648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194500,1127932750,23900,23900,23900,23900,641
|
|
20230619,194400,1127932750,23900,23900,23900,23900,0
|
|
20230619,194300,1127932750,23900,23900,23900,23900,0
|
|
20230619,194200,1127932750,23900,23900,23900,23900,0
|
|
20230619,194100,1127932750,23900,23900,23900,23900,0
|
|
20230619,194000,1127932750,23900,23900,23900,23900,0
|
|
20230619,193900,1127932750,23900,23900,23900,23900,0
|
|
20230619,193800,1127932750,23900,23900,23900,23900,0
|
|
20230619,193700,1127932750,23900,23900,23900,23900,0
|
|
20230619,193600,1127932750,23900,23900,23900,23900,0
|
|
20230619,193500,1127932750,23900,23900,23900,23900,0
|
|
20230619,193400,1127932750,23900,23900,23900,23900,0
|
|
20230619,193300,1127932750,23900,23900,23900,23900,0
|
|
20230619,193200,1127932750,23900,23900,23900,23900,0
|
|
20230619,193100,1127932750,23900,23900,23900,23900,0
|
|
20230619,193000,1127932750,23900,23900,23900,23900,0
|
|
20230619,192900,1127932750,23900,23900,23900,23900,0
|
|
20230619,192800,1127932750,23900,23900,23900,23900,0
|
|
20230619,192700,1127932750,23900,23900,23900,23900,0
|
|
20230619,192600,1127932750,23900,23900,23900,23900,0
|
|
20230619,192500,1127932750,23900,23900,23900,23900,0
|
|
20230619,192400,1127932750,23900,23900,23900,23900,0
|
|
20230619,192300,1127932750,23900,23900,23900,23900,0
|
|
20230619,192200,1127932750,23900,23900,23900,23900,0
|
|
20230619,192100,1127932750,23900,23900,23900,23900,0
|
|
20230619,192000,1127932750,23900,23900,23900,23900,0
|
|
20230619,191900,1127932750,23900,23900,23900,23900,0
|
|
20230619,191800,1127932750,23900,23900,23900,23900,0
|
|
20230619,191700,1127932750,23900,23900,23900,23900,0
|
|
20230619,191600,1127932750,23900,23900,23900,23900,0
|
|
20230619,191500,1127932750,23900,23900,23900,23900,641
|
|
20230619,191400,1127932750,23900,23900,23900,23900,0
|
|
20230619,191300,1127932750,23900,23900,23900,23900,0
|
|
20230619,191200,1127932750,23900,23900,23900,23900,0
|
|
20230619,191100,1127932750,23900,23900,23900,23900,0
|
|
20230619,191000,1127932750,23900,23900,23900,23900,0
|
|
20230619,190900,1127932750,23900,23900,23900,23900,0
|
|
20230619,190800,1127932750,23900,23900,23900,23900,0
|
|
20230619,190700,1127932750,23900,23900,23900,23900,0
|
|
20230619,190600,1127932750,23900,23900,23900,23900,0
|
|
20230619,190500,1127932750,23900,23900,23900,23900,0
|
|
20230619,190400,1127932750,23900,23900,23900,23900,0
|
|
20230619,190300,1127932750,23900,23900,23900,23900,0
|
|
20230619,190200,1127932750,23900,23900,23900,23900,0
|
|
20230619,190100,1127932750,23900,23900,23900,23900,0
|
|
20230619,190000,1127932750,23900,23900,23900,23900,0
|
|
20230619,185900,1127932750,23900,23900,23900,23900,0
|
|
20230619,185800,1127932750,23900,23900,23900,23900,0
|
|
20230619,185700,1127932750,23900,23900,23900,23900,0
|
|
20230619,185600,1127932750,23900,23900,23900,23900,0
|
|
20230619,185500,1127932750,23900,23900,23900,23900,0
|
|
20230619,185400,1127932750,23900,23900,23900,23900,0
|
|
20230619,185300,1127932750,23900,23900,23900,23900,0
|
|
20230619,185200,1127932750,23900,23900,23900,23900,0
|
|
20230619,185100,1127932750,23900,23900,23900,23900,0
|
|
20230619,185000,1127932750,23900,23900,23900,23900,0
|
|
20230619,184900,1127932750,23900,23900,23900,23900,0
|
|
20230619,184800,1127932750,23900,23900,23900,23900,0
|
|
20230619,184700,1127932750,23900,23900,23900,23900,0
|
|
20230619,184600,1127932750,23900,23900,23900,23900,0
|
|
20230619,184500,1127932750,23900,23900,23900,23900,641
|
|
20230619,184400,1127932750,23900,23900,23900,23900,0
|
|
20230619,184300,1127932750,23900,23900,23900,23900,0
|
|
20230619,184200,1127932750,23900,23900,23900,23900,0
|
|
20230619,184100,1127932750,23900,23900,23900,23900,0
|
|
20230619,184000,1127932750,23900,23900,23900,23900,0
|
|
20230619,183900,1127932750,23900,23900,23900,23900,0
|
|
20230619,183800,1127932750,23900,23900,23900,23900,0
|
|
20230619,183700,1127932750,23900,23900,23900,23900,0
|
|
20230619,183600,1127932750,23900,23900,23900,23900,0
|
|
20230619,183500,1127932750,23900,23900,23900,23900,0
|
|
20230619,183400,1127932750,23900,23900,23900,23900,0
|
|
20230619,183300,1127932750,23900,23900,23900,23900,0
|
|
20230619,183200,1127932750,23900,23900,23900,23900,0
|
|
20230619,183100,1127932750,23900,23900,23900,23900,0
|
|
20230619,183000,1127932750,23900,23900,23900,23900,0
|
|
20230619,182900,1127932750,23900,23900,23900,23900,0
|
|
20230619,182800,1127932750,23900,23900,23900,23900,0
|
|
20230619,182700,1127932750,23900,23900,23900,23900,0
|
|
20230619,182600,1127932750,23900,23900,23900,23900,0
