,1243502550,23050,23050,23050,23050,0
|
|
20230628,161800,1243502550,23050,23050,23050,23050,0
|
|
20230628,161700,1243502550,23050,23050,23050,23050,0
|
|
20230628,161600,1243502550,23050,23050,23050,23050,0
|
|
20230628,161500,1243502550,23050,23050,23050,23050,0
|
|
20230628,161400,1243502550,23050,23050,23050,23050,0
|
|
20230628,161300,1243502550,23050,23050,23050,23050,0
|
|
20230628,161200,1243502550,23050,23050,23050,23050,0
|
|
20230628,161100,1243502550,23050,23050,23050,23050,0
|
|
20230628,161000,1243502550,23050,23050,23050,23050,0
|
|
20230628,160900,1243502550,23050,23050,23050,23050,0
|
|
20230628,160800,1243502550,23050,23050,23050,23050,0
|
|
20230628,160700,1243502550,23050,23050,23050,23050,0
|
|
20230628,160600,1243502550,23050,23050,23050,23050,0
|
|
20230628,160500,1243502550,23050,23050,23050,23050,0
|
|
20230628,160400,1243502550,23050,23050,23050,23050,0
|
|
20230628,160300,1243502550,23050,23050,23050,23050,0
|
|
20230628,160200,1243502550,23050,23050,23050,23050,1546
|
|
20230628,160100,1243502550,23050,23050,23050,23050,0
|
|
20230628,160000,1243502550,23050,23050,23050,23050,0
|
|
20230628,155900,1243502550,23050,23050,23050,23050,0
|
|
20230628,155800,1243502550,23050,23050,23050,23050,0
|
|
20230628,155700,1243502550,23050,23050,23050,23050,0
|
|
20230628,155600,1243502550,23050,23050,23050,23050,0
|
|
20230628,155500,1243502550,23050,23050,23050,23050,0
|
|
20230628,155400,1243502550,23050,23050,23050,23050,0
|
|
20230628,155300,1243502550,23050,23050,23050,23050,0
|
|
20230628,155200,1243502550,23050,23050,23050,23050,0
|
|
20230628,155100,1243502550,23050,23050,23050,23050,0
|
|
20230628,155000,1243502550,23050,23050,23050,23050,0
|
|
20230628,154900,1243502550,23050,23050,23050,23050,0
|
|
20230628,154800,1243502550,23050,23050,23050,23050,0
|
|
20230628,154700,1243502550,23050,23050,23050,23050,0
|
|
20230628,154600,1243502550,23050,23050,23050,23050,0
|
|
20230628,154500,1243502550,23050,23050,23050,23050,0
|
|
20230628,154400,1243502550,23050,23050,23050,23050,0
|
|
20230628,154300,1243502550,23050,23050,23050,23050,0
|
|
20230628,154200,1243502550,23050,23050,23050,23050,0
|
|
20230628,154100,1243502550,23050,23050,23050,23050,0
|
|
20230628,154000,1243502550,23050,23050,23050,23050,0
|
|
20230628,153900,1243502550,23050,23050,23050,23050,0
|
|
20230628,153800,1243502550,23050,23050,23050,23050,0
|
|
20230628,153700,1243502550,23050,23050,23050,23050,0
|
|
20230628,153600,1243502550,23050,23050,23050,23050,0
|
|
20230628,153500,1243502550,23050,23050,23050,23050,0
|
|
20230628,153400,1243502550,23050,23050,23050,23050,0
|
|
20230628,153300,1243502550,23050,23050,23050,23050,0
|
|
20230628,153200,1243502550,23050,23050,23050,23050,1546
|
|
20230628,153100,1243502550,23050,23050,23050,23050,0
|
|
20230628,153000,1243502550,23050,23050,23050,23050,1546
|
|
20230628,152900,1207867250,23100,23100,23100,23100,0
|
|
20230628,152800,1207867250,23100,23100,23100,23100,0
|
|
20230628,152700,1207867250,23100,23100,23100,23100,0
|
|
20230628,152600,1207867250,23100,23100,23100,23100,0
|
|
20230628,152500,1207867250,23100,23100,23100,23100,0
