613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191000,1935652950,21050,21050,21050,21050,1383
|
|
20230620,190900,1935652950,21050,21050,21050,21050,0
|
|
20230620,190800,1935652950,21050,21050,21050,21050,0
|
|
20230620,190700,1935652950,21050,21050,21050,21050,0
|
|
20230620,190600,1935652950,21050,21050,21050,21050,0
|
|
20230620,190500,1935652950,21050,21050,21050,21050,0
|
|
20230620,190400,1935652950,21050,21050,21050,21050,0
|
|
20230620,190300,1935652950,21050,21050,21050,21050,0
|
|
20230620,190200,1935652950,21050,21050,21050,21050,0
|
|
20230620,190100,1935652950,21050,21050,21050,21050,0
|
|
20230620,190000,1935652950,21050,21050,21050,21050,0
|
|
20230620,185900,1935652950,21050,21050,21050,21050,0
|
|
20230620,185800,1935652950,21050,21050,21050,21050,0
|
|
20230620,185700,1935652950,21050,21050,21050,21050,0
|
|
20230620,185600,1935652950,21050,21050,21050,21050,0
|
|
20230620,185500,1935652950,21050,21050,21050,21050,0
|
|
20230620,185400,1935652950,21050,21050,21050,21050,0
|
|
20230620,185300,1935652950,21050,21050,21050,21050,0
|
|
20230620,185200,1935652950,21050,21050,21050,21050,0
|
|
20230620,185100,1935652950,21050,21050,21050,21050,0
|
|
20230620,185000,1935652950,21050,21050,21050,21050,0
|
|
20230620,184900,1935652950,21050,21050,21050,21050,0
|
|
20230620,184800,1935652950,21050,21050,21050,21050,0
|
|
20230620,184700,1935652950,21050,21050,21050,21050,0
|
|
20230620,184600,1935652950,21050,21050,21050,21050,0
|
|
20230620,184500,1935652950,21050,21050,21050,21050,0
|
|
20230620,184400,1935652950,21050,21050,21050,21050,0
|
|
20230620,184300,1935652950,21050,21050,21050,21050,0
|
|
20230620,184200,1935652950,21050,21050,21050,21050,0
|
|
20230620,184100,1935652950,21050,21050,21050,21050,0
|
|
20230620,184000,1935652950,21050,21050,21050,21050,1383
|
|
20230620,183900,1935652950,21050,21050,21050,21050,0
|
|
20230620,183800,1935652950,21050,21050,21050,21050,0
|
|
20230620,183700,1935652950,21050,21050,21050,21050,0
|
|
20230620,183600,1935652950,21050,21050,21050,21050,0
|
|
20230620,183500,1935652950,21050,21050,21050,21050,0
|
|
20230620,183400,1935652950,21050,21050,21050,21050,0
|
|
20230620,183300,1935652950,21050,21050,21050,21050,0
|
|
20230620,183200,1935652950,21050,21050,21050,21050,0
|
|
20230620,183100,1935652950,21050,21050,21050,21050,0
|
|
20230620,183000,1935652950,21050,21050,21050,21050,0
|
|
20230620,182900,1935652950,21050,21050,21050,21050,0
|
|
20230620,182800,1935652950,21050,21050,21050,21050,0
|
|
20230620,182700,1935652950,21050,21050,21050,21050,0
|
|
20230620,182600,1935652950,21050,21050,21050,21050,0
|
|
20230620,182500,1935652950,21050,21050,21050,21050,0
|
|
20230620,182400,1935652950,21050,21050,21050,21050,0
|
|
20230620,182300,1935652950,21050,21050,21050,21050,0
|
|
20230620,182200,1935652950,21050,21050,21050,21050,0
|
|
20230620,182100,1935652950,21050,21050,21050,21050,0
|
|
20230620,182000,1935652950,21050,21050,21050,21050,0
|
|
20230620,181900,1935652950,21050,21050,21050,21050,0
|
|
20230620,181800,1935652950,21050,21050,21050,21050,0
|
|
20230620,181700,1935652950,21050,21050,21050,21050,0
|
|
20230620,181600,1935652950,21050,21050,21050,21050,0
|
|
20230620,181500,1935652950,21050,21050,21050,21050,0
|
|
20230620,181400,1935652950,21050,21050,21050,21050,0
|
|
20230620,181300,1935652950,21050,21050,21050,21050,0
|
|
20230620,181200,1935652950,21050,21050,21050,21050,0
|
|
20230620,181100,1935652950,21050,21050,21050,21050,0
|
|
20230620,181000,1935652950,21050,21050,21050,21050,1383
|
|
20230620,180900,1935652950,21050,21050,21050,21050,0
|
|
20230620,180800,1935652950,21050,21050,21050,21050,0
|
|
20230620,180700,1935652950,21050,21050,21050,21050,0
|
|
20230620,180600,1935652950,21050,21050,21050,21050,0
|
|
20230620,180500,1935652950,21050,21050,21050,21050,0
|
|
20230620,180400,1935652950,21050,21050,21050,21050,0
|
|
20230620,180300,1935652950,21050,21050,21050,21050,0
|
|
20230620,180200,1935652950,21050,21050,21050,21050,0
|
|
20230620,180100,1935652950,21050,21050,21050,21050,0
|
|
20230620,180000,1935652950,21050,21050,21050,21050,0
|
|
20230620,175900,1935652950,21050,21050,21050,21050,0
|
|
20230620,175800,1935652950,21050,21050,21050,21050,0
|
|
20230620,175700,1935652950,21050,21050,21050,21050,0
|
|
20230620,175600,1935652950,21050,21050,21050,21050,0
|
|
20230620,175500,1935652950,21050,21050,21050,21050,0
|
|
