668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200500,660012910,20000,20000,20000,20000,1085
|
|
20230623,200400,660012910,20000,20000,20000,20000,0
|
|
20230623,200300,660012910,20000,20000,20000,20000,0
|
|
20230623,200200,660012910,20000,20000,20000,20000,0
|
|
20230623,200100,660012910,20000,20000,20000,20000,0
|
|
20230623,200000,660012910,20000,20000,20000,20000,0
|
|
20230623,195900,660012910,20000,20000,20000,20000,0
|
|
20230623,195800,660012910,20000,20000,20000,20000,0
|
|
20230623,195700,660012910,20000,20000,20000,20000,0
|
|
20230623,195600,660012910,20000,20000,20000,20000,0
|
|
20230623,195500,660012910,20000,20000,20000,20000,0
|
|
20230623,195400,660012910,20000,20000,20000,20000,0
|
|
20230623,195300,660012910,20000,20000,20000,20000,0
|
|
20230623,195200,660012910,20000,20000,20000,20000,0
|
|
20230623,195100,660012910,20000,20000,20000,20000,0
|
|
20230623,195000,660012910,20000,20000,20000,20000,0
|
|
20230623,194900,660012910,20000,20000,20000,20000,0
|
|
20230623,194800,660012910,20000,20000,20000,20000,0
|
|
20230623,194700,660012910,20000,20000,20000,20000,0
|
|
20230623,194600,660012910,20000,20000,20000,20000,0
|
|
20230623,194500,660012910,20000,20000,20000,20000,0
|
|
20230623,194400,660012910,20000,20000,20000,20000,0
|
|
20230623,194300,660012910,20000,20000,20000,20000,0
|
|
20230623,194200,660012910,20000,20000,20000,20000,0
|
|
20230623,194100,660012910,20000,20000,20000,20000,0
|
|
20230623,194000,660012910,20000,20000,20000,20000,0
|
|
20230623,193900,660012910,20000,20000,20000,20000,0
|
|
20230623,193800,660012910,20000,20000,20000,20000,0
|
|
20230623,193700,660012910,20000,20000,20000,20000,0
|
|
20230623,193600,660012910,20000,20000,20000,20000,0
|
|
20230623,193500,660012910,20000,20000,20000,20000,1085
|
|
20230623,193400,660012910,20000,20000,20000,20000,0
|
|
20230623,193300,660012910,20000,20000,20000,20000,0
|
|
20230623,193200,660012910,20000,20000,20000,20000,0
|
|
20230623,193100,660012910,20000,20000,20000,20000,0
|
|
20230623,193000,660012910,20000,20000,20000,20000,0
|
|
20230623,192900,660012910,20000,20000,20000,20000,0
|
|
20230623,192800,660012910,20000,20000,20000,20000,0
|
|
20230623,192700,660012910,20000,20000,20000,20000,0
|
|
20230623,192600,660012910,20000,20000,20000,20000,0
|
|
20230623,192500,660012910,20000,20000,20000,20000,0
|
|
20230623,192400,660012910,20000,20000,20000,20000,0
|
|
20230623,192300,660012910,20000,20000,20000,20000,0
|
|
20230623,192200,660012910,20000,20000,20000,20000,0
|
|
20230623,192100,660012910,20000,20000,20000,20000,0
|
|
20230623,192000,660012910,20000,20000,20000,20000,0
|
|
20230623,191900,660012910,20000,20000,20000,20000,0
|
|
20230623,191800,660012910,20000,20000,20000,20000,0
|
|
20230623,191700,660012910,20000,20000,20000,20000,0
|
|
20230623,191600,660012910,20000,20000,20000,20000,0
|
|
20230623,191500,660012910,20000,20000,20000,20000,0
|
|
20230623,191400,660012910,20000,20000,20000,20000,0
|
|
20230623,191300,660012910,20000,20000,20000,20000,0
|
|
20230623,191200,660012910,20000,20000,20000,20000,0
|
|
20230623,191100,660012910,20000,20000,20000,20000,0
|
|
20230623,191000,660012910,20000,20000,20000,20000,0
|
|
20230623,190900,660012910,20000,20000,20000,20000,0
|
|
20230623,190800,660012910,20000,20000,20000,20000,0
|
|
20230623,190700,660012910,20000,20000,20000,20000,0
|
|
20230623,190600,660012910,20000,20000,20000,20000,0
|
|
20230623,190500,660012910,20000,20000,20000,20000,1085
|
|
20230623,190400,660012910,20000,20000,20000,20000,0
|
|
20230623,190300,660012910,20000,20000,20000,20000,0
|
|
20230623,190200,660012910,20000,20000,20000,20000,0
|
|
20230623,190100,660012910,20000,20000,20000,20000,0
|
|
20230623,190000,660012910,20000,20000,20000,20000,0
|
|
20230623,185900,660012910,20000,20000,20000,20000,0
|
|
20230623,185800,660012910,20000,20000,20000,20000,0
|
|
20230623,185700,660012910,20000,20000,20000,20000,0
|
|
20230623,185600,660012910,20000,20000,20000,20000,0
|
|
20230623,185500,660012910,20000,20000,20000,20000,0
|
|
20230623,185400,660012910,20000,20000,20000,20000,0
|
|
20230623,185300,660012910,20000,20000,20000,20000,0
|
|
20230623,185200,660012910,20000,20000,20000,20000,0
|
|
20230623,185100,660012910,20000,20000,20000,20000,0
|
|
20230623,185000,660012910,20000,20000,20000,20000,0
|
|
20230623,184900,660012910,20000,20000,20000,20000,0
|
|
20230623,184800,660012910,20000,20000,20000,20000,0
|
|
20230623,184700,660012910,20000,20000,20000,20000,0
|
|
20230623,184600,660012910,20000,20000,20000,20000,0
|
|
20230623,184500,660012910,20000,20000,20000,20000,0
|
|
20230623,184400,660012910,20000,20000,20000,20000,0
|
|
20230623,184300,660012910,20000,20000,20000,20000,0
