582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,183900,2963832500,207000,207000,207000,207000,1431
|
|
20230622,183800,2963832500,207000,207000,207000,207000,0
|
|
20230622,183700,2963832500,207000,207000,207000,207000,0
|
|
20230622,183600,2963832500,207000,207000,207000,207000,0
|
|
20230622,183500,2963832500,207000,207000,207000,207000,0
|
|
20230622,183400,2963832500,207000,207000,207000,207000,0
|
|
20230622,183300,2963832500,207000,207000,207000,207000,0
|
|
20230622,183200,2963832500,207000,207000,207000,207000,0
|
|
20230622,183100,2963832500,207000,207000,207000,207000,0
|
|
20230622,183000,2963832500,207000,207000,207000,207000,0
|
|
20230622,182900,2963832500,207000,207000,207000,207000,0
|
|
20230622,182800,2963832500,207000,207000,207000,207000,0
|
|
20230622,182700,2963832500,207000,207000,207000,207000,0
|
|
20230622,182600,2963832500,207000,207000,207000,207000,0
|
|
20230622,182500,2963832500,207000,207000,207000,207000,0
|
|
20230622,182400,2963832500,207000,207000,207000,207000,0
|
|
20230622,182300,2963832500,207000,207000,207000,207000,0
|
|
20230622,182200,2963832500,207000,207000,207000,207000,0
|
|
20230622,182100,2963832500,207000,207000,207000,207000,0
|
|
20230622,182000,2963832500,207000,207000,207000,207000,0
|
|
20230622,181900,2963832500,207000,207000,207000,207000,0
|
|
20230622,181800,2963832500,207000,207000,207000,207000,0
|
|
20230622,181700,2963832500,207000,207000,207000,207000,0
|
|
20230622,181600,2963832500,207000,207000,207000,207000,0
|
|
20230622,181500,2963832500,207000,207000,207000,207000,0
|
|
20230622,181400,2963832500,207000,207000,207000,207000,0
|
|
20230622,181300,2963832500,207000,207000,207000,207000,0
|
|
20230622,181200,2963832500,207000,207000,207000,207000,0
|
|
20230622,181100,2963832500,207000,207000,207000,207000,0
|
|
20230622,181000,2963832500,207000,207000,207000,207000,0
|
|
20230622,180900,2963832500,207000,207000,207000,207000,1431
|
|
20230622,180800,2963832500,207000,207000,207000,207000,0
|
|
20230622,180700,2963832500,207000,207000,207000,207000,0
|
|
20230622,180600,2963832500,207000,207000,207000,207000,0
|
|
20230622,180500,2963832500,207000,207000,207000,207000,0
|
|
20230622,180400,2963832500,207000,207000,207000,207000,0
|
|
20230622,180300,2963832500,207000,207000,207000,207000,0
|
|
20230622,180200,2963832500,207000,207000,207000,207000,0
|
|
20230622,180100,2963832500,207000,207000,207000,207000,0
|
|
20230622,180000,2963832500,207000,207000,207000,207000,0
|
|
20230622,175900,2963832500,207000,207000,207000,207000,0
|
|
20230622,175800,2963832500,207000,207000,207000,207000,0
|
|
20230622,175700,2963832500,207000,207000,207000,207000,0
|
|
20230622,175600,2963832500,207000,207000,207000,207000,0
|
|
20230622,175500,2963832500,207000,207000,207000,207000,0
|
|
20230622,175400,2963832500,207000,207000,207000,207000,0
|
|
20230622,175300,2963832500,207000,207000,207000,207000,0
|
|
20230622,175200,2963832500,207000,207000,207000,207000,0
|
|
20230622,175100,2963832500,207000,207000,207000,207000,0
|
|
20230622,175000,2963832500,207000,207000,207000,207000,0
|
|
20230622,174900,2963832500,207000,207000,207000,207000,0
|
|
20230622,174800,2963832500,207000,207000,207000,207000,0
|
|
20230622,174700,2963832500,207000,207000,207000,207000,0
|
|
20230622,174600,2963832500,207000,207000,207000,207000,0
|
|
20230622,174500,2963832500,207000,207000,207000,207000,0
|
|
20230622,174400,2963832500,207000,207000,207000,207000,0
|
|
20230622,174300,2963832500,207000,207000,207000,207000,0
|
|
20230622,174200,2963832500,207000,207000,207000,207000,0
|
|
20230622,174100,2963832500,207000,207000,207000,207000,0
|
|
20230622,174000,2963832500,207000,207000,207000,207000,0
|
|
20230622,173900,2963832500,207000,207000,207000,207000,1431
|
|
20230622,173800,2963832500,207000,207000,207000,207000,0
|
|
20230622,173700,2963832500,207000,207000,207000,207000,0
|
|
20230622,173600,2963832500,207000,207000,207000,207000,0
|
|
20230622,173500,2963832500,207000,207000,207000,207000,0
|
|
20230622,173400,2963832500,207000,207000,207000,207000,0
|
|
20230622,173300,2963832500,207000,207000,207000,207000,0
|
|
20230622,173200,2963832500,207000,207000,207000,207000,0
|
|
20230622,173100,2963832500,207000,207000,207000,207000,0
|
|
20230622,173000,2963832500,207000,207000,207000,207000,0
|
|
20230622,172900,2963832500,207000,207000,207000,207000,0
|
|
20230622,172800,2963832500,207000,207000,207000,207000,0