|
|
20230619,182500,1127932750,23900,23900,23900,23900,0
|
|
20230619,182400,1127932750,23900,23900,23900,23900,0
|
|
20230619,182300,1127932750,23900,23900,23900,23900,0
|
|
20230619,182200,1127932750,23900,23900,23900,23900,0
|
|
20230619,182100,1127932750,23900,23900,23900,23900,0
|
|
20230619,182000,1127932750,23900,23900,23900,23900,0
|
|
20230619,181900,1127932750,23900,23900,23900,23900,0
|
|
20230619,181800,1127932750,23900,23900,23900,23900,0
|
|
20230619,181700,1127932750,23900,23900,23900,23900,0
|
|
20230619,181600,1127932750,23900,23900,23900,23900,0
|
|
20230619,181500,1127932750,23900,23900,23900,23900,641
|
|
20230619,181400,1127932750,23900,23900,23900,23900,0
|
|
20230619,181300,1127932750,23900,23900,23900,23900,0
|
|
20230619,181200,1127932750,23900,23900,23900,23900,0
|
|
20230619,181100,1127932750,23900,23900,23900,23900,0
|
|
20230619,181000,1127932750,23900,23900,23900,23900,0
|
|
20230619,180900,1127932750,23900,23900,23900,23900,0
|
|
20230619,180800,1127932750,23900,23900,23900,23900,0
|
|
20230619,180700,1127932750,23900,23900,23900,23900,0
|
|
20230619,180600,1127932750,23900,23900,23900,23900,0
|
|
20230619,180500,1127932750,23900,23900,23900,23900,0
|
|
20230619,180400,1127932750,23900,23900,23900,23900,0
|
|
20230619,180300,1127932750,23900,23900,23900,23900,0
|
|
20230619,180200,1127932750,23900,23900,23900,23900,0
|
|
20230619,180100,1127932750,23900,23900,23900,23900,0
|
|
20230619,180000,1127932750,23900,23900,23900,23900,0
|
|
20230619,175900,1127932750,23900,23900,23900,23900,0
|
|
20230619,175800,1127932750,23900,23900,23900,23900,0
|
|
20230619,175700,1127932750,23900,23900,23900,23900,0
|
|
20230619,175600,1127932750,23900,23900,23900,23900,0
|
|
20230619,175500,1127932750,23900,23900,23900,23900,0
|
|
20230619,175400,1127932750,23900,23900,23900,23900,0
|
|
20230619,175300,1127932750,23900,23900,23900,23900,0
|
|
20230619,175200,1127932750,23900,23900,23900,23900,0
|
|
20230619,175100,1127932750,23900,23900,23900,23900,0
|
|
20230619,175000,1127932750,23900,23900,23900,23900,0
|
|
20230619,174900,1127932750,23900,23900,23900,23900,0
|
|
20230619,174800,1127932750,23900,23900,23900,23900,0
|
|
20230619,174700,1127932750,23900,23900,23900,23900,0
|
|
20230619,174600,1127932750,23900,23900,23900,23900,0
|
|
20230619,174500,1127932750,23900,23900,23900,23900,641
|
|
20230619,174400,1127932750,23900,23900,23900,23900,0
|
|
20230619,174300,1127932750,23900,23900,23900,23900,0
|
|
20230619,174200,1127932750,23900,23900,23900,23900,0
|
|
20230619,174100,1127932750,23900,23900,23900,23900,0
|
|
20230619,174000,1127932750,23900,23900,23900,23900,0
|
|
20230619,173900,1127932750,23900,23900,23900,23900,0
|
|
20230619,173800,1127932750,23900,23900,23900,23900,0
|
|
20230619,173700,1127932750,23900,23900,23900,23900,0
|
|
20230619,173600,1127932750,23900,23900,23900,23900,0
|
|
20230619,173500,1127932750,23900,23900,23900,23900,0
|
|
20230619,173400,1127932750,23900,23900,23900,23900,0
|
|
20230619,173300,1127932750,23900,23900,23900,23900,0
|
|
20230619,173200,1127932750,23900,23900,23900,23900,0
|
|
20230619,173100,1127932750,23900,23900,23900,23900,0
|
|
20230619,173000,1127932750,23900,23900,23900,23900,0
|
|
20230619,172900,1127932750,23900,23900,23900,23900,0
|
|
20230619,172800,1127932750,23900,23900,23900,23900,0
|
|
20230619,172700,1127932750,23900,23900,23900,23900,0
|
|
20230619,172600,1127932750,23900,23900,23900,23900,0
|
|
20230619,172500,1127932750,23900,23900,23900,23900,0
|
|
20230619,172400,1127932750,23900,23900,23900,23900,0
|
|
20230619,172300,1127932750,23900,23900,23900,23900,0
|
|
20230619,172200,1127932750,23900,23900,23900,23900,0
|
|
20230619,172100,1127932750,23900,23900,23900,23900,0
|
|
20230619,172000,1127932750,23900,23900,23900,23900,0
|
|
20230619,171900,1127932750,23900,23900,23900,23900,0
|
|
20230619,171800,1127932750,23900,23900,23900,23900,0
|
|
20230619,171700,1127932750,23900,23900,23900,23900,0
|
|
20230619,171600,1127932750,23900,23900,23900,23900,0
|
|
20230619,171500,1127932750,23900,23900,23900,23900,641
|
|
20230619,171400,1127932750,23900,23900,23900,23900,0
|
|
20230619,171300,1127932750,23900,23900,23900,23900,0
|
|
20230619,171200,1127932750,23900,23900,23900,23900,0
|
|
20230619,171100,1127932750,23900,23900,23900,23900,0
|
|
20230619,171000,1127932750,23900,23900,23900,23900,0
|
|
20230619,170900,1127932750,23900,23900,23900,23900,0
|
|
20230619,170800,1127932750,23900,23900,23900,23900,0
|
|
20230619,170700,1127932750,23900,23900,23900,23900,0
|
|
20230619,170600,1127932750,23900,23900,23900,23900,0
|
|
