602 lines
32 KiB
CSV
602 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,185900,2207791300,24000,24000,24000,24000,1362
|
|
20230616,185800,2207791300,24000,24000,24000,24000,0
|
|
20230616,185700,2207791300,24000,24000,24000,24000,0
|
|
20230616,185600,2207791300,24000,24000,24000,24000,0
|
|
20230616,185500,2207791300,24000,24000,24000,24000,0
|
|
20230616,185400,2207791300,24000,24000,24000,24000,0
|
|
20230616,185300,2207791300,24000,24000,24000,24000,0
|
|
20230616,185200,2207791300,24000,24000,24000,24000,0
|
|
20230616,185100,2207791300,24000,24000,24000,24000,0
|
|
20230616,185000,2207791300,24000,24000,24000,24000,0
|
|
20230616,184900,2207791300,24000,24000,24000,24000,0
|
|
20230616,184800,2207791300,24000,24000,24000,24000,0
|
|
20230616,184700,2207791300,24000,24000,24000,24000,0
|
|
20230616,184600,2207791300,24000,24000,24000,24000,0
|
|
20230616,184500,2207791300,24000,24000,24000,24000,0
|
|
20230616,184400,2207791300,24000,24000,24000,24000,0
|
|
20230616,184300,2207791300,24000,24000,24000,24000,0
|
|
20230616,184200,2207791300,24000,24000,24000,24000,0
|
|
20230616,184100,2207791300,24000,24000,24000,24000,0
|
|
20230616,184000,2207791300,24000,24000,24000,24000,0
|
|
20230616,183900,2207791300,24000,24000,24000,24000,0
|
|
20230616,183800,2207791300,24000,24000,24000,24000,0
|
|
20230616,183700,2207791300,24000,24000,24000,24000,0
|
|
20230616,183600,2207791300,24000,24000,24000,24000,0
|
|
20230616,183500,2207791300,24000,24000,24000,24000,0
|
|
20230616,183400,2207791300,24000,24000,24000,24000,0
|
|
20230616,183300,2207791300,24000,24000,24000,24000,0
|
|
20230616,183200,2207791300,24000,24000,24000,24000,0
|
|
20230616,183100,2207791300,24000,24000,24000,24000,0
|
|
20230616,183000,2207791300,24000,24000,24000,24000,0
|
|
20230616,182900,2207791300,24000,24000,24000,24000,1362
|
|
20230616,182800,2207791300,24000,24000,24000,24000,0
|
|
20230616,182700,2207791300,24000,24000,24000,24000,0
|
|
20230616,182600,2207791300,24000,24000,24000,24000,0
|
|
20230616,182500,2207791300,24000,24000,24000,24000,0
|
|
20230616,182400,2207791300,24000,24000,24000,24000,0
|
|
20230616,182300,2207791300,24000,24000,24000,24000,0
|
|
20230616,182200,2207791300,24000,24000,24000,24000,0
|
|
20230616,182100,2207791300,24000,24000,24000,24000,0
|
|
20230616,182000,2207791300,24000,24000,24000,24000,0
|
|
20230616,181900,2207791300,24000,24000,24000,24000,0
|
|
20230616,181800,2207791300,24000,24000,24000,24000,0
|
|
20230616,181700,2207791300,24000,24000,24000,24000,0
|
|
20230616,181600,2207791300,24000,24000,24000,24000,0
|
|
20230616,181500,2207791300,24000,24000,24000,24000,0
|
|
20230616,181400,2207791300,24000,24000,24000,24000,0
|
|
20230616,181300,2207791300,24000,24000,24000,24000,0
|
|
20230616,181200,2207791300,24000,24000,24000,24000,0
|
|
20230616,181100,2207791300,24000,24000,24000,24000,0
|
|
20230616,181000,2207791300,24000,24000,24000,24000,0
|
|
20230616,180900,2207791300,24000,24000,24000,24000,0
|
|
20230616,180800,2207791300,24000,24000,24000,24000,0
|
|
20230616,180700,2207791300,24000,24000,24000,24000,0
|
|
20230616,180600,2207791300,24000,24000,24000,24000,0
|
|
20230616,180500,2207791300,24000,24000,24000,24000,0
|
|
20230616,180400,2207791300,24000,24000,24000,24000,0
|
|
20230616,180300,2207791300,24000,24000,24000,24000,0
|
|
20230616,180200,2207791300,24000,24000,24000,24000,0
|
|
20230616,180100,2207791300,24000,24000,24000,24000,0
|
|
20230616,180000,2207791300,24000,24000,24000,24000,0
|
|
20230616,175900,2207791300,24000,24000,24000,24000,1362
|
|
20230616,175800,2207791300,24000,24000,24000,24000,0
|
|
20230616,175700,2207791300,24000,24000,24000,24000,0
|
|
20230616,175600,2207791300,24000,24000,24000,24000,0
|
|
20230616,175500,2207791300,24000,24000,24000,24000,0
|
|
20230616,175400,2207791300,24000,24000,24000,24000,0
|
|
20230616,175300,2207791300,24000,24000,24000,24000,0
|
|
20230616,175200,2207791300,24000,24000,24000,24000,0
|
|
20230616,175100,2207791300,24000,24000,24000,24000,0
|
|
20230616,175000,2207791300,24000,24000,24000,24000,0
|
|
20230616,174900,2207791300,24000,24000,24000,24000,0
|
|
20230616,174800,2207791300,24000,24000,24000,24000,0
|
|
20230616,174700,2207791300,24000,24000,24000,24000,0
|
|
20230616,174600,2207791300,24000,24000,24000,24000,0
|
|