|
|
20230623,184200,660012910,20000,20000,20000,20000,0
|
|
20230623,184100,660012910,20000,20000,20000,20000,0
|
|
20230623,184000,660012910,20000,20000,20000,20000,0
|
|
20230623,183900,660012910,20000,20000,20000,20000,0
|
|
20230623,183800,660012910,20000,20000,20000,20000,0
|
|
20230623,183700,660012910,20000,20000,20000,20000,0
|
|
20230623,183600,660012910,20000,20000,20000,20000,0
|
|
20230623,183500,660012910,20000,20000,20000,20000,1085
|
|
20230623,183400,660012910,20000,20000,20000,20000,0
|
|
20230623,183300,660012910,20000,20000,20000,20000,0
|
|
20230623,183200,660012910,20000,20000,20000,20000,0
|
|
20230623,183100,660012910,20000,20000,20000,20000,0
|
|
20230623,183000,660012910,20000,20000,20000,20000,0
|
|
20230623,182900,660012910,20000,20000,20000,20000,0
|
|
20230623,182800,660012910,20000,20000,20000,20000,0
|
|
20230623,182700,660012910,20000,20000,20000,20000,0
|
|
20230623,182600,660012910,20000,20000,20000,20000,0
|
|
20230623,182500,660012910,20000,20000,20000,20000,0
|
|
20230623,182400,660012910,20000,20000,20000,20000,0
|
|
20230623,182300,660012910,20000,20000,20000,20000,0
|
|
20230623,182200,660012910,20000,20000,20000,20000,0
|
|
20230623,182100,660012910,20000,20000,20000,20000,0
|
|
20230623,182000,660012910,20000,20000,20000,20000,0
|
|
20230623,181900,660012910,20000,20000,20000,20000,0
|
|
20230623,181800,660012910,20000,20000,20000,20000,0
|
|
20230623,181700,660012910,20000,20000,20000,20000,0
|
|
20230623,181600,660012910,20000,20000,20000,20000,0
|
|
20230623,181500,660012910,20000,20000,20000,20000,0
|
|
20230623,181400,660012910,20000,20000,20000,20000,0
|
|
20230623,181300,660012910,20000,20000,20000,20000,0
|
|
20230623,181200,660012910,20000,20000,20000,20000,0
|
|
20230623,181100,660012910,20000,20000,20000,20000,0
|
|
20230623,181000,660012910,20000,20000,20000,20000,0
|
|
20230623,180900,660012910,20000,20000,20000,20000,0
|
|
20230623,180800,660012910,20000,20000,20000,20000,0
|
|
20230623,180700,660012910,20000,20000,20000,20000,0
|
|
20230623,180600,660012910,20000,20000,20000,20000,0
|
|
20230623,180500,660012910,20000,20000,20000,20000,1085
|
|
20230623,180400,660012910,20000,20000,20000,20000,0
|
|
20230623,180300,660012910,20000,20000,20000,20000,0
|
|
20230623,180200,660012910,20000,20000,20000,20000,0
|
|
20230623,180100,660012910,20000,20000,20000,20000,0
|
|
20230623,180000,660012910,20000,20000,20000,20000,0
|
|
20230623,175900,660012910,20000,20000,20000,20000,0
|
|
20230623,175800,660012910,20000,20000,20000,20000,0
|
|
20230623,175700,660012910,20000,20000,20000,20000,0
|
|
20230623,175600,660012910,20000,20000,20000,20000,0
|
|
20230623,175500,660012910,20000,20000,20000,20000,0
|
|
20230623,175400,660012910,20000,20000,20000,20000,0
|
|
20230623,175300,660012910,20000,20000,20000,20000,0
|
|
20230623,175200,660012910,20000,20000,20000,20000,0
|
|
20230623,175100,660012910,20000,20000,20000,20000,0
|
|
20230623,175000,660012910,20000,20000,20000,20000,0
|
|
20230623,174900,660012910,20000,20000,20000,20000,0
|
|
20230623,174800,660012910,20000,20000,20000,20000,0
|
|
20230623,174700,660012910,20000,20000,20000,20000,0
|
|
20230623,174600,660012910,20000,20000,20000,20000,0
|
|
20230623,174500,660012910,20000,20000,20000,20000,0
|
|
20230623,174400,660012910,20000,20000,20000,20000,0
|
|
20230623,174300,660012910,20000,20000,20000,20000,0
|
|
20230623,174200,660012910,20000,20000,20000,20000,0
|
|
20230623,174100,660012910,20000,20000,20000,20000,0
|
|
20230623,174000,660012910,20000,20000,20000,20000,0
|
|
20230623,173900,660012910,20000,20000,20000,20000,0
|
|
20230623,173800,660012910,20000,20000,20000,20000,0
|
|
20230623,173700,660012910,20000,20000,20000,20000,0
|
|
20230623,173600,660012910,20000,20000,20000,20000,0
|
|
20230623,173500,660012910,20000,20000,20000,20000,1085
|
|
20230623,173400,660012910,20000,20000,20000,20000,0
|
|
20230623,173300,660012910,20000,20000,20000,20000,0
|
|
20230623,173200,660012910,20000,20000,20000,20000,0
|
|
20230623,173100,660012910,20000,20000,20000,20000,0
|
|
20230623,173000,660012910,20000,20000,20000,20000,0
|
|
20230623,172900,660012910,20000,20000,20000,20000,0
|
|
20230623,172800,660012910,20000,20000,20000,20000,0
|
|
20230623,172700,660012910,20000,20000,20000,20000,0
|
|
20230623,172600,660012910,20000,20000,20000,20000,0
|
|
20230623,172500,660012910,20000,20000,20000,20000,0
|
|
20230623,172400,660012910,20000,20000,20000,20000,0
|
|
20230623,172300,660012910,20000,20000,20000,20000,0
|
|
20230623,172200,660012910,20000,20000,20000,20000,0
|
|
20230623,172100,660012910,20000,20000,20000,20000,0
|
|
20230623,172000,660012910,20000,20000,20000,20000,0
|
|