20230619,170500,1127932750,23900,23900,23900,23900,0
|
|
20230619,170400,1127932750,23900,23900,23900,23900,0
|
|
20230619,170300,1127932750,23900,23900,23900,23900,0
|
|
20230619,170200,1127932750,23900,23900,23900,23900,0
|
|
20230619,170100,1127932750,23900,23900,23900,23900,0
|
|
20230619,170000,1127932750,23900,23900,23900,23900,0
|
|
20230619,165900,1127932750,23900,23900,23900,23900,0
|
|
20230619,165800,1127932750,23900,23900,23900,23900,0
|
|
20230619,165700,1127932750,23900,23900,23900,23900,0
|
|
20230619,165600,1127932750,23900,23900,23900,23900,0
|
|
20230619,165500,1127932750,23900,23900,23900,23900,0
|
|
20230619,165400,1127932750,23900,23900,23900,23900,0
|
|
20230619,165300,1127932750,23900,23900,23900,23900,0
|
|
20230619,165200,1127932750,23900,23900,23900,23900,0
|
|
20230619,165100,1127932750,23900,23900,23900,23900,0
|
|
20230619,165000,1127932750,23900,23900,23900,23900,0
|
|
20230619,164900,1127932750,23900,23900,23900,23900,0
|
|
20230619,164800,1127932750,23900,23900,23900,23900,0
|
|
20230619,164700,1127932750,23900,23900,23900,23900,0
|
|
20230619,164600,1127932750,23900,23900,23900,23900,0
|
|
20230619,164500,1127932750,23900,23900,23900,23900,641
|
|
20230619,164400,1127932750,23900,23900,23900,23900,0
|
|
20230619,164300,1127932750,23900,23900,23900,23900,0
|
|
20230619,164200,1127932750,23900,23900,23900,23900,0
|
|
20230619,164100,1127932750,23900,23900,23900,23900,0
|
|
20230619,164000,1127932750,23900,23900,23900,23900,0
|
|
20230619,163900,1127932750,23900,23900,23900,23900,0
|
|
20230619,163800,1127932750,23900,23900,23900,23900,0
|
|
20230619,163700,1127932750,23900,23900,23900,23900,0
|
|
20230619,163600,1127932750,23900,23900,23900,23900,0
|
|
20230619,163500,1127932750,23900,23900,23900,23900,0
|
|
20230619,163400,1127932750,23900,23900,23900,23900,0
|
|
20230619,163300,1127932750,23900,23900,23900,23900,0
|
|
20230619,163200,1127932750,23900,23900,23900,23900,0
|
|
20230619,163100,1127932750,23900,23900,23900,23900,0
|
|
20230619,163000,1127932750,23900,23900,23900,23900,0
|
|
20230619,162900,1127932750,23900,23900,23900,23900,0
|
|
20230619,162800,1127932750,23900,23900,23900,23900,0
|
|
20230619,162700,1127932750,23900,23900,23900,23900,0
|
|
20230619,162600,1127932750,23900,23900,23900,23900,0
|
|
20230619,162500,1127932750,23900,23900,23900,23900,0
|
|
20230619,162400,1127932750,23900,23900,23900,23900,0
|
|
20230619,162300,1127932750,23900,23900,23900,23900,0
|
|
20230619,162200,1127932750,23900,23900,23900,23900,0
|
|
20230619,162100,1127932750,23900,23900,23900,23900,0
|
|
20230619,162000,1127932750,23900,23900,23900,23900,0
|
|
20230619,161900,1127932750,23900,23900,23900,23900,0
|
|
20230619,161800,1127932750,23900,23900,23900,23900,0
|
|
20230619,161700,1127932750,23900,23900,23900,23900,0
|
|
20230619,161600,1127932750,23900,23900,23900,23900,0
|
|
20230619,161500,1127932750,23900,23900,23900,23900,641
|
|
20230619,161400,1127932750,23900,23900,23900,23900,0
|
|
20230619,161300,1127932750,23900,23900,23900,23900,0
|
|
20230619,161200,1127932750,23900,23900,23900,23900,0
|
|
20230619,161100,1127932750,23900,23900,23900,23900,0
|
|
20230619,161000,1127932750,23900,23900,23900,23900,0
|
|
20230619,160900,1127932750,23900,23900,23900,23900,0
|
|
20230619,160800,1127932750,23900,23900,23900,23900,0
|
|
20230619,160700,1127932750,23900,23900,23900,23900,0
|
|
20230619,160600,1127932750,23900,23900,23900,23900,0
|
|
20230619,160500,1127932750,23900,23900,23900,23900,0
|
|
20230619,160400,1127932750,23900,23900,23900,23900,0
|
|
20230619,160300,1127932750,23900,23900,23900,23900,0
|
|
20230619,160200,1127932750,23900,23900,23900,23900,0
|
|
20230619,160100,1127932750,23900,23900,23900,23900,0
|
|
20230619,160000,1127932750,23900,23900,23900,23900,0
|
|
20230619,155900,1127932750,23900,23900,23900,23900,0
|
|
20230619,155800,1127932750,23900,23900,23900,23900,0
|
|
20230619,155700,1127932750,23900,23900,23900,23900,0
|
|
20230619,155600,1127932750,23900,23900,23900,23900,0
|
|
20230619,155500,1127932750,23900,23900,23900,23900,0
|
|
20230619,155400,1127932750,23900,23900,23900,23900,0
|
|
20230619,155300,1127932750,23900,23900,23900,23900,0
|
|
20230619,155200,1127932750,23900,23900,23900,23900,0
|
|
20230619,155100,1127932750,23900,23900,23900,23900,0
|
|
20230619,155000,1127932750,23900,23900,23900,23900,0
|
|
20230619,154900,1127932750,23900,23900,23900,23900,0
|
|
20230619,154800,1127932750,23900,23900,23900,23900,0
|
|
20230619,154700,1127932750,23900,23900,23900,23900,0
|
|
20230619,154600,1127932750,23900,23900,23900,23900,0
|
|
20230619,154500,1127932750,23900,23900,23900,23900,641
|
|