|
|
20230628,152400,1207867250,23100,23100,23100,23100,0
|
|
20230628,152300,1207867250,23100,23100,23100,23100,0
|
|
20230628,152200,1207867250,23100,23100,23100,23100,0
|
|
20230628,152100,1207867250,23100,23100,23100,23100,0
|
|
20230628,152000,1207867250,23100,23100,23100,23100,0
|
|
20230628,151900,1207867250,23100,23100,23100,23100,28
|
|
20230628,151800,1207220450,23100,23050,23100,23050,72
|
|
20230628,151700,1205557350,23100,23100,23100,23100,93
|
|
20230628,151600,1203409050,23100,23100,23100,23100,49
|
|
20230628,151500,1202277150,23100,23100,23100,23100,138
|
|
20230628,151400,1199089350,23100,23100,23100,23100,195
|
|
20230628,151300,1194584850,23100,23100,23100,23100,104
|
|
20230628,151200,1192182450,23050,23100,23100,23050,74
|
|
20230628,151100,1190475550,23100,23100,23100,23100,70
|
|
20230628,151000,1188858550,23100,23050,23100,23050,260
|
|
20230628,150900,1182862650,23100,23100,23100,23100,46
|
|
20230628,150800,1181800050,23100,23050,23100,23050,399
|
|
20230628,150700,1172598150,23100,23100,23100,23100,92
|
|
20230628,150600,1170472950,23050,23050,23050,23050,0
|
|
20230628,150500,1170472950,23050,23050,23050,23050,754
|
|
20230628,150400,1153093250,23100,23100,23100,23100,0
|
|
20230628,150300,1153093250,23100,23100,23100,23100,16
|
|
20230628,150200,1152723650,23100,23100,23100,23100,0
|
|
20230628,150100,1152723650,23100,23050,23100,23050,3
|
|
20230628,150000,1152654400,23050,23050,23050,23050,7
|
|
20230628,145900,1152493050,23100,23100,23100,23100,168
|
|
20230628,145800,1148612250,23100,23100,23150,23100,636
|
|
20230628,145700,1133918150,23150,23150,23150,23150,0
|
|
20230628,145600,1133918150,23150,23100,23150,23100,1331
|
|
20230628,145500,1103160400,23150,23150,23150,23150,30
|
|
20230628,145400,1102465900,23150,23100,23150,23100,1276
|
|
20230628,145300,1072969750,23100,23100,23100,22900,1345
|
|
20230628,145200,1042062550,23100,23100,23100,23100,1
|
|
20230628,145100,1042039450,23100,23050,23100,23050,603
|
|
20230628,145000,1028140200,23050,23100,23100,23050,206
|
|
20230628,144900,1023387300,23150,23150,23150,23100,10
|
|
20230628,144800,1023156150,23150,23150,23150,23150,52
|
|
20230628,144700,1021952350,23150,23150,23150,23100,13
|
|
20230628,144600,1021651900,23150,23100,23200,23100,1021
|
|
20230628,144500,997979250,23100,23150,23150,23100,54
|
|
20230628,144400,996731800,23150,23150,23150,23150,2
|
|
20230628,144300,996685500,23150,23150,23150,23150,1
|
|
20230628,144200,996662350,23150,23150,23150,23150,2
|
|
20230628,144100,996616050,23150,23150,23150,23150,3
|
|
20230628,144000,996546600,23150,23150,23150,23150,2
|
|
20230628,143900,996500300,23150,23150,23150,23150,2
|
|
20230628,143800,996454000,23150,23150,23150,23150,3
|
|
20230628,143700,996384550,23150,23150,23200,23150,101
|
|
20230628,143600,994044750,23150,23150,23150,23150,3
|
|
20230628,143500,993975300,23150,23150,23150,23150,3
|
|
20230628,143400,993905850,23150,23150,23150,23150,10
|
|
20230628,143300,993674350,23150,23100,23150,23100,3
|
|
20230628,143200,993604950,23150,23150,23150,23150,23
|
|
20230628,143100,993072500,23150,23150,23150,23150,4