20230623,171900,660012910,20000,20000,20000,20000,0
|
|
20230623,171800,660012910,20000,20000,20000,20000,0
|
|
20230623,171700,660012910,20000,20000,20000,20000,0
|
|
20230623,171600,660012910,20000,20000,20000,20000,0
|
|
20230623,171500,660012910,20000,20000,20000,20000,0
|
|
20230623,171400,660012910,20000,20000,20000,20000,0
|
|
20230623,171300,660012910,20000,20000,20000,20000,0
|
|
20230623,171200,660012910,20000,20000,20000,20000,0
|
|
20230623,171100,660012910,20000,20000,20000,20000,0
|
|
20230623,171000,660012910,20000,20000,20000,20000,0
|
|
20230623,170900,660012910,20000,20000,20000,20000,0
|
|
20230623,170800,660012910,20000,20000,20000,20000,0
|
|
20230623,170700,660012910,20000,20000,20000,20000,0
|
|
20230623,170600,660012910,20000,20000,20000,20000,0
|
|
20230623,170500,660012910,20000,20000,20000,20000,1085
|
|
20230623,170400,660012910,20000,20000,20000,20000,0
|
|
20230623,170300,660012910,20000,20000,20000,20000,0
|
|
20230623,170200,660012910,20000,20000,20000,20000,0
|
|
20230623,170100,660012910,20000,20000,20000,20000,0
|
|
20230623,170000,660012910,20000,20000,20000,20000,0
|
|
20230623,165900,660012910,20000,20000,20000,20000,0
|
|
20230623,165800,660012910,20000,20000,20000,20000,0
|
|
20230623,165700,660012910,20000,20000,20000,20000,0
|
|
20230623,165600,660012910,20000,20000,20000,20000,0
|
|
20230623,165500,660012910,20000,20000,20000,20000,0
|
|
20230623,165400,660012910,20000,20000,20000,20000,0
|
|
20230623,165300,660012910,20000,20000,20000,20000,0
|
|
20230623,165200,660012910,20000,20000,20000,20000,0
|
|
20230623,165100,660012910,20000,20000,20000,20000,0
|
|
20230623,165000,660012910,20000,20000,20000,20000,0
|
|
20230623,164900,660012910,20000,20000,20000,20000,0
|
|
20230623,164800,660012910,20000,20000,20000,20000,0
|
|
20230623,164700,660012910,20000,20000,20000,20000,0
|
|
20230623,164600,660012910,20000,20000,20000,20000,0
|
|
20230623,164500,660012910,20000,20000,20000,20000,0
|
|
20230623,164400,660012910,20000,20000,20000,20000,0
|
|
20230623,164300,660012910,20000,20000,20000,20000,0
|
|
20230623,164200,660012910,20000,20000,20000,20000,0
|
|
20230623,164100,660012910,20000,20000,20000,20000,0
|
|
20230623,164000,660012910,20000,20000,20000,20000,0
|
|
20230623,163900,660012910,20000,20000,20000,20000,0
|
|
20230623,163800,660012910,20000,20000,20000,20000,0
|
|
20230623,163700,660012910,20000,20000,20000,20000,0
|
|
20230623,163600,660012910,20000,20000,20000,20000,0
|
|
20230623,163500,660012910,20000,20000,20000,20000,1085
|
|
20230623,163400,660012910,20000,20000,20000,20000,0
|
|
20230623,163300,660012910,20000,20000,20000,20000,0
|
|
20230623,163200,660012910,20000,20000,20000,20000,0
|
|
20230623,163100,660012910,20000,20000,20000,20000,0
|
|
20230623,163000,660012910,20000,20000,20000,20000,0
|
|
20230623,162900,660012910,20000,20000,20000,20000,0
|
|
20230623,162800,660012910,20000,20000,20000,20000,0
|
|
20230623,162700,660012910,20000,20000,20000,20000,0
|
|
20230623,162600,660012910,20000,20000,20000,20000,0
|
|
20230623,162500,660012910,20000,20000,20000,20000,0
|
|
20230623,162400,660012910,20000,20000,20000,20000,0
|
|
20230623,162300,660012910,20000,20000,20000,20000,0
|
|
20230623,162200,660012910,20000,20000,20000,20000,0
|
|
20230623,162100,660012910,20000,20000,20000,20000,0
|
|
20230623,162000,660012910,20000,20000,20000,20000,0
|
|
20230623,161900,660012910,20000,20000,20000,20000,0
|
|
20230623,161800,660012910,20000,20000,20000,20000,0
|
|
20230623,161700,660012910,20000,20000,20000,20000,0
|
|
20230623,161600,660012910,20000,20000,20000,20000,0
|
|
20230623,161500,660012910,20000,20000,20000,20000,0
|
|
20230623,161400,660012910,20000,20000,20000,20000,0
|
|
20230623,161300,660012910,20000,20000,20000,20000,0
|
|
20230623,161200,660012910,20000,20000,20000,20000,0
|
|
20230623,161100,660012910,20000,20000,20000,20000,0
|
|
20230623,161000,660012910,20000,20000,20000,20000,0
|
|
20230623,160900,660012910,20000,20000,20000,20000,0
|
|
20230623,160800,660012910,20000,20000,20000,20000,0
|
|
20230623,160700,660012910,20000,20000,20000,20000,0
|
|
20230623,160600,660012910,20000,20000,20000,20000,0
|
|
20230623,160500,660012910,20000,20000,20000,20000,1085
|
|
20230623,160400,660012910,20000,20000,20000,20000,0
|
|
20230623,160300,660012910,20000,20000,20000,20000,0
|
|
20230623,160200,660012910,20000,20000,20000,20000,0
|
|
20230623,160100,660012910,20000,20000,20000,20000,0
|
|
20230623,160000,660012910,20000,20000,20000,20000,0
|
|
20230623,155900,660012910,20000,20000,20000,20000,0
|
|
20230623,155800,660012910,20000,20000,20000,20000,0
|
|
20230623,155700,660012910,20000,20000,20000,20000,0
|
|
20230623,155600,660012910,20000,20000,20000,20000,0
