672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200900,4439063000,21450,21450,21450,21450,7083
|
|
20230622,200800,4439063000,21450,21450,21450,21450,0
|
|
20230622,200700,4439063000,21450,21450,21450,21450,0
|
|
20230622,200600,4439063000,21450,21450,21450,21450,0
|
|
20230622,200500,4439063000,21450,21450,21450,21450,0
|
|
20230622,200400,4439063000,21450,21450,21450,21450,0
|
|
20230622,200300,4439063000,21450,21450,21450,21450,0
|
|
20230622,200200,4439063000,21450,21450,21450,21450,0
|
|
20230622,200100,4439063000,21450,21450,21450,21450,0
|
|
20230622,200000,4439063000,21450,21450,21450,21450,0
|
|
20230622,195900,4439063000,21450,21450,21450,21450,0
|
|
20230622,195800,4439063000,21450,21450,21450,21450,0
|
|
20230622,195700,4439063000,21450,21450,21450,21450,0
|
|
20230622,195600,4439063000,21450,21450,21450,21450,0
|
|
20230622,195500,4439063000,21450,21450,21450,21450,0
|
|
20230622,195400,4439063000,21450,21450,21450,21450,0
|
|
20230622,195300,4439063000,21450,21450,21450,21450,0
|
|
20230622,195200,4439063000,21450,21450,21450,21450,0
|
|
20230622,195100,4439063000,21450,21450,21450,21450,0
|
|
20230622,195000,4439063000,21450,21450,21450,21450,0
|
|
20230622,194900,4439063000,21450,21450,21450,21450,0
|
|
20230622,194800,4439063000,21450,21450,21450,21450,0
|
|
20230622,194700,4439063000,21450,21450,21450,21450,0
|
|
20230622,194600,4439063000,21450,21450,21450,21450,0
|
|
20230622,194500,4439063000,21450,21450,21450,21450,0
|
|
20230622,194400,4439063000,21450,21450,21450,21450,0
|
|
20230622,194300,4439063000,21450,21450,21450,21450,0
|
|
20230622,194200,4439063000,21450,21450,21450,21450,0
|
|
20230622,194100,4439063000,21450,21450,21450,21450,0
|
|
20230622,194000,4439063000,21450,21450,21450,21450,0
|
|
20230622,193900,4439063000,21450,21450,21450,21450,7083
|
|
20230622,193800,4439063000,21450,21450,21450,21450,0
|
|
20230622,193700,4439063000,21450,21450,21450,21450,0
|
|
20230622,193600,4439063000,21450,21450,21450,21450,0
|
|
20230622,193500,4439063000,21450,21450,21450,21450,0
|
|
20230622,193400,4439063000,21450,21450,21450,21450,0
|
|
20230622,193300,4439063000,21450,21450,21450,21450,0
|
|
20230622,193200,4439063000,21450,21450,21450,21450,0
|
|
20230622,193100,4439063000,21450,21450,21450,21450,0
|
|
20230622,193000,4439063000,21450,21450,21450,21450,0
|
|
20230622,192900,4439063000,21450,21450,21450,21450,0
|
|
20230622,192800,4439063000,21450,21450,21450,21450,0
|
|
20230622,192700,4439063000,21450,21450,21450,21450,0
|
|
20230622,192600,4439063000,21450,21450,21450,21450,0
|
|
20230622,192500,4439063000,21450,21450,21450,21450,0
|
|
20230622,192400,4439063000,21450,21450,21450,21450,0
|
|
20230622,192300,4439063000,21450,21450,21450,21450,0
|
|
20230622,192200,4439063000,21450,21450,21450,21450,0
|
|
20230622,192100,4439063000,21450,21450,21450,21450,0
|
|
20230622,192000,4439063000,21450,21450,21450,21450,0
|
|
20230622,191900,4439063000,21450,21450,21450,21450,0
|
|
20230622,191800,4439063000,21450,21450,21450,21450,0
