650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194700,2163922100,21550,21550,21550,21550,4145
|
|
20230619,194600,2163922100,21550,21550,21550,21550,0
|
|
20230619,194500,2163922100,21550,21550,21550,21550,0
|
|
20230619,194400,2163922100,21550,21550,21550,21550,0
|
|
20230619,194300,2163922100,21550,21550,21550,21550,0
|
|
20230619,194200,2163922100,21550,21550,21550,21550,0
|
|
20230619,194100,2163922100,21550,21550,21550,21550,0
|
|
20230619,194000,2163922100,21550,21550,21550,21550,0
|
|
20230619,193900,2163922100,21550,21550,21550,21550,0
|
|
20230619,193800,2163922100,21550,21550,21550,21550,0
|
|
20230619,193700,2163922100,21550,21550,21550,21550,0
|
|
20230619,193600,2163922100,21550,21550,21550,21550,0
|
|
20230619,193500,2163922100,21550,21550,21550,21550,0
|
|
20230619,193400,2163922100,21550,21550,21550,21550,0
|
|
20230619,193300,2163922100,21550,21550,21550,21550,0
|
|
20230619,193200,2163922100,21550,21550,21550,21550,0
|
|
20230619,193100,2163922100,21550,21550,21550,21550,0
|
|
20230619,193000,2163922100,21550,21550,21550,21550,0
|
|
20230619,192900,2163922100,21550,21550,21550,21550,0
|
|
20230619,192800,2163922100,21550,21550,21550,21550,0
|
|
20230619,192700,2163922100,21550,21550,21550,21550,0
|
|
20230619,192600,2163922100,21550,21550,21550,21550,0
|
|
20230619,192500,2163922100,21550,21550,21550,21550,0
|
|
20230619,192400,2163922100,21550,21550,21550,21550,0
|
|
20230619,192300,2163922100,21550,21550,21550,21550,0
|
|
20230619,192200,2163922100,21550,21550,21550,21550,0
|
|
20230619,192100,2163922100,21550,21550,21550,21550,0
|
|
20230619,192000,2163922100,21550,21550,21550,21550,0
|
|
20230619,191900,2163922100,21550,21550,21550,21550,0
|
|
20230619,191800,2163922100,21550,21550,21550,21550,0
|
|
20230619,191700,2163922100,21550,21550,21550,21550,4145
|
|
20230619,191600,2163922100,21550,21550,21550,21550,0
|
|
20230619,191500,2163922100,21550,21550,21550,21550,0
|
|
20230619,191400,2163922100,21550,21550,21550,21550,0
|
|
20230619,191300,2163922100,21550,21550,21550,21550,0
|
|
20230619,191200,2163922100,21550,21550,21550,21550,0
|
|
20230619,191100,2163922100,21550,21550,21550,21550,0
|
|
20230619,191000,2163922100,21550,21550,21550,21550,0
|
|
20230619,190900,2163922100,21550,21550,21550,21550,0
|
|
20230619,190800,2163922100,21550,21550,21550,21550,0
|
|
20230619,190700,2163922100,21550,21550,21550,21550,0
|
|
20230619,190600,2163922100,21550,21550,21550,21550,0
|
|
20230619,190500,2163922100,21550,21550,21550,21550,0
|
|
20230619,190400,2163922100,21550,21550,21550,21550,0
|
|
20230619,190300,2163922100,21550,21550,21550,21550,0
|
|
20230619,190200,2163922100,21550,21550,21550,21550,0
|
|
20230619,190100,2163922100,21550,21550,21550,21550,0
|
|
20230619,190000,2163922100,21550,21550,21550,21550,0
|
|
20230619,185900,2163922100,21550,21550,21550,21550,0
|
|
20230619,185800,2163922100,21550,21550,21550,21550,0
|
|
20230619,185700,2163922100,21550,21550,21550,21550,0
|
|
20230619,185600,2163922100,21550,21550,21550,21550,0
|
|
20230619,185500,2163922100,21550,21550,21550,21550,0
|
|
20230619,185400,2163922100,21550,21550,21550,21550,0
|
|
20230619,185300,2163922100,21550,21550,21550,21550,0
|
|
20230619,185200,2163922100,21550,21550,21550,21550,0
|
|
20230619,185100,2163922100,21550,21550,21550,21550,0
|
|
20230619,185000,2163922100,21550,21550,21550,21550,0
|
|
20230619,184900,2163922100,21550,21550,21550,21550,0
|
|
20230619,184800,2163922100,21550,21550,21550,21550,0
|
|
20230619,184700,2163922100,21550,21550,21550,21550,4145
|
|
20230619,184600,2163922100,21550,21550,21550,21550,0
|
|
20230619,184500,2163922100,21550,21550,21550,21550,0
|
|
20230619,184400,2163922100,21550,21550,21550,21550,0
|
|
20230619,184300,2163922100,21550,21550,21550,21550,0
|
|
20230619,184200,2163922100,21550,21550,21550,21550,0
|
|
20230619,184100,2163922100,21550,21550,21550,21550,0
|
|
20230619,184000,2163922100,21550,21550,21550,21550,0
|
|
20230619,183900,2163922100,21550,21550,21550,21550,0
|
|
20230619,183800,2163922100,21550,21550,21550,21550,0
|
|
20230619,183700,2163922100,21550,21550,21550,21550,0
|
|
20230619,183600,2163922100,21550,21550,21550,21550,0
|
|
20230619,183500,2163922100,21550,21550,21550,21550,0
|
|
20230619,183400,2163922100,21550,21550,21550,21550,0
|
|
20230619,183300,2163922100,21550,21550,21550,21550,0
|
|
20230619,183200,2163922100,21550,21550,21550,21550,0
|
|
20230619,183100,2163922100,21550,21550,21550,21550,0
|
|
20230619,183000,2163922100,21550,21550,21550,21550,0
|
|
20230619,182900,2163922100,21550,21550,21550,21550,0
|
|
20230619,182800,2163922100,21550,21550,21550,21550,0
|
|
20230619,182700,2163922100,21550,21550,21550,21550,0