20230616,174500,2207791300,24000,24000,24000,24000,0
|
|
20230616,174400,2207791300,24000,24000,24000,24000,0
|
|
20230616,174300,2207791300,24000,24000,24000,24000,0
|
|
20230616,174200,2207791300,24000,24000,24000,24000,0
|
|
20230616,174100,2207791300,24000,24000,24000,24000,0
|
|
20230616,174000,2207791300,24000,24000,24000,24000,0
|
|
20230616,173900,2207791300,24000,24000,24000,24000,0
|
|
20230616,173800,2207791300,24000,24000,24000,24000,0
|
|
20230616,173700,2207791300,24000,24000,24000,24000,0
|
|
20230616,173600,2207791300,24000,24000,24000,24000,0
|
|
20230616,173500,2207791300,24000,24000,24000,24000,0
|
|
20230616,173400,2207791300,24000,24000,24000,24000,0
|
|
20230616,173300,2207791300,24000,24000,24000,24000,0
|
|
20230616,173200,2207791300,24000,24000,24000,24000,0
|
|
20230616,173100,2207791300,24000,24000,24000,24000,0
|
|
20230616,173000,2207791300,24000,24000,24000,24000,0
|
|
20230616,172900,2207791300,24000,24000,24000,24000,1362
|
|
20230616,172800,2207791300,24000,24000,24000,24000,0
|
|
20230616,172700,2207791300,24000,24000,24000,24000,0
|
|
20230616,172600,2207791300,24000,24000,24000,24000,0
|
|
20230616,172500,2207791300,24000,24000,24000,24000,0
|
|
20230616,172400,2207791300,24000,24000,24000,24000,0
|
|
20230616,172300,2207791300,24000,24000,24000,24000,0
|
|
20230616,172200,2207791300,24000,24000,24000,24000,0
|
|
20230616,172100,2207791300,24000,24000,24000,24000,0
|
|
20230616,172000,2207791300,24000,24000,24000,24000,0
|
|
20230616,171900,2207791300,24000,24000,24000,24000,0
|
|
20230616,171800,2207791300,24000,24000,24000,24000,0
|
|
20230616,171700,2207791300,24000,24000,24000,24000,0
|
|
20230616,171600,2207791300,24000,24000,24000,24000,0
|
|
20230616,171500,2207791300,24000,24000,24000,24000,0
|
|
20230616,171400,2207791300,24000,24000,24000,24000,0
|
|
20230616,171300,2207791300,24000,24000,24000,24000,0
|
|
20230616,171200,2207791300,24000,24000,24000,24000,0
|
|
20230616,171100,2207791300,24000,24000,24000,24000,0
|
|
20230616,171000,2207791300,24000,24000,24000,24000,0
|
|
20230616,170900,2207791300,24000,24000,24000,24000,0
|
|
20230616,170800,2207791300,24000,24000,24000,24000,0
|
|
20230616,170700,2207791300,24000,24000,24000,24000,0
|
|
20230616,170600,2207791300,24000,24000,24000,24000,0
|
|
20230616,170500,2207791300,24000,24000,24000,24000,0
|
|
20230616,170400,2207791300,24000,24000,24000,24000,0
|
|
20230616,170300,2207791300,24000,24000,24000,24000,0
|
|
20230616,170200,2207791300,24000,24000,24000,24000,0
|
|
20230616,170100,2207791300,24000,24000,24000,24000,0
|
|
20230616,170000,2207791300,24000,24000,24000,24000,0
|
|
20230616,165900,2207791300,24000,24000,24000,24000,1362
|
|
20230616,165800,2207791300,24000,24000,24000,24000,0
|
|
20230616,165700,2207791300,24000,24000,24000,24000,0
|
|
20230616,165600,2207791300,24000,24000,24000,24000,0
|
|
20230616,165500,2207791300,24000,24000,24000,24000,0
|
|
20230616,165400,2207791300,24000,24000,24000,24000,0
|
|
20230616,165300,2207791300,24000,24000,24000,24000,0
|
|
20230616,165200,2207791300,24000,24000,24000,24000,0
|
|
20230616,165100,2207791300,24000,24000,24000,24000,0
|
|
20230616,165000,2207791300,24000,24000,24000,24000,0
|
|
20230616,164900,2207791300,24000,24000,24000,24000,0
|
|
20230616,164800,2207791300,24000,24000,24000,24000,0
|
|
20230616,164700,2207791300,24000,24000,24000,24000,0
|
|
20230616,164600,2207791300,24000,24000,24000,24000,0
|
|
20230616,164500,2207791300,24000,24000,24000,24000,0
|
|
20230616,164400,2207791300,24000,24000,24000,24000,0
|
|
20230616,164300,2207791300,24000,24000,24000,24000,0
|
|
20230616,164200,2207791300,24000,24000,24000,24000,0
|
|
20230616,164100,2207791300,24000,24000,24000,24000,0
|
|
20230616,164000,2207791300,24000,24000,24000,24000,0
|
|
20230616,163900,2207791300,24000,24000,24000,24000,0
|
|
20230616,163800,2207791300,24000,24000,24000,24000,0
|
|
20230616,163700,2207791300,24000,24000,24000,24000,0
|
|
20230616,163600,2207791300,24000,24000,24000,24000,0
|
|
20230616,163500,2207791300,24000,24000,24000,24000,0
|
|
20230616,163400,2207791300,24000,24000,24000,24000,0
|
|
20230616,163300,2207791300,24000,24000,24000,24000,0
|
|
20230616,163200,2207791300,24000,24000,24000,24000,0
|
|
20230616,163100,2207791300,24000,24000,24000,24000,0
|
|
20230616,163000,2207791300,24000,24000,24000,24000,0
|