|
|
20230628,143000,992979900,23150,23150,23150,23150,2
|
|
20230628,142900,992933600,23100,23150,23150,23100,4
|
|
20230628,142800,992841100,23150,23150,23150,23150,3
|
|
20230628,142700,992771650,23100,23100,23100,23100,0
|
|
20230628,142600,992771650,23100,23150,23150,23100,15
|
|
20230628,142500,992425100,23150,23150,23150,23150,4
|
|
20230628,142400,992332500,23150,23150,23150,23150,10
|
|
20230628,142300,992101000,23150,23150,23150,23150,131
|
|
20230628,142200,989068350,23100,23100,23100,23100,0
|
|
20230628,142100,989068350,23100,23100,23100,23100,0
|
|
20230628,142000,989068350,23100,23100,23100,23100,43
|
|
20230628,141900,988075050,23100,23100,23100,23100,0
|
|
20230628,141800,988075050,23100,23100,23100,23100,2
|
|
20230628,141700,988028850,23100,23100,23100,23100,0
|
|
20230628,141600,988028850,23100,23100,23100,23100,0
|
|
20230628,141500,988028850,23100,23100,23100,23100,0
|
|
20230628,141400,988028850,23100,23100,23100,23100,0
|
|
20230628,141300,988028850,23100,23100,23100,23100,0
|
|
20230628,141200,988028850,23100,23100,23100,23100,0
|
|
20230628,141100,988028850,23100,23100,23100,23100,0
|
|
20230628,141000,988028850,23100,23100,23100,23100,1
|
|
20230628,140900,988005750,23100,23100,23100,23100,0
|
|
20230628,140800,988005750,23100,23050,23100,23050,3
|
|
20230628,140700,987936500,23150,23150,23150,23150,2
|
|
20230628,140600,987890200,23150,23150,23150,23150,0
|
|
20230628,140500,987890200,23150,23150,23150,23150,3
|
|
20230628,140400,987820750,23150,23150,23150,23150,0
|
|
20230628,140300,987820750,23150,23150,23150,23150,1
|
|
20230628,140200,987797600,23150,23150,23150,23150,0
|
|
20230628,140100,987797600,23150,23100,23150,23000,1423
|
|
20230628,140000,955009250,23100,23100,23100,23100,20
|
|
20230628,135900,954547250,23100,23100,23100,23100,0
|
|
20230628,135800,954547250,23100,23100,23100,23100,0
|
|
20230628,135700,954547250,23100,23100,23100,23100,0
|
|
20230628,135600,954547250,23100,23100,23100,23100,0
|
|
20230628,135500,954547250,23100,23100,23100,23100,0
|
|
20230628,135400,954547250,23100,23100,23100,23100,11
|
|
20230628,135300,954293150,23100,23100,23100,23100,2
|
|
20230628,135200,954246950,23100,23100,23100,23100,2
|
|
20230628,135100,954200750,23100,23100,23100,23100,20
|
|
20230628,135000,953738750,23100,23100,23100,23100,12
|
|
20230628,134900,953461550,23100,23100,23100,23100,0
|
|
20230628,134800,953461550,23100,23100,23100,23100,0
|
|
20230628,134700,953461550,23100,23100,23100,23100,21
|
|
20230628,134600,952976450,23100,23100,23150,22950,780
|
|
20230628,134500,935013200,23100,23100,23100,23100,0
|
|
20230628,134400,935013200,23100,23100,23100,23100,0
|
|
20230628,134300,935013200,23100,23100,23100,23100,0
|
|
20230628,134200,935013200,23100,23100,23100,23100,0
|
|
20230628,134100,935013200,23100,23100,23100,23100,50
|
|
20230628,134000,933858200,23100,23150,23150,23100,28
|
|
20230628,133900,933210250,23100,23100,23100,23100,0
|
|
20230628,133800,933210250,23100,23100,23100,23100,0
|
|
20230628,133700,933210250,23100,23100,23100,23100,0
|
|
20230628,133600,933210250,23100,23100,23100,23100,0
|
|