|
|
20230619,182600,2163922100,21550,21550,21550,21550,0
|
|
20230619,182500,2163922100,21550,21550,21550,21550,0
|
|
20230619,182400,2163922100,21550,21550,21550,21550,0
|
|
20230619,182300,2163922100,21550,21550,21550,21550,0
|
|
20230619,182200,2163922100,21550,21550,21550,21550,0
|
|
20230619,182100,2163922100,21550,21550,21550,21550,0
|
|
20230619,182000,2163922100,21550,21550,21550,21550,0
|
|
20230619,181900,2163922100,21550,21550,21550,21550,0
|
|
20230619,181800,2163922100,21550,21550,21550,21550,0
|
|
20230619,181700,2163922100,21550,21550,21550,21550,4145
|
|
20230619,181600,2163922100,21550,21550,21550,21550,0
|
|
20230619,181500,2163922100,21550,21550,21550,21550,0
|
|
20230619,181400,2163922100,21550,21550,21550,21550,0
|
|
20230619,181300,2163922100,21550,21550,21550,21550,0
|
|
20230619,181200,2163922100,21550,21550,21550,21550,0
|
|
20230619,181100,2163922100,21550,21550,21550,21550,0
|
|
20230619,181000,2163922100,21550,21550,21550,21550,0
|
|
20230619,180900,2163922100,21550,21550,21550,21550,0
|
|
20230619,180800,2163922100,21550,21550,21550,21550,0
|
|
20230619,180700,2163922100,21550,21550,21550,21550,0
|
|
20230619,180600,2163922100,21550,21550,21550,21550,0
|
|
20230619,180500,2163922100,21550,21550,21550,21550,0
|
|
20230619,180400,2163922100,21550,21550,21550,21550,0
|
|
20230619,180300,2163922100,21550,21550,21550,21550,0
|
|
20230619,180200,2163922100,21550,21550,21550,21550,0
|
|
20230619,180100,2163922100,21550,21550,21550,21550,0
|
|
20230619,180000,2163922100,21550,21550,21550,21550,0
|
|
20230619,175900,2163922100,21550,21550,21550,21550,0
|
|
20230619,175800,2163922100,21550,21550,21550,21550,0
|
|
20230619,175700,2163922100,21550,21550,21550,21550,0
|
|
20230619,175600,2163922100,21550,21550,21550,21550,0
|
|
20230619,175500,2163922100,21550,21550,21550,21550,0
|
|
20230619,175400,2163922100,21550,21550,21550,21550,0
|
|
20230619,175300,2163922100,21550,21550,21550,21550,0
|
|
20230619,175200,2163922100,21550,21550,21550,21550,0
|
|
20230619,175100,2163922100,21550,21550,21550,21550,0
|
|
20230619,175000,2163922100,21550,21550,21550,21550,0
|
|
20230619,174900,2163922100,21550,21550,21550,21550,0
|
|
20230619,174800,2163922100,21550,21550,21550,21550,0
|
|
20230619,174700,2163922100,21550,21550,21550,21550,4145
|
|
20230619,174600,2163922100,21550,21550,21550,21550,0
|
|
20230619,174500,2163922100,21550,21550,21550,21550,0
|
|
20230619,174400,2163922100,21550,21550,21550,21550,0
|
|
20230619,174300,2163922100,21550,21550,21550,21550,0
|
|
20230619,174200,2163922100,21550,21550,21550,21550,0
|
|
20230619,174100,2163922100,21550,21550,21550,21550,0
|
|
20230619,174000,2163922100,21550,21550,21550,21550,0
|
|
20230619,173900,2163922100,21550,21550,21550,21550,0
|
|
20230619,173800,2163922100,21550,21550,21550,21550,0
|
|
20230619,173700,2163922100,21550,21550,21550,21550,0
|
|
20230619,173600,2163922100,21550,21550,21550,21550,0
|
|
20230619,173500,2163922100,21550,21550,21550,21550,0
|
|
20230619,173400,2163922100,21550,21550,21550,21550,0
|
|
20230619,173300,2163922100,21550,21550,21550,21550,0
|
|
20230619,173200,2163922100,21550,21550,21550,21550,0
|
|
20230619,173100,2163922100,21550,21550,21550,21550,0
|
|
20230619,173000,2163922100,21550,21550,21550,21550,0
|
|
20230619,172900,2163922100,21550,21550,21550,21550,0
|
|
20230619,172800,2163922100,21550,21550,21550,21550,0
|
|
20230619,172700,2163922100,21550,21550,21550,21550,0
|
|
20230619,172600,2163922100,21550,21550,21550,21550,0
|
|
20230619,172500,2163922100,21550,21550,21550,21550,0
|
|
20230619,172400,2163922100,21550,21550,21550,21550,0
|
|
20230619,172300,2163922100,21550,21550,21550,21550,0
|
|
20230619,172200,2163922100,21550,21550,21550,21550,0
|
|
20230619,172100,2163922100,21550,21550,21550,21550,0
|
|
20230619,172000,2163922100,21550,21550,21550,21550,0
|
|
20230619,171900,2163922100,21550,21550,21550,21550,0
|
|
20230619,171800,2163922100,21550,21550,21550,21550,0
|
|
20230619,171700,2163922100,21550,21550,21550,21550,4145
|
|
20230619,171600,2163922100,21550,21550,21550,21550,0
|
|
20230619,171500,2163922100,21550,21550,21550,21550,0
|
|
20230619,171400,2163922100,21550,21550,21550,21550,0
|
|
20230619,171300,2163922100,21550,21550,21550,21550,0
|
|
20230619,171200,2163922100,21550,21550,21550,21550,0
|
|
20230619,171100,2163922100,21550,21550,21550,21550,0
|
|
20230619,171000,2163922100,21550,21550,21550,21550,0
|
|
20230619,170900,2163922100,21550,21550,21550,21550,0
|
|
20230619,170800,2163922100,21550,21550,21550,21550,0
|
|
20230619,170700,2163922100,21550,21550,21550,21550,0
|
|
20230619,170600,2163922100,21550,21550,21550,21550,0
|
|