|
|
20230623,155500,660012910,20000,20000,20000,20000,0
|
|
20230623,155400,660012910,20000,20000,20000,20000,0
|
|
20230623,155300,660012910,20000,20000,20000,20000,0
|
|
20230623,155200,660012910,20000,20000,20000,20000,0
|
|
20230623,155100,660012910,20000,20000,20000,20000,0
|
|
20230623,155000,660012910,20000,20000,20000,20000,0
|
|
20230623,154900,660012910,20000,20000,20000,20000,0
|
|
20230623,154800,660012910,20000,20000,20000,20000,0
|
|
20230623,154700,660012910,20000,20000,20000,20000,0
|
|
20230623,154600,660012910,20000,20000,20000,20000,0
|
|
20230623,154500,660012910,20000,20000,20000,20000,0
|
|
20230623,154400,660012910,20000,20000,20000,20000,0
|
|
20230623,154300,660012910,20000,20000,20000,20000,0
|
|
20230623,154200,660012910,20000,20000,20000,20000,0
|
|
20230623,154100,660012910,20000,20000,20000,20000,0
|
|
20230623,154000,660012910,20000,20000,20000,20000,0
|
|
20230623,153900,660012910,20000,20000,20000,20000,0
|
|
20230623,153800,660012910,20000,20000,20000,20000,0
|
|
20230623,153700,660012910,20000,20000,20000,20000,0
|
|
20230623,153600,660012910,20000,20000,20000,20000,0
|
|
20230623,153500,660012910,20000,20000,20000,20000,1085
|
|
20230623,153400,660012910,20000,20000,20000,20000,0
|
|
20230623,153300,660012910,20000,20000,20000,20000,0
|
|
20230623,153200,660012910,20000,20000,20000,20000,0
|
|
20230623,153100,660012910,20000,20000,20000,20000,0
|
|
20230623,153000,660012910,20000,20000,20000,20000,1085
|
|
20230623,152900,638312910,20050,20050,20050,20050,0
|
|
20230623,152800,638312910,20050,20050,20050,20050,0
|
|
20230623,152700,638312910,20050,20050,20050,20050,0
|
|
20230623,152600,638312910,20050,20050,20050,20050,0
|
|
20230623,152500,638312910,20050,20050,20050,20050,0
|
|
20230623,152400,638312910,20050,20050,20050,20050,0
|
|
20230623,152300,638312910,20050,20050,20050,20050,0
|
|
20230623,152200,638312910,20050,20050,20050,20050,0
|
|
20230623,152100,638312910,20050,20050,20050,20050,0
|
|
20230623,152000,638312910,20050,20050,20050,20050,0
|
|
20230623,151900,638312910,20050,20050,20050,20050,24
|
|
20230623,151800,637831710,20050,20050,20050,20050,1
|
|
20230623,151700,637811660,20100,20100,20100,20100,0
|
|
20230623,151600,637811660,20100,20100,20100,20100,0
|
|
20230623,151500,637811660,20100,20100,20100,20100,50
|
|
20230623,151400,636806660,20100,20100,20100,20100,80
|
|
20230623,151300,635198660,20050,20050,20050,20050,102
|
|
20230623,151200,633153560,20050,20050,20050,20050,0
|
|
20230623,151100,633153560,20050,20050,20050,20050,0
|
|
20230623,151000,633153560,20050,20050,20050,20050,1
|
|
20230623,150900,633133510,20050,20050,20050,20050,0
|
|
20230623,150800,633133510,20050,20050,20050,20050,0
|
|
20230623,150700,633133510,20050,20050,20050,20050,1
|
|
20230623,150600,633113460,20050,20050,20050,20050,1
|
|
20230623,150500,633093410,20050,20050,20050,20050,0
|
|
20230623,150400,633093410,20050,20050,20050,20050,30
|
|
20230623,150300,632491910,20050,20050,20050,20050,0
|
|
20230623,150200,632491910,20050,20050,20050,20050,0
|
|
20230623,150100,632491910,20050,20050,20050,20050,50
|
|
20230623,150000,631489410,20100,20100,20100,20100,0
|
|
20230623,145900,631489410,20100,20100,20100,20100,45
|
|
20230623,145800,630584910,20100,20100,20100,20100,174
|
|
20230623,145700,627087510,20200,20200,20200,20200,0
|
|
20230623,145600,627087510,20200,20200,20200,20200,0
|
|
20230623,145500,627087510,20200,20200,20200,20200,0
|
|
20230623,145400,627087510,20200,20200,20200,20200,0
|
|
20230623,145300,627087510,20200,20100,20200,20100,182
|
|
20230623,145200,623429060,20100,20100,20100,20100,50
|
|
20230623,145100,622424060,20100,20100,20100,20100,1
|
|
20230623,145000,622403960,20100,20100,20100,20100,124
|
|
20230623,144900,619911560,20050,20050,20050,20050,50
|
|
20230623,144800,618909060,20100,20100,20100,20100,0
|
|
20230623,144700,618909060,20100,20100,20100,20100,2
|
|
20230623,144600,618868860,20050,20050,20050,20050,571
|
|
20230623,144500,607420310,19990,19990,19990,19990,0
|
|
20230623,144400,607420310,19990,19990,19990,19990,1549
|
|
20230623,144300,576455800,20000,20000,20000,20000,40
|
|
20230623,144200,575655800,19990,20000,20000,19990,481
|
|
20230623,144100,566036290,20050,20050,20050,20050,55
|
|
20230623,144000,564933540,20000,20000,20000,20000,44
|
|
20230623,143900,564053540,20000,20000,20000,20000,1
|
|
20230623,143800,564033540,20050,20050,20050,20050,0
|
|
20230623,143700,564033540,20050,20050,20050,20050,1
|
|
20230623,143600,564013490,20050,20050,20050,20050,2
|
|
20230623,143500,563973390,20050,20050,20050,20050,4
|
|
20230623,143400,563893190,20000,20000,20000,20000,44
|
|
20230623,143300,563013190,20000,20000,20000,20000,2