20230620,175400,1935652950,21050,21050,21050,21050,0
|
|
20230620,175300,1935652950,21050,21050,21050,21050,0
|
|
20230620,175200,1935652950,21050,21050,21050,21050,0
|
|
20230620,175100,1935652950,21050,21050,21050,21050,0
|
|
20230620,175000,1935652950,21050,21050,21050,21050,0
|
|
20230620,174900,1935652950,21050,21050,21050,21050,0
|
|
20230620,174800,1935652950,21050,21050,21050,21050,0
|
|
20230620,174700,1935652950,21050,21050,21050,21050,0
|
|
20230620,174600,1935652950,21050,21050,21050,21050,0
|
|
20230620,174500,1935652950,21050,21050,21050,21050,0
|
|
20230620,174400,1935652950,21050,21050,21050,21050,0
|
|
20230620,174300,1935652950,21050,21050,21050,21050,0
|
|
20230620,174200,1935652950,21050,21050,21050,21050,0
|
|
20230620,174100,1935652950,21050,21050,21050,21050,0
|
|
20230620,174000,1935652950,21050,21050,21050,21050,1383
|
|
20230620,173900,1935652950,21050,21050,21050,21050,0
|
|
20230620,173800,1935652950,21050,21050,21050,21050,0
|
|
20230620,173700,1935652950,21050,21050,21050,21050,0
|
|
20230620,173600,1935652950,21050,21050,21050,21050,0
|
|
20230620,173500,1935652950,21050,21050,21050,21050,0
|
|
20230620,173400,1935652950,21050,21050,21050,21050,0
|
|
20230620,173300,1935652950,21050,21050,21050,21050,0
|
|
20230620,173200,1935652950,21050,21050,21050,21050,0
|
|
20230620,173100,1935652950,21050,21050,21050,21050,0
|
|
20230620,173000,1935652950,21050,21050,21050,21050,0
|
|
20230620,172900,1935652950,21050,21050,21050,21050,0
|
|
20230620,172800,1935652950,21050,21050,21050,21050,0
|
|
20230620,172700,1935652950,21050,21050,21050,21050,0
|
|
20230620,172600,1935652950,21050,21050,21050,21050,0
|
|
20230620,172500,1935652950,21050,21050,21050,21050,0
|
|
20230620,172400,1935652950,21050,21050,21050,21050,0
|
|
20230620,172300,1935652950,21050,21050,21050,21050,0
|
|
20230620,172200,1935652950,21050,21050,21050,21050,0
|
|
20230620,172100,1935652950,21050,21050,21050,21050,0
|
|
20230620,172000,1935652950,21050,21050,21050,21050,0
|
|
20230620,171900,1935652950,21050,21050,21050,21050,0
|
|
20230620,171800,1935652950,21050,21050,21050,21050,0
|
|
20230620,171700,1935652950,21050,21050,21050,21050,0
|
|
20230620,171600,1935652950,21050,21050,21050,21050,0
|
|
20230620,171500,1935652950,21050,21050,21050,21050,0
|
|
20230620,171400,1935652950,21050,21050,21050,21050,0
|
|
20230620,171300,1935652950,21050,21050,21050,21050,0
|
|
20230620,171200,1935652950,21050,21050,21050,21050,0
|
|
20230620,171100,1935652950,21050,21050,21050,21050,0
|
|
20230620,171000,1935652950,21050,21050,21050,21050,1383
|
|
20230620,170900,1935652950,21050,21050,21050,21050,0
|
|
20230620,170800,1935652950,21050,21050,21050,21050,0
|
|
20230620,170700,1935652950,21050,21050,21050,21050,0
|
|
20230620,170600,1935652950,21050,21050,21050,21050,0
|
|
20230620,170500,1935652950,21050,21050,21050,21050,0
|
|
20230620,170400,1935652950,21050,21050,21050,21050,0
|
|
20230620,170300,1935652950,21050,21050,21050,21050,0
|
|
20230620,170200,1935652950,21050,21050,21050,21050,0
|
|
20230620,170100,1935652950,21050,21050,21050,21050,0
|
|
20230620,170000,1935652950,21050,21050,21050,21050,0
|
|
20230620,165900,1935652950,21050,21050,21050,21050,0
|
|
20230620,165800,1935652950,21050,21050,21050,21050,0
|
|
20230620,165700,1935652950,21050,21050,21050,21050,0
|
|
20230620,165600,1935652950,21050,21050,21050,21050,0
|
|
20230620,165500,1935652950,21050,21050,21050,21050,0
|
|
20230620,165400,1935652950,21050,21050,21050,21050,0
|
|
20230620,165300,1935652950,21050,21050,21050,21050,0
|
|
20230620,165200,1935652950,21050,21050,21050,21050,0
|
|
20230620,165100,1935652950,21050,21050,21050,21050,0
|
|
20230620,165000,1935652950,21050,21050,21050,21050,0
|
|
20230620,164900,1935652950,21050,21050,21050,21050,0
|
|
20230620,164800,1935652950,21050,21050,21050,21050,0
|
|
20230620,164700,1935652950,21050,21050,21050,21050,0
|
|
20230620,164600,1935652950,21050,21050,21050,21050,0
|
|
20230620,164500,1935652950,21050,21050,21050,21050,0
|
|
20230620,164400,1935652950,21050,21050,21050,21050,0
|
|
20230620,164300,1935652950,21050,21050,21050,21050,0
|
|
20230620,164200,1935652950,21050,21050,21050,21050,0
|
|
20230620,164100,1935652950,21050,21050,21050,21050,0
|
|
20230620,164000,1935652950,21050,21050,21050,21050,1383
|
|
20230620,163900,1935652950,21050,21050,21050,21050,0
|
|
20230620,163800,1935652950,21050,21050,21050,21050,0
|
|