20230619,170500,2163922100,21550,21550,21550,21550,0
|
|
20230619,170400,2163922100,21550,21550,21550,21550,0
|
|
20230619,170300,2163922100,21550,21550,21550,21550,0
|
|
20230619,170200,2163922100,21550,21550,21550,21550,0
|
|
20230619,170100,2163922100,21550,21550,21550,21550,0
|
|
20230619,170000,2163922100,21550,21550,21550,21550,0
|
|
20230619,165900,2163922100,21550,21550,21550,21550,0
|
|
20230619,165800,2163922100,21550,21550,21550,21550,0
|
|
20230619,165700,2163922100,21550,21550,21550,21550,0
|
|
20230619,165600,2163922100,21550,21550,21550,21550,0
|
|
20230619,165500,2163922100,21550,21550,21550,21550,0
|
|
20230619,165400,2163922100,21550,21550,21550,21550,0
|
|
20230619,165300,2163922100,21550,21550,21550,21550,0
|
|
20230619,165200,2163922100,21550,21550,21550,21550,0
|
|
20230619,165100,2163922100,21550,21550,21550,21550,0
|
|
20230619,165000,2163922100,21550,21550,21550,21550,0
|
|
20230619,164900,2163922100,21550,21550,21550,21550,0
|
|
20230619,164800,2163922100,21550,21550,21550,21550,0
|
|
20230619,164700,2163922100,21550,21550,21550,21550,4145
|
|
20230619,164600,2163922100,21550,21550,21550,21550,0
|
|
20230619,164500,2163922100,21550,21550,21550,21550,0
|
|
20230619,164400,2163922100,21550,21550,21550,21550,0
|
|
20230619,164300,2163922100,21550,21550,21550,21550,0
|
|
20230619,164200,2163922100,21550,21550,21550,21550,0
|
|
20230619,164100,2163922100,21550,21550,21550,21550,0
|
|
20230619,164000,2163922100,21550,21550,21550,21550,0
|
|
20230619,163900,2163922100,21550,21550,21550,21550,0
|
|
20230619,163800,2163922100,21550,21550,21550,21550,0
|
|
20230619,163700,2163922100,21550,21550,21550,21550,0
|
|
20230619,163600,2163922100,21550,21550,21550,21550,0
|
|
20230619,163500,2163922100,21550,21550,21550,21550,0
|
|
20230619,163400,2163922100,21550,21550,21550,21550,0
|
|
20230619,163300,2163922100,21550,21550,21550,21550,0
|
|
20230619,163200,2163922100,21550,21550,21550,21550,0
|
|
20230619,163100,2163922100,21550,21550,21550,21550,0
|
|
20230619,163000,2163922100,21550,21550,21550,21550,0
|
|
20230619,162900,2163922100,21550,21550,21550,21550,0
|
|
20230619,162800,2163922100,21550,21550,21550,21550,0
|
|
20230619,162700,2163922100,21550,21550,21550,21550,0
|
|
20230619,162600,2163922100,21550,21550,21550,21550,0
|
|
20230619,162500,2163922100,21550,21550,21550,21550,0
|
|
20230619,162400,2163922100,21550,21550,21550,21550,0
|
|
20230619,162300,2163922100,21550,21550,21550,21550,0
|
|
20230619,162200,2163922100,21550,21550,21550,21550,0
|
|
20230619,162100,2163922100,21550,21550,21550,21550,0
|
|
20230619,162000,2163922100,21550,21550,21550,21550,0
|
|
20230619,161900,2163922100,21550,21550,21550,21550,0
|
|
20230619,161800,2163922100,21550,21550,21550,21550,0
|
|
20230619,161700,2163922100,21550,21550,21550,21550,4145
|
|
20230619,161600,2163922100,21550,21550,21550,21550,0
|
|
20230619,161500,2163922100,21550,21550,21550,21550,0
|
|
20230619,161400,2163922100,21550,21550,21550,21550,0
|
|
20230619,161300,2163922100,21550,21550,21550,21550,0
|
|
20230619,161200,2163922100,21550,21550,21550,21550,0
|
|
20230619,161100,2163922100,21550,21550,21550,21550,0
|
|
20230619,161000,2163922100,21550,21550,21550,21550,0
|
|
20230619,160900,2163922100,21550,21550,21550,21550,0
|
|
20230619,160800,2163922100,21550,21550,21550,21550,0
|
|
20230619,160700,2163922100,21550,21550,21550,21550,0
|
|
20230619,160600,2163922100,21550,21550,21550,21550,0
|
|
20230619,160500,2163922100,21550,21550,21550,21550,0
|
|
20230619,160400,2163922100,21550,21550,21550,21550,0
|
|
20230619,160300,2163922100,21550,21550,21550,21550,0
|
|
20230619,160200,2163922100,21550,21550,21550,21550,0
|
|
20230619,160100,2163922100,21550,21550,21550,21550,0
|
|
20230619,160000,2163922100,21550,21550,21550,21550,0
|
|
20230619,155900,2163922100,21550,21550,21550,21550,0
|
|
20230619,155800,2163922100,21550,21550,21550,21550,0
|
|
20230619,155700,2163922100,21550,21550,21550,21550,0
|
|
20230619,155600,2163922100,21550,21550,21550,21550,0
|
|
20230619,155500,2163922100,21550,21550,21550,21550,0
|
|
20230619,155400,2163922100,21550,21550,21550,21550,0
|
|
20230619,155300,2163922100,21550,21550,21550,21550,0
|
|
20230619,155200,2163922100,21550,21550,21550,21550,0
|
|
20230619,155100,2163922100,21550,21550,21550,21550,0
|
|
20230619,155000,2163922100,21550,21550,21550,21550,0
|
|
20230619,154900,2163922100,21550,21550,21550,21550,0
|
|
20230619,154800,2163922100,21550,21550,21550,21550,0
|
|
20230619,154700,2163922100,21550,21550,21550,21550,4145
|
|
20230619,154600,2163922100,21550,21550,21550,21550,0
|
|
20230619,154500,2163922100,21550,21550,21550,21550,0
|
|
20230619,154400,2163922100,21550,21550,21550,21550,0
|
|