|
|
20230622,172700,2963832500,207000,207000,207000,207000,0
|
|
20230622,172600,2963832500,207000,207000,207000,207000,0
|
|
20230622,172500,2963832500,207000,207000,207000,207000,0
|
|
20230622,172400,2963832500,207000,207000,207000,207000,0
|
|
20230622,172300,2963832500,207000,207000,207000,207000,0
|
|
20230622,172200,2963832500,207000,207000,207000,207000,0
|
|
20230622,172100,2963832500,207000,207000,207000,207000,0
|
|
20230622,172000,2963832500,207000,207000,207000,207000,0
|
|
20230622,171900,2963832500,207000,207000,207000,207000,0
|
|
20230622,171800,2963832500,207000,207000,207000,207000,0
|
|
20230622,171700,2963832500,207000,207000,207000,207000,0
|
|
20230622,171600,2963832500,207000,207000,207000,207000,0
|
|
20230622,171500,2963832500,207000,207000,207000,207000,0
|
|
20230622,171400,2963832500,207000,207000,207000,207000,0
|
|
20230622,171300,2963832500,207000,207000,207000,207000,0
|
|
20230622,171200,2963832500,207000,207000,207000,207000,0
|
|
20230622,171100,2963832500,207000,207000,207000,207000,0
|
|
20230622,171000,2963832500,207000,207000,207000,207000,0
|
|
20230622,170900,2963832500,207000,207000,207000,207000,1431
|
|
20230622,170800,2963832500,207000,207000,207000,207000,0
|
|
20230622,170700,2963832500,207000,207000,207000,207000,0
|
|
20230622,170600,2963832500,207000,207000,207000,207000,0
|
|
20230622,170500,2963832500,207000,207000,207000,207000,0
|
|
20230622,170400,2963832500,207000,207000,207000,207000,0
|
|
20230622,170300,2963832500,207000,207000,207000,207000,0
|
|
20230622,170200,2963832500,207000,207000,207000,207000,0
|
|
20230622,170100,2963832500,207000,207000,207000,207000,0
|
|
20230622,170000,2963832500,207000,207000,207000,207000,0
|
|
20230622,165900,2963832500,207000,207000,207000,207000,0
|
|
20230622,165800,2963832500,207000,207000,207000,207000,0
|
|
20230622,165700,2963832500,207000,207000,207000,207000,0
|
|
20230622,165600,2963832500,207000,207000,207000,207000,0
|
|
20230622,165500,2963832500,207000,207000,207000,207000,0
|
|
20230622,165400,2963832500,207000,207000,207000,207000,0
|
|
20230622,165300,2963832500,207000,207000,207000,207000,0
|
|
20230622,165200,2963832500,207000,207000,207000,207000,0
|
|
20230622,165100,2963832500,207000,207000,207000,207000,0
|
|
20230622,165000,2963832500,207000,207000,207000,207000,0
|
|
20230622,164900,2963832500,207000,207000,207000,207000,0
|
|
20230622,164800,2963832500,207000,207000,207000,207000,0
|
|
20230622,164700,2963832500,207000,207000,207000,207000,0
|
|
20230622,164600,2963832500,207000,207000,207000,207000,0
|
|
20230622,164500,2963832500,207000,207000,207000,207000,0
|
|
20230622,164400,2963832500,207000,207000,207000,207000,0
|
|
20230622,164300,2963832500,207000,207000,207000,207000,0
|
|
20230622,164200,2963832500,207000,207000,207000,207000,0
|
|
20230622,164100,2963832500,207000,207000,207000,207000,0
|
|
20230622,164000,2963832500,207000,207000,207000,207000,0
|
|
20230622,163900,2963832500,207000,207000,207000,207000,1431
|
|
20230622,163800,2963832500,207000,207000,207000,207000,0
|
|
20230622,163700,2963832500,207000,207000,207000,207000,0
|
|
20230622,163600,2963832500,207000,207000,207000,207000,0
|
|
20230622,163500,2963832500,207000,207000,207000,207000,0
|
|
20230622,163400,2963832500,207000,207000,207000,207000,0
|
|
20230622,163300,2963832500,207000,207000,207000,207000,0
|
|
20230622,163200,2963832500,207000,207000,207000,207000,0
|
|
20230622,163100,2963832500,207000,207000,207000,207000,0
|
|
20230622,163000,2963832500,207000,207000,207000,207000,0
|
|
20230622,162900,2963832500,207000,207000,207000,207000,0
|
|
20230622,162800,2963832500,207000,207000,207000,207000,0
|
|
20230622,162700,2963832500,207000,207000,207000,207000,0
|
|
20230622,162600,2963832500,207000,207000,207000,207000,0
|
|
20230622,162500,2963832500,207000,207000,207000,207000,0
|
|
20230622,162400,2963832500,207000,207000,207000,207000,0
|
|
20230622,162300,2963832500,207000,207000,207000,207000,0
|
|
20230622,162200,2963832500,207000,207000,207000,207000,0
|
|
20230622,162100,2963832500,207000,207000,207000,207000,0
|
|
20230622,162000,2963832500,207000,207000,207000,207000,0
|
|
20230622,161900,2963832500,207000,207000,207000,207000,0
|
|
20230622,161800,2963832500,207000,207000,207000,207000,0
|
|
20230622,161700,2963832500,207000,207000,207000,207000,0
|
|
20230622,161600,2963832500,207000,207000,207000,207000,0
|
|
20230622,161500,2963832500,207000,207000,207000,207000,0