|
|
20230623,143200,562973190,20000,20000,20000,20000,64
|
|
20230623,143100,561693190,20000,20000,20000,20000,0
|
|
20230623,143000,561693190,20000,20000,20000,20000,45
|
|
20230623,142900,560793190,20000,20000,20000,20000,32
|
|
20230623,142800,560153190,20000,20000,20000,20000,146
|
|
20230623,142700,557233190,20000,20000,20000,20000,45
|
|
20230623,142600,556333190,20000,20000,20000,20000,1
|
|
20230623,142500,556313190,20000,20000,20000,20000,52
|
|
20230623,142400,555273190,20050,20000,20050,20000,105
|
|
20230623,142300,553173090,20000,20000,20000,20000,53
|
|
20230623,142200,552113090,20000,20050,20050,20000,247
|
|
20230623,142100,547172990,20000,20000,20000,20000,45
|
|
20230623,142000,546272990,20000,20000,20000,20000,45
|
|
20230623,141900,545372990,20000,20000,20000,20000,0
|
|
20230623,141800,545372990,20000,20050,20050,20000,48
|
|
20230623,141700,544412840,20000,20000,20000,20000,45
|
|
20230623,141600,543512840,20000,20000,20000,20000,0
|
|
20230623,141500,543512840,20000,20050,20050,20000,47
|
|
20230623,141400,542572740,20000,20050,20050,20000,327
|
|
20230623,141300,536025640,20050,20050,20050,20050,45
|
|
20230623,141200,535123390,20050,20050,20050,20050,0
|
|
20230623,141100,535123390,20050,20050,20050,20050,45
|
|
20230623,141000,534221140,20050,20100,20100,20050,55
|
|
20230623,140900,533117890,20100,20100,20100,20100,5
|
|
20230623,140800,533017390,20050,20050,20050,20050,69
|
|
20230623,140700,531633940,20050,20050,20050,20050,60
|
|
20230623,140600,530430940,20050,20050,20050,20050,58
|
|
20230623,140500,529268040,20050,20050,20050,20050,0
|
|
20230623,140400,529268040,20050,20050,20050,20050,45
|
|
20230623,140300,528365790,20050,20050,20050,20050,45
|
|
20230623,140200,527463540,20050,20050,20050,20050,5
|
|
20230623,140100,527363290,20050,20050,20050,20050,45
|
|
20230623,140000,526461040,20050,20050,20050,20050,45
|
|
20230623,135900,525558790,20050,20050,20050,20050,45
|
|
20230623,135800,524656540,20100,20100,20100,20100,2
|
|
20230623,135700,524616340,20050,20050,20050,20050,46
|
|
20230623,135600,523694040,20050,20050,20050,20050,45
|
|
20230623,135500,522791790,20050,20100,20100,20050,3
|
|
20230623,135400,522731540,20050,20100,20100,20050,186
|
|
20230623,135300,518995190,20100,20050,20100,20050,652
|
|
20230623,135200,505916090,20000,20000,20000,20000,45
|
|
20230623,135100,505016090,20050,20050,20050,20050,0
|
|
20230623,135000,505016090,20050,20000,20050,20000,48
|
|
20230623,134900,504055940,20000,20000,20000,20000,45
|
|
20230623,134800,503155940,20000,19990,20000,19990,55
|
|
20230623,134700,502056050,19990,20000,20000,19990,3
|
|
20230623,134600,501996070,19990,19990,19990,19990,45
|
|
20230623,134500,501096520,20050,20000,20050,20000,4
|
|
20230623,134400,501016420,19990,19990,20000,19990,82
|
|
20230623,134300,499376900,19990,20000,20000,19990,11
|
|
20230623,134200,499156910,20050,20000,20050,20000,50
|
|
20230623,134100,498156810,20000,20000,20000,20000,3
|
|
20230623,134000,498096810,20000,20000,20000,20000,45
|
|
20230623,133900,497196810,20050,20050,20050,20000,53
|
|
20230623,133800,496136410,20000,20000,20000,20000,0
|
|
20230623,133700,496136410,20000,20000,20050,20000,49
|
|
20230623,133600,495156310,19990,20050,20050,19990,46
|
|
20230623,133500,494236710,20050,19990,20050,19990,96
|
|
20230623,133400,492314610,19990,19990,19990,19990,300
|
|
20230623,133300,486317610,19990,20050,20050,19990,67
|
|
20230623,133200,484978160,19990,20000,20000,19990,89
|
|
20230623,133100,483198610,20000,20000,20000,20000,0
|
|
20230623,133000,483198610,20000,20000,20000,20000,46
|
|
20230623,132900,482278610,20000,20000,20000,19990,155
|
|
20230623,132800,479179100,20000,20000,20000,20000,116
|
|
20230623,132700,476859100,20000,20000,20000,20000,0
|
|
20230623,132600,476859100,20000,20000,20050,20000,74
|
|
20230623,132500,475379000,20000,20000,20000,20000,45
|
|
20230623,132400,474479000,20000,20000,20000,20000,0
|
|
20230623,132300,474479000,20000,20000,20000,20000,45
|
|
20230623,132200,473579000,20000,20050,20050,20000,72
|
|
20230623,132100,472137650,20000,20000,20000,20000,49
|
|
20230623,132000,471157650,20000,20000,20000,20000,0
|
|
20230623,131900,471157650,20000,20000,20000,20000,45
|
|
20230623,131800,470257650,20000,20000,20000,20000,45
|
|
20230623,131700,469357650,20050,20050,20050,20050,2
|
|
20230623,131600,469317550,20000,20000,20000,20000,45
|
|
20230623,131500,468417550,20000,20000,20000,20000,58
|
|
20230623,131400,467257550,20000,19990,20000,19990,53
|
|
20230623,131300,466198000,20000,20000,20000,20000,22
|
|
20230623,131200,465758000,20000,20000,20000,20000,21
|
|
20230623,131100,465338000,20050,20000,20050,20000,47
|
|
