593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185000,2948543950,21900,21900,21900,21900,1672
|
|
20230622,184900,2948543950,21900,21900,21900,21900,0
|
|
20230622,184800,2948543950,21900,21900,21900,21900,0
|
|
20230622,184700,2948543950,21900,21900,21900,21900,0
|
|
20230622,184600,2948543950,21900,21900,21900,21900,0
|
|
20230622,184500,2948543950,21900,21900,21900,21900,0
|
|
20230622,184400,2948543950,21900,21900,21900,21900,0
|
|
20230622,184300,2948543950,21900,21900,21900,21900,0
|
|
20230622,184200,2948543950,21900,21900,21900,21900,0
|
|
20230622,184100,2948543950,21900,21900,21900,21900,0
|
|
20230622,184000,2948543950,21900,21900,21900,21900,0
|
|
20230622,183900,2948543950,21900,21900,21900,21900,0
|
|
20230622,183800,2948543950,21900,21900,21900,21900,0
|
|
20230622,183700,2948543950,21900,21900,21900,21900,0
|
|
20230622,183600,2948543950,21900,21900,21900,21900,0
|
|
20230622,183500,2948543950,21900,21900,21900,21900,0
|
|
20230622,183400,2948543950,21900,21900,21900,21900,0
|
|
20230622,183300,2948543950,21900,21900,21900,21900,0
|
|
20230622,183200,2948543950,21900,21900,21900,21900,0
|
|
20230622,183100,2948543950,21900,21900,21900,21900,0
|
|
20230622,183000,2948543950,21900,21900,21900,21900,0
|
|
20230622,182900,2948543950,21900,21900,21900,21900,0
|
|
20230622,182800,2948543950,21900,21900,21900,21900,0
|
|
20230622,182700,2948543950,21900,21900,21900,21900,0
|
|
20230622,182600,2948543950,21900,21900,21900,21900,0
|
|
20230622,182500,2948543950,21900,21900,21900,21900,0
|
|
20230622,182400,2948543950,21900,21900,21900,21900,0
|
|
20230622,182300,2948543950,21900,21900,21900,21900,0
|
|
20230622,182200,2948543950,21900,21900,21900,21900,0
|
|
20230622,182100,2948543950,21900,21900,21900,21900,0
|
|
20230622,182000,2948543950,21900,21900,21900,21900,1672
|
|
20230622,181900,2948543950,21900,21900,21900,21900,0
|
|
20230622,181800,2948543950,21900,21900,21900,21900,0
|
|
20230622,181700,2948543950,21900,21900,21900,21900,0
|
|
20230622,181600,2948543950,21900,21900,21900,21900,0
|
|
20230622,181500,2948543950,21900,21900,21900,21900,0
|
|
20230622,181400,2948543950,21900,21900,21900,21900,0
|
|
20230622,181300,2948543950,21900,21900,21900,21900,0
|
|
20230622,181200,2948543950,21900,21900,21900,21900,0
|
|
20230622,181100,2948543950,21900,21900,21900,21900,0
|
|
20230622,181000,2948543950,21900,21900,21900,21900,0
|
|
20230622,180900,2948543950,21900,21900,21900,21900,0
|
|
20230622,180800,2948543950,21900,21900,21900,21900,0
|
|
20230622,180700,2948543950,21900,21900,21900,21900,0
|
|
20230622,180600,2948543950,21900,21900,21900,21900,0
|
|
20230622,180500,2948543950,21900,21900,21900,21900,0
|
|
20230622,180400,2948543950,21900,21900,21900,21900,0
|
|
20230622,180300,2948543950,21900,21900,21900,21900,0
|
|
20230622,180200,2948543950,21900,21900,21900,21900,0
|
|
20230622,180100,2948543950,21900,21900,21900,21900,0
|
|
20230622,180000,2948543950,21900,21900,21900,21900,0
|
|
20230622,175900,2948543950,21900,21900,21900,21900,0
|
|
20230622,175800,2948543950,21900,21900,21900,21900,0
|
|
20230622,175700,2948543950,21900,21900,21900,21900,0
|
|
20230622,175600,2948543950,21900,21900,21900,21900,0
|
|
20230622,175500,2948543950,21900,21900,21900,21900,0
|
|
20230622,175400,2948543950,21900,21900,21900,21900,0
|
|
20230622,175300,2948543950,21900,21900,21900,21900,0
|
|
20230622,175200,2948543950,21900,21900,21900,21900,0
|
|
20230622,175100,2948543950,21900,21900,21900,21900,0
|
|
20230622,175000,2948543950,21900,21900,21900,21900,1672
|
|
20230622,174900,2948543950,21900,21900,21900,21900,0
|
|
20230622,174800,2948543950,21900,21900,21900,21900,0
|
|
20230622,174700,2948543950,21900,21900,21900,21900,0
|
|
20230622,174600,2948543950,21900,21900,21900,21900,0
|
|
20230622,174500,2948543950,21900,21900,21900,21900,0
|
|
20230622,174400,2948543950,21900,21900,21900,21900,0
|
|
20230622,174300,2948543950,21900,21900,21900,21900,0
|
|
20230622,174200,2948543950,21900,21900,21900,21900,0
|
|
20230622,174100,2948543950,21900,21900,21900,21900,0
|
|
20230622,174000,2948543950,21900,21900,21900,21900,0
|
|
20230622,173900,2948543950,21900,21900,21900,21900,0
|
|
20230622,173800,2948543950,21900,21900,21900,21900,0
|
|
20230622,173700,2948543950,21900,21900,21900,21900,0