|
|
20230622,161400,2963832500,207000,207000,207000,207000,0
|
|
20230622,161300,2963832500,207000,207000,207000,207000,0
|
|
20230622,161200,2963832500,207000,207000,207000,207000,0
|
|
20230622,161100,2963832500,207000,207000,207000,207000,0
|
|
20230622,161000,2963832500,207000,207000,207000,207000,0
|
|
20230622,160900,2963832500,207000,207000,207000,207000,1431
|
|
20230622,160800,2963832500,207000,207000,207000,207000,0
|
|
20230622,160700,2963832500,207000,207000,207000,207000,0
|
|
20230622,160600,2963832500,207000,207000,207000,207000,0
|
|
20230622,160500,2963832500,207000,207000,207000,207000,0
|
|
20230622,160400,2963832500,207000,207000,207000,207000,0
|
|
20230622,160300,2963832500,207000,207000,207000,207000,0
|
|
20230622,160200,2963832500,207000,207000,207000,207000,0
|
|
20230622,160100,2963832500,207000,207000,207000,207000,0
|
|
20230622,160000,2963832500,207000,207000,207000,207000,0
|
|
20230622,155900,2963832500,207000,207000,207000,207000,0
|
|
20230622,155800,2963832500,207000,207000,207000,207000,0
|
|
20230622,155700,2963832500,207000,207000,207000,207000,0
|
|
20230622,155600,2963832500,207000,207000,207000,207000,0
|
|
20230622,155500,2963832500,207000,207000,207000,207000,0
|
|
20230622,155400,2963832500,207000,207000,207000,207000,0
|
|
20230622,155300,2963832500,207000,207000,207000,207000,0
|
|
20230622,155200,2963832500,207000,207000,207000,207000,0
|
|
20230622,155100,2963832500,207000,207000,207000,207000,0
|
|
20230622,155000,2963832500,207000,207000,207000,207000,0
|
|
20230622,154900,2963832500,207000,207000,207000,207000,0
|
|
20230622,154800,2963832500,207000,207000,207000,207000,0
|
|
20230622,154700,2963832500,207000,207000,207000,207000,0
|
|
20230622,154600,2963832500,207000,207000,207000,207000,0
|
|
20230622,154500,2963832500,207000,207000,207000,207000,0
|
|
20230622,154400,2963832500,207000,207000,207000,207000,0
|
|
20230622,154300,2963832500,207000,207000,207000,207000,0
|
|
20230622,154200,2963832500,207000,207000,207000,207000,0
|
|
20230622,154100,2963832500,207000,207000,207000,207000,0
|
|
20230622,154000,2963832500,207000,207000,207000,207000,0
|
|
20230622,153900,2963832500,207000,207000,207000,207000,1431
|
|
20230622,153800,2963832500,207000,207000,207000,207000,0
|
|
20230622,153700,2963832500,207000,207000,207000,207000,0
|
|
20230622,153600,2963832500,207000,207000,207000,207000,0
|
|
20230622,153500,2963832500,207000,207000,207000,207000,0
|
|
20230622,153400,2963832500,207000,207000,207000,207000,0
|
|
20230622,153300,2963832500,207000,207000,207000,207000,0
|
|
20230622,153200,2963832500,207000,207000,207000,207000,0
|
|
20230622,153100,2963832500,207000,207000,207000,207000,0
|
|
20230622,153000,2963832500,207000,207000,207000,207000,1431
|
|
20230622,152900,2667615500,206000,206000,206000,206000,0
|
|
20230622,152800,2667615500,206000,206000,206000,206000,0
|
|
20230622,152700,2667615500,206000,206000,206000,206000,0
|
|
20230622,152600,2667615500,206000,206000,206000,206000,0
|
|
20230622,152500,2667615500,206000,206000,206000,206000,0
|
|
20230622,152400,2667615500,206000,206000,206000,206000,0
|
|
20230622,152300,2667615500,206000,206000,206000,206000,0
|
|
20230622,152200,2667615500,206000,206000,206000,206000,0
|
|
20230622,152100,2667615500,206000,206000,206000,206000,0
|
|
20230622,152000,2667615500,206000,206000,206000,206000,0
|
|
20230622,151900,2667615500,206000,205000,206500,205000,120
|
|
20230622,151800,2642878500,206000,205500,206000,205000,54
|
|
20230622,151700,2631780000,205000,205000,205500,205000,79
|
|
20230622,151600,2615562000,205000,205000,205000,205000,38
|
|
20230622,151500,2607772000,205000,205000,205500,205000,82
|
|
20230622,151400,2590953000,205000,205500,205500,205000,88
|
|
20230622,151300,2572906000,205000,205500,205500,205000,51
|
|
20230622,151200,2562447500,205000,205500,205500,205000,111
|
|
20230622,151100,2539665000,205500,205000,205500,205000,104
|
|
20230622,151000,2518316000,205000,205000,206500,205000,73
|
|
20230622,150900,2503331000,205000,205500,206000,205000,90
|
|
20230622,150800,2484847500,205000,205000,206000,205000,129
|
|
20230622,150700,2458349000,205000,205500,205500,205000,75
|
|
20230622,150600,2442950500,205500,205000,206000,205000,99
|
|
20230622,150500,2422590000,205000,205500,206000,205000,117
|
|
20230622,150400,2398566500,205000,205000,206000,205000,91
|
|
20230622,150300,2379889500,205000,205000,206000,205000,102