|
20230616,162900,2207791300,24000,24000,24000,24000,1362
|
|
20230616,162800,2207791300,24000,24000,24000,24000,0
|
|
20230616,162700,2207791300,24000,24000,24000,24000,0
|
|
20230616,162600,2207791300,24000,24000,24000,24000,0
|
|
20230616,162500,2207791300,24000,24000,24000,24000,0
|
|
20230616,162400,2207791300,24000,24000,24000,24000,0
|
|
20230616,162300,2207791300,24000,24000,24000,24000,0
|
|
20230616,162200,2207791300,24000,24000,24000,24000,0
|
|
20230616,162100,2207791300,24000,24000,24000,24000,0
|
|
20230616,162000,2207791300,24000,24000,24000,24000,0
|
|
20230616,161900,2207791300,24000,24000,24000,24000,0
|
|
20230616,161800,2207791300,24000,24000,24000,24000,0
|
|
20230616,161700,2207791300,24000,24000,24000,24000,0
|
|
20230616,161600,2207791300,24000,24000,24000,24000,0
|
|
20230616,161500,2207791300,24000,24000,24000,24000,0
|
|
20230616,161400,2207791300,24000,24000,24000,24000,0
|
|
20230616,161300,2207791300,24000,24000,24000,24000,0
|
|
20230616,161200,2207791300,24000,24000,24000,24000,0
|
|
20230616,161100,2207791300,24000,24000,24000,24000,0
|
|
20230616,161000,2207791300,24000,24000,24000,24000,0
|
|
20230616,160900,2207791300,24000,24000,24000,24000,0
|
|
20230616,160800,2207791300,24000,24000,24000,24000,0
|
|
20230616,160700,2207791300,24000,24000,24000,24000,0
|
|
20230616,160600,2207791300,24000,24000,24000,24000,0
|
|
20230616,160500,2207791300,24000,24000,24000,24000,0
|
|
20230616,160400,2207791300,24000,24000,24000,24000,0
|
|
20230616,160300,2207791300,24000,24000,24000,24000,0
|
|
20230616,160200,2207791300,24000,24000,24000,24000,0
|
|
20230616,160100,2207791300,24000,24000,24000,24000,0
|
|
20230616,160000,2207791300,24000,24000,24000,24000,0
|
|
20230616,155900,2207791300,24000,24000,24000,24000,1362
|
|
20230616,155800,2207791300,24000,24000,24000,24000,0
|
|
20230616,155700,2207791300,24000,24000,24000,24000,0
|
|
20230616,155600,2207791300,24000,24000,24000,24000,0
|
|
20230616,155500,2207791300,24000,24000,24000,24000,0
|
|
20230616,155400,2207791300,24000,24000,24000,24000,0
|
|
20230616,155300,2207791300,24000,24000,24000,24000,0
|
|
20230616,155200,2207791300,24000,24000,24000,24000,0
|
|
20230616,155100,2207791300,24000,24000,24000,24000,0
|
|
20230616,155000,2207791300,24000,24000,24000,24000,0
|
|
20230616,154900,2207791300,24000,24000,24000,24000,0
|
|
20230616,154800,2207791300,24000,24000,24000,24000,0
|
|
20230616,154700,2207791300,24000,24000,24000,24000,0
|
|
20230616,154600,2207791300,24000,24000,24000,24000,0
|
|
20230616,154500,2207791300,24000,24000,24000,24000,0
|
|
20230616,154400,2207791300,24000,24000,24000,24000,0
|
|
20230616,154300,2207791300,24000,24000,24000,24000,0
|
|
20230616,154200,2207791300,24000,24000,24000,24000,0
|
|
20230616,154100,2207791300,24000,24000,24000,24000,0
|
|
20230616,154000,2207791300,24000,24000,24000,24000,0
|
|
20230616,153900,2207791300,24000,24000,24000,24000,0
|
|
20230616,153800,2207791300,24000,24000,24000,24000,0
|
|
20230616,153700,2207791300,24000,24000,24000,24000,0
|
|
20230616,153600,2207791300,24000,24000,24000,24000,0
|
|
20230616,153500,2207791300,24000,24000,24000,24000,0
|
|
20230616,153400,2207791300,24000,24000,24000,24000,0
|
|
20230616,153300,2207791300,24000,24000,24000,24000,0
|
|
20230616,153200,2207791300,24000,24000,24000,24000,0
|
|
20230616,153100,2207791300,24000,24000,24000,24000,0
|
|
20230616,153000,2207791300,24000,24000,24000,24000,1362
|
|
20230616,152900,2175103300,23950,23950,23950,23950,0
|
|
20230616,152800,2175103300,23950,23950,23950,23950,0
|
|
20230616,152700,2175103300,23950,23950,23950,23950,0
|
|
20230616,152600,2175103300,23950,23950,23950,23950,0
|
|
20230616,152500,2175103300,23950,23950,23950,23950,0
|
|
20230616,152400,2175103300,23950,23950,23950,23950,0
|
|
20230616,152300,2175103300,23950,23950,23950,23950,0
|
|
20230616,152200,2175103300,23950,23950,23950,23950,0
|
|
20230616,152100,2175103300,23950,23950,23950,23950,0
|
|
20230616,152000,2175103300,23950,23950,23950,23950,0
|
|
20230616,151900,2175103300,23950,23900,23950,23900,589
|
|
20230616,151800,2161026150,23900,23850,23900,23850,452
|
|
20230616,151700,2150245900,23850,23900,23900,23800,1118
|
|
20230616,151600,2123586550,23850,23950,23950,23850,143
|
|
20230616,151500,2120175900,23900,23950,23950,23900,245
|
|