|
|
20230622,173600,2948543950,21900,21900,21900,21900,0
|
|
20230622,173500,2948543950,21900,21900,21900,21900,0
|
|
20230622,173400,2948543950,21900,21900,21900,21900,0
|
|
20230622,173300,2948543950,21900,21900,21900,21900,0
|
|
20230622,173200,2948543950,21900,21900,21900,21900,0
|
|
20230622,173100,2948543950,21900,21900,21900,21900,0
|
|
20230622,173000,2948543950,21900,21900,21900,21900,0
|
|
20230622,172900,2948543950,21900,21900,21900,21900,0
|
|
20230622,172800,2948543950,21900,21900,21900,21900,0
|
|
20230622,172700,2948543950,21900,21900,21900,21900,0
|
|
20230622,172600,2948543950,21900,21900,21900,21900,0
|
|
20230622,172500,2948543950,21900,21900,21900,21900,0
|
|
20230622,172400,2948543950,21900,21900,21900,21900,0
|
|
20230622,172300,2948543950,21900,21900,21900,21900,0
|
|
20230622,172200,2948543950,21900,21900,21900,21900,0
|
|
20230622,172100,2948543950,21900,21900,21900,21900,0
|
|
20230622,172000,2948543950,21900,21900,21900,21900,1672
|
|
20230622,171900,2948543950,21900,21900,21900,21900,0
|
|
20230622,171800,2948543950,21900,21900,21900,21900,0
|
|
20230622,171700,2948543950,21900,21900,21900,21900,0
|
|
20230622,171600,2948543950,21900,21900,21900,21900,0
|
|
20230622,171500,2948543950,21900,21900,21900,21900,0
|
|
20230622,171400,2948543950,21900,21900,21900,21900,0
|
|
20230622,171300,2948543950,21900,21900,21900,21900,0
|
|
20230622,171200,2948543950,21900,21900,21900,21900,0
|
|
20230622,171100,2948543950,21900,21900,21900,21900,0
|
|
20230622,171000,2948543950,21900,21900,21900,21900,0
|
|
20230622,170900,2948543950,21900,21900,21900,21900,0
|
|
20230622,170800,2948543950,21900,21900,21900,21900,0
|
|
20230622,170700,2948543950,21900,21900,21900,21900,0
|
|
20230622,170600,2948543950,21900,21900,21900,21900,0
|
|
20230622,170500,2948543950,21900,21900,21900,21900,0
|
|
20230622,170400,2948543950,21900,21900,21900,21900,0
|
|
20230622,170300,2948543950,21900,21900,21900,21900,0
|
|
20230622,170200,2948543950,21900,21900,21900,21900,0
|
|
20230622,170100,2948543950,21900,21900,21900,21900,0
|
|
20230622,170000,2948543950,21900,21900,21900,21900,0
|
|
20230622,165900,2948543950,21900,21900,21900,21900,0
|
|
20230622,165800,2948543950,21900,21900,21900,21900,0
|
|
20230622,165700,2948543950,21900,21900,21900,21900,0
|
|
20230622,165600,2948543950,21900,21900,21900,21900,0
|
|
20230622,165500,2948543950,21900,21900,21900,21900,0
|
|
20230622,165400,2948543950,21900,21900,21900,21900,0
|
|
20230622,165300,2948543950,21900,21900,21900,21900,0
|
|
20230622,165200,2948543950,21900,21900,21900,21900,0
|
|
20230622,165100,2948543950,21900,21900,21900,21900,0
|
|
20230622,165000,2948543950,21900,21900,21900,21900,1672
|
|
20230622,164900,2948543950,21900,21900,21900,21900,0
|
|
20230622,164800,2948543950,21900,21900,21900,21900,0
|
|
20230622,164700,2948543950,21900,21900,21900,21900,0
|
|
20230622,164600,2948543950,21900,21900,21900,21900,0
|
|
20230622,164500,2948543950,21900,21900,21900,21900,0
|
|
20230622,164400,2948543950,21900,21900,21900,21900,0
|
|
20230622,164300,2948543950,21900,21900,21900,21900,0
|
|
20230622,164200,2948543950,21900,21900,21900,21900,0
|
|
20230622,164100,2948543950,21900,21900,21900,21900,0
|
|
20230622,164000,2948543950,21900,21900,21900,21900,0
|
|
20230622,163900,2948543950,21900,21900,21900,21900,0
|
|
20230622,163800,2948543950,21900,21900,21900,21900,0
|
|
20230622,163700,2948543950,21900,21900,21900,21900,0
|
|
20230622,163600,2948543950,21900,21900,21900,21900,0
|
|
20230622,163500,2948543950,21900,21900,21900,21900,0
|
|
20230622,163400,2948543950,21900,21900,21900,21900,0
|
|
20230622,163300,2948543950,21900,21900,21900,21900,0
|
|
20230622,163200,2948543950,21900,21900,21900,21900,0
|
|
20230622,163100,2948543950,21900,21900,21900,21900,0
|
|
20230622,163000,2948543950,21900,21900,21900,21900,0
|
|
20230622,162900,2948543950,21900,21900,21900,21900,0
|
|
20230622,162800,2948543950,21900,21900,21900,21900,0
|
|
20230622,162700,2948543950,21900,21900,21900,21900,0
|
|
20230622,162600,2948543950,21900,21900,21900,21900,0
|
|
20230622,162500,2948543950,21900,21900,21900,21900,0
|
|
20230622,162400,2948543950,21900,21900,21900,21900,0
|
|
20230622,162300,2948543950,21900,21900,21900,21900,0
|
|
20230622,162200,2948543950,21900,21900,21900,21900,0