20230628,133500,933210250,23100,23100,23100,23100,1
|
|
20230628,133400,933187150,23150,23150,23150,23150,1
|
|
20230628,133300,933164000,23150,23150,23150,23150,0
|
|
20230628,133200,933164000,23150,23150,23150,23150,0
|
|
20230628,133100,933164000,23150,23150,23150,23150,1
|
|
20230628,133000,933140850,23100,23100,23100,23100,5
|
|
20230628,132900,933025350,23100,23100,23100,23100,1
|
|
20230628,132800,933002250,23100,23100,23100,23100,0
|
|
20230628,132700,933002250,23100,23100,23100,23100,0
|
|
20230628,132600,933002250,23100,23100,23100,23100,0
|
|
20230628,132500,933002250,23100,23100,23100,23100,0
|
|
20230628,132400,933002250,23100,23100,23100,23100,229
|
|
20230628,132300,927712350,23150,23150,23150,23150,0
|
|
20230628,132200,927712350,23150,23150,23150,23150,0
|
|
20230628,132100,927712350,23150,23150,23150,23150,0
|
|
20230628,132000,927712350,23150,23150,23150,23150,0
|
|
20230628,131900,927712350,23150,23150,23150,23150,1
|
|
20230628,131800,927689200,23150,23150,23150,23150,12
|
|
20230628,131700,927411400,23150,23150,23150,23150,0
|
|
20230628,131600,927411400,23150,23150,23150,23150,61
|
|
20230628,131500,925999250,23150,23150,23150,23150,0
|
|
20230628,131400,925999250,23150,23150,23150,23150,0
|
|
20230628,131300,925999250,23150,23150,23150,23150,0
|
|
20230628,131200,925999250,23150,23150,23150,23150,0
|
|
20230628,131100,925999250,23150,23150,23150,23150,3
|
|
20230628,131000,925929800,23150,23150,23150,23150,0
|
|
20230628,130900,925929800,23150,23150,23150,23150,0
|
|
20230628,130800,925929800,23150,23150,23150,23150,202
|
|
20230628,130700,921253500,23150,23200,23200,23150,186
|
|
20230628,130600,916947400,23200,23200,23200,23200,0
|
|
20230628,130500,916947400,23200,23200,23200,23200,0
|
|
20230628,130400,916947400,23200,23200,23200,23200,3
|
|
20230628,130300,916877800,23200,23200,23200,23200,0
|
|
20230628,130200,916877800,23200,23200,23200,23200,0
|
|
20230628,130100,916877800,23200,23200,23200,23200,0
|
|
20230628,130000,916877800,23200,23200,23200,23200,80
|
|
20230628,125900,915021800,23200,23200,23200,23200,0
|
|
20230628,125800,915021800,23200,23200,23200,23200,0
|
|
20230628,125700,915021800,23200,23200,23200,23200,0
|
|
20230628,125600,915021800,23200,23200,23200,23200,0
|
|
20230628,125500,915021800,23200,23200,23200,23200,53
|
|
20230628,125400,913792200,23200,23200,23200,23200,0
|
|
20230628,125300,913792200,23200,23200,23200,23200,10
|
|
20230628,125200,913560200,23200,23150,23200,23150,28
|
|
20230628,125100,912911850,23200,23200,23200,23200,53
|
|
20230628,125000,911682250,23200,23200,23200,23200,8
|
|
20230628,124900,911496650,23200,23200,23200,23200,100
|
|
20230628,124800,909176650,23250,23200,23250,23200,139
|
|
20230628,124700,905951500,23250,23250,23250,23250,50
|
|
20230628,124600,904789000,23250,23250,23250,23250,0
|
|
20230628,124500,904789000,23250,23250,23250,23250,1
|
|
20230628,124400,904765750,23300,23300,23300,23300,0
|
|
20230628,124300,904765750,23300,23300,23300,23300,0
|
|
20230628,124200,904765750,23300,23300,23300,23300,0
|
|
20230628,124100,904765750,23300,23300,23300,23300,0
|
|
20230628,124000,904765750,23300,23300,23300,23300,0