20230619,154300,2163922100,21550,21550,21550,21550,0
|
|
20230619,154200,2163922100,21550,21550,21550,21550,0
|
|
20230619,154100,2163922100,21550,21550,21550,21550,0
|
|
20230619,154000,2163922100,21550,21550,21550,21550,0
|
|
20230619,153900,2163922100,21550,21550,21550,21550,0
|
|
20230619,153800,2163922100,21550,21550,21550,21550,0
|
|
20230619,153700,2163922100,21550,21550,21550,21550,0
|
|
20230619,153600,2163922100,21550,21550,21550,21550,0
|
|
20230619,153500,2163922100,21550,21550,21550,21550,0
|
|
20230619,153400,2163922100,21550,21550,21550,21550,0
|
|
20230619,153300,2163922100,21550,21550,21550,21550,0
|
|
20230619,153200,2163922100,21550,21550,21550,21550,0
|
|
20230619,153100,2163922100,21550,21550,21550,21550,0
|
|
20230619,153000,2163922100,21550,21550,21550,21550,4145
|
|
20230619,152900,2074597350,21700,21700,21700,21700,0
|
|
20230619,152800,2074597350,21700,21700,21700,21700,0
|
|
20230619,152700,2074597350,21700,21700,21700,21700,0
|
|
20230619,152600,2074597350,21700,21700,21700,21700,0
|
|
20230619,152500,2074597350,21700,21700,21700,21700,0
|
|
20230619,152400,2074597350,21700,21700,21700,21700,0
|
|
20230619,152300,2074597350,21700,21700,21700,21700,0
|
|
20230619,152200,2074597350,21700,21700,21700,21700,0
|
|
20230619,152100,2074597350,21700,21700,21700,21700,0
|
|
20230619,152000,2074597350,21700,21700,21700,21700,0
|
|
20230619,151900,2074597350,21700,21650,21700,21550,411
|
|
20230619,151800,2065709500,21650,21700,21700,21650,59
|
|
20230619,151700,2064432100,21700,21700,21700,21650,687
|
|
20230619,151600,2049524600,21700,21600,21700,21600,415
|
|
20230619,151500,2040541000,21600,21600,21600,21600,52
|
|
20230619,151400,2039417800,21600,21600,21600,21600,133
|
|
20230619,151300,2036545000,21550,21600,21600,21550,659
|
|
20230619,151200,2022336750,21600,21600,21600,21600,60
|
|
20230619,151100,2021040750,21600,21600,21600,21600,5
|
|
20230619,151000,2020932750,21600,21600,21600,21600,94
|
|
20230619,150900,2018902350,21700,21700,21700,21550,2045
|
|
20230619,150800,1974786250,21600,21650,21650,21600,153
|
|
20230619,150700,1971481400,21700,21700,21700,21700,0
|
|
20230619,150600,1971481400,21700,21700,21700,21700,126
|
|
20230619,150500,1968747200,21700,21700,21700,21700,613
|
|
20230619,150400,1955445100,21700,21650,21700,21650,119
|
|
20230619,150300,1952866200,21700,21600,21700,21600,427
|
|
20230619,150200,1943616900,21600,21600,21600,21600,211
|
|
20230619,150100,1939059300,21600,21600,21600,21600,15
|
|
20230619,150000,1938735300,21650,21600,21650,21600,479
|
|
20230619,145900,1928388400,21600,21650,21700,21600,3460
|
|
20230619,145800,1853604350,21650,21750,21750,21650,2103
|
|
20230619,145700,1808039150,21700,21700,21750,21700,116
|
|
20230619,145600,1805517950,21700,21700,21700,21700,4
|
|
20230619,145500,1805431150,21750,21750,21750,21750,43
|
|
20230619,145400,1804495900,21750,21700,21750,21700,522
|
|
20230619,145300,1793168300,21750,21700,21750,21700,11
|
|
20230619,145200,1792929350,21700,21650,21700,21650,154
|
|
20230619,145100,1789590050,21700,21700,21700,21700,22
|
|
20230619,145000,1789112650,21700,21700,21700,21700,756
|
|
20230619,144900,1772707450,21700,21700,21700,21700,211
|
|
20230619,144800,1768128750,21700,21700,21700,21700,344
|
|
20230619,144700,1760663950,21650,21700,21700,21650,111
|
|
20230619,144600,1758260100,21700,21700,21750,21700,27
|
|
20230619,144500,1757674150,21700,21700,21750,21700,230
|
|
20230619,144400,1752678500,21650,21800,21800,21650,68
|
|
20230619,144300,1751206150,21650,21650,21650,21650,0
|
|
20230619,144200,1751206150,21650,21650,21650,21650,12
|
|
20230619,144100,1750946350,21650,21700,21700,21650,1574
|
|
20230619,144000,1716867500,21700,21750,21750,21700,3823
|
|
20230619,143900,1633812300,21750,21750,21800,21750,110
|
|
20230619,143800,1631418800,21800,21800,21800,21800,131
|
|
20230619,143700,1628563000,21800,21750,21850,21750,454
|
|
20230619,143600,1618665800,21750,21750,21750,21750,210
|
|
20230619,143500,1614098300,21750,21850,21850,21750,747
|
|
20230619,143400,1597815500,21850,21850,21850,21850,23
|
|
20230619,143300,1597312950,21800,21800,21800,21800,0
|
|
20230619,143200,1597312950,21800,21800,21800,21800,0
|
|
20230619,143100,1597312950,21800,21800,21800,21800,0
|
|
20230619,143000,1597312950,21800,21800,21800,21800,0
|
|
20230619,142900,1597312950,21800,21800,21800,21800,259
|
|
20230619,142800,1591666750,21900,21900,21900,21900,0
|
|
20230619,142700,1591666750,21900,21900,21900,21900,0
|
|
20230619,142600,1591666750,21900,21800,21900,21800,2
|
|
20230619,142500,1591623050,21800,21800,21800,21800,17
|
|
20230619,142400,1591252450,21800,21800,21800,21800,0
|
|