20230616,151400,2114314750,23900,23900,23950,23850,47
|
|
20230616,151300,2113191450,23950,23900,23950,23900,66
|
|
20230616,151200,2111614000,24000,23900,24000,23900,398
|
|
20230616,151100,2102088650,23950,23950,23950,23950,0
|
|
20230616,151000,2102088650,23950,23950,23950,23950,200
|
|
20230616,150900,2097298650,23950,23950,23950,23950,42
|
|
20230616,150800,2096292750,23950,23950,23950,23900,19
|
|
20230616,150700,2095837750,23900,23950,23950,23900,119
|
|
20230616,150600,2092992700,23950,23900,23950,23900,205
|
|
20230616,150500,2088092900,23900,23900,23900,23900,6
|
|
20230616,150400,2087949500,23900,23900,23900,23850,203
|
|
20230616,150300,2083107800,23850,23850,23850,23850,107
|
|
20230616,150200,2080555850,23900,23850,23900,23850,41
|
|
20230616,150100,2079577500,23900,23900,23900,23900,1
|
|
20230616,150000,2079553600,23850,23850,23900,23850,28
|
|
20230616,145900,2078885550,23900,23850,23900,23850,253
|
|
20230616,145800,2072851350,23850,23900,23900,23850,27
|
|
20230616,145700,2072206300,23900,23850,23900,23850,143
|
|
20230616,145600,2068789850,23900,23900,23900,23900,15
|
|
20230616,145500,2068431350,23900,23900,23900,23900,0
|
|
20230616,145400,2068431350,23900,23900,23900,23900,26
|
|
20230616,145300,2067809950,23900,23900,23900,23900,10
|
|
20230616,145200,2067570950,23950,23850,23950,23850,26
|
|
20230616,145100,2066950750,23850,23900,23900,23850,50
|
|
20230616,145000,2065756100,23950,23950,23950,23950,10
|
|
20230616,144900,2065516600,23950,23950,23950,23950,50
|
|
20230616,144800,2064319100,23950,23950,23950,23850,191
|
|
20230616,144700,2059758100,23950,24000,24000,23950,23
|
|
20230616,144600,2059207200,23900,23900,23900,23900,6
|
|
20230616,144500,2059063800,24000,24000,24000,24000,1
|
|
20230616,144400,2059039800,24000,23950,24000,23850,1021
|
|
20230616,144300,2034670350,23900,23950,23950,23900,730
|
|
20230616,144200,2017208550,23950,23950,23950,23950,65
|
|
20230616,144100,2015651800,23950,24000,24050,23950,366
|
|
20230616,144000,2006872300,24000,24050,24050,24000,144
|
|
20230616,143900,2003415150,24050,24050,24050,24050,0
|
|
20230616,143800,2003415150,24050,24050,24050,24050,0
|
|
20230616,143700,2003415150,24050,24050,24050,24050,211
|
|
20230616,143600,1998340600,24050,24050,24050,24050,21
|
|
20230616,143500,1997835550,24050,24050,24050,24050,0
|
|
20230616,143400,1997835550,24050,24050,24050,24050,0
|
|
20230616,143300,1997835550,24050,24000,24050,24000,31
|
|
20230616,143200,1997090450,24050,24000,24050,24000,68
|
|
20230616,143100,1995457250,24000,24000,24000,24000,100
|
|
20230616,143000,1993057250,24050,24050,24050,24050,7
|
|
20230616,142900,1992888900,24050,24050,24050,24050,50
|
|
20230616,142800,1991686400,24100,24100,24100,24100,0
|
|
20230616,142700,1991686400,24100,24100,24100,24100,0
|
|
20230616,142600,1991686400,24100,24100,24100,24100,53
|
|
20230616,142500,1990409100,24050,24050,24050,24050,0
|
|
20230616,142400,1990409100,24050,24050,24050,24050,50
|
|
20230616,142300,1989206600,24050,24050,24050,24050,264
|
|
20230616,142200,1982857400,24050,24050,24050,24050,221
|
|
20230616,142100,1977542350,24050,24050,24050,24050,106
|
|
20230616,142000,1974993050,24000,24050,24050,24000,21
|
|
20230616,141900,1974488100,24050,24000,24050,24000,128
|
|
20230616,141800,1971414700,24000,24100,24100,24000,4
|
|
20230616,141700,1971318600,24000,24050,24050,24000,55
|
|
20230616,141600,1969995950,24050,24050,24050,24050,1
|
|
20230616,141500,1969971900,24050,24000,24050,24000,22
|
|
20230616,141400,1969442850,24100,24100,24100,24100,0
|
|
20230616,141300,1969442850,24100,24100,24100,24000,55
|
|
20230616,141200,1968118350,24050,24050,24050,24050,22
|
|
20230616,141100,1967589250,24100,24050,24100,24050,100
|
|
20230616,141000,1965183550,24050,24000,24050,24000,58
|
|
20230616,140900,1963790800,24100,24050,24100,24000,101
|
|
20230616,140800,1961365500,24100,24100,24100,24050,126
|
|
20230616,140700,1958328950,24050,24050,24050,24050,10
|
|
20230616,140600,1958088450,24050,24050,24050,24050,9
|
|
20230616,140500,1957872000,24000,24050,24050,24000,26
|
|
20230616,140400,1957246900,24050,24050,24050,24050,4
|
|
20230616,140300,1957150700,24050,24050,24050,24050,55
|
|
20230616,140200,1955827950,24050,24000,24050,24000,51
|
|
20230616,140100,1954603900,24050,24100,24100,24050,112
|
|
20230616,140000,1951909300,24100,24100,24100,24100,2