|
|
20230628,123900,904765750,23300,23300,23300,23300,10
|
|
20230628,123800,904532750,23300,23300,23300,23300,0
|
|
20230628,123700,904532750,23300,23300,23300,23300,0
|
|
20230628,123600,904532750,23300,23300,23300,23300,0
|
|
20230628,123500,904532750,23300,23300,23300,23300,2
|
|
20230628,123400,904486150,23300,23300,23300,23300,1
|
|
20230628,123300,904462850,23200,23200,23200,23200,1
|
|
20230628,123200,904439650,23200,23200,23200,23200,10
|
|
20230628,123100,904207650,23300,23300,23300,23300,0
|
|
20230628,123000,904207650,23300,23300,23300,23300,4
|
|
20230628,122900,904114450,23300,23300,23300,23300,1
|
|
20230628,122800,904091150,23200,23250,23250,23200,3
|
|
20230628,122700,904021500,23250,23250,23250,23250,0
|
|
20230628,122600,904021500,23250,23250,23250,23250,21
|
|
20230628,122500,903533250,23300,23300,23300,23300,0
|
|
20230628,122400,903533250,23300,23200,23300,23200,439
|
|
20230628,122300,893312700,23150,23150,23150,23150,0
|
|
20230628,122200,893312700,23150,23150,23150,23150,0
|
|
20230628,122100,893312700,23150,23150,23150,23150,2
|
|
20230628,122000,893266400,23200,23200,23200,23200,40
|
|
20230628,121900,892338400,23200,23200,23200,23200,4
|
|
20230628,121800,892245600,23200,23250,23250,23200,342
|
|
20230628,121700,884311150,23250,23250,23250,23250,99
|
|
20230628,121600,882009400,23250,23250,23250,23250,0
|
|
20230628,121500,882009400,23250,23250,23250,23250,67
|
|
20230628,121400,880451650,23200,23200,23200,23200,0
|
|
20230628,121300,880451650,23200,23200,23200,23200,0
|
|
20230628,121200,880451650,23200,23250,23250,23200,52
|
|
20230628,121100,879244200,23250,23250,23250,23250,0
|
|
20230628,121000,879244200,23250,23250,23250,23250,1
|
|
20230628,120900,879220950,23250,23250,23250,23250,60
|
|
20230628,120800,877825950,23250,23250,23250,23250,0
|
|
20230628,120700,877825950,23250,23250,23250,23250,0
|
|
20230628,120600,877825950,23250,23200,23250,23200,5
|
|
20230628,120500,877709850,23200,23200,23200,23200,0
|
|
20230628,120400,877709850,23200,23250,23250,23200,7
|
|
20230628,120300,877547250,23250,23250,23250,23250,1
|
|
20230628,120200,877524000,23250,23250,23250,23250,12
|
|
20230628,120100,877245000,23200,23200,23200,23200,0
|
|
20230628,120000,877245000,23200,23250,23250,23200,18
|
|
20230628,115900,876826550,23250,23250,23250,23250,1
|
|
20230628,115800,876803300,23250,23200,23250,23200,3
|
|
20230628,115700,876733600,23200,23200,23200,23200,0
|
|
20230628,115600,876733600,23200,23200,23200,23200,4
|
|
20230628,115500,876640800,23200,23200,23200,23200,1
|
|
20230628,115400,876617600,23150,23150,23150,23150,0
|
|
20230628,115300,876617600,23150,23150,23150,23150,1
|
|
20230628,115200,876594450,23200,23200,23200,23200,1
|
|
20230628,115100,876571250,23200,23200,23200,23200,0
|
|
20230628,115000,876571250,23200,23200,23200,23200,0
|
|
20230628,114900,876571250,23200,23200,23200,23200,0
|
|
20230628,114800,876571250,23200,23200,23200,23200,0
|
|
20230628,114700,876571250,23200,23200,23200,23200,0
|
|
20230628,114600,876571250,23200,23200,23200,23200,0
|
|
20230628,114500,876571250,23200,23200,23200,23200,0
|