|
|
20230622,162100,2948543950,21900,21900,21900,21900,0
|
|
20230622,162000,2948543950,21900,21900,21900,21900,1672
|
|
20230622,161900,2948543950,21900,21900,21900,21900,0
|
|
20230622,161800,2948543950,21900,21900,21900,21900,0
|
|
20230622,161700,2948543950,21900,21900,21900,21900,0
|
|
20230622,161600,2948543950,21900,21900,21900,21900,0
|
|
20230622,161500,2948543950,21900,21900,21900,21900,0
|
|
20230622,161400,2948543950,21900,21900,21900,21900,0
|
|
20230622,161300,2948543950,21900,21900,21900,21900,0
|
|
20230622,161200,2948543950,21900,21900,21900,21900,0
|
|
20230622,161100,2948543950,21900,21900,21900,21900,0
|
|
20230622,161000,2948543950,21900,21900,21900,21900,0
|
|
20230622,160900,2948543950,21900,21900,21900,21900,0
|
|
20230622,160800,2948543950,21900,21900,21900,21900,0
|
|
20230622,160700,2948543950,21900,21900,21900,21900,0
|
|
20230622,160600,2948543950,21900,21900,21900,21900,0
|
|
20230622,160500,2948543950,21900,21900,21900,21900,0
|
|
20230622,160400,2948543950,21900,21900,21900,21900,0
|
|
20230622,160300,2948543950,21900,21900,21900,21900,0
|
|
20230622,160200,2948543950,21900,21900,21900,21900,0
|
|
20230622,160100,2948543950,21900,21900,21900,21900,0
|
|
20230622,160000,2948543950,21900,21900,21900,21900,0
|
|
20230622,155900,2948543950,21900,21900,21900,21900,0
|
|
20230622,155800,2948543950,21900,21900,21900,21900,0
|
|
20230622,155700,2948543950,21900,21900,21900,21900,0
|
|
20230622,155600,2948543950,21900,21900,21900,21900,0
|
|
20230622,155500,2948543950,21900,21900,21900,21900,0
|
|
20230622,155400,2948543950,21900,21900,21900,21900,0
|
|
20230622,155300,2948543950,21900,21900,21900,21900,0
|
|
20230622,155200,2948543950,21900,21900,21900,21900,0
|
|
20230622,155100,2948543950,21900,21900,21900,21900,0
|
|
20230622,155000,2948543950,21900,21900,21900,21900,1672
|
|
20230622,154900,2948543950,21900,21900,21900,21900,0
|
|
20230622,154800,2948543950,21900,21900,21900,21900,0
|
|
20230622,154700,2948543950,21900,21900,21900,21900,0
|
|
20230622,154600,2948543950,21900,21900,21900,21900,0
|
|
20230622,154500,2948543950,21900,21900,21900,21900,0
|
|
20230622,154400,2948543950,21900,21900,21900,21900,0
|
|
20230622,154300,2948543950,21900,21900,21900,21900,0
|
|
20230622,154200,2948543950,21900,21900,21900,21900,0
|
|
20230622,154100,2948543950,21900,21900,21900,21900,0
|
|
20230622,154000,2948543950,21900,21900,21900,21900,0
|
|
20230622,153900,2948543950,21900,21900,21900,21900,0
|
|
20230622,153800,2948543950,21900,21900,21900,21900,0
|
|
20230622,153700,2948543950,21900,21900,21900,21900,0
|
|
20230622,153600,2948543950,21900,21900,21900,21900,0
|
|
20230622,153500,2948543950,21900,21900,21900,21900,0
|
|
20230622,153400,2948543950,21900,21900,21900,21900,0
|
|
20230622,153300,2948543950,21900,21900,21900,21900,0
|
|
20230622,153200,2948543950,21900,21900,21900,21900,0
|
|
20230622,153100,2948543950,21900,21900,21900,21900,0
|
|
20230622,153000,2948543950,21900,21900,21900,21900,1672
|
|
20230622,152900,2911927150,21900,21900,21900,21900,0
|
|
20230622,152800,2911927150,21900,21900,21900,21900,0
|
|
20230622,152700,2911927150,21900,21900,21900,21900,0
|
|
20230622,152600,2911927150,21900,21900,21900,21900,0
|
|
20230622,152500,2911927150,21900,21900,21900,21900,0
|
|
20230622,152400,2911927150,21900,21900,21900,21900,0
|
|
20230622,152300,2911927150,21900,21900,21900,21900,0
|
|
20230622,152200,2911927150,21900,21900,21900,21900,0
|
|
20230622,152100,2911927150,21900,21900,21900,21900,0
|
|
20230622,152000,2911927150,21900,21900,21900,21900,0
|
|
20230622,151900,2911927150,21900,21850,21900,21850,815
|
|
20230622,151800,2894091050,21850,21750,21850,21750,1202
|
|
20230622,151700,2867893450,21750,21750,21800,21750,122
|
|
20230622,151600,2865239050,21750,21800,21800,21750,532
|
|
20230622,151500,2853664100,21800,21750,21800,21750,69
|
|
20230622,151400,2852162850,21750,21800,21800,21700,1402
|
|
20230622,151300,2821663850,21750,21750,21750,21750,546
|
|
20230622,151200,2809788350,21800,21800,21850,21800,1809
|
|
20230622,151100,2770348800,21800,21800,21800,21800,55
|
|
20230622,151000,2769149800,21800,21850,21850,21800,453
|
|
20230622,150900,2759254800,21850,21800,21850,21800,398
|
|
20230622,150800,2750572050,21850,21800,21850,21800,121