20230619,154400,1127932750,23900,23900,23900,23900,0
|
|
20230619,154300,1127932750,23900,23900,23900,23900,0
|
|
20230619,154200,1127932750,23900,23900,23900,23900,0
|
|
20230619,154100,1127932750,23900,23900,23900,23900,0
|
|
20230619,154000,1127932750,23900,23900,23900,23900,0
|
|
20230619,153900,1127932750,23900,23900,23900,23900,0
|
|
20230619,153800,1127932750,23900,23900,23900,23900,0
|
|
20230619,153700,1127932750,23900,23900,23900,23900,0
|
|
20230619,153600,1127932750,23900,23900,23900,23900,0
|
|
20230619,153500,1127932750,23900,23900,23900,23900,0
|
|
20230619,153400,1127932750,23900,23900,23900,23900,0
|
|
20230619,153300,1127932750,23900,23900,23900,23900,0
|
|
20230619,153200,1127932750,23900,23900,23900,23900,0
|
|
20230619,153100,1127932750,23900,23900,23900,23900,0
|
|
20230619,153000,1127932750,23900,23900,23900,23900,641
|
|
20230619,152900,1112612850,23900,23900,23900,23900,0
|
|
20230619,152800,1112612850,23900,23900,23900,23900,0
|
|
20230619,152700,1112612850,23900,23900,23900,23900,0
|
|
20230619,152600,1112612850,23900,23900,23900,23900,0
|
|
20230619,152500,1112612850,23900,23900,23900,23900,0
|
|
20230619,152400,1112612850,23900,23900,23900,23900,0
|
|
20230619,152300,1112612850,23900,23900,23900,23900,0
|
|
20230619,152200,1112612850,23900,23900,23900,23900,0
|
|
20230619,152100,1112612850,23900,23900,23900,23900,0
|
|
20230619,152000,1112612850,23900,23900,23900,23900,0
|
|
20230619,151900,1112612850,23900,23800,23950,23800,97
|
|
20230619,151800,1110295450,23800,23950,23950,23800,19
|
|
20230619,151700,1109841300,23950,23850,23950,23800,545
|
|
20230619,151600,1096832900,23850,23800,23900,23800,93
|
|
20230619,151500,1094610850,23900,23900,23900,23800,75
|
|
20230619,151400,1092819450,23800,23800,23900,23800,87
|
|
20230619,151300,1090741450,23800,23900,23900,23800,68
|
|
20230619,151200,1089117400,23900,23900,23900,23850,85
|
|
20230619,151100,1087086050,23850,23850,23900,23850,67
|
|
20230619,151000,1085485750,23850,23850,23900,23850,104
|
|
20230619,150900,1083002400,23900,23900,23900,23850,125
|
|
20230619,150800,1080017550,23900,23850,23900,23850,314
|
|
20230619,150700,1072526900,23850,23800,23850,23700,508
|
|
20230619,150600,1060438700,23800,23800,23800,23800,12
|
|
20230619,150500,1060153100,23800,23800,23800,23800,25
|
|
20230619,150400,1059558100,23750,23800,23800,23750,5
|
|
20230619,150300,1059439200,23700,23700,23700,23700,150
|
|
20230619,150200,1055884200,23700,23700,23700,23700,0
|
|
20230619,150100,1055884200,23700,23700,23700,23700,0
|
|
20230619,150000,1055884200,23700,23750,23750,23700,18
|
|
20230619,145900,1055456750,23800,23800,23800,23800,300
|
|
20230619,145800,1048316750,23800,23800,23800,23800,1
|
|
20230619,145700,1048292950,23750,23700,23750,23700,6
|
|
20230619,145600,1048150650,23750,23750,23750,23750,0
|
|
20230619,145500,1048150650,23750,23750,23750,23750,99
|
|
20230619,145400,1045799400,23700,23750,23750,23700,7
|
|
20230619,145300,1045633450,23750,23750,23750,23750,177
|
|
20230619,145200,1041429700,23750,23750,23750,23750,1
|
|
20230619,145100,1041405950,23700,23700,23700,23700,0
|
|
20230619,145000,1041405950,23700,23750,23750,23700,122
|
|
20230619,144900,1038509450,23800,23800,23800,23800,242
|
|
20230619,144800,1032749850,23800,23800,23800,23800,4
|
|
20230619,144700,1032654650,23800,23800,23800,23800,0
|
|
20230619,144600,1032654650,23800,23800,23800,23800,100
|
|
20230619,144500,1030274650,23650,23700,23700,23650,1139
|
|
20230619,144400,1003282750,23700,23700,23700,23700,72
|
|
20230619,144300,1001576350,23750,23750,23750,23750,0
|
|
20230619,144200,1001576350,23750,23750,23750,23700,156
|
|
20230619,144100,997871400,23800,23800,23800,23800,0
|
|
20230619,144000,997871400,23800,23750,23850,23750,558
|
|
20230619,143900,984590200,23800,23750,23800,23750,142
|
|
20230619,143800,981215600,23800,23800,23800,23800,0
|
|
20230619,143700,981215600,23800,23800,23800,23800,0
|
|
20230619,143600,981215600,23800,23800,23800,23800,0
|
|
20230619,143500,981215600,23800,23800,23800,23800,1
|
|
20230619,143400,981191800,23750,23750,23750,23750,0
|
|
20230619,143300,981191800,23750,23750,23750,23750,0
|
|
20230619,143200,981191800,23750,23750,23750,23750,246
|
|
20230619,143100,975349300,23700,23700,23700,23700,0
|
|
20230619,143000,975349300,23700,23700,23700,23700,0
|
|
20230619,142900,975349300,23700,23700,23700,23700,0
|
|
20230619,142800,975349300,23700,23700,23700,23700,0
|
|
20230619,142700,975349300,23700,23700,23700,23700,0
|
|
20230619,142600,975349300,23700,23750,23750,23700,277
|
|
20230619,142500,968779400,23750,23750,23750,23750,5
|
|