|
|
20230622,150200,2358947000,205000,205000,205500,205000,56
|
|
20230622,150100,2347452000,206000,205000,206000,205000,99
|
|
20230622,150000,2327119500,205500,205500,206000,205000,209
|
|
20230622,145900,2284180000,205500,205500,205500,205500,46
|
|
20230622,145800,2274727000,205500,205500,206000,205500,89
|
|
20230622,145700,2256431000,205500,205500,205500,205500,70
|
|
20230622,145600,2242046000,205500,205500,205500,205500,60
|
|
20230622,145500,2229716000,205500,205500,205500,205500,42
|
|
20230622,145400,2221085000,205000,205000,206000,205000,179
|
|
20230622,145300,2184336500,205500,205500,206000,205000,104
|
|
20230622,145200,2162972000,205500,205500,205500,205500,43
|
|
20230622,145100,2154135500,205500,205500,205500,205500,55
|
|
20230622,145000,2142833000,205500,205500,205500,205500,68
|
|
20230622,144900,2128859000,205500,205500,206000,205500,68
|
|
20230622,144800,2114878000,205500,205500,206000,205500,43
|
|
20230622,144700,2106041000,205500,205000,206000,205000,88
|
|
20230622,144600,2087964500,205000,205000,205500,205000,68
|
|
20230622,144500,2074020500,205000,205000,206000,205000,258
|
|
20230622,144400,2021031000,205000,205500,205500,205000,313
|
|
20230622,144300,1956812000,205500,205500,205500,205500,35
|
|
20230622,144200,1949619500,205500,205500,205500,205500,32
|
|
20230622,144100,1943043500,205500,206000,206500,205500,81
|
|
20230622,144000,1926359500,206000,206000,206500,206000,36
|
|
20230622,143900,1918938000,206000,206000,206000,206000,117
|
|
20230622,143800,1894836000,206000,206000,206000,206000,7
|
|
20230622,143700,1893394000,206000,206000,206500,206000,49
|
|
20230622,143600,1883286500,206000,206500,206500,206000,21
|
|
20230622,143500,1878956500,206500,206500,206500,206500,18
|
|
20230622,143400,1875239500,206500,206000,206500,206000,24
|
|
20230622,143300,1870291500,206500,206000,206500,206000,40
|
|
20230622,143200,1862041500,206000,206000,206000,206000,62
|
|
20230622,143100,1849269500,206000,206000,206000,206000,2
|
|
20230622,143000,1848857500,206000,206500,206500,206000,30
|
|
20230622,142900,1842665500,206500,206500,206500,206500,0
|
|
20230622,142800,1842665500,206500,206000,206500,206000,10
|
|
20230622,142700,1840602500,206000,206500,206500,206000,11
|
|
20230622,142600,1838331500,206500,206500,206500,206500,89
|
|
20230622,142500,1819953000,207000,207000,207000,207000,13
|
|
20230622,142400,1817262000,207000,206500,207000,206500,15
|
|
20230622,142300,1814157500,206500,207000,207000,206500,7
|
|
20230622,142200,1812709000,207000,207000,207000,207000,30
|
|
20230622,142100,1806499000,207000,207000,207000,207000,6
|
|
20230622,142000,1805257000,207000,206500,207000,206500,115
|
|
20230622,141900,1781508500,207000,207000,207000,207000,11
|
|
20230622,141800,1779231500,207000,207000,207000,207000,0
|
|
20230622,141700,1779231500,207000,207000,207000,207000,2
|
|
20230622,141600,1778817500,207000,207000,207000,207000,10
|
|
20230622,141500,1776747500,206500,206500,207000,206500,10
|
|
20230622,141400,1774678500,207000,207000,207000,207000,19
|
|
20230622,141300,1770745500,207000,207000,207000,207000,1
|
|
20230622,141200,1770538500,207000,207000,207000,207000,0
|
|
20230622,141100,1770538500,207000,207000,207000,207000,10
|
|
20230622,141000,1768468500,206500,206500,206500,206500,1
|
|
20230622,140900,1768262000,206500,206500,206500,206500,0
|
|
20230622,140800,1768262000,206500,206500,206500,206500,7
|
|
20230622,140700,1766816500,206500,206500,206500,206500,2
|
|
20230622,140600,1766403500,207000,206500,207000,206500,40
|
|
20230622,140500,1758138500,206500,207000,207000,206500,4
|
|
20230622,140400,1757312000,207000,207000,207000,207000,6
|
|
20230622,140300,1756070000,207000,207000,207000,207000,20
|
|
20230622,140200,1751930000,207000,207000,207000,207000,7
|
|
20230622,140100,1750481000,207000,207000,207000,207000,2
|
|
20230622,140000,1750067000,206500,207000,207000,206500,10
|
|
20230622,135900,1747997500,207000,207000,207000,207000,7
|
|
20230622,135800,1746548500,207000,207000,207000,207000,8
|
|
20230622,135700,1744892500,206500,206500,206500,206500,1
|
|
20230622,135600,1744686000,206500,207000,207000,206500,55
|
|
20230622,135500,1733322500,207000,207000,207000,207000,0
|
|
20230622,135400,1733322500,207000,207000,207000,207000,0
|
|
20230622,135300,1733322500,207000,207000,207000,207000,10
|
|
20230622,135200,1731252500,207000,207500,207500,206500,134
|
|
20230622,135100,1703535500,207500,207500,207500,207500,0