20230619,142300,1591252450,21800,21800,21800,21800,90
|
|
20230619,142200,1589290450,21800,21900,21900,21800,40
|
|
20230619,142100,1588418350,21800,21800,21800,21800,300
|
|
20230619,142000,1581878350,21900,21900,21900,21900,0
|
|
20230619,141900,1581878350,21900,21900,21900,21900,0
|
|
20230619,141800,1581878350,21900,21850,21900,21800,302
|
|
20230619,141700,1575281000,21900,21900,21900,21900,0
|
|
20230619,141600,1575281000,21900,21900,21900,21900,0
|
|
20230619,141500,1575281000,21900,21900,21900,21900,1
|
|
20230619,141400,1575259100,21850,21850,21850,21850,4
|
|
20230619,141300,1575171700,21900,21900,21900,21900,11
|
|
20230619,141200,1574930800,21900,21900,21900,21850,183
|
|
20230619,141100,1570932150,21850,21900,21900,21850,209
|
|
20230619,141000,1566364750,21900,21900,21900,21900,0
|
|
20230619,140900,1566364750,21900,21900,21900,21900,2
|
|
20230619,140800,1566320950,21850,21900,21900,21850,41
|
|
20230619,140700,1565425050,21900,21900,21900,21900,0
|
|
20230619,140600,1565425050,21900,21900,21900,21900,60
|
|
20230619,140500,1564111050,21900,21900,21900,21900,0
|
|
20230619,140400,1564111050,21900,21900,21900,21900,0
|
|
20230619,140300,1564111050,21900,21900,21900,21900,0
|
|
20230619,140200,1564111050,21900,21900,21900,21900,5
|
|
20230619,140100,1564001550,21900,21900,21900,21900,0
|
|
20230619,140000,1564001550,21900,21850,21900,21850,29
|
|
20230619,135900,1563367850,21900,21900,21900,21900,151
|
|
20230619,135800,1560060950,21900,21900,21900,21850,614
|
|
20230619,135700,1546636550,22000,22000,22000,22000,50
|
|
20230619,135600,1545536550,22000,22000,22050,21950,269
|
|
20230619,135500,1539621850,22000,21950,22000,21950,104
|
|
20230619,135400,1537339000,21950,22000,22000,21950,583
|
|
20230619,135300,1524514650,22000,22000,22000,22000,582
|
|
20230619,135200,1511710650,22000,21950,22000,21850,652
|
|
20230619,135100,1497414150,21950,21950,21950,21850,149
|
|
20230619,135000,1494151400,21950,21950,21950,21950,0
|
|
20230619,134900,1494151400,21950,21950,21950,21950,0
|
|
20230619,134800,1494151400,21950,21950,21950,21800,52
|
|
20230619,134700,1493017500,21950,21950,21950,21950,1
|
|
20230619,134600,1492995550,21800,21850,21850,21800,474
|
|
20230619,134500,1482650900,21800,21800,21800,21800,0
|
|
20230619,134400,1482650900,21800,21850,21850,21800,334
|
|
20230619,134300,1475364700,21800,21800,21800,21800,63
|
|
20230619,134200,1473991300,21800,21800,21800,21800,2375
|
|
20230619,134100,1422216300,21800,21850,21850,21800,86
|
|
20230619,134000,1420340500,21950,21950,21950,21950,0
|
|
20230619,133900,1420340500,21950,21850,21950,21850,220
|
|
20230619,133800,1415513500,21800,21800,21800,21800,318
|
|
20230619,133700,1408581100,21850,21950,21950,21850,411
|
|
20230619,133600,1399600650,21850,21900,21950,21850,953
|
|
20230619,133500,1378777000,21900,21900,21900,21900,10
|
|
20230619,133400,1378558000,21950,21950,21950,21950,1
|
|
20230619,133300,1378536050,21850,21900,21900,21850,51
|
|
20230619,133200,1377419200,21950,21850,21950,21850,76
|
|
20230619,133100,1375758500,21850,21850,21850,21850,0
|
|
20230619,133000,1375758500,21850,21850,21850,21850,126
|
|
20230619,132900,1373005400,21850,21850,21850,21850,100
|
|
20230619,132800,1370820400,21850,21900,21900,21850,1244
|
|
20230619,132700,1343631450,21900,21900,21900,21900,0
|
|
20230619,132600,1343631450,21900,21900,21900,21900,0
|
|
20230619,132500,1343631450,21900,21900,21900,21850,110
|
|
20230619,132400,1341222950,21850,21850,21850,21850,0
|
|
20230619,132300,1341222950,21850,21850,21850,21850,0
|
|
20230619,132200,1341222950,21850,21850,21850,21850,1
|
|
20230619,132100,1341201100,21850,21900,21900,21850,44
|
|
20230619,132000,1340239650,21850,21850,21850,21850,150
|
|
20230619,131900,1336962150,21850,21900,21900,21850,543
|
|
20230619,131800,1325073450,21900,21900,21900,21900,80
|
|
20230619,131700,1323321450,21900,21900,21900,21900,1
|
|
20230619,131600,1323299550,21900,21900,21900,21900,10
|
|
20230619,131500,1323080550,21950,21950,21950,21950,0
|
|
20230619,131400,1323080550,21950,21900,21950,21900,260
|
|
20230619,131300,1317386050,21900,21900,21900,21900,10
|
|
20230619,131200,1317167050,21900,21850,21900,21850,2
|
|
20230619,131100,1317123300,21850,21850,21850,21850,237
|
|
20230619,131000,1311944850,21900,21900,21900,21900,262
|
|
20230619,130900,1306207050,21900,21900,21900,21900,96
|
|
20230619,130800,1304104650,21900,21900,21900,21850,709
|
|
20230619,130700,1288612100,21950,21950,21950,21950,0
|
|
20230619,130600,1288612100,21950,21950,22000,21900,2772
|
|
20230619,130500,1227845150,22000,22000,22000,22000,2
|
|
20230619,130400,1227801150,22000,22000,22000,22000,46
|
|
20230619,130300,1226789150,22000,22000,22000,22000,0