20230619,142400,968660650,23700,23700,23700,23700,436
|
|
20230619,142300,958327450,23700,23700,23700,23700,13
|
|
20230619,142200,958019350,23650,23650,23650,23650,29
|
|
20230619,142100,957333500,23700,23650,23700,23650,2
|
|
20230619,142000,957286150,23650,23650,23650,23650,0
|
|
20230619,141900,957286150,23650,23650,23650,23650,0
|
|
20230619,141800,957286150,23650,23650,23650,23650,1
|
|
20230619,141700,957262500,23650,23650,23650,23650,0
|
|
20230619,141600,957262500,23650,23650,23650,23650,0
|
|
20230619,141500,957262500,23650,23700,23700,23650,340
|
|
20230619,141400,949206000,23650,23600,23650,23600,14
|
|
20230619,141300,948875450,23600,23600,23600,23600,0
|
|
20230619,141200,948875450,23600,23650,23650,23600,327
|
|
20230619,141100,941143050,23650,23650,23650,23650,56
|
|
20230619,141000,939818650,23650,23650,23650,23650,0
|
|
20230619,140900,939818650,23650,23650,23650,23650,15
|
|
20230619,140800,939463900,23600,23600,23600,23600,0
|
|
20230619,140700,939463900,23600,23600,23600,23600,0
|
|
20230619,140600,939463900,23600,23600,23600,23600,190
|
|
20230619,140500,934979900,23550,23550,23550,23550,70
|
|
20230619,140400,933331400,23550,23550,23550,23550,4
|
|
20230619,140300,933237200,23550,23600,23600,23550,310
|
|
20230619,140200,925921650,23600,23600,23600,23600,2
|
|
20230619,140100,925874450,23600,23600,23600,23600,0
|
|
20230619,140000,925874450,23600,23600,23600,23600,54
|
|
20230619,135900,924600050,23650,23650,23650,23650,0
|
|
20230619,135800,924600050,23650,23650,23650,23650,3
|
|
20230619,135700,924529100,23600,23600,23600,23600,0
|
|
20230619,135600,924529100,23600,23600,23600,23600,143
|
|
20230619,135500,921154300,23600,23600,23600,23600,1559
|
|
20230619,135400,884361900,23600,23600,23600,23600,0
|
|
20230619,135300,884361900,23600,23600,23600,23600,0
|
|
20230619,135200,884361900,23600,23650,23650,23600,286
|
|
20230619,135100,877598750,23650,23650,23650,23650,238
|
|
20230619,135000,871970050,23650,23650,23650,23650,71
|
|
20230619,134900,870290900,23650,23650,23650,23650,33
|
|
20230619,134800,869510450,23650,23650,23650,23650,0
|
|
20230619,134700,869510450,23650,23650,23650,23650,50
|
|
20230619,134600,868327950,23650,23650,23650,23650,0
|
|
20230619,134500,868327950,23650,23650,23650,23650,0
|
|
20230619,134400,868327950,23650,23650,23650,23650,0
|
|
20230619,134300,868327950,23650,23650,23700,23650,126
|
|
20230619,134200,865347950,23650,23650,23650,23650,0
|
|
20230619,134100,865347950,23650,23650,23650,23650,50
|
|
20230619,134000,864165450,23650,23650,23650,23650,14
|
|
20230619,133900,863834350,23650,23650,23650,23650,339
|
|
20230619,133800,855817000,23650,23650,23650,23650,50
|
|
20230619,133700,854634500,23650,23650,23650,23650,41
|
|
20230619,133600,853664850,23650,23650,23650,23650,9
|
|
20230619,133500,853452000,23650,23650,23650,23650,0
|
|
20230619,133400,853452000,23650,23650,23650,23650,100
|
|
20230619,133300,851087000,23650,23700,23700,23650,11
|
|
20230619,133200,850826800,23650,23650,23650,23650,0
|
|
20230619,133100,850826800,23650,23650,23650,23650,0
|
|
20230619,133000,850826800,23650,23650,23650,23650,62
|
|
20230619,132900,849360500,23650,23650,23650,23650,0
|
|
20230619,132800,849360500,23650,23650,23650,23650,0
|
|
20230619,132700,849360500,23650,23650,23650,23650,0
|
|
20230619,132600,849360500,23650,23650,23650,23650,0
|
|
20230619,132500,849360500,23650,23650,23650,23650,20
|
|
20230619,132400,848887500,23650,23650,23650,23650,0
|
|
20230619,132300,848887500,23650,23650,23650,23650,0
|
|
20230619,132200,848887500,23650,23650,23650,23650,1
|
|
20230619,132100,848863850,23700,23700,23700,23700,0
|
|
20230619,132000,848863850,23700,23700,23700,23700,0
|
|
20230619,131900,848863850,23700,23700,23700,23700,0
|
|
20230619,131800,848863850,23700,23700,23700,23700,0
|
|
20230619,131700,848863850,23700,23700,23700,23700,0
|
|
20230619,131600,848863850,23700,23700,23700,23700,1
|
|
20230619,131500,848840150,23600,23600,23600,23600,0
|
|
20230619,131400,848840150,23600,23600,23600,23600,0
|
|
20230619,131300,848840150,23600,23650,23650,23600,157
|
|
20230619,131200,845127950,23650,23650,23650,23650,12
|
|
20230619,131100,844844150,23650,23650,23650,23650,57
|
|
20230619,131000,843496100,23650,23650,23650,23650,0
|
|
20230619,130900,843496100,23650,23650,23650,23650,0
|
|
20230619,130800,843496100,23650,23650,23650,23650,0
|
|
20230619,130700,843496100,23650,23650,23650,23650,0
|
|
20230619,130600,843496100,23650,23650,23650,23650,0
|
|
20230619,130500,843496100,23650,23650,23650,23650,0
|
|
20230619,130400,843496100,23650,23650,23650,23650,0
|
|
20230619,130300,843496100,23650,23650,23650,23650,0