|
|
20230622,135000,1703535500,207500,207500,207500,207500,27
|
|
20230622,134900,1697933000,207500,207500,207500,207500,0
|
|
20230622,134800,1697933000,207500,207500,207500,207500,18
|
|
20230622,134700,1694198000,207500,207500,207500,207500,5
|
|
20230622,134600,1693160500,207500,207500,207500,207500,0
|
|
20230622,134500,1693160500,207500,207000,207500,207000,13
|
|
20230622,134400,1690469000,207500,207500,207500,207500,9
|
|
20230622,134300,1688601500,207500,207500,207500,207500,10
|
|
20230622,134200,1686526500,207500,207500,207500,207500,26
|
|
20230622,134100,1681131500,207500,207000,207500,207000,10
|
|
20230622,134000,1679058000,207500,207500,207500,207500,29
|
|
20230622,133900,1673040500,207500,207500,207500,207500,7
|
|
20230622,133800,1671588000,207500,207500,207500,207500,9
|
|
20230622,133700,1669720500,207000,207000,207000,207000,0
|
|
20230622,133600,1669720500,207000,207000,207000,207000,0
|
|
20230622,133500,1669720500,207000,207000,207000,207000,0
|
|
20230622,133400,1669720500,207000,207000,207000,207000,21
|
|
20230622,133300,1665373500,207000,207000,207000,207000,0
|
|
20230622,133200,1665373500,207000,207000,207000,207000,9
|
|
20230622,133100,1663510500,206500,206500,206500,206500,11
|
|
20230622,133000,1661239000,207000,207000,207000,207000,18
|
|
20230622,132900,1657513000,207000,207000,207000,207000,12
|
|
20230622,132800,1655029000,207000,207000,207000,207000,0
|
|
20230622,132700,1655029000,207000,207000,207000,207000,11
|
|
20230622,132600,1652752000,207000,206500,207000,206500,64
|
|
20230622,132500,1639532500,206500,206500,206500,206500,0
|
|
20230622,132400,1639532500,206500,206500,206500,206500,0
|
|
20230622,132300,1639532500,206500,206500,206500,206500,2
|
|
20230622,132200,1639119500,207000,206500,207000,206500,142
|
|
20230622,132100,1609791000,206500,206500,206500,206500,0
|
|
20230622,132000,1609791000,206500,206500,206500,206500,0
|
|
20230622,131900,1609791000,206500,207000,207000,206500,217
|
|
20230622,131800,1564970500,207000,207000,207000,207000,4
|
|
20230622,131700,1564142500,207000,207000,207000,207000,11
|
|
20230622,131600,1561865500,207000,207000,207000,206500,6
|
|
20230622,131500,1560625000,207000,207000,207000,207000,0
|
|
20230622,131400,1560625000,207000,207000,207000,207000,5
|
|
20230622,131300,1559590000,206500,206500,206500,206500,10
|
|
20230622,131200,1557525000,207000,207000,207000,207000,36
|
|
20230622,131100,1550073000,207000,207000,207000,207000,49
|
|
20230622,131000,1539930000,207000,207000,207000,207000,1
|
|
20230622,130900,1539723000,207000,207000,207000,206500,14
|
|
20230622,130800,1536825500,207000,206500,207000,206500,40
|
|
20230622,130700,1528565000,207000,207000,207000,207000,8
|
|
20230622,130600,1526909000,207000,207500,207500,207000,82
|
|
20230622,130500,1509924500,207500,207500,207500,207500,0
|
|
20230622,130400,1509924500,207500,207500,207500,207500,2
|
|
20230622,130300,1509509500,207500,207500,207500,207500,17
|
|
20230622,130200,1505982000,207500,207500,207500,207500,0
|
|
20230622,130100,1505982000,207500,207000,207500,207000,12
|
|
20230622,130000,1503493000,207500,207500,207500,207500,10
|
|
20230622,125900,1501418000,207500,207500,207500,207500,0
|
|
20230622,125800,1501418000,207500,207500,207500,207500,27
|
|
20230622,125700,1495815500,207500,207500,207500,207500,0
|
|
20230622,125600,1495815500,207500,207500,207500,207500,9
|
|
20230622,125500,1493948000,207000,207000,207000,207000,0
|
|
20230622,125400,1493948000,207000,207000,207000,207000,0
|
|
20230622,125300,1493948000,207000,207000,207000,207000,3
|
|
20230622,125200,1493327000,207000,207000,207000,207000,24
|
|
20230622,125100,1488359000,207000,207000,207000,207000,0
|
|
20230622,125000,1488359000,207000,207000,207500,207000,23
|
|
20230622,124900,1483593000,207500,207500,207500,207500,0
|
|
20230622,124800,1483593000,207500,207500,207500,207500,10
|
|
20230622,124700,1481518000,207000,206500,207000,206500,175
|
|
20230622,124600,1445344500,206500,206500,206500,206500,4
|
|
20230622,124500,1444518500,206500,206000,206500,206000,2
|
|
20230622,124400,1444106000,206000,206000,206000,206000,0
|
|
20230622,124300,1444106000,206000,206000,206000,206000,0
|
|
20230622,124200,1444106000,206000,206500,206500,206000,102
|
|
20230622,124100,1423048000,207000,207000,207000,207000,0
|
|
20230622,124000,1423048000,207000,207000,207000,207000,20
|
|
20230622,123900,1418908000,207000,207000,207000,207000,3
|