|
|
20230619,130200,1226789150,22000,22000,22000,22000,1
|
|
20230619,130100,1226767150,21950,21950,21950,21950,1
|
|
20230619,130000,1226745200,21950,21950,21950,21950,10
|
|
20230619,125900,1226525700,21950,21950,21950,21950,61
|
|
20230619,125800,1225186750,22000,22000,22000,22000,1
|
|
20230619,125700,1225164750,22000,22000,22000,22000,40
|
|
20230619,125600,1224284750,21950,21950,21950,21950,80
|
|
20230619,125500,1222528750,21950,21950,21950,21950,55
|
|
20230619,125400,1221321500,21950,21950,21950,21950,0
|
|
20230619,125300,1221321500,21950,21950,21950,21950,0
|
|
20230619,125200,1221321500,21950,21950,21950,21950,130
|
|
20230619,125100,1218468000,21950,21950,21950,21950,14
|
|
20230619,125000,1218160700,21950,22000,22000,21950,516
|
|
20230619,124900,1206833700,21950,21950,21950,21950,130
|
|
20230619,124800,1203980200,21950,21950,21950,21950,0
|
|
20230619,124700,1203980200,21950,21950,21950,21950,1000
|
|
20230619,124600,1182030200,22000,22000,22000,22000,125
|
|
20230619,124500,1179280200,22000,22000,22000,22000,80
|
|
20230619,124400,1177520200,22000,22000,22000,22000,400
|
|
20230619,124300,1168720200,21950,21950,21950,21950,103
|
|
20230619,124200,1166459350,22000,22000,22000,22000,0
|
|
20230619,124100,1166459350,22000,22000,22000,22000,51
|
|
20230619,124000,1165337350,22000,22000,22000,22000,0
|
|
20230619,123900,1165337350,22000,22000,22000,22000,0
|
|
20230619,123800,1165337350,22000,21950,22000,21950,17
|
|
20230619,123700,1164963950,22000,22000,22000,22000,0
|
|
20230619,123600,1164963950,22000,22000,22000,22000,0
|
|
20230619,123500,1164963950,22000,22000,22000,22000,0
|
|
20230619,123400,1164963950,22000,22000,22000,22000,1
|
|
20230619,123300,1164941950,21950,21950,21950,21950,1
|
|
20230619,123200,1164920000,22000,22000,22000,22000,1
|
|
20230619,123100,1164898000,21950,21950,21950,21950,31
|
|
20230619,123000,1164217550,21950,21950,21950,21950,69
|
|
20230619,122900,1162703000,21900,21900,21900,21900,0
|
|
20230619,122800,1162703000,21900,21950,21950,21900,238
|
|
20230619,122700,1157490300,21900,21950,21950,21900,61
|
|
20230619,122600,1156153900,21950,21950,21950,21950,1
|
|
20230619,122500,1156131950,21950,21950,21950,21950,55
|
|
20230619,122400,1154924700,21950,21950,21950,21950,44
|
|
20230619,122300,1153958900,21950,22000,22000,21950,1117
|
|
20230619,122200,1129425450,22000,22000,22000,22000,72
|
|
20230619,122100,1127841450,22100,22000,22100,22000,26
|
|
20230619,122000,1127269350,22150,21950,22150,21950,681
|
|
20230619,121900,1112310900,22000,22000,22000,22000,100
|
|
20230619,121800,1110110900,22000,22000,22000,22000,423
|
|
20230619,121700,1100804900,22000,22000,22000,22000,285
|
|
20230619,121600,1094534900,22050,22050,22050,22050,0
|
|
20230619,121500,1094534900,22050,22050,22050,22050,2
|
|
20230619,121400,1094490800,22000,22000,22000,22000,0
|
|
20230619,121300,1094490800,22000,22000,22000,22000,0
|
|
20230619,121200,1094490800,22000,22000,22000,22000,0
|
|
20230619,121100,1094490800,22000,22000,22000,22000,0
|
|
20230619,121000,1094490800,22000,22000,22000,22000,293
|
|
20230619,120900,1088044800,22000,22000,22000,22000,10
|
|
20230619,120800,1087824800,22000,22000,22000,22000,1
|
|
20230619,120700,1087802800,22000,22000,22000,22000,0
|
|
20230619,120600,1087802800,22000,22000,22000,22000,70
|
|
20230619,120500,1086262800,21950,21950,21950,21950,3
|
|
20230619,120400,1086196950,21950,21950,21950,21950,0
|
|
20230619,120300,1086196950,21950,21950,21950,21950,6
|
|
20230619,120200,1086065250,21950,21950,21950,21950,50
|
|
20230619,120100,1084967750,21950,21950,21950,21950,49
|
|
20230619,120000,1083892200,22000,22000,22000,22000,69
|
|
20230619,115900,1082374200,22000,22000,22000,22000,33
|
|
20230619,115800,1081648200,22000,22050,22050,22000,912
|
|
20230619,115700,1061577950,22050,22050,22050,22050,0
|
|
20230619,115600,1061577950,22050,22050,22050,22050,2
|
|
20230619,115500,1061533850,22050,22050,22050,22050,10
|
|
20230619,115400,1061313350,22000,22000,22000,22000,45
|
|
20230619,115300,1060323350,22050,22050,22050,22050,0
|
|
20230619,115200,1060323350,22050,22050,22050,22050,0
|
|
20230619,115100,1060323350,22050,22050,22050,22050,0
|
|
20230619,115000,1060323350,22050,22050,22050,22050,50
|
|
20230619,114900,1059220850,22050,22000,22050,22000,6
|
|
20230619,114800,1059088800,22000,22000,22000,22000,700
|
|
20230619,114700,1043688800,22050,22050,22050,22050,313
|
|
20230619,114600,1036787150,22050,22050,22050,22050,0
|
|
20230619,114500,1036787150,22050,22050,22050,22050,130
|
|
20230619,114400,1033920650,22100,22100,22100,22100,7
|
|
20230619,114300,1033765950,22100,22100,22100,22100,3
|
|