20230623,131000,464397900,20050,20050,20050,20050,3
|
|
20230623,130900,464337750,19990,20000,20000,19990,58
|
|
20230623,130800,463178200,19990,20000,20000,19990,51
|
|
20230623,130700,462158650,20000,20000,20000,20000,17
|
|
20230623,130600,461818650,20000,20000,20000,20000,9
|
|
20230623,130500,461638650,20000,20000,20000,20000,82
|
|
20230623,130400,459998650,20000,20000,20000,20000,45
|
|
20230623,130300,459098650,19990,19990,19990,19990,1
|
|
20230623,130200,459078660,19990,19990,19990,19990,59
|
|
20230623,130100,457899250,19990,19990,19990,19990,45
|
|
20230623,130000,456999700,20000,20000,20000,20000,93
|
|
20230623,125900,455139700,19990,20000,20000,19990,429
|
|
20230623,125800,446560150,20000,20000,20000,20000,45
|
|
20230623,125700,445660150,20000,20000,20000,20000,45
|
|
20230623,125600,444760150,20000,20000,20000,20000,0
|
|
20230623,125500,444760150,20000,20000,20000,20000,45
|
|
20230623,125400,443860150,20000,20000,20000,20000,45
|
|
20230623,125300,442960150,20000,20000,20000,20000,83
|
|
20230623,125200,441300150,20000,20000,20000,20000,45
|
|
20230623,125100,440400150,20000,20000,20050,20000,147
|
|
20230623,125000,437460050,20000,20000,20050,20000,56
|
|
20230623,124900,436339650,20000,20100,20100,20000,9891
|
|
20230623,124800,238322300,20100,20100,20100,20100,46
|
|
20230623,124700,237397700,20100,20100,20100,20100,45
|
|
20230623,124600,236493200,20100,20100,20100,20100,0
|
|
20230623,124500,236493200,20100,20100,20100,20100,44
|
|
20230623,124400,235608800,20200,20100,20200,20100,82
|
|
20230623,124300,233960100,20100,20100,20100,20100,106
|
|
20230623,124200,231829500,20100,20100,20100,20100,0
|
|
20230623,124100,231829500,20100,20100,20100,20100,45
|
|
20230623,124000,230925000,20150,20100,20150,20100,63
|
|
20230623,123900,229657750,20150,20150,20150,20150,0
|
|
20230623,123800,229657750,20150,20200,20200,20150,35
|
|
20230623,123700,228952050,20150,20150,20150,20150,0
|
|
20230623,123600,228952050,20150,20150,20150,20150,0
|
|
20230623,123500,228952050,20150,20150,20150,20150,0
|
|
20230623,123400,228952050,20150,20150,20150,20150,0
|
|
20230623,123300,228952050,20150,20150,20150,20150,30
|
|
20230623,123200,228347550,20150,20150,20150,20150,0
|
|
20230623,123100,228347550,20150,20150,20150,20150,0
|
|
20230623,123000,228347550,20150,20150,20150,20150,342
|
|
20230623,122900,221456250,20200,20200,20200,20200,0
|
|
20230623,122800,221456250,20200,20150,20200,20150,1160
|
|
20230623,122700,198033200,20100,20100,20100,20100,0
|
|
20230623,122600,198033200,20100,20250,20250,20100,2100
|
|
20230623,122500,155751700,20250,20250,20250,20250,0
|
|
20230623,122400,155751700,20250,20250,20250,20250,1
|
|
20230623,122300,155731450,20250,20250,20250,20250,395
|
|
20230623,122200,147732700,20250,20250,20250,20250,0
|
|
20230623,122100,147732700,20250,20250,20250,20250,0
|
|
20230623,122000,147732700,20250,20250,20250,20250,0
|
|
20230623,121900,147732700,20250,20250,20250,20250,0
|
|
20230623,121800,147732700,20250,20250,20250,20250,3
|
|
20230623,121700,147671950,20300,20300,20300,20300,26
|
|
20230623,121600,147144150,20300,20300,20300,20300,28
|
|
20230623,121500,146575750,20300,20300,20300,20300,0
|
|
20230623,121400,146575750,20300,20300,20300,20300,0
|
|
20230623,121300,146575750,20300,20300,20300,20300,2
|
|
20230623,121200,146535150,20300,20300,20300,20300,1
|
|
20230623,121100,146514850,20300,20300,20300,20300,0
|
|
20230623,121000,146514850,20300,20300,20300,20300,6
|
|
20230623,120900,146393050,20300,20300,20300,20300,0
|
|
20230623,120800,146393050,20300,20300,20300,20300,0
|
|
20230623,120700,146393050,20300,20300,20300,20300,0
|
|
20230623,120600,146393050,20300,20300,20300,20300,0
|
|
20230623,120500,146393050,20300,20300,20300,20300,0
|
|
20230623,120400,146393050,20300,20300,20300,20300,0
|
|
20230623,120300,146393050,20300,20300,20300,20300,0
|
|
20230623,120200,146393050,20300,20300,20300,20300,2
|
|
20230623,120100,146352450,20300,20300,20300,20300,10
|
|
20230623,120000,146149450,20300,20300,20300,20300,8
|
|
20230623,115900,145987050,20300,20300,20300,20300,0
|
|
20230623,115800,145987050,20300,20250,20300,20250,8
|
|
20230623,115700,145824700,20300,20300,20300,20300,7
|
|
20230623,115600,145682600,20300,20300,20300,20300,7
|
|
20230623,115500,145540500,20300,20300,20300,20300,11
|
|
20230623,115400,145317200,20300,20300,20300,20300,0
|
|
20230623,115300,145317200,20300,20300,20300,20300,12
|
|
20230623,115200,145073600,20300,20300,20300,20300,7
|
|
20230623,115100,144931500,20300,20300,20300,20300,7
|
|
20230623,115000,144789400,20300,20300,20300,20300,124
|
|
20230623,114900,142272200,20350,20350,20350,20350,7
|
|
20230623,114800,142129750,20350,20350,20350,20350,1