20230620,163700,1935652950,21050,21050,21050,21050,0
|
|
20230620,163600,1935652950,21050,21050,21050,21050,0
|
|
20230620,163500,1935652950,21050,21050,21050,21050,0
|
|
20230620,163400,1935652950,21050,21050,21050,21050,0
|
|
20230620,163300,1935652950,21050,21050,21050,21050,0
|
|
20230620,163200,1935652950,21050,21050,21050,21050,0
|
|
20230620,163100,1935652950,21050,21050,21050,21050,0
|
|
20230620,163000,1935652950,21050,21050,21050,21050,0
|
|
20230620,162900,1935652950,21050,21050,21050,21050,0
|
|
20230620,162800,1935652950,21050,21050,21050,21050,0
|
|
20230620,162700,1935652950,21050,21050,21050,21050,0
|
|
20230620,162600,1935652950,21050,21050,21050,21050,0
|
|
20230620,162500,1935652950,21050,21050,21050,21050,0
|
|
20230620,162400,1935652950,21050,21050,21050,21050,0
|
|
20230620,162300,1935652950,21050,21050,21050,21050,0
|
|
20230620,162200,1935652950,21050,21050,21050,21050,0
|
|
20230620,162100,1935652950,21050,21050,21050,21050,0
|
|
20230620,162000,1935652950,21050,21050,21050,21050,0
|
|
20230620,161900,1935652950,21050,21050,21050,21050,0
|
|
20230620,161800,1935652950,21050,21050,21050,21050,0
|
|
20230620,161700,1935652950,21050,21050,21050,21050,0
|
|
20230620,161600,1935652950,21050,21050,21050,21050,0
|
|
20230620,161500,1935652950,21050,21050,21050,21050,0
|
|
20230620,161400,1935652950,21050,21050,21050,21050,0
|
|
20230620,161300,1935652950,21050,21050,21050,21050,0
|
|
20230620,161200,1935652950,21050,21050,21050,21050,0
|
|
20230620,161100,1935652950,21050,21050,21050,21050,0
|
|
20230620,161000,1935652950,21050,21050,21050,21050,1383
|
|
20230620,160900,1935652950,21050,21050,21050,21050,0
|
|
20230620,160800,1935652950,21050,21050,21050,21050,0
|
|
20230620,160700,1935652950,21050,21050,21050,21050,0
|
|
20230620,160600,1935652950,21050,21050,21050,21050,0
|
|
20230620,160500,1935652950,21050,21050,21050,21050,0
|
|
20230620,160400,1935652950,21050,21050,21050,21050,0
|
|
20230620,160300,1935652950,21050,21050,21050,21050,0
|
|
20230620,160200,1935652950,21050,21050,21050,21050,0
|
|
20230620,160100,1935652950,21050,21050,21050,21050,0
|
|
20230620,160000,1935652950,21050,21050,21050,21050,0
|
|
20230620,155900,1935652950,21050,21050,21050,21050,0
|
|
20230620,155800,1935652950,21050,21050,21050,21050,0
|
|
20230620,155700,1935652950,21050,21050,21050,21050,0
|
|
20230620,155600,1935652950,21050,21050,21050,21050,0
|
|
20230620,155500,1935652950,21050,21050,21050,21050,0
|
|
20230620,155400,1935652950,21050,21050,21050,21050,0
|
|
20230620,155300,1935652950,21050,21050,21050,21050,0
|
|
20230620,155200,1935652950,21050,21050,21050,21050,0
|
|
20230620,155100,1935652950,21050,21050,21050,21050,0
|
|
20230620,155000,1935652950,21050,21050,21050,21050,0
|
|
20230620,154900,1935652950,21050,21050,21050,21050,0
|
|
20230620,154800,1935652950,21050,21050,21050,21050,0
|
|
20230620,154700,1935652950,21050,21050,21050,21050,0
|
|
20230620,154600,1935652950,21050,21050,21050,21050,0
|
|
20230620,154500,1935652950,21050,21050,21050,21050,0
|
|
20230620,154400,1935652950,21050,21050,21050,21050,0
|
|
20230620,154300,1935652950,21050,21050,21050,21050,0
|
|
20230620,154200,1935652950,21050,21050,21050,21050,0
|
|
20230620,154100,1935652950,21050,21050,21050,21050,0
|
|
20230620,154000,1935652950,21050,21050,21050,21050,1383
|
|
20230620,153900,1935652950,21050,21050,21050,21050,0
|
|
20230620,153800,1935652950,21050,21050,21050,21050,0
|
|
20230620,153700,1935652950,21050,21050,21050,21050,0
|
|
20230620,153600,1935652950,21050,21050,21050,21050,0
|
|
20230620,153500,1935652950,21050,21050,21050,21050,0
|
|
20230620,153400,1935652950,21050,21050,21050,21050,0
|
|
20230620,153300,1935652950,21050,21050,21050,21050,0
|
|
20230620,153200,1935652950,21050,21050,21050,21050,0
|
|
20230620,153100,1935652950,21050,21050,21050,21050,0
|
|
20230620,153000,1935652950,21050,21050,21050,21050,1383
|
|
20230620,152900,1906540800,21000,21000,21000,21000,0
|
|
20230620,152800,1906540800,21000,21000,21000,21000,0
|
|
20230620,152700,1906540800,21000,21000,21000,21000,0
|
|
20230620,152600,1906540800,21000,21000,21000,21000,0
|
|
20230620,152500,1906540800,21000,21000,21000,21000,0
|
|
20230620,152400,1906540800,21000,21000,21000,21000,0
|
|
20230620,152300,1906540800,21000,21000,21000,21000,0
|
|
20230620,152200,1906540800,21000,21000,21000,21000,0
|
|
20230620,152100,1906540800,21000,21000,21000,21000,0
|
|