|
|
20230622,150700,2747932000,21800,21850,21900,21800,1000
|
|
20230622,150600,2726079100,21850,21900,21900,21850,291
|
|
20230622,150500,2719715550,21900,21850,21900,21850,536
|
|
20230622,150400,2707998950,21850,21850,21850,21850,14
|
|
20230622,150300,2707693050,21800,21800,21800,21800,220
|
|
20230622,150200,2702897050,21750,21800,21800,21750,202
|
|
20230622,150100,2698498800,21800,21800,21800,21800,70
|
|
20230622,150000,2696972800,21850,21850,21850,21850,15
|
|
20230622,145900,2696645050,21850,21800,21900,21800,1255
|
|
20230622,145800,2669247600,21800,21750,21800,21750,172
|
|
20230622,145700,2665500750,21750,21750,21750,21750,97
|
|
20230622,145600,2663391000,21800,21800,21800,21800,0
|
|
20230622,145500,2663391000,21800,21800,21800,21800,44
|
|
20230622,145400,2662431800,21800,21750,21800,21750,291
|
|
20230622,145300,2656102350,21700,21700,21700,21700,5
|
|
20230622,145200,2655993850,21700,21700,21700,21700,0
|
|
20230622,145100,2655993850,21700,21700,21700,21700,15
|
|
20230622,145000,2655668350,21700,21700,21700,21700,0
|
|
20230622,144900,2655668350,21700,21700,21700,21700,139
|
|
20230622,144800,2652652050,21700,21700,21700,21700,577
|
|
20230622,144700,2640131150,21700,21700,21700,21700,0
|
|
20230622,144600,2640131150,21700,21700,21700,21700,103
|
|
20230622,144500,2637896050,21700,21700,21700,21700,0
|
|
20230622,144400,2637896050,21700,21750,21750,21700,492
|
|
20230622,144300,2627219350,21750,21750,21750,21750,206
|
|
20230622,144200,2622738850,21700,21700,21700,21700,20
|
|
20230622,144100,2622304850,21700,21700,21700,21700,5
|
|
20230622,144000,2622196350,21750,21750,21750,21750,45
|
|
20230622,143900,2621217600,21750,21750,21750,21750,0
|
|
20230622,143800,2621217600,21750,21750,21750,21750,6
|
|
20230622,143700,2621087100,21700,21700,21700,21700,0
|
|
20230622,143600,2621087100,21700,21700,21700,21700,5
|
|
20230622,143500,2620978600,21700,21700,21700,21700,0
|
|
20230622,143400,2620978600,21700,21700,21750,21700,110
|
|
20230622,143300,2618591350,21700,21750,21750,21700,46
|
|
20230622,143200,2617590900,21750,21700,21750,21700,392
|
|
20230622,143100,2609069900,21700,21700,21700,21700,53
|
|
20230622,143000,2607919800,21750,21750,21750,21750,47
|
|
20230622,142900,2606897550,21700,21750,21750,21700,51
|
|
20230622,142800,2605788350,21700,21700,21700,21700,6
|
|
20230622,142700,2605658150,21750,21750,21750,21750,0
|
|
20230622,142600,2605658150,21750,21700,21750,21700,170
|
|
20230622,142500,2601969100,21700,21700,21700,21700,826
|
|
20230622,142400,2584044900,21650,21650,21650,21650,1
|
|
20230622,142300,2584023250,21700,21750,21750,21700,178
|
|
20230622,142200,2580160600,21700,21700,21700,21700,1000
|
|
20230622,142100,2558460600,21700,21700,21700,21700,0
|
|
20230622,142000,2558460600,21700,21700,21700,21700,0
|
|
20230622,141900,2558460600,21700,21700,21700,21700,0
|
|
20230622,141800,2558460600,21700,21700,21700,21700,0
|
|
20230622,141700,2558460600,21700,21700,21700,21700,94
|
|
20230622,141600,2556420800,21700,21700,21700,21700,6
|
|
20230622,141500,2556290600,21750,21750,21750,21750,1
|
|
20230622,141400,2556268850,21650,21700,21700,21650,135
|
|
20230622,141300,2553343500,21750,21700,21750,21700,200
|
|
20230622,141200,2548993950,21750,21750,21750,21750,0
|
|
20230622,141100,2548993950,21750,21700,21750,21700,33
|
|
20230622,141000,2548277800,21700,21700,21700,21700,221
|
|
20230622,140900,2543482100,21700,21750,21750,21700,681
|
|
20230622,140800,2528684350,21750,21750,21750,21750,37
|
|
20230622,140700,2527879600,21750,21750,21750,21750,143
|
|
20230622,140600,2524769350,21750,21700,21750,21700,135
|
|
20230622,140500,2521839700,21700,21700,21700,21700,0
|
|
20230622,140400,2521839700,21700,21700,21700,21700,4
|
|
20230622,140300,2521752900,21700,21700,21700,21700,109
|
|
20230622,140200,2519387600,21700,21700,21700,21700,119
|
|
20230622,140100,2516805300,21700,21700,21700,21700,51
|
|
20230622,140000,2515698600,21700,21700,21700,21700,11
|
|
20230622,135900,2515459900,21700,21650,21700,21650,396
|
|
20230622,135800,2506871700,21650,21650,21650,21650,1003
|
|
20230622,135700,2485156750,21650,21600,21650,21600,101
|
|
20230622,135600,2482975100,21650,21650,21650,21650,1
|
|
20230622,135500,2482953450,21650,21650,21650,21650,0
|
|