|
|
20230619,130200,843496100,23650,23650,23650,23650,0
|
|
20230619,130100,843496100,23650,23650,23650,23650,2
|
|
20230619,130000,843448800,23650,23650,23650,23650,9
|
|
20230619,125900,843235950,23650,23650,23650,23650,1
|
|
20230619,125800,843212300,23650,23650,23650,23650,55
|
|
20230619,125700,841911550,23700,23700,23700,23700,0
|
|
20230619,125600,841911550,23700,23600,23700,23600,105
|
|
20230619,125500,839424050,23600,23600,23600,23600,0
|
|
20230619,125400,839424050,23600,23600,23600,23600,25
|
|
20230619,125300,838834050,23650,23650,23650,23650,0
|
|
20230619,125200,838834050,23650,23650,23650,23650,55
|
|
20230619,125100,837533300,23600,23650,23650,23600,114
|
|
20230619,125000,834837450,23650,23650,23650,23650,285
|
|
20230619,124900,828097200,23600,23650,23650,23600,583
|
|
20230619,124800,814310450,23650,23650,23650,23650,3
|
|
20230619,124700,814239500,23700,23700,23700,23700,0
|
|
20230619,124600,814239500,23700,23700,23700,23700,2
|
|
20230619,124500,814192100,23650,23650,23650,23650,1
|
|
20230619,124400,814168450,23650,23650,23650,23650,22
|
|
20230619,124300,813648150,23600,23650,23650,23600,1285
|
|
20230619,124200,783262900,23700,23700,23700,23700,2
|
|
20230619,124100,783215500,23650,23650,23650,23650,0
|
|
20230619,124000,783215500,23650,23650,23650,23650,5
|
|
20230619,123900,783097250,23650,23700,23700,23650,546
|
|
20230619,123800,770160850,23700,23700,23700,23700,0
|
|
20230619,123700,770160850,23700,23700,23700,23700,0
|
|
20230619,123600,770160850,23700,23700,23700,23700,1
|
|
20230619,123500,770137150,23700,23700,23700,23700,0
|
|
20230619,123400,770137150,23700,23700,23700,23700,0
|
|
20230619,123300,770137150,23700,23700,23700,23700,0
|
|
20230619,123200,770137150,23700,23700,23700,23700,1
|
|
20230619,123100,770113450,23700,23700,23700,23700,0
|
|
20230619,123000,770113450,23700,23700,23700,23700,0
|
|
20230619,122900,770113450,23700,23700,23700,23700,0
|
|
20230619,122800,770113450,23700,23700,23700,23700,0
|
|
20230619,122700,770113450,23700,23700,23700,23700,0
|
|
20230619,122600,770113450,23700,23700,23700,23700,1
|
|
20230619,122500,770089750,23700,23700,23700,23700,0
|
|
20230619,122400,770089750,23700,23700,23700,23700,0
|
|
20230619,122300,770089750,23700,23700,23700,23700,0
|
|
20230619,122200,770089750,23700,23700,23700,23700,8
|
|
20230619,122100,769900150,23700,23700,23700,23700,0
|
|
20230619,122000,769900150,23700,23700,23700,23700,3
|
|
20230619,121900,769829050,23750,23750,23750,23750,0
|
|
20230619,121800,769829050,23750,23750,23750,23750,0
|
|
20230619,121700,769829050,23750,23750,23750,23750,0
|
|
20230619,121600,769829050,23750,23750,23750,23750,0
|
|
20230619,121500,769829050,23750,23750,23750,23750,0
|
|
20230619,121400,769829050,23750,23750,23750,23750,0
|
|
20230619,121300,769829050,23750,23750,23750,23750,0
|
|
20230619,121200,769829050,23750,23750,23750,23750,0
|
|
20230619,121100,769829050,23750,23750,23750,23750,0
|
|
20230619,121000,769829050,23750,23750,23750,23750,1
|
|
20230619,120900,769805300,23700,23750,23750,23700,862
|
|
20230619,120800,749344900,23750,23750,23750,23750,0
|
|
20230619,120700,749344900,23750,23750,23750,23750,0
|
|
20230619,120600,749344900,23750,23750,23750,23750,0
|
|
20230619,120500,749344900,23750,23750,23750,23750,0
|
|
20230619,120400,749344900,23750,23750,23750,23750,0
|
|
20230619,120300,749344900,23750,23750,23750,23750,10
|
|
20230619,120200,749107400,23800,23800,23800,23800,0
|
|
20230619,120100,749107400,23800,23800,23800,23800,0
|
|
20230619,120000,749107400,23800,23800,23800,23800,0
|
|
20230619,115900,749107400,23800,23800,23800,23800,70
|
|
20230619,115800,747441400,23850,23850,23850,23850,0
|
|
20230619,115700,747441400,23850,23850,23850,23850,0
|
|
20230619,115600,747441400,23850,23850,23850,23850,0
|
|
20230619,115500,747441400,23850,23850,23850,23850,0
|
|
20230619,115400,747441400,23850,23800,23850,23800,13
|
|
20230619,115300,747131850,23800,23800,23800,23800,0
|
|
20230619,115200,747131850,23800,23800,23800,23800,10
|
|
20230619,115100,746893850,23800,23800,23800,23800,0
|
|
20230619,115000,746893850,23800,23800,23800,23800,10
|
|
20230619,114900,746655850,23850,23850,23850,23850,0
|
|
20230619,114800,746655850,23850,23850,23850,23850,0
|
|
20230619,114700,746655850,23850,23850,23850,23850,0
|
|
20230619,114600,746655850,23850,23850,23850,23750,364
|
|
20230619,114500,737975850,23850,23800,23850,23750,139
|
|
20230619,114400,734664550,23750,23750,23750,23750,60
|
|
20230619,114300,733239550,23750,23800,23800,23750,412
|
|
20230619,114200,723452200,23800,23800,23800,23800,0
|
|