|
|
20230616,135900,1951861100,24100,24100,24100,24100,2
|
|
20230616,135800,1951812900,24150,24150,24150,24000,22
|
|
20230616,135700,1951284600,24000,24150,24150,24000,1395
|
|
20230616,135600,1917736650,24050,24050,24050,24050,280
|
|
20230616,135500,1911002650,24100,24100,24100,24100,288
|
|
20230616,135400,1904061850,24150,24150,24150,24150,66
|
|
20230616,135300,1902467950,24150,24150,24150,24150,10
|
|
20230616,135200,1902226450,24150,24150,24150,24150,93
|
|
20230616,135100,1899980500,24150,24150,24150,24150,25
|
|
20230616,135000,1899376750,24100,24100,24100,24100,1
|
|
20230616,134900,1899352650,24100,24100,24100,24100,200
|
|
20230616,134800,1894532650,24150,24150,24150,24150,25
|
|
20230616,134700,1893928900,24150,24100,24150,24100,101
|
|
20230616,134600,1891493750,24150,24100,24150,24100,26
|
|
20230616,134500,1890866100,24100,24100,24100,24100,201
|
|
20230616,134400,1886022000,24150,24150,24150,24150,22
|
|
20230616,134300,1885490700,24100,24100,24100,24100,10
|
|
20230616,134200,1885249700,24100,24100,24100,24100,310
|
|
20230616,134100,1877778700,24150,24150,24150,24150,24
|
|
20230616,134000,1877199100,24150,24100,24150,24100,101
|
|
20230616,133900,1874763950,24100,24150,24150,24100,39
|
|
20230616,133800,1873822650,24150,24200,24200,24150,166
|
|
20230616,133700,1869806400,24200,24150,24200,24150,749
|
|
20230616,133600,1851681600,24200,24150,24200,24100,186
|
|
20230616,133500,1847187450,24150,24100,24150,24100,497
|
|
20230616,133400,1835188450,24050,24100,24100,24050,30
|
|
20230616,133300,1834466050,24100,24100,24100,24100,367
|
|
20230616,133200,1825621350,24100,24100,24100,24100,3
|
|
20230616,133100,1825549050,24100,24100,24100,24100,50
|
|
20230616,133000,1824344050,24100,24100,24100,24100,227
|
|
20230616,132900,1818873350,24100,24100,24100,24100,10
|
|
20230616,132800,1818632350,24100,24100,24100,24000,185
|
|
20230616,132700,1814184200,24100,24100,24100,24100,16
|
|
20230616,132600,1813798600,24100,24050,24100,24000,411
|
|
20230616,132500,1803909650,24100,24100,24100,24100,50
|
|
20230616,132400,1802704650,24100,24100,24100,24100,0
|
|
20230616,132300,1802704650,24100,24050,24100,24050,167
|
|
20230616,132200,1798687200,24050,24100,24100,24050,265
|
|
20230616,132100,1792309950,24150,24150,24150,24100,7
|
|
20230616,132000,1792141000,24100,24150,24150,24100,34
|
|
20230616,131900,1791321150,24150,24150,24150,24150,202
|
|
20230616,131800,1786442850,24150,24150,24150,24150,204
|
|
20230616,131700,1781516250,24150,24200,24200,24150,111
|
|
20230616,131600,1778835100,24200,24150,24200,24150,189
|
|
20230616,131500,1774269550,24200,24200,24200,24150,111
|
|
20230616,131400,1771588350,24150,24150,24200,24150,543
|
|
20230616,131300,1758473000,24150,24200,24200,24150,540
|
|
20230616,131200,1745431700,24200,24300,24300,24150,690
|
|
20230616,131100,1728721200,24300,24300,24300,24250,407
|
|
20230616,131000,1718832100,24300,24300,24300,24300,1222
|
|
20230616,130900,1689137500,24300,24200,24300,24200,1039
|
|
20230616,130800,1663927050,24200,24350,24350,24150,4186
|
|
20230616,130700,1562264800,24350,24200,24350,24150,3631
|
|
20230616,130600,1474122900,24150,24050,24150,24050,2758
|
|
20230616,130500,1407631650,24050,24000,24050,24000,675
|
|
20230616,130400,1391403250,24000,23950,24000,23900,723
|
|
20230616,130300,1374091000,23950,24050,24050,23950,217
|
|
20230616,130200,1368883650,24050,24050,24100,24050,664
|
|
20230616,130100,1352913400,24050,24050,24100,24050,394
|
|
20230616,130000,1343436200,24050,24000,24050,23950,211
|
|
20230616,125900,1338376500,23950,24050,24100,23950,1998
|
|
20230616,125800,1290324950,24050,23950,24050,23900,7744
|
|
20230616,125700,1104671050,23950,23850,23950,23850,1533
|
|
20230616,125600,1068053600,23850,23850,23850,23850,250
|
|
20230616,125500,1062091100,23800,23800,23800,23800,920
|
|
20230616,125400,1040195100,23800,23800,23800,23800,170
|
|
20230616,125300,1036149100,23800,23800,23800,23800,4
|
|
20230616,125200,1036053900,23750,23800,23800,23700,816
|
|
20230616,125100,1016673500,23800,23800,23800,23750,232
|
|
20230616,125000,1011159900,23750,23750,23750,23750,347
|
|
20230616,124900,1002918650,23700,23750,23750,23700,951
|
|
20230616,124800,980371400,23750,23700,23750,23650,675
|
|
20230616,124700,964373450,23650,23650,23650,23650,20
|
|