|
|
20230622,191700,4439063000,21450,21450,21450,21450,0
|
|
20230622,191600,4439063000,21450,21450,21450,21450,0
|
|
20230622,191500,4439063000,21450,21450,21450,21450,0
|
|
20230622,191400,4439063000,21450,21450,21450,21450,0
|
|
20230622,191300,4439063000,21450,21450,21450,21450,0
|
|
20230622,191200,4439063000,21450,21450,21450,21450,0
|
|
20230622,191100,4439063000,21450,21450,21450,21450,0
|
|
20230622,191000,4439063000,21450,21450,21450,21450,0
|
|
20230622,190900,4439063000,21450,21450,21450,21450,7083
|
|
20230622,190800,4439063000,21450,21450,21450,21450,0
|
|
20230622,190700,4439063000,21450,21450,21450,21450,0
|
|
20230622,190600,4439063000,21450,21450,21450,21450,0
|
|
20230622,190500,4439063000,21450,21450,21450,21450,0
|
|
20230622,190400,4439063000,21450,21450,21450,21450,0
|
|
20230622,190300,4439063000,21450,21450,21450,21450,0
|
|
20230622,190200,4439063000,21450,21450,21450,21450,0
|
|
20230622,190100,4439063000,21450,21450,21450,21450,0
|
|
20230622,190000,4439063000,21450,21450,21450,21450,0
|
|
20230622,185900,4439063000,21450,21450,21450,21450,0
|
|
20230622,185800,4439063000,21450,21450,21450,21450,0
|
|
20230622,185700,4439063000,21450,21450,21450,21450,0
|
|
20230622,185600,4439063000,21450,21450,21450,21450,0
|
|
20230622,185500,4439063000,21450,21450,21450,21450,0
|
|
20230622,185400,4439063000,21450,21450,21450,21450,0
|
|
20230622,185300,4439063000,21450,21450,21450,21450,0
|
|
20230622,185200,4439063000,21450,21450,21450,21450,0
|
|
20230622,185100,4439063000,21450,21450,21450,21450,0
|
|
20230622,185000,4439063000,21450,21450,21450,21450,0
|
|
20230622,184900,4439063000,21450,21450,21450,21450,0
|
|
20230622,184800,4439063000,21450,21450,21450,21450,0
|
|
20230622,184700,4439063000,21450,21450,21450,21450,0
|
|
20230622,184600,4439063000,21450,21450,21450,21450,0
|
|
20230622,184500,4439063000,21450,21450,21450,21450,0
|
|
20230622,184400,4439063000,21450,21450,21450,21450,0
|
|
20230622,184300,4439063000,21450,21450,21450,21450,0
|
|
20230622,184200,4439063000,21450,21450,21450,21450,0
|
|
20230622,184100,4439063000,21450,21450,21450,21450,0
|
|
20230622,184000,4439063000,21450,21450,21450,21450,0
|
|
20230622,183900,4439063000,21450,21450,21450,21450,7083
|
|
20230622,183800,4439063000,21450,21450,21450,21450,0
|
|
20230622,183700,4439063000,21450,21450,21450,21450,0
|
|
20230622,183600,4439063000,21450,21450,21450,21450,0
|
|
20230622,183500,4439063000,21450,21450,21450,21450,0
|
|
20230622,183400,4439063000,21450,21450,21450,21450,0
|
|
20230622,183300,4439063000,21450,21450,21450,21450,0
|
|
20230622,183200,4439063000,21450,21450,21450,21450,0
|
|
20230622,183100,4439063000,21450,21450,21450,21450,0
|
|
20230622,183000,4439063000,21450,21450,21450,21450,0
|
|
20230622,182900,4439063000,21450,21450,21450,21450,0
|
|
20230622,182800,4439063000,21450,21450,21450,21450,0
|
|
20230622,182700,4439063000,21450,21450,21450,21450,0
|
|
20230622,182600,4439063000,21450,21450,21450,21450,0