|
20230622,123800,1418287000,206500,206500,206500,206500,2
|
|
20230622,123700,1417874000,207000,207000,207000,207000,20
|
|
20230622,123600,1413734000,207000,207000,207000,207000,0
|
|
20230622,123500,1413734000,207000,207000,207000,207000,1
|
|
20230622,123400,1413527000,206500,206500,206500,206500,0
|
|
20230622,123300,1413527000,206500,206500,206500,206500,0
|
|
20230622,123200,1413527000,206500,206500,206500,206500,104
|
|
20230622,123100,1392051000,206500,206500,206500,206500,1
|
|
20230622,123000,1391844500,206500,206500,206500,206500,0
|
|
20230622,122900,1391844500,206500,206500,206500,206500,124
|
|
20230622,122800,1366238500,206500,206500,206500,206500,0
|
|
20230622,122700,1366238500,206500,207000,207000,206500,13
|
|
20230622,122600,1363549000,207000,206500,207000,206500,37
|
|
20230622,122500,1355893500,207000,207000,207000,207000,191
|
|
20230622,122400,1316356500,207500,207500,207500,207500,28
|
|
20230622,122300,1310546500,207500,207500,207500,207500,0
|
|
20230622,122200,1310546500,207500,207500,207500,207500,20
|
|
20230622,122100,1306396500,207500,207500,207500,207500,3
|
|
20230622,122000,1305774000,207500,207000,207500,207000,430
|
|
20230622,121900,1216557000,207000,207500,207500,207000,17
|
|
20230622,121800,1213032500,207000,207000,207000,207000,0
|
|
20230622,121700,1213032500,207000,207000,207000,207000,0
|
|
20230622,121600,1213032500,207000,207000,207000,207000,12
|
|
20230622,121500,1210548500,207500,207500,207500,207500,0
|
|
20230622,121400,1210548500,207500,207500,207500,207500,10
|
|
20230622,121300,1208473500,207500,207500,207500,207500,1
|
|
20230622,121200,1208266000,207500,207500,207500,207500,0
|
|
20230622,121100,1208266000,207500,207500,207500,207500,10
|
|
20230622,121000,1206191000,207500,207500,207500,207500,1
|
|
20230622,120900,1205983500,207500,207500,207500,207500,0
|
|
20230622,120800,1205983500,207500,207500,207500,207500,17
|
|
20230622,120700,1202456000,207000,207000,207000,207000,0
|
|
20230622,120600,1202456000,207000,208000,208000,207000,145
|
|
20230622,120500,1172362500,208000,208000,208000,208000,0
|
|
20230622,120400,1172362500,208000,208000,208000,208000,0
|
|
20230622,120300,1172362500,208000,207500,208000,207500,20
|
|
20230622,120200,1168204000,208000,208000,208000,208000,2
|
|
20230622,120100,1167788000,208000,208000,208000,208000,30
|
|
20230622,120000,1161548000,208000,208000,208000,208000,0
|
|
20230622,115900,1161548000,208000,208000,208000,208000,15
|
|
20230622,115800,1158428000,208000,208000,208000,208000,31
|
|
20230622,115700,1151980000,208000,208000,208000,208000,0
|
|
20230622,115600,1151980000,208000,208000,208000,208000,14
|
|
20230622,115500,1149068000,208000,207500,208000,207500,11
|
|
20230622,115400,1146780500,207500,208000,208000,207500,3
|
|
20230622,115300,1146157500,208000,208000,208000,208000,15
|
|
20230622,115200,1143037500,207500,207500,207500,207500,15
|
|
20230622,115100,1139925000,207500,207500,207500,207500,0
|
|
20230622,115000,1139925000,207500,207500,207500,207500,6
|
|
20230622,114900,1138680000,207500,207500,207500,207500,2
|
|
20230622,114800,1138265000,207500,207500,207500,207500,0
|
|
20230622,114700,1138265000,207500,207500,207500,207500,0
|
|
20230622,114600,1138265000,207500,207500,207500,207500,0
|
|
20230622,114500,1138265000,207500,207000,207500,207000,380
|
|
20230622,114400,1059541000,207000,207000,207000,207000,0
|
|
20230622,114300,1059541000,207000,207000,207000,207000,1
|
|
20230622,114200,1059334000,207500,207500,208000,207000,278
|
|
20230622,114100,1001681500,207000,207000,207000,207000,0
|
|
20230622,114000,1001681500,207000,207000,207000,207000,55
|
|
20230622,113900,990296500,207000,206500,207500,206500,137
|
|
20230622,113800,961937000,207000,206500,207000,206500,498
|
|
20230622,113700,859003500,207000,207000,207500,207000,155
|
|
20230622,113600,826918000,207000,207000,207000,207000,3
|
|
20230622,113500,826297000,207000,207500,207500,207000,20
|
|
20230622,113400,822147500,207500,207500,207500,207500,1
|
|
20230622,113300,821940000,207000,207000,207000,207000,0
|
|
20230622,113200,821940000,207000,207000,207000,207000,2
|
|
20230622,113100,821526000,207500,207500,207500,207500,1
|
|
20230622,113000,821318500,207500,207500,207500,207500,4
|
|
20230622,112900,820488500,207500,207500,207500,207500,131
|
|
20230622,112800,793306000,207500,207500,207500,207500,0
|
|
20230622,112700,793306000,207500,207500,207500,207500,13
|
|