|
20230628,114400,876571250,23200,23200,23200,23200,0
|
|
20230628,114300,876571250,23200,23200,23200,23200,0
|
|
20230628,114200,876571250,23200,23200,23200,23200,11
|
|
20230628,114100,876316050,23150,23150,23150,23150,60
|
|
20230628,114000,874927050,23200,23200,23200,23200,1
|
|
20230628,113900,874903850,23200,23200,23200,23200,0
|
|
20230628,113800,874903850,23200,23200,23200,23200,0
|
|
20230628,113700,874903850,23200,23200,23200,23200,4
|
|
20230628,113600,874811050,23150,23200,23200,23150,64
|
|
20230628,113500,873329350,23100,23100,23100,23100,0
|
|
20230628,113400,873329350,23100,23100,23100,23100,0
|
|
20230628,113300,873329350,23100,23100,23100,23100,0
|
|
20230628,113200,873329350,23100,23100,23100,23100,0
|
|
20230628,113100,873329350,23100,23100,23100,23100,0
|
|
20230628,113000,873329350,23100,23100,23100,23100,0
|
|
20230628,112900,873329350,23100,23100,23100,23100,53
|
|
20230628,112800,872105050,23150,23150,23150,23150,24
|
|
20230628,112700,871549450,23150,23200,23200,23150,2679
|
|
20230628,112600,809519150,23250,23250,23250,23250,0
|
|
20230628,112500,809519150,23250,23250,23250,23250,0
|
|
20230628,112400,809519150,23250,23250,23250,23250,4
|
|
20230628,112300,809426150,23250,23250,23250,23250,0
|
|
20230628,112200,809426150,23250,23250,23250,23250,1
|
|
20230628,112100,809402900,23250,23250,23250,23250,1
|
|
20230628,112000,809379650,23250,23250,23250,23250,0
|
|
20230628,111900,809379650,23250,23250,23250,23250,3
|
|
20230628,111800,809309900,23250,23250,23250,23250,1
|
|
20230628,111700,809286650,23200,23200,23200,23200,0
|
|
20230628,111600,809286650,23200,23200,23200,23200,6
|
|
20230628,111500,809147450,23200,23200,23200,23200,68
|
|
20230628,111400,807569850,23200,23200,23200,23200,235
|
|
20230628,111300,802117850,23250,23250,23250,23250,0
|
|
20230628,111200,802117850,23250,23250,23250,23250,0
|
|
20230628,111100,802117850,23250,23250,23250,23250,484
|
|
20230628,111000,790864850,23250,23250,23250,23250,40
|
|
20230628,110900,789934850,23250,23250,23250,23250,55
|
|
20230628,110800,788656100,23250,23250,23250,23250,40
|
|
20230628,110700,787726100,23250,23250,23250,23250,0
|
|
20230628,110600,787726100,23250,23250,23250,23250,0
|
|
20230628,110500,787726100,23250,23250,23250,23250,15
|
|
20230628,110400,787377350,23350,23350,23350,23350,1
|
|
20230628,110300,787354000,23300,23300,23300,23300,0
|
|
20230628,110200,787354000,23300,23300,23300,23300,0
|
|
20230628,110100,787354000,23300,23300,23300,23300,0
|
|
20230628,110000,787354000,23300,23250,23300,23250,669
|
|
20230628,105900,771799400,23300,23300,23300,23300,85
|
|
20230628,105800,769818900,23300,23300,23300,23300,372
|
|
20230628,105700,761151300,23300,23300,23300,23300,0
|
|
20230628,105600,761151300,23300,23300,23300,23300,10
|
|
20230628,105500,760918300,23300,23300,23300,23300,100
|
|
20230628,105400,758588300,23350,23350,23350,23350,1
|
|
20230628,105300,758564950,23400,23400,23400,23400,0
|
|
20230628,105200,758564950,23400,23400,23400,23400,0
|
|
20230628,105100,758564950,23400,23400,23400,23400,0
|
|
20230628,105000,758564950,23400,23400,23400,23400,0
|
|