|
|
20230622,182500,4439063000,21450,21450,21450,21450,0
|
|
20230622,182400,4439063000,21450,21450,21450,21450,0
|
|
20230622,182300,4439063000,21450,21450,21450,21450,0
|
|
20230622,182200,4439063000,21450,21450,21450,21450,0
|
|
20230622,182100,4439063000,21450,21450,21450,21450,0
|
|
20230622,182000,4439063000,21450,21450,21450,21450,0
|
|
20230622,181900,4439063000,21450,21450,21450,21450,0
|
|
20230622,181800,4439063000,21450,21450,21450,21450,0
|
|
20230622,181700,4439063000,21450,21450,21450,21450,0
|
|
20230622,181600,4439063000,21450,21450,21450,21450,0
|
|
20230622,181500,4439063000,21450,21450,21450,21450,0
|
|
20230622,181400,4439063000,21450,21450,21450,21450,0
|
|
20230622,181300,4439063000,21450,21450,21450,21450,0
|
|
20230622,181200,4439063000,21450,21450,21450,21450,0
|
|
20230622,181100,4439063000,21450,21450,21450,21450,0
|
|
20230622,181000,4439063000,21450,21450,21450,21450,0
|
|
20230622,180900,4439063000,21450,21450,21450,21450,7083
|
|
20230622,180800,4439063000,21450,21450,21450,21450,0
|
|
20230622,180700,4439063000,21450,21450,21450,21450,0
|
|
20230622,180600,4439063000,21450,21450,21450,21450,0
|
|
20230622,180500,4439063000,21450,21450,21450,21450,0
|
|
20230622,180400,4439063000,21450,21450,21450,21450,0
|
|
20230622,180300,4439063000,21450,21450,21450,21450,0
|
|
20230622,180200,4439063000,21450,21450,21450,21450,0
|
|
20230622,180100,4439063000,21450,21450,21450,21450,0
|
|
20230622,180000,4439063000,21450,21450,21450,21450,0
|
|
20230622,175900,4439063000,21450,21450,21450,21450,0
|
|
20230622,175800,4439063000,21450,21450,21450,21450,0
|
|
20230622,175700,4439063000,21450,21450,21450,21450,0
|
|
20230622,175600,4439063000,21450,21450,21450,21450,0
|
|
20230622,175500,4439063000,21450,21450,21450,21450,0
|
|
20230622,175400,4439063000,21450,21450,21450,21450,0
|
|
20230622,175300,4439063000,21450,21450,21450,21450,0
|
|
20230622,175200,4439063000,21450,21450,21450,21450,0
|
|
20230622,175100,4439063000,21450,21450,21450,21450,0
|
|
20230622,175000,4439063000,21450,21450,21450,21450,0
|
|
20230622,174900,4439063000,21450,21450,21450,21450,0
|
|
20230622,174800,4439063000,21450,21450,21450,21450,0
|
|
20230622,174700,4439063000,21450,21450,21450,21450,0
|
|
20230622,174600,4439063000,21450,21450,21450,21450,0
|
|
20230622,174500,4439063000,21450,21450,21450,21450,0
|
|
20230622,174400,4439063000,21450,21450,21450,21450,0
|
|
20230622,174300,4439063000,21450,21450,21450,21450,0
|
|
20230622,174200,4439063000,21450,21450,21450,21450,0
|
|
20230622,174100,4439063000,21450,21450,21450,21450,0
|
|
20230622,174000,4439063000,21450,21450,21450,21450,0
|
|
20230622,173900,4439063000,21450,21450,21450,21450,7083
|
|
20230622,173800,4439063000,21450,21450,21450,21450,0
|
|
20230622,173700,4439063000,21450,21450,21450,21450,0
|
|
20230622,173600,4439063000,21450,21450,21450,21450,0
|
|
20230622,173500,4439063000,21450,21450,21450,21450,0
|
|
20230622,173400,4439063000,21450,21450,21450,21450,0
|
|