20230622,112600,790608500,207500,207500,207500,207500,1
|
|
20230622,112500,790401000,207500,207500,207500,207500,16
|
|
20230622,112400,787081000,207000,207000,207000,207000,10
|
|
20230622,112300,785011000,206500,207000,207000,206500,17
|
|
20230622,112200,781496000,207000,207000,207000,207000,2
|
|
20230622,112100,781082000,207000,207000,207000,207000,21
|
|
20230622,112000,776735000,207000,207000,207000,207000,1
|
|
20230622,111900,776528000,206500,207000,207000,206500,11
|
|
20230622,111800,774251500,206500,206500,206500,206500,3
|
|
20230622,111700,773632000,206500,207000,207000,206500,15
|
|
20230622,111600,770530000,207000,207000,207000,207000,20
|
|
20230622,111500,766390000,207000,207000,207000,207000,14
|
|
20230622,111400,763492000,206500,207000,207000,206500,13
|
|
20230622,111300,760802500,206500,206500,206500,206500,0
|
|
20230622,111200,760802500,206500,206500,206500,206500,0
|
|
20230622,111100,760802500,206500,206500,206500,206500,2
|
|
20230622,111000,760389500,206500,206500,206500,206500,0
|
|
20230622,110900,760389500,206500,206500,207000,206500,7
|
|
20230622,110800,758941500,206500,206500,206500,206500,1
|
|
20230622,110700,758735000,207000,207500,207500,207000,16
|
|
20230622,110600,755422500,207000,207000,207000,207000,12
|
|
20230622,110500,752938500,206500,207000,207000,206500,60
|
|
20230622,110400,740519500,207000,207000,207000,207000,1
|
|
20230622,110300,740312500,207000,207000,207000,207000,0
|
|
20230622,110200,740312500,207000,207000,207000,207000,6
|
|
20230622,110100,739070500,207000,207000,207000,207000,0
|
|
20230622,110000,739070500,207000,207500,207500,207000,5
|
|
20230622,105900,738035000,207000,207000,207000,207000,22
|
|
20230622,105800,733481000,207500,207500,207500,207500,10
|
|
20230622,105700,731406000,207500,207500,207500,207500,39
|
|
20230622,105600,723313500,207000,207000,207000,207000,0
|
|
20230622,105500,723313500,207000,207000,207000,207000,1
|
|
20230622,105400,723106500,207500,207500,207500,207500,0
|
|
20230622,105300,723106500,207500,207500,208000,207500,25
|
|
20230622,105200,717914500,207500,207500,207500,207500,19
|
|
20230622,105100,713972000,207000,207500,207500,207000,6
|
|
20230622,105000,712727500,207000,207000,207500,207000,3
|
|
20230622,104900,712106000,207000,207500,207500,207000,2
|
|
20230622,104800,711691500,207500,207500,207500,207500,101
|
|
20230622,104700,690734000,207000,207000,207000,207000,3
|
|
20230622,104600,690113000,207500,207000,207500,207000,14
|
|
20230622,104500,687210500,207500,207000,207500,207000,2
|
|
20230622,104400,686796000,207000,207000,207000,207000,0
|
|
20230622,104300,686796000,207000,207500,207500,207000,9
|
|
20230622,104200,684929000,207000,207000,207000,207000,2
|
|
20230622,104100,684515000,207000,207000,207000,207000,0
|
|
20230622,104000,684515000,207000,207000,207000,207000,10
|
|
20230622,103900,682445000,207000,207000,207000,207000,4
|
|
20230622,103800,681617000,207000,207000,207000,207000,13
|
|
20230622,103700,678926000,207000,207000,207000,207000,0
|
|
20230622,103600,678926000,207000,207000,207000,207000,129
|
|
20230622,103500,652223000,207000,207000,207000,207000,10
|
|
20230622,103400,650153000,207000,207000,207000,207000,0
|
|
20230622,103300,650153000,207000,207000,207000,207000,2
|
|
20230622,103200,649739000,206500,206500,206500,206500,13
|
|
20230622,103100,647054500,206500,206500,206500,206500,0
|
|
20230622,103000,647054500,206500,206500,206500,206500,42
|
|
20230622,102900,638381500,206500,206500,206500,206500,4
|
|
20230622,102800,637555500,206500,206500,206500,206500,7
|
|
20230622,102700,636110000,206500,206500,206500,206500,6
|
|
20230622,102600,634871000,206000,206500,206500,206000,66
|
|
20230622,102500,621264000,206500,206500,206500,206500,3
|
|
20230622,102400,620644500,206500,206500,206500,206500,4
|
|
20230622,102300,619818500,206500,206500,206500,206500,0
|
|
20230622,102200,619818500,206500,207000,207000,206500,2
|
|
20230622,102100,619405000,207000,207000,207000,206500,12
|
|
20230622,102000,616922000,207000,207000,207000,207000,17
|
|
20230622,101900,613403000,207000,207000,207000,207000,0
|
|
20230622,101800,613403000,207000,207000,207000,207000,16
|
|
20230622,101700,610091000,207000,206500,207000,206500,10
|
|
20230622,101600,608022000,206500,206500,206500,206500,14
|
|
20230622,101500,605131000,206500,206500,206500,206500,8
|
|
20230622,101400,603479000,206500,206000,206500,206000,11
|
|
20230622,101300,601209500,206500,206500,206500,206500,8