20230619,114100,723452200,23800,23800,23800,23800,138
|
|
20230619,114000,720167800,23800,23800,23800,23800,0
|
|
20230619,113900,720167800,23800,23800,23800,23800,0
|
|
20230619,113800,720167800,23800,23800,23800,23800,0
|
|
20230619,113700,720167800,23800,23800,23800,23800,0
|
|
20230619,113600,720167800,23800,23800,23800,23800,0
|
|
20230619,113500,720167800,23800,23800,23800,23800,0
|
|
20230619,113400,720167800,23800,23800,23800,23800,0
|
|
20230619,113300,720167800,23800,23800,23800,23800,0
|
|
20230619,113200,720167800,23800,23800,23800,23800,0
|
|
20230619,113100,720167800,23800,23800,23800,23800,0
|
|
20230619,113000,720167800,23800,23850,23850,23800,216
|
|
20230619,112900,715017000,23850,23850,23850,23850,1
|
|
20230619,112800,714993150,23850,23850,23850,23850,0
|
|
20230619,112700,714993150,23850,23850,23850,23850,0
|
|
20230619,112600,714993150,23850,23850,23850,23850,0
|
|
20230619,112500,714993150,23850,23850,23850,23850,0
|
|
20230619,112400,714993150,23850,23850,23850,23850,0
|
|
20230619,112300,714993150,23850,23850,23850,23850,1
|
|
20230619,112200,714969300,23850,23850,23850,23850,0
|
|
20230619,112100,714969300,23850,23850,23850,23850,1
|
|
20230619,112000,714945450,23850,23850,23850,23850,0
|
|
20230619,111900,714945450,23850,23850,23850,23850,1
|
|
20230619,111800,714921600,23800,23800,23800,23800,0
|
|
20230619,111700,714921600,23800,23800,23800,23800,21
|
|
20230619,111600,714421800,23750,23750,23750,23750,0
|
|
20230619,111500,714421800,23750,23750,23750,23750,60
|
|
20230619,111400,712996800,23800,23800,23800,23800,0
|
|
20230619,111300,712996800,23800,23800,23800,23800,0
|
|
20230619,111200,712996800,23800,23800,23800,23800,2
|
|
20230619,111100,712949200,23850,23850,23850,23850,0
|
|
20230619,111000,712949200,23850,23850,23850,23850,55
|
|
20230619,110900,711637450,23750,23750,23750,23750,23
|
|
20230619,110800,711091200,23750,23750,23750,23750,0
|
|
20230619,110700,711091200,23750,23750,23750,23750,113
|
|
20230619,110600,708407450,23750,23750,23750,23750,90
|
|
20230619,110500,706269950,23800,23800,23800,23800,2
|
|
20230619,110400,706222350,23750,23750,23750,23750,0
|
|
20230619,110300,706222350,23750,23750,23750,23750,5
|
|
20230619,110200,706103600,23800,23800,23800,23800,157
|
|
20230619,110100,702367000,23800,23800,23800,23800,9
|
|
20230619,110000,702152800,23750,23750,23750,23750,121
|
|
20230619,105900,699279050,23800,23800,23800,23800,1
|
|
20230619,105800,699255250,23850,23850,23850,23850,0
|
|
20230619,105700,699255250,23850,23800,23850,23800,523
|
|
20230619,105600,686784250,23850,23850,23850,23850,0
|
|
20230619,105500,686784250,23850,23850,23850,23850,1
|
|
20230619,105400,686760400,23750,23750,23750,23750,22
|
|
20230619,105300,686237900,23800,23800,23800,23800,11
|
|
20230619,105200,685976100,23800,23800,23800,23800,0
|
|
20230619,105100,685976100,23800,23800,23800,23800,30
|
|
20230619,105000,685262100,23800,23800,23800,23800,0
|
|
20230619,104900,685262100,23800,23800,23800,23800,0
|
|
20230619,104800,685262100,23800,23800,23800,23800,0
|
|
20230619,104700,685262100,23800,23800,23800,23800,25
|
|
20230619,104600,684667100,23800,23750,23800,23750,3
|
|
20230619,104500,684595800,23750,23700,23750,23700,221
|
|
20230619,104400,679348900,23600,23800,23800,23600,910
|
|
20230619,104300,657841950,23800,23800,23800,23800,0
|
|
20230619,104200,657841950,23800,23800,23800,23800,43
|
|
20230619,104100,656818550,23750,23900,23900,23750,701
|
|
20230619,104000,640128700,24000,24000,24000,24000,3
|
|
20230619,103900,640056700,23900,23900,23900,23900,0
|
|
20230619,103800,640056700,23900,23900,23900,23900,2
|
|
20230619,103700,640008900,24000,24000,24000,24000,2
|
|
20230619,103600,639960900,24000,24000,24000,24000,0
|
|
20230619,103500,639960900,24000,24000,24000,24000,4
|
|
20230619,103400,639864900,23900,23900,23900,23900,27
|
|
20230619,103300,639219600,23950,23950,23950,23950,247
|
|
20230619,103200,633303950,23950,23950,23950,23950,0
|
|
20230619,103100,633303950,23950,24000,24000,23950,1053
|
|
20230619,103000,608034500,24000,24000,24000,24000,145
|
|
20230619,102900,604554500,24000,24000,24000,24000,0
|
|
20230619,102800,604554500,24000,24000,24000,24000,1
|
|
20230619,102700,604530500,24000,24000,24000,24000,3
|
|
20230619,102600,604458500,24000,24000,24000,24000,0
|
|
20230619,102500,604458500,24000,24000,24000,24000,20
|
|
20230619,102400,603978500,24000,24000,24000,24000,42
|
|
20230619,102300,602970500,24000,24000,24000,24000,0
|
|
20230619,102200,602970500,24000,24000,24000,24000,0
|
|
20230619,102100,602970500,24000,24000,24000,24000,15
|
|
20230619,102000,602610500,23950,23950,23950,23950,0