20230622,173300,4439063000,21450,21450,21450,21450,0
|
|
20230622,173200,4439063000,21450,21450,21450,21450,0
|
|
20230622,173100,4439063000,21450,21450,21450,21450,0
|
|
20230622,173000,4439063000,21450,21450,21450,21450,0
|
|
20230622,172900,4439063000,21450,21450,21450,21450,0
|
|
20230622,172800,4439063000,21450,21450,21450,21450,0
|
|
20230622,172700,4439063000,21450,21450,21450,21450,0
|
|
20230622,172600,4439063000,21450,21450,21450,21450,0
|
|
20230622,172500,4439063000,21450,21450,21450,21450,0
|
|
20230622,172400,4439063000,21450,21450,21450,21450,0
|
|
20230622,172300,4439063000,21450,21450,21450,21450,0
|
|
20230622,172200,4439063000,21450,21450,21450,21450,0
|
|
20230622,172100,4439063000,21450,21450,21450,21450,0
|
|
20230622,172000,4439063000,21450,21450,21450,21450,0
|
|
20230622,171900,4439063000,21450,21450,21450,21450,0
|
|
20230622,171800,4439063000,21450,21450,21450,21450,0
|
|
20230622,171700,4439063000,21450,21450,21450,21450,0
|
|
20230622,171600,4439063000,21450,21450,21450,21450,0
|
|
20230622,171500,4439063000,21450,21450,21450,21450,0
|
|
20230622,171400,4439063000,21450,21450,21450,21450,0
|
|
20230622,171300,4439063000,21450,21450,21450,21450,0
|
|
20230622,171200,4439063000,21450,21450,21450,21450,0
|
|
20230622,171100,4439063000,21450,21450,21450,21450,0
|
|
20230622,171000,4439063000,21450,21450,21450,21450,0
|
|
20230622,170900,4439063000,21450,21450,21450,21450,7083
|
|
20230622,170800,4439063000,21450,21450,21450,21450,0
|
|
20230622,170700,4439063000,21450,21450,21450,21450,0
|
|
20230622,170600,4439063000,21450,21450,21450,21450,0
|
|
20230622,170500,4439063000,21450,21450,21450,21450,0
|
|
20230622,170400,4439063000,21450,21450,21450,21450,0
|
|
20230622,170300,4439063000,21450,21450,21450,21450,0
|
|
20230622,170200,4439063000,21450,21450,21450,21450,0
|
|
20230622,170100,4439063000,21450,21450,21450,21450,0
|
|
20230622,170000,4439063000,21450,21450,21450,21450,0
|
|
20230622,165900,4439063000,21450,21450,21450,21450,0
|
|
20230622,165800,4439063000,21450,21450,21450,21450,0
|
|
20230622,165700,4439063000,21450,21450,21450,21450,0
|
|
20230622,165600,4439063000,21450,21450,21450,21450,0
|
|
20230622,165500,4439063000,21450,21450,21450,21450,0
|
|
20230622,165400,4439063000,21450,21450,21450,21450,0
|
|
20230622,165300,4439063000,21450,21450,21450,21450,0
|
|
20230622,165200,4439063000,21450,21450,21450,21450,0
|
|
20230622,165100,4439063000,21450,21450,21450,21450,0
|
|
20230622,165000,4439063000,21450,21450,21450,21450,0
|
|
20230622,164900,4439063000,21450,21450,21450,21450,0
|
|
20230622,164800,4439063000,21450,21450,21450,21450,0
|
|
20230622,164700,4439063000,21450,21450,21450,21450,0
|
|
20230622,164600,4439063000,21450,21450,21450,21450,0
|
|
20230622,164500,4439063000,21450,21450,21450,21450,0
|
|
20230622,164400,4439063000,21450,21450,21450,21450,0
|
|
20230622,164300,4439063000,21450,21450,21450,21450,0
|
|
20230622,164200,4439063000,21450,21450,21450,21450,0
|
|
20230622,164100,4439063000,21450,21450,21450,21450,0