|
|
20230623,114700,142109400,20350,20350,20350,20350,7
|
|
20230623,114600,141966950,20300,20350,20350,20300,12
|
|
20230623,114500,141723000,20350,20350,20350,20350,8
|
|
20230623,114400,141560200,20350,20350,20350,20350,7
|
|
20230623,114300,141417750,20350,20350,20350,20350,7
|
|
20230623,114200,141275300,20300,20300,20300,20300,0
|
|
20230623,114100,141275300,20300,20300,20300,20300,11
|
|
20230623,114000,141052000,20300,20300,20300,20300,0
|
|
20230623,113900,141052000,20300,20300,20300,20300,7
|
|
20230623,113800,140909900,20300,20300,20300,20300,12
|
|
20230623,113700,140666300,20300,20300,20300,20300,7
|
|
20230623,113600,140524200,20300,20300,20300,20300,1
|
|
20230623,113500,140503900,20300,20300,20300,20300,202
|
|
20230623,113400,136403300,20350,20350,20350,20350,17
|
|
20230623,113300,136057350,20350,20400,20400,20350,19
|
|
20230623,113200,135670350,20400,20400,20400,20400,48
|
|
20230623,113100,134691150,20400,20400,20400,20400,10
|
|
20230623,113000,134487150,20400,20400,20400,20400,0
|
|
20230623,112900,134487150,20400,20400,20400,20400,9
|
|
20230623,112800,134303550,20350,20350,20350,20350,10
|
|
20230623,112700,134100050,20350,20350,20350,20350,7
|
|
20230623,112600,133957600,20350,20350,20350,20350,7
|
|
20230623,112500,133815150,20300,20350,20350,20300,12
|
|
20230623,112400,133571200,20350,20350,20350,20350,0
|
|
20230623,112300,133571200,20350,20350,20350,20350,7
|
|
20230623,112200,133428750,20350,20350,20350,20350,7
|
|
20230623,112100,133286300,20300,20300,20300,20300,0
|
|
20230623,112000,133286300,20300,20300,20300,20300,8
|
|
20230623,111900,133123900,20250,20300,20300,20250,55
|
|
20230623,111800,132009800,20250,20250,20250,20250,13
|
|
20230623,111700,131746550,20300,20300,20300,20300,114
|
|
20230623,111600,129432350,20300,20300,20300,20300,7
|
|
20230623,111500,129290250,20300,20350,20350,20300,125
|
|
20230623,111400,126752350,20400,20400,20400,20400,403
|
|
20230623,111300,118531150,20400,20400,20400,20400,1
|
|
20230623,111200,118510750,20400,20400,20400,20400,7
|
|
20230623,111100,118367950,20400,20400,20400,20400,7
|
|
20230623,111000,118225150,20350,20350,20350,20350,8
|
|
20230623,110900,118062350,20400,20400,20400,20400,7
|
|
20230623,110800,117919550,20350,20350,20350,20350,77
|
|
20230623,110700,116352600,20400,20400,20400,20400,0
|
|
20230623,110600,116352600,20400,20400,20400,20400,8
|
|
20230623,110500,116189400,20400,20350,20400,20350,59
|
|
20230623,110400,114988400,20400,20400,20400,20400,7
|
|
20230623,110300,114845600,20300,20300,20300,20300,3
|
|
20230623,110200,114784700,20300,20400,20400,20300,17
|
|
20230623,110100,114438650,20400,20400,20400,20400,0
|
|
20230623,110000,114438650,20400,20400,20400,20400,7
|
|
20230623,105900,114295850,20400,20350,20400,20350,9
|
|
20230623,105800,114112350,20350,20350,20350,20350,62
|
|
20230623,105700,112850650,20350,20400,20400,20350,9
|
|
20230623,105600,112667150,20350,20400,20400,20350,484
|
|
20230623,105500,102796050,20400,20400,20400,20400,1
|
|
20230623,105400,102775650,20400,20400,20400,20400,8
|
|
20230623,105300,102612450,20400,20350,20400,20350,162
|
|
20230623,105200,99312950,20350,20300,20350,20300,110
|
|
20230623,105100,97079600,20350,20350,20350,20350,7
|
|
20230623,105000,96937150,20350,20350,20350,20350,7
|
|
20230623,104900,96794700,20350,20350,20350,20350,0
|
|
20230623,104800,96794700,20350,20350,20350,20350,7
|
|
20230623,104700,96652250,20350,20300,20350,20300,79
|
|
20230623,104600,95048200,20350,20350,20350,20350,7
|
|
20230623,104500,94905750,20350,20350,20350,20350,42
|
|
20230623,104400,94051050,20300,20350,20350,20300,21
|
|
20230623,104300,93624400,20350,20350,20350,20350,0
|
|
20230623,104200,93624400,20350,20350,20350,20350,12
|
|
20230623,104100,93380200,20350,20350,20350,20350,8
|
|
20230623,104000,93217400,20350,20350,20350,20350,43
|
|
20230623,103900,92342350,20350,20350,20350,20350,7
|
|
20230623,103800,92199900,20300,20300,20300,20300,3
|
|
20230623,103700,92139000,20350,20350,20350,20350,7
|
|
20230623,103600,91996550,20350,20350,20350,20350,7
|
|
20230623,103500,91854100,20350,20350,20350,20350,7
|
|
20230623,103400,91711650,20300,20300,20300,20300,0
|
|
20230623,103300,91711650,20300,20300,20300,20300,7
|
|
20230623,103200,91569550,20300,20300,20300,20300,0
|
|
20230623,103100,91569550,20300,20250,20300,20250,8
|
|
20230623,103000,91407200,20300,20300,20300,20300,7
|
|
20230623,102900,91265100,20300,20300,20300,20300,8
|
|
20230623,102800,91102700,20300,20300,20300,20300,8
|
|
20230623,102700,90940300,20300,20350,20350,20300,92
|
|
20230623,102600,89072350,20350,20350,20350,20350,0
|
|
20230623,102500,89072350,20350,20350,20350,20350,7
|
|