20230622,135400,2482953450,21650,21650,21650,21650,0
|
|
20230622,135300,2482953450,21650,21650,21650,21600,102
|
|
20230622,135200,2480750150,21600,21600,21600,21600,39
|
|
20230622,135100,2479907750,21600,21600,21600,21600,584
|
|
20230622,135000,2467293350,21600,21600,21600,21600,0
|
|
20230622,134900,2467293350,21600,21600,21600,21600,867
|
|
20230622,134800,2448566150,21600,21600,21600,21600,119
|
|
20230622,134700,2445995750,21600,21600,21600,21600,0
|
|
20230622,134600,2445995750,21600,21600,21600,21600,1
|
|
20230622,134500,2445974150,21600,21600,21600,21600,72
|
|
20230622,134400,2444418950,21600,21600,21600,21600,974
|
|
20230622,134300,2423380550,21650,21650,21650,21650,0
|
|
20230622,134200,2423380550,21650,21650,21650,21650,0
|
|
20230622,134100,2423380550,21650,21600,21650,21600,534
|
|
20230622,134000,2411846100,21650,21600,21650,21600,3
|
|
20230622,133900,2411781250,21600,21650,21650,21600,56
|
|
20230622,133800,2410569300,21650,21650,21650,21650,0
|
|
20230622,133700,2410569300,21650,21650,21650,21650,1
|
|
20230622,133600,2410547650,21600,21600,21600,21600,0
|
|
20230622,133500,2410547650,21600,21600,21600,21600,16
|
|
20230622,133400,2410202050,21600,21600,21600,21600,13
|
|
20230622,133300,2409921250,21600,21600,21600,21600,5
|
|
20230622,133200,2409813250,21600,21600,21600,21600,6
|
|
20230622,133100,2409683650,21650,21550,21650,21550,15
|
|
20230622,133000,2409360300,21650,21650,21650,21650,0
|
|
20230622,132900,2409360300,21650,21600,21650,21600,12
|
|
20230622,132800,2409101000,21650,21650,21650,21650,14
|
|
20230622,132700,2408797900,21650,21650,21650,21650,0
|
|
20230622,132600,2408797900,21650,21650,21650,21650,1
|
|
20230622,132500,2408776250,21600,21600,21600,21600,97
|
|
20230622,132400,2406681050,21550,21650,21650,21550,93
|
|
20230622,132300,2404669850,21600,21600,21600,21600,4
|
|
20230622,132200,2404583450,21600,21550,21600,21550,2
|
|
20230622,132100,2404540300,21550,21550,21600,21550,62
|
|
20230622,132000,2403201650,21600,21600,21600,21600,1
|
|
20230622,131900,2403180050,21600,21600,21600,21600,0
|
|
20230622,131800,2403180050,21600,21600,21600,21550,62
|
|
20230622,131700,2401843350,21650,21650,21650,21650,1
|
|
20230622,131600,2401821700,21600,21550,21600,21500,523
|
|
20230622,131500,2390573050,21500,21500,21500,21500,120
|
|
20230622,131400,2387993050,21600,21600,21600,21600,2
|
|
20230622,131300,2387949850,21550,21500,21550,21500,21
|
|
20230622,131200,2387498200,21500,21500,21500,21500,300
|
|
20230622,131100,2381048200,21500,21500,21500,21500,187
|
|
20230622,131000,2377027700,21500,21500,21550,21500,576
|
|
20230622,130900,2364643200,21550,21600,21600,21550,1449
|
|
20230622,130800,2333345150,21650,21700,21700,21650,480
|
|
20230622,130700,2322952150,21700,21700,21700,21700,3
|
|
20230622,130600,2322887050,21700,21700,21700,21700,79
|
|
20230622,130500,2321172750,21700,21700,21700,21700,1
|
|
20230622,130400,2321151050,21700,21700,21700,21700,66
|
|
20230622,130300,2319718850,21700,21650,21700,21650,33
|
|
20230622,130200,2319004350,21650,21650,21650,21650,1
|
|
20230622,130100,2318982700,21650,21700,21700,21650,6
|
|
20230622,130000,2318852750,21700,21700,21700,21700,16
|
|
20230622,125900,2318505550,21700,21750,21750,21700,2
|
|
20230622,125800,2318462100,21700,21700,21700,21700,246
|
|
20230622,125700,2313123900,21700,21700,21700,21700,217
|
|
20230622,125600,2308415000,21700,21700,21700,21700,55
|
|
20230622,125500,2307221500,21700,21700,21700,21700,0
|
|
20230622,125400,2307221500,21700,21700,21700,21700,0
|
|
20230622,125300,2307221500,21700,21700,21700,21700,0
|
|
20230622,125200,2307221500,21700,21700,21700,21700,1
|
|
20230622,125100,2307199800,21700,21700,21700,21650,22
|
|
20230622,125000,2306722450,21700,21700,21700,21700,10
|
|
20230622,124900,2306505450,21650,21700,21700,21650,144
|
|
20230622,124800,2303380700,21700,21700,21700,21700,0
|
|
20230622,124700,2303380700,21700,21700,21700,21700,6
|
|
20230622,124600,2303250500,21650,21650,21650,21650,100
|
|
20230622,124500,2301085500,21650,21650,21650,21600,227
|
|
20230622,124400,2296171200,21600,21600,21600,21600,1
|
|
20230622,124300,2296149600,21600,21600,21600,21600,3
|
|
20230622,124200,2296084800,21600,21600,21600,21600,4
|
|
20230622,124100,2295998400,21600,21600,21650,21600,18