|
|
20230622,164000,4439063000,21450,21450,21450,21450,0
|
|
20230622,163900,4439063000,21450,21450,21450,21450,7083
|
|
20230622,163800,4439063000,21450,21450,21450,21450,0
|
|
20230622,163700,4439063000,21450,21450,21450,21450,0
|
|
20230622,163600,4439063000,21450,21450,21450,21450,0
|
|
20230622,163500,4439063000,21450,21450,21450,21450,0
|
|
20230622,163400,4439063000,21450,21450,21450,21450,0
|
|
20230622,163300,4439063000,21450,21450,21450,21450,0
|
|
20230622,163200,4439063000,21450,21450,21450,21450,0
|
|
20230622,163100,4439063000,21450,21450,21450,21450,0
|
|
20230622,163000,4439063000,21450,21450,21450,21450,0
|
|
20230622,162900,4439063000,21450,21450,21450,21450,0
|
|
20230622,162800,4439063000,21450,21450,21450,21450,0
|
|
20230622,162700,4439063000,21450,21450,21450,21450,0
|
|
20230622,162600,4439063000,21450,21450,21450,21450,0
|
|
20230622,162500,4439063000,21450,21450,21450,21450,0
|
|
20230622,162400,4439063000,21450,21450,21450,21450,0
|
|
20230622,162300,4439063000,21450,21450,21450,21450,0
|
|
20230622,162200,4439063000,21450,21450,21450,21450,0
|
|
20230622,162100,4439063000,21450,21450,21450,21450,0
|
|
20230622,162000,4439063000,21450,21450,21450,21450,0
|
|
20230622,161900,4439063000,21450,21450,21450,21450,0
|
|
20230622,161800,4439063000,21450,21450,21450,21450,0
|
|
20230622,161700,4439063000,21450,21450,21450,21450,0
|
|
20230622,161600,4439063000,21450,21450,21450,21450,0
|
|
20230622,161500,4439063000,21450,21450,21450,21450,0
|
|
20230622,161400,4439063000,21450,21450,21450,21450,0
|
|
20230622,161300,4439063000,21450,21450,21450,21450,0
|
|
20230622,161200,4439063000,21450,21450,21450,21450,0
|
|
20230622,161100,4439063000,21450,21450,21450,21450,0
|
|
20230622,161000,4439063000,21450,21450,21450,21450,0
|
|
20230622,160900,4439063000,21450,21450,21450,21450,7083
|
|
20230622,160800,4439063000,21450,21450,21450,21450,0
|
|
20230622,160700,4439063000,21450,21450,21450,21450,0
|
|
20230622,160600,4439063000,21450,21450,21450,21450,0
|
|
20230622,160500,4439063000,21450,21450,21450,21450,0
|
|
20230622,160400,4439063000,21450,21450,21450,21450,0
|
|
20230622,160300,4439063000,21450,21450,21450,21450,0
|
|
20230622,160200,4439063000,21450,21450,21450,21450,0
|
|
20230622,160100,4439063000,21450,21450,21450,21450,0
|
|
20230622,160000,4439063000,21450,21450,21450,21450,0
|
|
20230622,155900,4439063000,21450,21450,21450,21450,0
|
|
20230622,155800,4439063000,21450,21450,21450,21450,0
|
|
20230622,155700,4439063000,21450,21450,21450,21450,0
|
|
20230622,155600,4439063000,21450,21450,21450,21450,0
|
|
20230622,155500,4439063000,21450,21450,21450,21450,0
|
|
20230622,155400,4439063000,21450,21450,21450,21450,0
|
|
20230622,155300,4439063000,21450,21450,21450,21450,0
|
|
20230622,155200,4439063000,21450,21450,21450,21450,0
|
|
20230622,155100,4439063000,21450,21450,21450,21450,0
|
|
20230622,155000,4439063000,21450,21450,21450,21450,0
|
|
20230622,154900,4439063000,21450,21450,21450,21450,0