20230619,114200,1033699650,22150,22150,22150,22150,5
|
|
20230619,114100,1033588900,22050,22050,22100,22050,23
|
|
20230619,114000,1033081600,22050,22050,22050,22050,0
|
|
20230619,113900,1033081600,22050,22050,22050,22050,0
|
|
20230619,113800,1033081600,22050,22050,22050,22050,0
|
|
20230619,113700,1033081600,22050,22100,22150,22050,112
|
|
20230619,113600,1030606800,22100,22100,22100,22100,42
|
|
20230619,113500,1029678600,22100,22100,22100,22100,11
|
|
20230619,113400,1029435500,22100,22100,22100,22100,1
|
|
20230619,113300,1029413400,22100,22150,22150,22100,37
|
|
20230619,113200,1028595650,22150,22150,22150,22150,0
|
|
20230619,113100,1028595650,22150,22150,22150,22150,0
|
|
20230619,113000,1028595650,22150,22050,22150,22050,6
|
|
20230619,112900,1028463250,22050,22100,22100,22050,434
|
|
20230619,112800,1018891800,22150,22150,22150,22150,0
|
|
20230619,112700,1018891800,22150,22150,22150,22150,1
|
|
20230619,112600,1018869650,22150,22100,22150,22100,25
|
|
20230619,112500,1018317100,22100,22100,22100,22100,0
|
|
20230619,112400,1018317100,22100,22100,22100,22100,1
|
|
20230619,112300,1018295000,22150,22150,22150,22150,0
|
|
20230619,112200,1018295000,22150,22150,22150,22150,0
|
|
20230619,112100,1018295000,22150,22100,22150,22100,149
|
|
20230619,112000,1015002050,22100,22100,22100,22100,137
|
|
20230619,111900,1011974350,22100,22100,22100,22100,0
|
|
20230619,111800,1011974350,22100,22050,22100,22050,92
|
|
20230619,111700,1009945200,22050,22050,22050,22050,1
|
|
20230619,111600,1009923150,22000,22000,22000,22000,0
|
|
20230619,111500,1009923150,22000,22000,22000,22000,103
|
|
20230619,111400,1007657150,22000,22050,22050,22000,882
|
|
20230619,111300,988238150,22000,22000,22000,22000,0
|
|
20230619,111200,988238150,22000,22000,22000,22000,54
|
|
20230619,111100,987050150,22000,22000,22000,22000,0
|
|
20230619,111000,987050150,22000,22050,22050,22000,125
|
|
20230619,110900,984293950,22050,22050,22050,22050,1
|
|
20230619,110800,984271900,22050,22050,22050,22050,1
|
|
20230619,110700,984249850,22100,22100,22100,22100,45
|
|
20230619,110600,983255350,22100,22100,22100,22100,1
|
|
20230619,110500,983233250,22050,22050,22050,22050,0
|
|
20230619,110400,983233250,22050,22050,22050,22050,87
|
|
20230619,110300,981314900,22050,22050,22050,22050,24
|
|
20230619,110200,980785700,22150,22150,22150,22150,0
|
|
20230619,110100,980785700,22150,22150,22150,22150,311
|
|
20230619,110000,973897050,22150,22100,22150,22100,543
|
|
20230619,105900,961896650,22000,22000,22000,22000,0
|
|
20230619,105800,961896650,22000,22000,22000,22000,0
|
|
20230619,105700,961896650,22000,22050,22050,22000,423
|
|
20230619,105600,952583000,22050,22000,22050,22000,78
|
|
20230619,105500,950863350,22050,22000,22050,22000,55
|
|
20230619,105400,949653250,22000,22000,22000,22000,1
|
|
20230619,105300,949631250,22050,22050,22050,22050,0
|
|
20230619,105200,949631250,22050,22050,22050,22050,86
|
|
20230619,105100,947734950,22100,22100,22100,22100,0
|
|
20230619,105000,947734950,22100,22100,22100,22100,1
|
|
20230619,104900,947712850,22000,21950,22000,21950,724
|
|
20230619,104800,931784900,21950,21950,21950,21950,0
|
|
20230619,104700,931784900,21950,22000,22000,21950,100
|
|
20230619,104600,929588650,22000,22000,22000,22000,10
|
|
20230619,104500,929368650,21950,22000,22000,21950,576
|
|
20230619,104400,916698850,22000,22100,22100,22000,317
|
|
20230619,104300,909724500,22100,22100,22100,22100,0
|
|
20230619,104200,909724500,22100,22100,22100,22100,0
|
|
20230619,104100,909724500,22100,22100,22100,22100,10
|
|
20230619,104000,909503500,22100,22100,22100,22100,1
|
|
20230619,103900,909481400,22000,22000,22000,22000,0
|
|
20230619,103800,909481400,22000,22000,22000,22000,10
|
|
20230619,103700,909261400,22050,22050,22050,22050,24
|
|
20230619,103600,908732200,22100,22100,22100,22100,245
|
|
20230619,103500,903317700,22100,22100,22100,22100,106
|
|
20230619,103400,900975100,22100,22100,22100,22100,13
|
|
20230619,103300,900687800,22100,22100,22100,22100,9
|
|
20230619,103200,900488900,22100,22150,22150,22100,274
|
|
20230619,103100,894424300,22200,22200,22200,22200,0
|
|
20230619,103000,894424300,22200,22200,22200,22200,10
|
|
20230619,102900,894202300,22200,22150,22200,22150,61
|
|
20230619,102800,892848650,22200,22200,22200,22200,67
|
|
20230619,102700,891361250,22200,22200,22200,22150,3
|
|
20230619,102600,891294700,22150,22150,22150,22150,202
|
|
20230619,102500,886820400,22150,22150,22150,22150,0
|
|
20230619,102400,886820400,22150,22150,22200,22150,135
|
|
20230619,102300,883829950,22150,22150,22150,22150,100
|
|
20230619,102200,881614950,22150,22150,22150,22150,0
|
|
20230619,102100,881614950,22150,22150,22150,22150,32
|
|