20230616,124600,963900450,23650,23600,23650,23600,910
|
|
20230616,124500,942401950,23600,23600,23600,23600,0
|
|
20230616,124400,942401950,23600,23600,23600,23600,22
|
|
20230616,124300,941882750,23600,23600,23600,23600,0
|
|
20230616,124200,941882750,23600,23600,23600,23600,0
|
|
20230616,124100,941882750,23600,23600,23600,23600,21
|
|
20230616,124000,941387150,23600,23600,23600,23550,105
|
|
20230616,123900,938909200,23600,23600,23600,23600,0
|
|
20230616,123800,938909200,23600,23600,23600,23600,0
|
|
20230616,123700,938909200,23600,23550,23600,23550,165
|
|
20230616,123600,935022350,23550,23550,23550,23550,5
|
|
20230616,123500,934904600,23550,23550,23550,23550,8
|
|
20230616,123400,934716200,23550,23550,23550,23550,21
|
|
20230616,123300,934221650,23550,23550,23550,23550,0
|
|
20230616,123200,934221650,23550,23550,23550,23550,42
|
|
20230616,123100,933232550,23500,23500,23500,23500,249
|
|
20230616,123000,927381050,23500,23550,23550,23500,27
|
|
20230616,122900,926745450,23550,23550,23550,23550,0
|
|
20230616,122800,926745450,23550,23550,23550,23550,0
|
|
20230616,122700,926745450,23550,23550,23550,23550,22
|
|
20230616,122600,926227350,23550,23550,23550,23550,0
|
|
20230616,122500,926227350,23550,23550,23550,23550,2
|
|
20230616,122400,926180250,23550,23550,23550,23550,101
|
|
20230616,122300,923801700,23600,23550,23600,23550,49
|
|
20230616,122200,922646600,23500,23550,23550,23500,47
|
|
20230616,122100,921541100,23550,23550,23550,23550,1
|
|
20230616,122000,921517550,23550,23500,23550,23500,25
|
|
20230616,121900,920929000,23500,23500,23500,23500,0
|
|
20230616,121800,920929000,23500,23500,23500,23500,0
|
|
20230616,121700,920929000,23500,23500,23500,23500,19
|
|
20230616,121600,920482500,23550,23550,23550,23550,22
|
|
20230616,121500,919964400,23550,23550,23550,23550,43
|
|
20230616,121400,918951750,23550,23550,23550,23550,118
|
|
20230616,121300,916172850,23550,23600,23600,23550,144
|
|
20230616,121200,912779600,23600,23600,23600,23600,1
|
|
20230616,121100,912756000,23550,23600,23600,23550,2
|
|
20230616,121000,912708850,23550,23550,23550,23550,1
|
|
20230616,120900,912685300,23600,23550,23600,23550,95
|
|
20230616,120800,910446600,23550,23550,23550,23550,20
|
|
20230616,120700,909975600,23550,23550,23550,23550,0
|
|
20230616,120600,909975600,23550,23550,23550,23550,21
|
|
20230616,120500,909481050,23550,23550,23550,23550,13
|
|
20230616,120400,909174900,23550,23550,23550,23550,0
|
|
20230616,120300,909174900,23550,23550,23550,23550,0
|
|
20230616,120200,909174900,23550,23550,23550,23550,53
|
|
20230616,120100,907926750,23550,23550,23550,23550,100
|
|
20230616,120000,905571750,23550,23550,23550,23550,0
|
|
20230616,115900,905571750,23550,23500,23550,23500,11
|
|
20230616,115800,905313200,23450,23450,23450,23450,0
|
|
20230616,115700,905313200,23450,23450,23450,23450,5
|
|
20230616,115600,905195950,23500,23500,23500,23500,13
|
|
20230616,115500,904890450,23500,23500,23500,23500,44
|
|
20230616,115400,903856450,23500,23500,23500,23500,0
|
|
20230616,115300,903856450,23500,23500,23500,23500,0
|
|
20230616,115200,903856450,23500,23500,23500,23500,21
|
|
20230616,115100,903362950,23450,23450,23450,23450,0
|
|
20230616,115000,903362950,23450,23450,23450,23450,61
|
|
20230616,114900,901932500,23500,23500,23500,23500,10
|
|
20230616,114800,901697500,23500,23500,23500,23500,23
|
|
20230616,114700,901157000,23500,23500,23500,23500,0
|
|
20230616,114600,901157000,23500,23500,23500,23500,0
|
|
20230616,114500,901157000,23500,23500,23500,23500,21
|
|
20230616,114400,900663500,23450,23500,23500,23450,179
|
|
20230616,114300,896463850,23500,23500,23500,23500,0
|
|
20230616,114200,896463850,23500,23500,23500,23500,70
|
|
20230616,114100,894818850,23550,23500,23550,23500,27
|
|
20230616,114000,894183250,23500,23500,23500,23500,118
|
|
20230616,113900,891410250,23550,23550,23550,23550,3
|
|
20230616,113800,891339600,23500,23500,23500,23500,29
|
|
20230616,113700,890658100,23500,23500,23500,23500,50
|
|
20230616,113600,889483100,23550,23550,23550,23550,0
|
|
20230616,113500,889483100,23550,23550,23550,23550,85
|
|
20230616,113400,887481350,23550,23550,23550,23550,180
|
|
20230616,113300,883242350,23550,23550,23550,23550,47
|
|
20230616,113200,882135500,23550,23550,23550,23550,0
|
|
20230616,113100,882135500,23550,23500,23550,23450,2173
|
|