20230628,104900,758564950,23400,23400,23400,23400,0
|
|
20230628,104800,758564950,23400,23400,23400,23400,0
|
|
20230628,104700,758564950,23400,23400,23400,23400,10
|
|
20230628,104600,758330950,23450,23450,23450,23450,0
|
|
20230628,104500,758330950,23450,23450,23450,23450,0
|
|
20230628,104400,758330950,23450,23400,23450,23400,190
|
|
20230628,104300,753875550,23300,23350,23350,23300,170
|
|
20230628,104200,749910050,23350,23350,23350,23350,0
|
|
20230628,104100,749910050,23350,23400,23400,23350,51
|
|
20230628,104000,748716700,23350,23350,23350,23350,0
|
|
20230628,103900,748716700,23350,23400,23400,23350,6
|
|
20230628,103800,748576350,23400,23400,23400,23400,3
|
|
20230628,103700,748506150,23350,23400,23400,23350,513
|
|
20230628,103600,736502000,23400,23400,23400,23400,621
|
|
20230628,103500,721970600,23400,23400,23400,23400,5
|
|
20230628,103400,721853600,23450,23400,23450,23400,5
|
|
20230628,103300,721736450,23400,23400,23400,23400,103
|
|
20230628,103200,719326250,23400,23400,23400,23400,81
|
|
20230628,103100,717430850,23450,23450,23450,23450,5
|
|
20230628,103000,717313600,23450,23500,23500,23450,72
|
|
20230628,102900,715624200,23450,23450,23450,23350,331
|
|
20230628,102800,707862350,23400,23400,23400,23350,217
|
|
20230628,102700,702785350,23450,23350,23450,23350,181
|
|
20230628,102600,698549400,23350,23250,23350,23250,93
|
|
20230628,102500,696382050,23450,23400,23450,23250,411
|
|
20230628,102400,686782900,23500,23450,23500,23450,213
|
|
20230628,102300,681777500,23500,23500,23500,23500,646
|
|
20230628,102200,666596500,23500,23300,23500,23300,2710
|
|
20230628,102100,603131950,23300,23250,23300,23250,515
|
|
20230628,102000,591137700,23250,23250,23250,23250,504
|
|
20230628,101900,579419700,23250,23250,23250,23250,40
|
|
20230628,101800,578489700,23250,23250,23250,23250,40
|
|
20230628,101700,577559700,23250,23250,23250,23250,15
|
|
20230628,101600,577210950,23250,23200,23250,23200,7
|
|
20230628,101500,577048400,23250,23250,23250,23250,0
|
|
20230628,101400,577048400,23250,23250,23250,23250,5
|
|
20230628,101300,576932150,23200,23200,23200,23200,20
|
|
20230628,101200,576468150,23250,23250,23250,23250,1
|
|
20230628,101100,576444900,23250,23250,23250,23250,78
|
|
20230628,101000,574631400,23250,23250,23250,23250,50
|
|
20230628,100900,573468900,23250,23250,23300,23250,123
|
|
20230628,100800,570608450,23300,23300,23300,23300,1
|
|
20230628,100700,570585150,23300,23300,23300,23300,12
|
|
20230628,100600,570305550,23300,23250,23300,23250,612
|
|
20230628,100500,556048450,23300,23250,23300,23250,302
|
|
20230628,100400,549025150,23300,23300,23350,23300,539
|
|
20230628,100300,536466300,23350,23200,23350,23200,1273
|
|
20230628,100200,506851900,23200,23200,23200,23200,84
|
|
20230628,100100,504903100,23200,23200,23200,23200,2
|
|
20230628,100000,504856700,23200,23200,23200,23200,2
|
|
20230628,095900,504810300,23200,23200,23250,23200,287
|
|
20230628,095800,498141400,23200,23200,23200,23200,335
|
|
20230628,095700,490369400,23200,23100,23200,23100,139
|
|
20230628,095600,487151600,23100,22900,23100,22900,1158
|
|
20230628,095500,460571850,22950,22950,22950,22950,40