20230623,102400,88929900,20350,20350,20350,20350,7
|
|
20230623,102300,88787450,20350,20350,20350,20350,7
|
|
20230623,102200,88645000,20350,20350,20350,20350,7
|
|
20230623,102100,88502550,20350,20350,20350,20350,7
|
|
20230623,102000,88360100,20350,20350,20350,20350,0
|
|
20230623,101900,88360100,20350,20300,20350,20300,83
|
|
20230623,101800,86674850,20350,20350,20350,20350,7
|
|
20230623,101700,86532400,20350,20350,20350,20350,7
|
|
20230623,101600,86389950,20350,20350,20350,20350,58
|
|
20230623,101500,85209650,20350,20350,20350,20350,8
|
|
20230623,101400,85046850,20350,20350,20350,20350,0
|
|
20230623,101300,85046850,20350,20350,20350,20350,25
|
|
20230623,101200,84538100,20350,20300,20350,20300,31
|
|
20230623,101100,83908450,20350,20350,20350,20350,7
|
|
20230623,101000,83766000,20350,20350,20350,20350,7
|
|
20230623,100900,83623550,20350,20350,20350,20350,8
|
|
20230623,100800,83460750,20350,20350,20350,20350,0
|
|
20230623,100700,83460750,20350,20250,20350,20250,10
|
|
20230623,100600,83257500,20300,20300,20300,20300,214
|
|
20230623,100500,78913300,20350,20350,20350,20300,20
|
|
20230623,100400,78506450,20350,20300,20350,20300,33
|
|
20230623,100300,77836150,20300,20300,20300,20300,33
|
|
20230623,100200,77166250,20350,20350,20350,20350,13
|
|
20230623,100100,76901700,20350,20300,20350,20300,54
|
|
20230623,100000,75805150,20350,20350,20350,20350,7
|
|
20230623,095900,75662700,20350,20350,20350,20350,7
|
|
20230623,095800,75520250,20300,20350,20350,20300,12
|
|
20230623,095700,75276300,20350,20350,20350,20350,4
|
|
20230623,095600,75194900,20300,20300,20300,20300,7
|
|
20230623,095500,75052800,20300,20300,20300,20300,7
|
|
20230623,095400,74910700,20300,20300,20300,20300,7
|
|
20230623,095300,74768600,20300,20300,20300,20300,7
|
|
20230623,095200,74626500,20300,20300,20300,20300,7
|
|
20230623,095100,74484400,20300,20300,20300,20300,0
|
|
20230623,095000,74484400,20300,20300,20300,20300,112
|
|
20230623,094900,72210800,20300,20300,20300,20300,7
|
|
20230623,094800,72068700,20250,20250,20250,20250,0
|
|
20230623,094700,72068700,20250,20250,20250,20250,7
|
|
20230623,094600,71926950,20250,20250,20250,20250,8
|
|
20230623,094500,71764950,20200,20200,20200,20200,30
|
|
20230623,094400,71158950,20250,20200,20250,20200,8
|
|
20230623,094300,70997000,20250,20250,20250,20250,7
|
|
20230623,094200,70855250,20250,20250,20250,20250,12
|
|
20230623,094100,70612250,20250,20250,20250,20250,12
|
|
20230623,094000,70369250,20250,20250,20250,20250,7
|
|
20230623,093900,70227500,20250,20250,20250,20250,0
|
|
20230623,093800,70227500,20250,20250,20250,20250,7
|
|
20230623,093700,70085750,20300,20300,20300,20300,5
|
|
20230623,093600,69984250,20250,20250,20250,20250,14
|
|
20230623,093500,69700750,20300,20250,20300,20250,152
|
|
20230623,093400,66622550,20250,20300,20300,20250,14
|
|
20230623,093300,66338700,20300,20300,20300,20300,0
|
|
20230623,093200,66338700,20300,20300,20300,20300,7
|
|
20230623,093100,66196600,20250,20250,20250,20250,140
|
|
20230623,093000,63361600,20250,20250,20250,20250,7
|
|
20230623,092900,63219850,20250,20250,20250,20250,7
|
|
20230623,092800,63078100,20250,20250,20250,20250,7
|
|
20230623,092700,62936350,20200,20200,20200,20200,0
|
|
20230623,092600,62936350,20200,20200,20200,20200,10
|
|
20230623,092500,62734350,20200,20200,20200,20200,8
|
|
20230623,092400,62572750,20200,20250,20250,20200,21
|
|
20230623,092300,62148200,20250,20250,20250,20250,7
|
|
20230623,092200,62006450,20250,20250,20250,20250,0
|
|
20230623,092100,62006450,20250,20250,20250,20250,1
|
|
20230623,092000,61986200,20100,20200,20200,20100,1332
|
|
20230623,091900,35180100,20250,20250,20250,20250,7
|
|
20230623,091800,35038350,20200,20150,20200,20150,144
|
|
20230623,091700,32132050,20150,20150,20300,20150,602
|
|
20230623,091600,20001250,20150,20250,20250,20150,427
|
|
20230623,091500,11390850,20300,20300,20300,20300,7
|
|
20230623,091400,11248750,20300,20300,20300,20300,7
|
|
20230623,091300,11106650,20300,20300,20300,20300,8
|
|
20230623,091200,10944250,20300,20300,20300,20300,8
|
|
20230623,091100,10781850,20300,20300,20300,20300,7
|
|
20230623,091000,10639750,20250,20300,20300,20250,98
|
|
20230623,090900,8654100,20300,20350,20350,20250,10
|
|
20230623,090800,8450950,20300,20300,20300,20300,5
|
|
20230623,090700,8349450,20300,20300,20300,20300,27
|
|
20230623,090600,7801350,20350,20400,20400,20300,38
|
|
20230623,090500,7028900,20400,20400,20400,20400,0
|
|
20230623,090400,7028900,20400,20350,20400,20350,137
|
|
20230623,090300,4240600,20350,20350,20400,20350,33
|
|
20230623,090200,3568700,20400,20400,20400,20400,7
|
|
20230623,090100,3425900,20400,20350,20400,20300,7
|
|
20230623,090000,3283450,20300,20250,20300,20250,151
|