20230620,152000,1906540800,21000,21000,21000,21000,0
|
|
20230620,151900,1906540800,21000,21050,21100,21000,154
|
|
20230620,151800,1903299950,21100,21050,21100,21050,351
|
|
20230620,151700,1895910350,21100,21050,21100,21050,64
|
|
20230620,151600,1894563000,21050,21100,21100,21050,217
|
|
20230620,151500,1889994700,21050,21050,21050,21050,11
|
|
20230620,151400,1889763150,21100,21100,21100,21100,77
|
|
20230620,151300,1888138450,21050,21050,21050,21050,1
|
|
20230620,151200,1888117400,21050,21100,21100,21050,50
|
|
20230620,151100,1887062900,21050,21050,21050,21050,738
|
|
20230620,151000,1871528000,21050,21000,21050,21000,121
|
|
20230620,150900,1868986300,21050,21050,21050,21050,20
|
|
20230620,150800,1868565300,21000,21000,21050,21000,42
|
|
20230620,150700,1867683250,21050,21050,21050,21050,6
|
|
20230620,150600,1867556950,21050,21000,21050,21000,2
|
|
20230620,150500,1867514900,21000,21000,21000,21000,6
|
|
20230620,150400,1867388900,21000,21000,21000,21000,40
|
|
20230620,150300,1866548900,21000,21000,21000,21000,2
|
|
20230620,150200,1866506900,21050,21050,21050,21050,0
|
|
20230620,150100,1866506900,21050,21000,21050,21000,4
|
|
20230620,150000,1866422850,21000,21000,21000,21000,86
|
|
20230620,145900,1864616850,20950,20950,20950,20950,1
|
|
20230620,145800,1864595900,20950,20950,20950,20950,0
|
|
20230620,145700,1864595900,20950,20950,20950,20950,100
|
|
20230620,145600,1862500900,20950,21000,21000,20950,192
|
|
20230620,145500,1858474900,21050,21000,21050,21000,31
|
|
20230620,145400,1857823600,20950,20950,20950,20950,4
|
|
20230620,145300,1857739800,20950,21000,21000,20950,50
|
|
20230620,145200,1856689900,20950,20950,20950,20950,29
|
|
20230620,145100,1856082350,21050,21050,21050,21050,0
|
|
20230620,145000,1856082350,21050,21050,21050,21050,0
|
|
20230620,144900,1856082350,21050,20950,21050,20850,791
|
|
20230620,144800,1839551800,20950,20950,20950,20950,0
|
|
20230620,144700,1839551800,20950,20950,20950,20950,100
|
|
20230620,144600,1837456800,20950,20950,20950,20950,0
|
|
20230620,144500,1837456800,20950,20950,20950,20950,0
|
|
20230620,144400,1837456800,20950,20950,20950,20950,0
|
|
20230620,144300,1837456800,20950,20950,20950,20950,0
|
|
20230620,144200,1837456800,20950,20950,20950,20950,0
|
|
20230620,144100,1837456800,20950,21000,21000,20950,250
|
|
20230620,144000,1832216800,21000,21000,21000,21000,254
|
|
20230620,143900,1826882800,21000,21000,21000,21000,356
|
|
20230620,143800,1819406800,21000,21000,21000,21000,45
|
|
20230620,143700,1818461800,21050,21050,21050,21050,169
|
|
20230620,143600,1814904350,21100,21100,21100,21100,0
|
|
20230620,143500,1814904350,21100,21050,21100,21050,217
|
|
20230620,143400,1810331450,21000,21000,21000,21000,82
|
|
20230620,143300,1808609450,21050,21050,21050,21050,0
|
|
20230620,143200,1808609450,21050,21050,21050,21050,143
|
|
20230620,143100,1805599300,21000,21000,21000,21000,181
|
|
20230620,143000,1801798300,21000,20950,21000,20950,6
|
|
20230620,142900,1801672550,21000,21000,21000,21000,92
|
|
20230620,142800,1799740550,21000,21000,21000,21000,133
|
|
20230620,142700,1796947550,21000,21000,21000,21000,147
|
|
20230620,142600,1793860550,20900,20900,20900,20900,50
|
|
20230620,142500,1792815550,20900,21000,21000,20900,26
|
|
20230620,142400,1792272050,20900,20900,20900,20900,30
|
|
20230620,142300,1791645050,20900,20900,20900,20900,175
|
|
20230620,142200,1787987550,21000,21000,21000,21000,0
|
|
20230620,142100,1787987550,21000,21000,21000,21000,1
|
|
20230620,142000,1787966550,20950,20950,20950,20950,0
|
|
20230620,141900,1787966550,20950,20950,20950,20950,266
|
|
20230620,141800,1782393850,20800,20900,20900,20800,1817
|
|
20230620,141700,1744541450,20950,20950,20950,20950,2
|
|
20230620,141600,1744499550,20800,20900,20950,20800,3475
|
|
20230620,141500,1672021000,20900,20950,20950,20900,37
|
|
20230620,141400,1671246250,20950,20950,20950,20950,115
|
|
20230620,141300,1668837000,21000,20950,21000,20950,201
|
|
20230620,141200,1664626000,20950,21000,21000,20950,2
|
|
20230620,141100,1664584050,21000,21000,21000,21000,0
|
|
20230620,141000,1664584050,21000,21050,21050,20950,3689
|
|
20230620,140900,1587203700,21000,21000,21000,21000,0
|
|
20230620,140800,1587203700,21000,21000,21000,21000,0
|
|
20230620,140700,1587203700,21000,21000,21000,21000,157
|
|
20230620,140600,1583906700,21000,21100,21100,21000,32
|
|
20230620,140500,1583234600,21000,21000,21000,21000,237