|
|
20230622,154800,4439063000,21450,21450,21450,21450,0
|
|
20230622,154700,4439063000,21450,21450,21450,21450,0
|
|
20230622,154600,4439063000,21450,21450,21450,21450,0
|
|
20230622,154500,4439063000,21450,21450,21450,21450,0
|
|
20230622,154400,4439063000,21450,21450,21450,21450,0
|
|
20230622,154300,4439063000,21450,21450,21450,21450,0
|
|
20230622,154200,4439063000,21450,21450,21450,21450,0
|
|
20230622,154100,4439063000,21450,21450,21450,21450,0
|
|
20230622,154000,4439063000,21450,21450,21450,21450,0
|
|
20230622,153900,4439063000,21450,21450,21450,21450,7083
|
|
20230622,153800,4439063000,21450,21450,21450,21450,0
|
|
20230622,153700,4439063000,21450,21450,21450,21450,0
|
|
20230622,153600,4439063000,21450,21450,21450,21450,0
|
|
20230622,153500,4439063000,21450,21450,21450,21450,0
|
|
20230622,153400,4439063000,21450,21450,21450,21450,0
|
|
20230622,153300,4439063000,21450,21450,21450,21450,0
|
|
20230622,153200,4439063000,21450,21450,21450,21450,0
|
|
20230622,153100,4439063000,21450,21450,21450,21450,0
|
|
20230622,153000,4439063000,21450,21450,21450,21450,7083
|
|
20230622,152900,4287132650,21450,21450,21450,21450,0
|
|
20230622,152800,4287132650,21450,21450,21450,21450,0
|
|
20230622,152700,4287132650,21450,21450,21450,21450,0
|
|
20230622,152600,4287132650,21450,21450,21450,21450,0
|
|
20230622,152500,4287132650,21450,21450,21450,21450,0
|
|
20230622,152400,4287132650,21450,21450,21450,21450,0
|
|
20230622,152300,4287132650,21450,21450,21450,21450,0
|
|
20230622,152200,4287132650,21450,21450,21450,21450,0
|
|
20230622,152100,4287132650,21450,21450,21450,21450,0
|
|
20230622,152000,4287132650,21450,21450,21450,21450,0
|
|
20230622,151900,4287132650,21450,21550,21550,21450,4743
|
|
20230622,151800,4185151950,21500,21600,21600,21500,762
|
|
20230622,151700,4168739350,21550,21600,21650,21550,2197
|
|
20230622,151600,4121286600,21600,21650,21650,21550,606
|
|
20230622,151500,4108205250,21650,21600,21650,21550,412
|
|
20230622,151400,4099302050,21550,21550,21600,21500,2595
|
|
20230622,151300,4043289350,21550,21550,21550,21500,140
|
|
20230622,151200,4040274800,21550,21500,21550,21500,274
|
|
20230622,151100,4034374100,21550,21550,21550,21500,134
|
|
20230622,151000,4031490600,21500,21500,21550,21500,184
|
|
20230622,150900,4027528350,21500,21550,21550,21500,308
|
|
20230622,150800,4020891450,21500,21550,21550,21500,271
|
|
20230622,150700,4015059950,21500,21500,21550,21500,213
|
|
20230622,150600,4010480350,21550,21550,21550,21500,660
|
|
20230622,150500,3996264750,21550,21450,21550,21450,2427
|
|
20230622,150400,3944159200,21500,21500,21500,21500,297
|
|
20230622,150300,3937773700,21500,21550,21550,21500,1496
|
|
20230622,150200,3905609300,21550,21550,21550,21550,1027
|
|
20230622,150100,3883477450,21550,21550,21550,21550,16
|
|
20230622,150000,3883132650,21550,21600,21600,21550,45
|
|
20230622,145900,3882162600,21600,21550,21600,21550,200
|
|
20230622,145800,3877852250,21550,21600,21600,21550,83
|
|