|
|
20230622,124000,2295608900,21650,21550,21650,21550,199
|
|
20230622,123900,2291308850,21550,21600,21600,21550,532
|
|
20230622,123800,2279821550,21600,21600,21600,21600,1
|
|
20230622,123700,2279799950,21600,21600,21600,21600,51
|
|
20230622,123600,2278698350,21600,21600,21600,21600,0
|
|
20230622,123500,2278698350,21600,21600,21600,21600,0
|
|
20230622,123400,2278698350,21600,21600,21600,21600,45
|
|
20230622,123300,2277726350,21600,21600,21600,21600,1
|
|
20230622,123200,2277704750,21600,21600,21600,21600,91
|
|
20230622,123100,2275739150,21650,21650,21650,21650,0
|
|
20230622,123000,2275739150,21650,21650,21650,21650,0
|
|
20230622,122900,2275739150,21650,21650,21650,21600,83
|
|
20230622,122800,2273945500,21700,21800,21800,21700,55
|
|
20230622,122700,2272750250,21850,21700,21850,21700,602
|
|
20230622,122600,2259616750,21700,21700,21800,21700,1589
|
|
20230622,122500,2225004200,21700,21650,21700,21650,56
|
|
20230622,122400,2223791750,21700,21700,21700,21700,0
|
|
20230622,122300,2223791750,21700,21550,21700,21550,103
|
|
20230622,122200,2221571450,21550,21550,21550,21550,0
|
|
20230622,122100,2221571450,21550,21550,21550,21550,30
|
|
20230622,122000,2220924950,21550,21550,21550,21550,0
|
|
20230622,121900,2220924950,21550,21550,21550,21550,220
|
|
20230622,121800,2216183950,21550,21550,21550,21550,20
|
|
20230622,121700,2215752950,21550,21550,21550,21550,115
|
|
20230622,121600,2213274700,21550,21550,21550,21550,0
|
|
20230622,121500,2213274700,21550,21550,21550,21550,50
|
|
20230622,121400,2212197200,21500,21500,21500,21500,0
|
|
20230622,121300,2212197200,21500,21500,21500,21500,0
|
|
20230622,121200,2212197200,21500,21500,21500,21500,50
|
|
20230622,121100,2211122200,21550,21600,21600,21550,234
|
|
20230622,121000,2206079300,21600,21600,21600,21600,230
|
|
20230622,120900,2201111300,21600,21700,21700,21600,241
|
|
20230622,120800,2195887450,21700,21700,21700,21700,0
|
|
20230622,120700,2195887450,21700,21700,21700,21700,6
|
|
20230622,120600,2195757250,21700,21700,21700,21700,80
|
|
20230622,120500,2194021250,21650,21650,21650,21650,0
|
|
20230622,120400,2194021250,21650,21650,21650,21650,251
|
|
20230622,120300,2188587100,21650,21650,21650,21650,14
|
|
20230622,120200,2188284000,21700,21700,21700,21700,0
|
|
20230622,120100,2188284000,21700,21700,21750,21700,200
|
|
20230622,120000,2183941900,21750,21700,21750,21650,831
|
|
20230622,115900,2165919300,21700,21700,21700,21700,0
|
|
20230622,115800,2165919300,21700,21700,21700,21700,0
|
|
20230622,115700,2165919300,21700,21700,21700,21700,46
|
|
20230622,115600,2164921100,21650,21550,21650,21550,82
|
|
20230622,115500,2163153000,21550,21550,21550,21550,223
|
|
20230622,115400,2158347350,21600,21550,21600,21550,84
|
|
20230622,115300,2156535450,21550,21550,21550,21550,0
|
|
20230622,115200,2156535450,21550,21550,21550,21550,40
|
|
20230622,115100,2155673450,21600,21600,21600,21600,31
|
|
20230622,115000,2155003850,21600,21650,21650,21550,1012
|
|
20230622,114900,2133181500,21600,21600,21600,21600,35
|
|
20230622,114800,2132425500,21800,21700,21800,21700,100
|
|
20230622,114700,2130251550,21700,21700,21700,21700,80
|
|
20230622,114600,2128515550,21700,21700,21700,21700,0
|
|
20230622,114500,2128515550,21700,21750,21750,21700,443
|
|
20230622,114400,2118892350,21750,21750,21750,21750,99
|
|
20230622,114300,2116739100,21800,21800,21800,21800,1
|
|
20230622,114200,2116717300,21750,21700,21750,21700,5
|
|
20230622,114100,2116608750,21700,21700,21700,21700,1
|
|
20230622,114000,2116587050,21700,21650,21700,21600,137
|
|
20230622,113900,2113617950,21600,21600,21600,21600,372
|
|
20230622,113800,2105582750,21600,21650,21650,21600,566
|
|
20230622,113700,2093353250,21650,21700,21700,21650,2100
|
|
20230622,113600,2047883850,21700,21750,21750,21700,52
|
|
20230622,113500,2046753150,21750,21750,21750,21750,0
|
|
20230622,113400,2046753150,21750,21750,21800,21750,37
|
|
20230622,113300,2045948350,21650,21800,21800,21650,64
|
|
20230622,113200,2044559950,21700,21700,21700,21700,106
|
|
20230622,113100,2042259750,21700,21700,21700,21700,138
|
|
20230622,113000,2039265150,21700,21800,21800,21700,11
|
|
20230622,112900,2039025450,21850,21850,21850,21850,0
|
|
20230622,112800,2039025450,21850,21700,21850,21700,53
|
|