|
|
20230620,140400,1578257600,21100,21100,21100,21100,0
|
|
20230620,140300,1578257600,21100,21050,21100,21000,1646
|
|
20230620,140200,1543659150,21100,21100,21100,21100,67
|
|
20230620,140100,1542245450,21200,21200,21200,21200,3
|
|
20230620,140000,1542181850,21200,21200,21200,21200,0
|
|
20230620,135900,1542181850,21200,21200,21200,21200,50
|
|
20230620,135800,1541121850,21200,21200,21200,21200,0
|
|
20230620,135700,1541121850,21200,21200,21200,21200,1
|
|
20230620,135600,1541100650,21100,21100,21100,21100,0
|
|
20230620,135500,1541100650,21100,21100,21100,21100,0
|
|
20230620,135400,1541100650,21100,21100,21100,21100,0
|
|
20230620,135300,1541100650,21100,21100,21100,21100,110
|
|
20230620,135200,1538779650,21200,21200,21200,21200,1
|
|
20230620,135100,1538758450,21150,21150,21150,21150,0
|
|
20230620,135000,1538758450,21150,21150,21150,21150,1
|
|
20230620,134900,1538737300,21150,21150,21150,21150,0
|
|
20230620,134800,1538737300,21150,21150,21150,21150,165
|
|
20230620,134700,1535247550,21200,21200,21200,21200,52
|
|
20230620,134600,1534145150,21150,21150,21150,21150,0
|
|
20230620,134500,1534145150,21150,21150,21150,21150,0
|
|
20230620,134400,1534145150,21150,21250,21250,21150,212
|
|
20230620,134300,1529649200,21250,21250,21250,21250,0
|
|
20230620,134200,1529649200,21250,21250,21250,21250,1
|
|
20230620,134100,1529627950,21150,21150,21150,21150,0
|
|
20230620,134000,1529627950,21150,21200,21200,21150,10
|
|
20230620,133900,1529416400,21250,21200,21250,21200,74
|
|
20230620,133800,1527846350,21200,21200,21200,21200,0
|
|
20230620,133700,1527846350,21200,21200,21200,21200,0
|
|
20230620,133600,1527846350,21200,21200,21200,21200,50
|
|
20230620,133500,1526786350,21200,21200,21200,21200,0
|
|
20230620,133400,1526786350,21200,21200,21200,21150,52
|
|
20230620,133300,1525684000,21200,21200,21200,21200,9
|
|
20230620,133200,1525493200,21150,21150,21150,21150,28
|
|
20230620,133100,1524901000,21150,21150,21150,21150,0
|
|
20230620,133000,1524901000,21150,21150,21150,21150,0
|
|
20230620,132900,1524901000,21150,21150,21150,21150,4
|
|
20230620,132800,1524816400,21150,21150,21150,21150,0
|
|
20230620,132700,1524816400,21150,21150,21150,21150,0
|
|
20230620,132600,1524816400,21150,21100,21150,21100,554
|
|
20230620,132500,1513126950,21200,21200,21200,21200,10
|
|
20230620,132400,1512914950,21200,21250,21250,21200,474
|
|
20230620,132300,1502866100,21200,21200,21200,21200,665
|
|
20230620,132200,1488768100,21200,21200,21200,21200,2
|
|
20230620,132100,1488725700,21250,21100,21250,21100,9
|
|
20230620,132000,1488535650,21250,21250,21250,21250,1
|
|
20230620,131900,1488514400,21100,21100,21100,21100,0
|
|
20230620,131800,1488514400,21100,21200,21200,21100,667
|
|
20230620,131700,1474418650,21250,21250,21250,21250,20
|
|
20230620,131600,1473993650,21250,21200,21250,21200,61
|
|
20230620,131500,1472700400,21200,21200,21200,21200,250
|
|
20230620,131400,1467400400,21150,21150,21150,21150,10
|
|
20230620,131300,1467188900,21200,21200,21200,21200,1
|
|
20230620,131200,1467167700,21150,21150,21150,21150,94
|
|
20230620,131100,1465179600,21150,21200,21200,21150,19
|
|
20230620,131000,1464776850,21250,21250,21250,21250,0
|
|
20230620,130900,1464776850,21250,21250,21250,21250,0
|
|
20230620,130800,1464776850,21250,21250,21250,21250,0
|
|
20230620,130700,1464776850,21250,21250,21250,21250,40
|
|
20230620,130600,1463926850,21250,21200,21250,21200,80
|
|
20230620,130500,1462227100,21200,21200,21200,21200,200
|
|
20230620,130400,1457987100,21200,21100,21200,21100,836
|
|
20230620,130300,1440297400,21100,21100,21100,21100,50
|
|
20230620,130200,1439242400,21100,21050,21100,21050,204
|
|
20230620,130100,1434938100,21050,21050,21050,21050,0
|
|
20230620,130000,1434938100,21050,21050,21050,21050,1
|
|
20230620,125900,1434917050,20950,20950,20950,20950,9
|
|
20230620,125800,1434728500,20950,20950,20950,20950,0
|
|
20230620,125700,1434728500,20950,21000,21000,20950,372
|
|
20230620,125600,1426934550,21100,21100,21100,21100,1
|
|
20230620,125500,1426913450,21000,21100,21100,21000,1893
|
|
20230620,125400,1387136950,21050,21050,21050,21050,137
|
|
20230620,125300,1384253100,21100,21100,21100,21100,0
|
|
20230620,125200,1384253100,21100,21100,21100,21100,0
|
|
20230620,125100,1384253100,21100,21050,21100,21050,44
|
|
20230620,125000,1383324900,21050,21050,21050,21050,6
|
|
20230620,124900,1383198600,21100,21100,21100,21100,1
|
|