|
|
20230622,101200,599557500,206500,206500,206500,206500,10
|
|
20230622,101100,597492500,207000,206500,207000,206500,107
|
|
20230622,101000,575393000,206500,206500,206500,206500,1
|
|
20230622,100900,575186500,206500,206500,206500,206500,0
|
|
20230622,100800,575186500,206500,206500,206500,206500,9
|
|
20230622,100700,573328000,206500,206500,206500,206500,3
|
|
20230622,100600,572708500,206000,206000,206000,206000,10
|
|
20230622,100500,570648500,206000,206500,207000,206000,319
|
|
20230622,100400,504775000,206500,206000,206500,206000,34
|
|
20230622,100300,497754500,206500,206500,206500,206500,13
|
|
20230622,100200,495070000,206500,206500,206500,206500,7
|
|
20230622,100100,493624500,206500,206500,206500,206500,2
|
|
20230622,100000,493211500,206500,206500,206500,206500,1
|
|
20230622,095900,493005000,206500,206500,206500,206500,7
|
|
20230622,095800,491559500,206500,206500,206500,206500,7
|
|
20230622,095700,490114000,206000,206000,206000,206000,1
|
|
20230622,095600,489908000,206500,206500,206500,206000,11
|
|
20230622,095500,487638500,206500,206500,206500,206500,38
|
|
20230622,095400,479791500,206500,206500,206500,206500,1
|
|
20230622,095300,479585000,206500,206500,206500,206500,8
|
|
20230622,095200,477933000,206000,206500,206500,206000,5
|
|
20230622,095100,476902500,206000,206500,206500,206000,15
|
|
20230622,095000,473805500,206500,206500,206500,206500,0
|
|
20230622,094900,473805500,206500,206500,206500,206500,0
|
|
20230622,094800,473805500,206500,206500,206500,206500,90
|
|
20230622,094700,455220500,207000,206500,207000,206500,12
|
|
20230622,094600,452738000,206500,207000,207000,206500,8
|
|
20230622,094500,451083000,206500,206500,207000,206500,77
|
|
20230622,094400,435182000,206500,206500,206500,206000,63
|
|
20230622,094300,422173500,206500,206500,206500,206500,19
|
|
20230622,094200,418250000,206500,206500,206500,206500,8
|
|
20230622,094100,416598000,206500,206500,206500,206500,26
|
|
20230622,094000,411229000,206500,206500,206500,206500,3
|
|
20230622,093900,410609500,206500,206000,206500,206000,14
|
|
20230622,093800,407721000,206500,206000,206500,206000,42
|
|
20230622,093700,399068500,206000,206000,206000,206000,11
|
|
20230622,093600,396802500,206000,206000,206000,206000,57
|
|
20230622,093500,385060500,206000,206000,206000,206000,3
|
|
20230622,093400,384442500,206000,205500,206000,205500,211
|
|
20230622,093300,341080000,205500,205500,205500,205500,6
|
|
20230622,093200,339847000,205000,205000,205000,205000,1
|
|
20230622,093100,339642000,205500,205500,205500,205000,14
|
|
20230622,093000,336766000,205500,205500,205500,205500,8
|
|
20230622,092900,335122000,205500,205500,205500,205500,10
|
|
20230622,092800,333067000,205500,205500,205500,205500,10
|
|
20230622,092700,331012000,205500,205000,205500,205000,2
|
|
20230622,092600,330601500,205500,205500,205500,205500,3
|
|
20230622,092500,329985000,205000,205000,205000,205000,0
|
|
20230622,092400,329985000,205000,205000,205000,205000,0
|
|
20230622,092300,329985000,205000,205500,205500,205000,9
|
|
20230622,092200,328137500,205000,205000,205500,205000,15
|
|
20230622,092100,325059000,205000,205000,205000,205000,101
|
|
20230622,092000,304354000,205000,205000,205000,205000,21
|
|
20230622,091900,300049000,205000,205500,205500,204500,155
|
|
20230622,091800,268261500,205000,205500,206500,205000,135
|
|
20230622,091700,240523500,205500,205000,205500,205000,37
|
|
20230622,091600,232935500,205000,205000,205000,205000,146
|
|
20230622,091500,203005500,205000,205000,205000,205000,15
|
|
20230622,091400,199930500,205000,205000,205000,205000,5
|
|
20230622,091300,198905500,205000,204500,205000,204500,64
|
|
20230622,091200,185816000,204500,204500,204500,204500,17
|
|
20230622,091100,182339500,205000,205500,205500,205000,17
|
|
20230622,091000,178854000,205500,205500,205500,205000,114
|
|
20230622,090900,155480000,205500,205500,205500,205500,2
|
|
20230622,090800,155069000,205500,205500,206500,205500,116
|
|
20230622,090700,131230000,205000,205000,205000,205000,71
|
|
20230622,090600,116675000,205000,205000,205000,205000,18
|
|
20230622,090500,112985000,205500,205000,205500,205000,247
|
|
20230622,090400,62348500,205000,205000,205000,205000,41
|
|
20230622,090300,53943500,205500,206000,206000,205500,88
|
|
20230622,090200,35852000,206000,206000,206000,206000,0
|
|
20230622,090100,35852000,206000,206000,206000,206000,106
|
|
20230622,090000,14016000,206000,206000,207500,206000,68
|