|
|
20230628,095400,459653850,22950,22950,22950,22950,0
|
|
20230628,095300,459653850,22950,22950,22950,22950,9
|
|
20230628,095200,459447300,22950,22950,22950,22950,0
|
|
20230628,095100,459447300,22950,22950,22950,22950,34
|
|
20230628,095000,458667000,22950,22950,22950,22950,1
|
|
20230628,094900,458644050,22900,22900,22900,22900,101
|
|
20230628,094800,456331150,22900,22900,22900,22900,0
|
|
20230628,094700,456331150,22900,22900,22900,22900,0
|
|
20230628,094600,456331150,22900,22950,22950,22900,77
|
|
20230628,094500,454565650,23000,23000,23000,23000,20
|
|
20230628,094400,454105650,23000,23000,23000,23000,60
|
|
20230628,094300,452725650,23000,23050,23050,22600,3355
|
|
20230628,094200,376373550,23150,23150,23150,23050,5760
|
|
20230628,094100,243043150,23150,23000,23150,23000,1525
|
|
20230628,094000,207821050,23000,23000,23000,23000,3
|
|
20230628,093900,207752050,22900,23000,23000,22900,117
|
|
20230628,093800,205070200,23000,23000,23000,23000,3
|
|
20230628,093700,205001200,23000,23000,23000,23000,101
|
|
20230628,093600,202678200,23000,23000,23000,22900,660
|
|
20230628,093500,187547000,23000,23000,23000,22900,550
|
|
20230628,093400,174945250,23000,22950,23300,22950,3435
|
|
20230628,093300,95786300,22950,22950,22950,22950,0
|
|
20230628,093200,95786300,22950,22950,22950,22950,223
|
|
20230628,093100,90668450,22950,22950,22950,22950,4
|
|
20230628,093000,90576650,22950,22950,22950,22950,2
|
|
20230628,092900,90530750,22950,22950,22950,22950,0
|
|
20230628,092800,90530750,22950,22950,22950,22950,20
|
|
20230628,092700,90071750,22950,22950,22950,22950,392
|
|
20230628,092600,81075350,22950,22950,22950,22900,38
|
|
20230628,092500,80203750,22950,22950,22950,22950,50
|
|
20230628,092400,79056250,22900,22900,22900,22900,1
|
|
20230628,092300,79033350,22900,22900,22900,22900,0
|
|
20230628,092200,79033350,22900,22900,22900,22900,57
|
|
20230628,092100,77728050,22900,22900,22900,22900,54
|
|
20230628,092000,76491450,22900,22900,22900,22850,336
|
|
20230628,091900,68802050,22900,22900,22900,22900,0
|
|
20230628,091800,68802050,22900,22900,22900,22900,31
|
|
20230628,091700,68092150,22900,22900,22900,22900,4
|
|
20230628,091600,68000550,22900,22900,22900,22900,297
|
|
20230628,091500,61199250,22900,22900,22900,22900,352
|
|
20230628,091400,53138450,22900,22900,22900,22900,0
|
|
20230628,091300,53138450,22900,22900,22950,22900,351
|
|
20230628,091200,45100300,22950,22900,22950,22900,104
|
|
20230628,091100,42718500,22950,22950,22950,22950,1
|
|
20230628,091000,42695550,22950,22950,22950,22950,2
|
|
20230628,090900,42649650,22900,22950,22950,22900,31
|
|
20230628,090800,41939700,22900,22950,22950,22900,406
|
|
20230628,090700,32637300,22900,22950,22950,22900,281
|
|
20230628,090600,26198350,22900,22900,22900,22900,175
|
|
20230628,090500,22190850,22850,22850,22850,22850,2
|
|
20230628,090400,22145150,22850,22900,22950,22850,404
|
|
20230628,090300,12888200,22900,22950,22950,22900,207
|
|
20230628,090200,8147850,22950,23100,23100,22950,294
|
|
20230628,090100,1358100,23100,23100,23100,23100,1
|
|
20230628,090000,1335000,23100,22950,23100,22950,58
|