20230620,124800,1383177500,21050,21050,21050,21050,6
|
|
20230620,124700,1383051200,21050,21050,21050,21050,5
|
|
20230620,124600,1382945950,21050,21050,21050,21050,0
|
|
20230620,124500,1382945950,21050,21050,21050,21050,0
|
|
20230620,124400,1382945950,21050,21050,21050,21050,82
|
|
20230620,124300,1381219850,21050,21050,21050,21050,72
|
|
20230620,124200,1379704250,21050,21000,21050,21000,430
|
|
20230620,124100,1370673150,21050,21050,21050,21050,213
|
|
20230620,124000,1366189500,21050,21050,21050,21050,1
|
|
20230620,123900,1366168450,21000,21000,21000,21000,12
|
|
20230620,123800,1365916450,21050,21000,21050,21000,52
|
|
20230620,123700,1364824400,20950,20950,20950,20950,0
|
|
20230620,123600,1364824400,20950,20950,20950,20950,0
|
|
20230620,123500,1364824400,20950,20950,20950,20950,1
|
|
20230620,123400,1364803450,21000,21000,21000,21000,122
|
|
20230620,123300,1362241450,21000,21000,21000,21000,0
|
|
20230620,123200,1362241450,21000,21000,21000,21000,0
|
|
20230620,123100,1362241450,21000,21000,21000,21000,4
|
|
20230620,123000,1362157450,21000,21000,21000,21000,397
|
|
20230620,122900,1353820450,21050,21050,21050,21050,20
|
|
20230620,122800,1353399450,21050,21050,21050,21050,2
|
|
20230620,122700,1353357350,21050,21050,21050,21050,0
|
|
20230620,122600,1353357350,21050,21050,21050,21050,0
|
|
20230620,122500,1353357350,21050,21050,21050,21050,259
|
|
20230620,122400,1347905400,21050,21000,21050,21000,238
|
|
20230620,122300,1342903100,21000,21000,21000,21000,0
|
|
20230620,122200,1342903100,21000,21000,21000,21000,209
|
|
20230620,122100,1338514100,21000,21050,21050,21000,59
|
|
20230620,122000,1337272650,21050,21000,21050,21000,621
|
|
20230620,121900,1324231600,21050,21050,21050,21050,0
|
|
20230620,121800,1324231600,21050,21050,21050,21050,179
|
|
20230620,121700,1320463650,21050,21050,21050,21050,0
|
|
20230620,121600,1320463650,21050,21050,21050,21050,0
|
|
20230620,121500,1320463650,21050,21050,21050,21050,70
|
|
20230620,121400,1318990150,21050,21050,21050,21050,0
|
|
20230620,121300,1318990150,21050,21050,21050,21050,1
|
|
20230620,121200,1318969100,21050,21050,21050,21050,1
|
|
20230620,121100,1318948050,21050,21050,21050,21050,43
|
|
20230620,121000,1318042900,21050,21050,21050,21050,1
|
|
20230620,120900,1318021850,21000,21000,21000,21000,0
|
|
20230620,120800,1318021850,21000,21000,21000,21000,0
|
|
20230620,120700,1318021850,21000,21000,21000,21000,35
|
|
20230620,120600,1317286850,21000,21000,21000,21000,0
|
|
20230620,120500,1317286850,21000,21000,21000,21000,0
|
|
20230620,120400,1317286850,21000,21000,21000,21000,11
|
|
20230620,120300,1317055850,21000,21000,21000,21000,0
|
|
20230620,120200,1317055850,21000,21000,21000,21000,3
|
|
20230620,120100,1316992850,21000,21000,21000,21000,13
|
|
20230620,120000,1316719850,21000,21000,21000,21000,72
|
|
20230620,115900,1315207850,21000,21000,21000,21000,4
|
|
20230620,115800,1315123850,21050,21000,21050,21000,56
|
|
20230620,115700,1313945350,21000,21000,21000,21000,43
|
|
20230620,115600,1313042350,21000,21000,21000,21000,0
|
|
20230620,115500,1313042350,21000,21000,21000,21000,0
|
|
20230620,115400,1313042350,21000,21000,21000,21000,4
|
|
20230620,115300,1312958350,21000,21000,21000,21000,4
|
|
20230620,115200,1312874350,20950,21100,21100,20950,115
|
|
20230620,115100,1310463100,21000,21000,21000,21000,12
|
|
20230620,115000,1310211100,21000,21000,21000,21000,561
|
|
20230620,114900,1298430100,21000,21000,21000,21000,932
|
|
20230620,114800,1278858100,21100,21100,21100,21100,23
|
|
20230620,114700,1278372800,21100,21100,21100,21100,0
|
|
20230620,114600,1278372800,21100,21100,21100,21100,0
|
|
20230620,114500,1278372800,21100,21000,21100,21000,1001
|
|
20230620,114400,1257351700,21050,21050,21050,21050,137
|
|
20230620,114300,1254467850,21050,21050,21050,21050,0
|
|
20230620,114200,1254467850,21050,21050,21050,21050,228
|
|
20230620,114100,1249668450,21100,21050,21100,21050,161
|
|
20230620,114000,1246279350,21150,21050,21150,21050,176
|
|
20230620,113900,1242573050,21150,21150,21150,21150,0
|
|
20230620,113800,1242573050,21150,21150,21150,21150,19
|
|
20230620,113700,1242171200,21150,21150,21150,21150,0
|
|
20230620,113600,1242171200,21150,21150,21150,21150,1
|
|
20230620,113500,1242150050,21050,21050,21050,21050,48
|
|
20230620,113400,1241139650,21050,21050,21050,21050,2
|
|
20230620,113300,1241097550,21050,21050,21050,21050,117
|
|