20230616,113000,831165650,23500,23500,23500,23500,338
|
|
20230616,112900,823222650,23500,23550,23550,23500,210
|
|
20230616,112800,818287150,23550,23550,23550,23550,417
|
|
20230616,112700,808466800,23550,23550,23550,23550,32
|
|
20230616,112600,807713200,23550,23550,23550,23550,0
|
|
20230616,112500,807713200,23550,23550,23550,23550,27
|
|
20230616,112400,807077350,23550,23550,23550,23550,21
|
|
20230616,112300,806582800,23500,23500,23500,23500,42
|
|
20230616,112200,805595800,23500,23550,23550,23500,71
|
|
20230616,112100,803927200,23550,23550,23550,23550,0
|
|
20230616,112000,803927200,23550,23550,23550,23550,72
|
|
20230616,111900,802231600,23600,23600,23600,23600,0
|
|
20230616,111800,802231600,23600,23600,23600,23600,20
|
|
20230616,111700,801759600,23600,23600,23650,23600,2021
|
|
20230616,111600,754062950,23600,23600,23600,23600,0
|
|
20230616,111500,754062950,23600,23600,23600,23600,74
|
|
20230616,111400,752316550,23600,23600,23600,23600,6
|
|
20230616,111300,752174950,23600,23550,23600,23550,109
|
|
20230616,111200,749606850,23550,23550,23550,23550,100
|
|
20230616,111100,747251850,23500,23500,23500,23500,90
|
|
20230616,111000,745136850,23500,23550,23600,23500,368
|
|
20230616,110900,736482450,23600,23600,23600,23600,291
|
|
20230616,110800,729614850,23600,23600,23600,23600,35
|
|
20230616,110700,728788850,23600,23600,23600,23600,0
|
|
20230616,110600,728788850,23600,23550,23600,23550,227
|
|
20230616,110500,723441900,23550,23550,23550,23550,0
|
|
20230616,110400,723441900,23550,23550,23550,23550,4
|
|
20230616,110300,723347700,23550,23550,23550,23550,146
|
|
20230616,110200,719909400,23500,23500,23500,23500,398
|
|
20230616,110100,710556400,23500,23500,23500,23500,210
|
|
20230616,110000,705621400,23550,23550,23550,23550,32
|
|
20230616,105900,704867800,23550,23550,23550,23550,22
|
|
20230616,105800,704349700,23500,23500,23500,23500,0
|
|
20230616,105700,704349700,23500,23500,23500,23500,399
|
|
20230616,105600,694973200,23550,23500,23550,23500,175
|
|
20230616,105500,690859600,23500,23500,23550,23500,369
|
|
20230616,105400,682186050,23500,23500,23500,23500,42
|
|
20230616,105300,681199050,23550,23550,23550,23550,104
|
|
20230616,105200,678749850,23550,23550,23550,23550,22
|
|
20230616,105100,678231750,23550,23550,23550,23550,131
|
|
20230616,105000,675146700,23550,23550,23550,23550,404
|
|
20230616,104900,665632500,23550,23550,23550,23550,152
|
|
20230616,104800,662052900,23550,23550,23550,23550,1
|
|
20230616,104700,662029350,23550,23550,23550,23550,0
|
|
20230616,104600,662029350,23550,23550,23550,23550,40
|
|
20230616,104500,661087350,23550,23500,23550,23500,24
|
|
20230616,104400,660522250,23500,23500,23500,23500,51
|
|
20230616,104300,659323750,23550,23550,23550,23550,8
|
|
20230616,104200,659135350,23550,23550,23550,23550,51
|
|
20230616,104100,657934300,23550,23550,23550,23550,0
|
|
20230616,104000,657934300,23550,23550,23550,23550,3
|
|
20230616,103900,657863650,23550,23550,23550,23550,0
|
|
20230616,103800,657863650,23550,23550,23550,23550,47
|
|
20230616,103700,656756800,23550,23550,23550,23550,28
|
|
20230616,103600,656097400,23550,23550,23550,23550,21
|
|
20230616,103500,655602850,23550,23550,23550,23500,142
|
|
20230616,103400,652259750,23500,23500,23500,23500,123
|
|
20230616,103300,649369250,23550,23550,23550,23550,536
|
|
20230616,103200,636746450,23600,23600,23600,23600,0
|
|
20230616,103100,636746450,23600,23600,23600,23600,41
|
|
20230616,103000,635778850,23600,23600,23600,23600,1
|
|
20230616,102900,635755250,23600,23600,23600,23600,1
|
|
20230616,102800,635731650,23600,23600,23600,23600,22
|
|
20230616,102700,635212450,23600,23600,23600,23600,101
|
|
20230616,102600,632828850,23600,23600,23600,23600,0
|
|
20230616,102500,632828850,23600,23600,23600,23550,93
|
|
20230616,102400,630634150,23600,23650,23650,23600,609
|
|
20230616,102300,616251750,23600,23600,23600,23600,235
|
|
20230616,102200,610705750,23700,23650,23700,23650,358
|
|
20230616,102100,602231000,23650,23700,23700,23650,279
|
|
20230616,102000,595631550,23700,23700,23700,23700,31
|
|
20230616,101900,594896850,23700,23700,23750,23700,307
|
|
20230616,101800,587620750,23700,23750,23750,23700,125
|
|
20230616,101700,584658200,23700,23700,23700,23700,910
|
|
20230616,101600,563091200,23700,23650,23700,23650,109
|
|
20230616,101500,560510850,23700,23700,23700,23700,0