20230619,102000,880906150,22100,22150,22150,22100,121
|
|
20230619,101900,878232000,22100,22100,22100,22100,13
|
|
20230619,101800,877944700,22050,22050,22050,22050,5
|
|
20230619,101700,877834450,22100,22050,22100,22050,82
|
|
20230619,101600,876022350,22100,22050,22100,22050,231
|
|
20230619,101500,870926300,22050,22050,22050,22050,89
|
|
20230619,101400,868963850,21900,21900,21900,21900,0
|
|
20230619,101300,868963850,21900,21900,21900,21900,31
|
|
20230619,101200,868284950,21900,21900,21900,21900,389
|
|
20230619,101100,859765850,21900,21900,21900,21900,564
|
|
20230619,101000,847414250,22050,21950,22050,21950,666
|
|
20230619,100900,832776100,21900,21900,21900,21900,200
|
|
20230619,100800,828396100,21900,21900,21900,21900,20
|
|
20230619,100700,827958100,21900,21850,21900,21850,134
|
|
20230619,100600,825024500,21950,21900,21950,21900,109
|
|
20230619,100500,822636300,21850,21850,21850,21850,75
|
|
20230619,100400,820997550,21800,21800,21800,21800,70
|
|
20230619,100300,819471550,21800,21850,21850,21800,588
|
|
20230619,100200,806646700,21850,21850,21850,21850,0
|
|
20230619,100100,806646700,21850,21900,21900,21850,1026
|
|
20230619,100000,784227300,21950,21850,21950,21850,112
|
|
20230619,095900,781771900,21850,21900,21900,21850,23
|
|
20230619,095800,781269250,21950,21950,21950,21950,0
|
|
20230619,095700,781269250,21950,21950,21950,21850,229
|
|
20230619,095600,776262800,21850,21950,21950,21850,3683
|
|
20230619,095500,695671600,21950,21950,21950,21950,0
|
|
20230619,095400,695671600,21950,22000,22000,21950,35
|
|
20230619,095300,694902850,22050,21950,22050,21950,5
|
|
20230619,095200,694792700,21900,21900,21900,21900,1
|
|
20230619,095100,694770800,22050,22050,22050,22050,1
|
|
20230619,095000,694748750,21900,21900,21900,21900,100
|
|
20230619,094900,692558750,21900,22050,22150,21900,4786
|
|
20230619,094800,587539350,22050,22050,22050,22050,17
|
|
20230619,094700,587164500,22050,22050,22050,22050,0
|
|
20230619,094600,587164500,22050,22050,22050,22050,100
|
|
20230619,094500,584959500,22050,22100,22100,22050,113
|
|
20230619,094400,582467550,22150,22150,22150,22150,20
|
|
20230619,094300,582024550,22150,22100,22150,22100,60
|
|
20230619,094200,580698400,22150,22000,22150,22000,851
|
|
20230619,094100,561945150,22000,21950,22000,21950,18
|
|
20230619,094000,561549800,21950,21950,21950,21950,1182
|
|
20230619,093900,535604900,22000,22000,22000,21950,9
|
|
20230619,093800,535407250,22000,21950,22000,21950,400
|
|
20230619,093700,526619750,21950,22000,22050,21950,414
|
|
20230619,093600,517524600,21950,21950,21950,21950,169
|
|
20230619,093500,513815050,21950,22000,22000,21950,7
|
|
20230619,093400,513661350,22000,22000,22000,22000,0
|
|
20230619,093300,513661350,22000,22000,22000,22000,150
|
|
20230619,093200,510361350,22000,22000,22000,22000,257
|
|
20230619,093100,504707350,22000,22050,22050,21950,3344
|
|
20230619,093000,431209350,22050,22150,22150,22050,143
|
|
20230619,092900,428044150,22050,22050,22050,22050,178
|
|
20230619,092800,424119250,22050,22050,22050,22050,32
|
|
20230619,092700,423413650,22050,22050,22050,22050,44
|
|
20230619,092600,422443450,22150,22100,22150,22100,242
|
|
20230619,092500,417089400,22100,22050,22100,22050,363
|
|
20230619,092400,409080700,22100,22100,22100,22100,152
|
|
20230619,092300,405721500,22100,22050,22100,22050,825
|
|
20230619,092200,387505650,22000,22100,22100,22000,1279
|
|
20230619,092100,359325200,22100,22150,22150,22100,889
|
|
20230619,092000,339669700,22150,22100,22150,22100,29
|
|
20230619,091900,339027400,22150,22200,22250,22150,698
|
|
20230619,091800,323546950,22200,22250,22250,22200,370
|
|
20230619,091700,315324450,22250,22250,22250,22200,273
|
|
20230619,091600,309252200,22250,22250,22250,22250,310
|
|
20230619,091500,302354700,22250,22200,22250,22200,337
|
|
20230619,091400,294861450,22200,22250,22250,22200,242
|
|
20230619,091300,289478050,22300,22200,22300,22200,252
|
|
20230619,091200,283872750,22200,22150,22200,22150,228
|
|
20230619,091100,278811800,22150,21900,22200,21900,505
|
|
20230619,091000,267671300,21900,22100,22100,21900,2420
|
|
20230619,090900,214409100,22050,22200,22200,22050,1418
|
|
20230619,090800,183086950,22200,22150,22200,22150,394
|
|
20230619,090700,174354850,22150,22400,22400,22150,1331
|
|
20230619,090600,144794500,22400,22350,22400,22300,843
|
|
20230619,090500,125938650,22400,22500,22500,22400,634
|
|
20230619,090400,111679200,22550,22400,22550,22400,1415
|
|
20230619,090300,79824550,22450,22200,22450,22200,1362
|
|
20230619,090200,49517850,22200,22250,22250,22150,1067
|
|
20230619,090100,25825400,22200,22200,22250,22200,455
|
|
20230619,090000,15723550,22050,22150,22150,22050,710
|