20230622,112700,2037870200,21700,21700,21850,21700,488
|
|
20230622,112600,2027213300,21650,21650,21650,21650,213
|
|
20230622,112500,2022601850,21650,21650,21650,21650,181
|
|
20230622,112400,2018683200,21650,21750,21750,21650,504
|
|
20230622,112300,2007770100,21800,21800,21850,21800,163
|
|
20230622,112200,2004216650,21600,21700,21800,21600,233
|
|
20230622,112100,1999163450,21750,21850,21850,21750,3
|
|
20230622,112000,1999098000,21850,21800,21850,21600,2584
|
|
20230622,111900,1943053000,21700,21850,21850,21650,2698
|
|
20230622,111800,1884397200,21850,21900,21950,21850,553
|
|
20230622,111700,1872284250,21950,21900,21950,21900,143
|
|
20230622,111600,1869151550,21900,21750,21900,21750,898
|
|
20230622,111500,1849498500,21900,21950,21950,21750,6642
|
|
20230622,111400,1704100300,22000,22050,22050,21950,1767
|
|
20230622,111300,1665299950,22050,21800,22050,21750,8178
|
|
20230622,111200,1485684800,21800,21750,21800,21700,772
|
|
20230622,111100,1468890300,21850,21750,21850,21650,201
|
|
20230622,111000,1464511750,21700,21850,21900,21700,898
|
|
20230622,110900,1444894450,21800,21750,21850,21750,2751
|
|
20230622,110800,1384945000,21750,21650,21750,21650,1624
|
|
20230622,110700,1349735450,21600,21600,21600,21600,149
|
|
20230622,110600,1346517050,21650,21650,21650,21650,170
|
|
20230622,110500,1342836550,21700,21600,21700,21600,1276
|
|
20230622,110400,1315237750,21600,21600,21600,21600,315
|
|
20230622,110300,1308433750,21650,21600,21650,21550,1406
|
|
20230622,110200,1278064000,21600,21550,21600,21550,353
|
|
20230622,110100,1270456750,21600,21550,21600,21550,445
|
|
20230622,110000,1260864200,21550,21550,21600,21550,384
|
|
20230622,105900,1252588950,21550,21500,21600,21500,2275
|
|
20230622,105800,1203564800,21500,21450,21550,21400,2545
|
|
20230622,105700,1148867150,21400,21400,21450,21400,282
|
|
20230622,105600,1142832050,21450,21450,21450,21450,87
|
|
20230622,105500,1140965900,21450,21450,21450,21450,61
|
|
20230622,105400,1139657450,21400,21400,21400,21400,36
|
|
20230622,105300,1138887050,21400,21400,21400,21400,96
|
|
20230622,105200,1136832650,21450,21450,21450,21450,110
|
|
20230622,105100,1134473150,21400,21400,21400,21400,5
|
|
20230622,105000,1134366150,21500,21350,21500,21350,3722
|
|
20230622,104900,1054702300,21350,21350,21350,21350,1
|
|
20230622,104800,1054680950,21300,21300,21300,21300,41
|
|
20230622,104700,1053807650,21300,21300,21300,21300,0
|
|
20230622,104600,1053807650,21300,21300,21300,21300,575
|
|
20230622,104500,1041560150,21300,21300,21300,21300,244
|
|
20230622,104400,1036362950,21250,21250,21250,21250,148
|
|
20230622,104300,1033217950,21250,21250,21250,21250,2
|
|
20230622,104200,1033175450,21300,21200,21300,21200,912
|
|
20230622,104100,1013795100,21300,21250,21300,21250,157
|
|
20230622,104000,1010455200,21250,21300,21300,21200,165
|
|
20230622,103900,1006953700,21300,21300,21300,21300,8
|
|
20230622,103800,1006783300,21350,21300,21350,21300,1037
|
|
20230622,103700,984655400,21200,21350,21350,21200,11
|
|
20230622,103600,984420700,21350,21350,21350,21350,15
|
|
20230622,103500,984100450,21350,21350,21350,21350,20
|
|
20230622,103400,983673450,21350,21300,21350,21300,1049
|
|
20230622,103300,961290350,21200,21200,21200,21200,0
|
|
20230622,103200,961290350,21200,21200,21200,21200,60
|
|
20230622,103100,960018350,21300,21250,21300,21250,1020
|
|
20230622,103000,938294350,21250,21200,21250,21200,55
|
|
20230622,102900,937127850,21300,21300,21300,21300,0
|
|
20230622,102800,937127850,21300,21250,21300,21250,526
|
|
20230622,102700,925926000,21300,21250,21300,21250,531
|
|
20230622,102600,914629150,21300,21300,21300,21300,63
|
|
20230622,102500,913287250,21300,21300,21300,21300,50
|
|
20230622,102400,912222250,21300,21150,21300,21150,1000
|
|
20230622,102300,890960800,21150,21100,21200,21100,385
|
|
20230622,102200,882807350,21100,21100,21100,21100,0
|
|
20230622,102100,882807350,21100,21250,21250,21100,476
|
|
20230622,102000,872733750,21250,21150,21250,21150,38
|
|
20230622,101900,871929950,21200,21100,21350,21100,3311
|
|
20230622,101800,801541400,21100,21050,21100,21050,78
|
|
20230622,101700,799895650,21050,21050,21050,21050,4
|
|
20230622,101600,799811450,21000,21050,21050,21000,68
|
|
20230622,101500,798380950,21000,20950,21000,20950,501
|
|