20230620,113200,1238634700,21050,21050,21050,21050,0
|
|
20230620,113100,1238634700,21050,21050,21050,21050,55
|
|
20230620,113000,1237476950,21050,21050,21050,21050,30
|
|
20230620,112900,1236845450,21050,21050,21050,21050,0
|
|
20230620,112800,1236845450,21050,21050,21050,21050,39
|
|
20230620,112700,1236024500,21050,21050,21050,21050,60
|
|
20230620,112600,1234761500,21050,21050,21050,21050,0
|
|
20230620,112500,1234761500,21050,21100,21200,21050,11
|
|
20230620,112400,1234528950,21050,21100,21100,21050,122
|
|
20230620,112300,1231954800,21100,21100,21100,21100,1025
|
|
20230620,112200,1210327300,21050,21100,21100,21050,107
|
|
20230620,112100,1208074100,21050,21000,21050,21000,223
|
|
20230620,112000,1203388100,20950,20950,20950,20950,43
|
|
20230620,111900,1202487250,20900,20850,20900,20850,102
|
|
20230620,111800,1200356700,20850,20900,21000,20850,2306
|
|
20230620,111700,1152206650,21000,20950,21000,20950,417
|
|
20230620,111600,1143469750,20950,21000,21000,20950,1050
|
|
20230620,111500,1121470950,21000,21000,21000,21000,2286
|
|
20230620,111400,1073464950,21000,21000,21000,21000,815
|
|
20230620,111300,1056349950,21050,21100,21100,21050,1747
|
|
20230620,111200,1019574950,21100,21100,21100,21100,20
|
|
20230620,111100,1019152950,21100,21100,21100,21100,782
|
|
20230620,111000,1002652750,21100,21100,21100,21100,15
|
|
20230620,110900,1002336250,21100,21100,21100,21100,1
|
|
20230620,110800,1002315150,21100,21100,21150,21100,81
|
|
20230620,110700,1000605550,21100,21100,21100,21100,40
|
|
20230620,110600,999761550,21100,21100,21100,21100,150
|
|
20230620,110500,996596550,21100,21100,21100,21100,68
|
|
20230620,110400,995161750,21100,21100,21100,21100,1
|
|
20230620,110300,995140650,21100,21100,21100,21100,500
|
|
20230620,110200,984590650,21250,21250,21250,21250,15
|
|
20230620,110100,984271900,21250,21250,21250,21250,7
|
|
20230620,110000,984123150,21100,21100,21100,21100,0
|
|
20230620,105900,984123150,21100,21100,21100,21100,0
|
|
20230620,105800,984123150,21100,21150,21150,21100,100
|
|
20230620,105700,982008450,21150,21150,21150,21150,10
|
|
20230620,105600,981796950,21150,21100,21150,21050,331
|
|
20230620,105500,974801300,21100,21100,21100,21100,715
|
|
20230620,105400,959714800,21100,21150,21150,21100,32
|
|
20230620,105300,959039550,21100,21150,21150,21100,201
|
|
20230620,105200,954792750,21200,21200,21200,21200,1450
|
|
20230620,105100,924052750,21200,21250,21250,21200,101
|
|
20230620,105000,921906550,21250,21300,21300,21200,144
|
|
20230620,104900,918842050,21300,21300,21300,21300,250
|
|
20230620,104800,913517050,21350,21350,21350,21300,129
|
|
20230620,104700,910763150,21350,21350,21350,21350,35
|
|
20230620,104600,910015900,21350,21300,21350,21300,12
|
|
20230620,104500,909759950,21350,21350,21350,21350,0
|
|
20230620,104400,909759950,21350,21350,21350,21350,10
|
|
20230620,104300,909546450,21350,21200,21350,21200,110
|
|
20230620,104200,907212950,21300,21300,21300,21300,1152
|
|
20230620,104100,882675350,21300,21300,21300,21300,0
|
|
20230620,104000,882675350,21300,21300,21300,21250,62
|
|
20230620,103900,881355750,21200,21200,21200,21200,0
|
|
20230620,103800,881355750,21200,21200,21200,21200,107
|
|
20230620,103700,879087350,21200,21200,21200,21200,1
|
|
20230620,103600,879066150,21200,21200,21200,21200,0
|
|
20230620,103500,879066150,21200,21250,21250,21200,600
|
|
20230620,103400,866346100,21200,21200,21200,21200,0
|
|
20230620,103300,866346100,21200,21200,21200,21200,0
|
|
20230620,103200,866346100,21200,21200,21200,21200,0
|
|
20230620,103100,866346100,21200,21200,21200,21200,20
|
|
20230620,103000,865922100,21200,21200,21200,21200,116
|
|
20230620,102900,863462900,21200,21200,21200,21200,1
|
|
20230620,102800,863441700,21300,21300,21300,21300,0
|
|
20230620,102700,863441700,21300,21300,21300,21300,0
|
|
20230620,102600,863441700,21300,21300,21300,21300,1
|
|
20230620,102500,863420400,21200,21200,21200,21200,1
|
|
20230620,102400,863399200,21200,21200,21200,21200,130
|
|
20230620,102300,860643200,21200,21200,21200,21200,199
|
|
20230620,102200,856424400,21200,21250,21250,21200,8
|
|
20230620,102100,856254750,21250,21250,21250,21250,41
|
|
20230620,102000,855383500,21250,21250,21250,21250,11
|
|
20230620,101900,855149750,21250,21250,21250,21250,448
|
|
20230620,101800,845629750,21250,21250,21250,21250,50
|
|
20230620,101700,844567250,21350,21350,21350,21350,1
|
|
20230620,101600,844545900,21350,21350,21350,21350,100