|
|
20230619,101900,602610500,23950,24000,24000,23950,628
|
|
20230619,101800,587539400,23950,23950,23950,23950,200
|
|
20230619,101700,582749400,23950,23900,24000,23900,978
|
|
20230619,101600,559295850,24000,24000,24000,24000,30
|
|
20230619,101500,558575850,23900,23900,23900,23900,240
|
|
20230619,101400,552839850,23900,23900,23900,23900,0
|
|
20230619,101300,552839850,23900,23900,23900,23900,1
|
|
20230619,101200,552815950,23900,24000,24000,23900,42
|
|
20230619,101100,551808950,23950,23950,23950,23950,426
|
|
20230619,101000,541606250,23950,23900,24000,23900,802
|
|
20230619,100900,522360350,23950,23950,23950,23950,119
|
|
20230619,100800,519510300,23900,23950,24000,23900,23
|
|
20230619,100700,518959900,24000,24000,24000,24000,100
|
|
20230619,100600,516559900,23950,23950,23950,23950,180
|
|
20230619,100500,512248900,23950,24000,24000,23950,24
|
|
20230619,100400,511673800,24050,24050,24100,24050,974
|
|
20230619,100300,488215400,23950,24000,24100,23950,203
|
|
20230619,100200,483335850,24000,23900,24100,23900,3861
|
|
20230619,100100,390552500,23800,23850,23850,23800,227
|
|
20230619,100000,385139000,23900,23800,23900,23800,295
|
|
20230619,095900,378103300,23800,23800,23800,23800,0
|
|
20230619,095800,378103300,23800,23800,23800,23800,0
|
|
20230619,095700,378103300,23800,23700,23850,23700,1907
|
|
20230619,095600,332757100,23600,23600,23600,23600,0
|
|
20230619,095500,332757100,23600,23600,23600,23600,5
|
|
20230619,095400,332639100,23550,23550,23550,23550,0
|
|
20230619,095300,332639100,23550,23550,23550,23550,40
|
|
20230619,095200,331697100,23550,23550,23550,23550,0
|
|
20230619,095100,331697100,23550,23550,23700,23550,1100
|
|
20230619,095000,305791950,23550,23600,23600,23550,166
|
|
20230619,094900,301874750,23600,23600,23600,23600,42
|
|
20230619,094800,300883550,23550,23550,23550,23550,0
|
|
20230619,094700,300883550,23550,23650,23650,23550,284
|
|
20230619,094600,294178600,23650,23650,23650,23650,2
|
|
20230619,094500,294131300,23650,23650,23650,23650,19
|
|
20230619,094400,293681950,23550,23550,23550,23550,9
|
|
20230619,094300,293470000,23600,23600,23600,23600,167
|
|
20230619,094200,289528800,23550,23550,23550,23550,8
|
|
20230619,094100,289340400,23500,23500,23600,23500,222
|
|
20230619,094000,284118300,23500,23600,23600,23500,1045
|
|
20230619,093900,259510500,23600,23550,23600,23550,121
|
|
20230619,093800,256660900,23550,23550,23550,23500,93
|
|
20230619,093700,254472200,23600,23700,23700,23500,1918
|
|
20230619,093600,209193900,23750,23750,23750,23750,100
|
|
20230619,093500,206818900,23650,23650,23650,23650,0
|
|
20230619,093400,206818900,23650,23700,23700,23650,287
|
|
20230619,093300,200018150,23700,23650,23700,23650,171
|
|
20230619,093200,195969000,23650,23700,23750,23650,323
|
|
20230619,093100,188314150,23700,23700,23700,23650,819
|
|
20230619,093000,168905300,23700,23750,23750,23650,163
|
|
20230619,092900,165042700,23800,23800,23800,23750,168
|
|
20230619,092800,161050800,23850,23850,23850,23850,125
|
|
20230619,092700,158069550,23850,23800,23850,23800,261
|
|
20230619,092600,151848250,23800,23800,23800,23800,0
|
|
20230619,092500,151848250,23800,23800,23800,23800,0
|
|
20230619,092400,151848250,23800,23800,23800,23800,0
|
|
20230619,092300,151848250,23800,23800,23800,23800,0
|
|
20230619,092200,151848250,23800,23800,23800,23800,0
|
|
20230619,092100,151848250,23800,23800,23800,23800,0
|
|
20230619,092000,151848250,23800,23850,23850,23800,101
|
|
20230619,091900,149444400,23850,23800,23850,23800,80
|
|
20230619,091800,147537900,23800,23800,23800,23800,0
|
|
20230619,091700,147537900,23800,23800,23800,23800,2
|
|
20230619,091600,147490300,23800,23900,23900,23800,21
|
|
20230619,091500,146989500,23900,23850,23900,23800,198
|
|
20230619,091400,142273900,23900,23900,23900,23900,190
|
|
20230619,091300,137732900,24050,23850,24050,23850,602
|
|
20230619,091200,123300800,23850,23850,23850,23850,1
|
|
20230619,091100,123276950,23850,23800,23850,23800,800
|
|
20230619,091000,104214950,23750,23600,23750,23600,829
|
|
20230619,090900,84530600,23650,23700,23750,23650,679
|
|
20230619,090800,68466600,23650,23650,23650,23650,0
|
|
20230619,090700,68466600,23650,23650,23650,23650,400
|
|
20230619,090600,59006600,23650,23650,23650,23600,179
|
|
20230619,090500,54775450,23700,23650,23700,23650,127
|
|
20230619,090400,51771850,23650,23700,23700,23650,47
|
|
20230619,090300,50658400,23700,23700,23900,23700,67
|
|
20230619,090200,49067000,23800,23600,23850,23600,628
|
|
20230619,090100,34108950,23700,23850,23850,23650,253
|
|
20230619,090000,28092900,23850,24000,24000,23850,1174
|