20230622,101400,787860700,20950,20950,20950,20950,5
|
|
20230622,101300,787755950,21000,20900,21000,20900,504
|
|
20230622,101200,777199950,20900,20900,20900,20900,46
|
|
20230622,101100,776238550,20900,20900,20900,20900,3
|
|
20230622,101000,776175850,20900,20900,20900,20900,100
|
|
20230622,100900,774085850,20950,20950,20950,20950,2
|
|
20230622,100800,774043950,20950,20950,20950,20950,0
|
|
20230622,100700,774043950,20950,20950,20950,20950,5
|
|
20230622,100600,773939200,20900,20850,20900,20850,308
|
|
20230622,100500,767517000,20850,20850,20850,20850,0
|
|
20230622,100400,767517000,20850,20850,20850,20850,220
|
|
20230622,100300,762930000,20950,20900,20950,20900,22
|
|
20230622,100200,762470100,20900,20900,20900,20900,151
|
|
20230622,100100,759314200,20900,20900,20900,20900,248
|
|
20230622,100000,754131000,20900,20900,20900,20900,220
|
|
20230622,095900,749533000,20850,20850,20850,20850,344
|
|
20230622,095800,742360600,20850,20850,20850,20850,0
|
|
20230622,095700,742360600,20850,20850,20850,20850,2
|
|
20230622,095600,742318900,20850,20750,20850,20750,591
|
|
20230622,095500,730033600,20750,20750,20750,20750,312
|
|
20230622,095400,723559600,20750,20750,20750,20750,2
|
|
20230622,095300,723518100,20850,20700,20900,20700,349
|
|
20230622,095200,716251400,20750,20750,20750,20750,51
|
|
20230622,095100,715193150,20650,20750,20750,20650,102
|
|
20230622,095000,713076850,20750,20700,20750,20550,3357
|
|
20230622,094900,643809800,20650,20700,20700,20650,709
|
|
20230622,094800,629164000,20700,20750,20750,20600,2369
|
|
20230622,094700,580187700,20800,20850,20850,20800,492
|
|
20230622,094600,569953100,20900,20800,20950,20800,460
|
|
20230622,094500,560379500,20900,20900,20950,20900,160
|
|
20230622,094400,557035400,20900,20850,20900,20800,528
|
|
20230622,094300,546006550,20850,21150,21150,20850,2368
|
|
20230622,094200,496489200,21250,21100,21450,20900,6232
|
|
20230622,094100,364291300,21150,21150,21200,21150,397
|
|
20230622,094000,355880750,21200,21250,21250,21050,1259
|
|
20230622,093900,329258900,21300,20950,21300,20950,3726
|
|
20230622,093800,250493950,20950,20850,20950,20850,461
|
|
20230622,093700,240856600,20850,20800,20850,20800,604
|
|
20230622,093600,228278400,20800,20750,20800,20750,484
|
|
20230622,093500,218232300,20750,20950,20950,20750,185
|
|
20230622,093400,214393150,21000,20700,21000,20650,3833
|
|
20230622,093300,134441300,20700,20700,20700,20700,36
|
|
20230622,093200,133696100,20700,20650,20700,20650,110
|
|
20230622,093100,131424100,20650,20650,20750,20550,1397
|
|
20230622,093000,102534650,20550,20550,20550,20550,163
|
|
20230622,092900,99185000,20650,20650,20650,20650,20
|
|
20230622,092800,98772000,20650,20500,20650,20500,61
|
|
20230622,092700,97512500,20500,20600,20600,20500,192
|
|
20230622,092600,93562550,20600,20550,20600,20550,34
|
|
20230622,092500,92862950,20600,20600,20600,20600,5
|
|
20230622,092400,92759950,20550,20550,20550,20550,1
|
|
20230622,092300,92739400,20550,20600,20600,20550,500
|
|
20230622,092200,82463000,20600,20600,20600,20600,22
|
|
20230622,092100,82009800,20600,20600,20600,20600,129
|
|
20230622,092000,79352400,20600,20600,20600,20600,479
|
|
20230622,091900,69485000,20600,20600,20600,20600,213
|
|
20230622,091800,65097200,20600,20600,20600,20600,0
|
|
20230622,091700,65097200,20600,20600,20600,20600,145
|
|
20230622,091600,62110200,20600,20650,20650,20600,44
|
|
20230622,091500,61203200,20650,20650,20650,20650,20
|
|
20230622,091400,60790200,20600,20600,20600,20600,230
|
|
20230622,091300,56052200,20500,20500,20550,20500,257
|
|
20230622,091200,50775200,20500,20500,20500,20500,253
|
|
20230622,091100,45588700,20550,20550,20550,20550,24
|
|
20230622,091000,45095500,20550,20550,20550,20550,20
|
|
20230622,090900,44684500,20550,20550,20550,20550,16
|
|
20230622,090800,44355700,20550,20600,20600,20550,458
|
|
20230622,090700,34942000,20600,20600,20650,20600,57
|
|
20230622,090600,33766300,20600,20550,20600,20550,131
|
|
20230622,090500,31070000,20550,20500,20550,20500,43
|
|
20230622,090400,30186400,20500,20500,20500,20500,102
|
|
20230622,090300,28095400,20500,20350,20500,20350,99
|
|
20230622,090200,26077150,20500,20350,20500,20350,153
|
|
20230622,090100,22951600,20350,20350,20350,20300,65
|
|
20230622,090000,21629950,20350,20300,20350,20300,1040
|