|
|
20230620,101500,842410900,21300,21300,21300,21300,47
|
|
20230620,101400,841409800,21350,21350,21350,21350,10
|
|
20230620,101300,841196300,21350,21350,21350,21350,0
|
|
20230620,101200,841196300,21350,21350,21350,21350,30
|
|
20230620,101100,840555800,21350,21350,21350,21350,0
|
|
20230620,101000,840555800,21350,21350,21350,21350,13
|
|
20230620,100900,840278250,21350,21350,21350,21350,1
|
|
20230620,100800,840256900,21400,21150,21400,21150,2531
|
|
20230620,100700,786408150,21150,21250,21250,21150,948
|
|
20230620,100600,766310550,21200,21200,21300,21200,95
|
|
20230620,100500,764290050,21300,21200,21300,21200,7
|
|
20230620,100400,764141050,21300,21250,21300,21250,10
|
|
20230620,100300,763928350,21250,21250,21250,21250,35
|
|
20230620,100200,763184600,21250,21250,21250,21200,243
|
|
20230620,100100,758021650,21200,21200,21200,21150,212
|
|
20230620,100000,753533550,21200,21250,21250,21200,170
|
|
20230620,095900,749923100,21350,21350,21350,21350,31
|
|
20230620,095800,749261250,21300,21350,21350,21300,41
|
|
20230620,095700,748387700,21350,21350,21350,21350,3
|
|
20230620,095600,748323650,21400,21300,21400,21300,106
|
|
20230620,095500,746056750,21400,21250,21400,21250,501
|
|
20230620,095400,735362700,21200,21200,21200,21200,167
|
|
20230620,095300,731822300,21150,21150,21150,21150,1
|
|
20230620,095200,731801150,21150,21200,21200,21150,225
|
|
20230620,095100,727036150,21100,21100,21100,21100,0
|
|
20230620,095000,727036150,21100,21200,21200,21100,101
|
|
20230620,094900,724904950,21100,21100,21100,21100,80
|
|
20230620,094800,723216950,21100,21100,21100,21100,120
|
|
20230620,094700,720684950,21200,21100,21200,21100,597
|
|
20230620,094600,708071550,21100,21150,21200,21100,611
|
|
20230620,094500,695149850,21150,21100,21150,21100,243
|
|
20230620,094400,690022300,21150,21150,21150,21150,0
|
|
20230620,094300,690022300,21150,21150,21150,21150,2
|
|
20230620,094200,689980000,21050,21100,21100,21050,387
|
|
20230620,094100,681828400,21050,21050,21050,21050,23
|
|
20230620,094000,681344250,21150,21100,21150,21050,272
|
|
20230620,093900,675605550,21050,21100,21100,21050,1032
|
|
20230620,093800,653835350,21100,21150,21150,21100,170
|
|
20230620,093700,650244850,21200,21150,21200,21100,1414
|
|
20230620,093600,620343850,21150,21150,21150,21150,163
|
|
20230620,093500,616896400,21200,21200,21200,21150,831
|
|
20230620,093400,599285350,21200,21250,21250,21200,846
|
|
20230620,093300,581327900,21200,21250,21250,21200,71
|
|
20230620,093200,579819450,21250,21250,21250,21200,91
|
|
20230620,093100,577886200,21250,21300,21300,21250,485
|
|
20230620,093000,567579900,21300,21300,21300,21300,0
|
|
20230620,092900,567579900,21300,21300,21300,21300,37
|
|
20230620,092800,566791800,21350,21350,21350,21350,100
|
|
20230620,092700,564656800,21300,21300,21300,21300,0
|
|
20230620,092600,564656800,21300,21300,21300,21300,13
|
|
20230620,092500,564379900,21300,21300,21300,21300,305
|
|
20230620,092400,557883400,21300,21250,21300,21250,305
|
|
20230620,092300,551389400,21250,21300,21300,21250,932
|
|
20230620,092200,531549350,21300,21300,21300,21300,244
|
|
20230620,092100,526352150,21300,21300,21300,21300,0
|
|
20230620,092000,526352150,21300,21200,21350,21200,1374
|
|
20230620,091900,497058750,21250,21250,21250,21250,96
|
|
20230620,091800,495018750,21250,21250,21300,21200,640
|
|
20230620,091700,481427950,21250,21200,21250,21150,1275
|
|
20230620,091600,454397250,21150,21100,21150,21100,451
|
|
20230620,091500,444861800,21100,21050,21150,21050,605
|
|
20230620,091400,432101050,21050,21050,21200,21000,3078
|
|
20230620,091300,367268600,21000,21200,21200,21000,4068
|
|
20230620,091200,281361300,21200,21250,21250,21200,1648
|
|
20230620,091100,246344650,21300,21350,21350,21300,1843
|
|
20230620,091000,207064250,21400,21400,21400,21400,142
|
|
20230620,090900,204025450,21350,21400,21400,21350,424
|
|
20230620,090800,194970400,21400,21400,21450,21400,177
|
|
20230620,090700,191178300,21400,21400,21450,21400,369
|
|
20230620,090600,183279700,21450,21450,21450,21450,133
|
|
20230620,090500,180426850,21450,21550,21600,21450,1568
|
|
20230620,090400,146779000,21450,21400,21450,21400,1051
|
|
20230620,090300,124241050,21450,21450,21450,21250,1502
|
|
20230620,090200,92157300,21450,21450,21450,21450,115
|
|
20230620,090100,89690550,21400,21450,21550,21400,2500
|
|
20230620,090000,36107050,21350,21550,21550,21350,1682
|