|
|
20230616,101400,560510850,23700,23700,23700,23700,52
|
|
20230616,101300,559278450,23650,23650,23650,23650,127
|
|
20230616,101200,556274900,23650,23650,23650,23650,102
|
|
20230616,101100,553862600,23650,23650,23650,23650,103
|
|
20230616,101000,551426650,23650,23650,23650,23650,862
|
|
20230616,100900,531040350,23650,23650,23650,23650,30
|
|
20230616,100800,530330850,23650,23650,23650,23650,26
|
|
20230616,100700,529715950,23650,23650,23650,23650,72
|
|
20230616,100600,528013150,23650,23650,23650,23650,10
|
|
20230616,100500,527776650,23600,23600,23600,23600,2
|
|
20230616,100400,527729450,23600,23650,23650,23600,98
|
|
20230616,100300,525411850,23600,23650,23650,23600,26
|
|
20230616,100200,524797200,23600,23650,23650,23600,252
|
|
20230616,100100,518838150,23650,23650,23650,23650,254
|
|
20230616,100000,512831050,23600,23600,23650,23600,638
|
|
20230616,095900,497773150,23550,23550,23550,23550,1
|
|
20230616,095800,497749600,23550,23550,23550,23550,75
|
|
20230616,095700,495983350,23550,23550,23550,23550,347
|
|
20230616,095600,487811500,23500,23550,23550,23500,1685
|
|
20230616,095500,448213950,23500,23500,23550,23500,160
|
|
20230616,095400,444453900,23500,23550,23550,23500,121
|
|
20230616,095300,441609800,23550,23550,23550,23550,22
|
|
20230616,095200,441091700,23550,23550,23550,23550,0
|
|
20230616,095100,441091700,23550,23550,23550,23550,193
|
|
20230616,095000,436546550,23600,23600,23600,23600,0
|
|
20230616,094900,436546550,23600,23600,23600,23600,21
|
|
20230616,094800,436050950,23600,23600,23600,23600,72
|
|
20230616,094700,434351750,23650,23600,23650,23600,24
|
|
20230616,094600,433785300,23600,23600,23600,23600,43
|
|
20230616,094500,432770500,23600,23600,23600,23600,169
|
|
20230616,094400,428782100,23600,23600,23600,23600,0
|
|
20230616,094300,428782100,23600,23600,23600,23600,0
|
|
20230616,094200,428782100,23600,23550,23600,23550,236
|
|
20230616,094100,423223250,23600,23600,23600,23600,0
|
|
20230616,094000,423223250,23600,23550,23600,23550,125
|
|
20230616,093900,420278250,23550,23600,23600,23550,28
|
|
20230616,093800,419617650,23650,23650,23650,23600,88
|
|
20230616,093700,417540700,23650,23650,23650,23600,73
|
|
20230616,093600,415815350,23650,23650,23650,23600,25
|
|
20230616,093500,415224250,23650,23650,23650,23650,53
|
|
20230616,093400,413970800,23650,23650,23650,23600,31
|
|
20230616,093300,413237700,23650,23650,23650,23650,1
|
|
20230616,093200,413214050,23650,23650,23650,23650,103
|
|
20230616,093100,410778100,23550,23600,23600,23550,649
|
|
20230616,093000,395484800,23550,23500,23550,23500,252
|
|
20230616,092900,389555550,23500,23500,23500,23500,107
|
|
20230616,092800,387041050,23500,23500,23550,23500,72
|
|
20230616,092700,385348000,23500,23500,23500,23500,33
|
|
20230616,092600,384572500,23500,23450,23500,23450,19
|
|
20230616,092500,384126850,23500,23500,23500,23500,22
|
|
20230616,092400,383609850,23500,23450,23500,23450,348
|
|
20230616,092300,375449200,23450,23500,23500,23450,157
|
|
20230616,092200,371766200,23500,23500,23500,23500,142
|
|
20230616,092100,368429200,23500,23550,23550,23500,277
|
|
20230616,092000,361909450,23550,23550,23550,23550,137
|
|
20230616,091900,358683100,23500,23550,23550,23500,270
|
|
20230616,091800,352328200,23600,23600,23600,23500,1614
|
|
20230616,091700,314278800,23600,23600,23600,23600,229
|
|
20230616,091600,308874400,23650,23650,23650,23600,387
|
|
20230616,091500,299723650,23700,23600,23700,23600,358
|
|
20230616,091400,291252350,23600,23700,23700,23600,318
|
|
20230616,091300,283734900,23700,23750,23750,23700,495
|
|
20230616,091200,271990050,23700,23700,23750,23700,689
|
|
20230616,091100,255638200,23700,23700,23700,23650,619
|
|
20230616,091000,240968900,23700,23700,23700,23700,413
|
|
20230616,090900,231180800,23650,23600,23700,23600,739
|
|
20230616,090800,213708800,23650,23650,23650,23600,394
|
|
20230616,090700,204392550,23650,23600,23650,23600,594
|
|
20230616,090600,190355950,23450,23500,23600,23450,753
|
|
20230616,090500,172633450,23550,23400,23550,23350,1830
|
|
20230616,090400,129676350,23450,23450,23450,23450,282
|
|
20230616,090300,123063450,23450,23500,23500,23450,651
|
|
20230616,090200,107788100,23500,23400,23500,23400,321
|
|
20230616,090100,100256300,23400,23400,23500,23400,442
|
|
20230616,090000,89910700,23400,23500,23500,23400,3826
|