20230622,145700,3876062750,21600,21550,21600,21550,789
|
|
20230622,145600,3859054800,21500,21550,21550,21500,65
|
|
20230622,145500,3857655200,21550,21550,21550,21500,92
|
|
20230622,145400,3855674250,21550,21550,21550,21500,134
|
|
20230622,145300,3852789300,21550,21550,21550,21500,35
|
|
20230622,145200,3852036050,21500,21500,21550,21500,65
|
|
20230622,145100,3850635950,21500,21550,21550,21500,50
|
|
20230622,145000,3849560700,21500,21500,21550,21500,2821
|
|
20230622,144900,3788909000,21550,21550,21550,21500,125
|
|
20230622,144800,3786221000,21550,21550,21550,21550,23
|
|
20230622,144700,3785725350,21500,21550,21550,21500,82
|
|
20230622,144600,3783962250,21550,21500,21550,21500,150
|
|
20230622,144500,3780736750,21500,21500,21500,21500,17
|
|
20230622,144400,3780371250,21500,21550,21550,21500,165
|
|
20230622,144300,3776818450,21550,21550,21550,21500,75
|
|
20230622,144200,3775205100,21500,21500,21550,21500,487
|
|
20230622,144100,3764727550,21550,21550,21550,21500,216
|
|
20230622,144000,3760082800,21500,21550,21550,21500,277
|
|
20230622,143900,3754127250,21550,21550,21550,21550,8
|
|
20230622,143800,3753954850,21550,21500,21550,21500,2295
|
|
20230622,143700,3704610650,21550,21550,21550,21550,44
|
|
20230622,143600,3703662450,21550,21550,21550,21500,843
|
|
20230622,143500,3685495850,21550,21550,21600,21550,1731
|
|
20230622,143400,3648192550,21500,21500,21500,21500,93
|
|
20230622,143300,3646193050,21550,21500,21550,21500,172
|
|
20230622,143200,3642493950,21550,21550,21550,21500,728
|
|
20230622,143100,3626823050,21500,21550,21600,21500,410
|
|
20230622,143000,3617992950,21550,21550,21550,21500,268
|
|
20230622,142900,3612218050,21550,21600,21600,21550,326
|
|
20230622,142800,3605192350,21550,21550,21600,21550,353
|
|
20230622,142700,3597584700,21600,21550,21600,21550,1046
|
|
20230622,142600,3574997850,21550,21600,21600,21550,2880
|
|
20230622,142500,3512804350,21600,21600,21600,21550,3454
|
|
20230622,142400,3438329650,21600,21600,21650,21600,224
|
|
20230622,142300,3433491000,21600,21600,21600,21600,903
|
|
20230622,142200,3413986200,21650,21650,21650,21600,348
|
|
20230622,142100,3406469000,21650,21600,21650,21600,18
|
|
20230622,142000,3406080000,21600,21650,21650,21600,167
|
|
20230622,141900,3402472550,21650,21650,21650,21650,122
|
|
20230622,141800,3399831250,21650,21650,21650,21650,24
|
|
20230622,141700,3399311650,21600,21600,21600,21600,32
|
|
20230622,141600,3398620450,21650,21650,21650,21650,31
|
|
20230622,141500,3397949300,21650,21600,21650,21550,756
|
|
20230622,141400,3381622800,21600,21600,21650,21600,606
|
|
20230622,141300,3368533000,21600,21650,21650,21600,481
|
|
20230622,141200,3358142900,21650,21650,21650,21600,107
|
|
20230622,141100,3355831350,21650,21600,21650,21600,375
|
|
20230622,141000,3347731100,21600,21600,21650,21600,108
|
|
20230622,140900,3345398150,21650,21650,21650,21600,340
|
|
20230622,140800,3338049750,21650,21600,21650,21600,714
|
|
20230622,140700,3322626650,21600,21650,21650,21600,19
|
|
20230622,140600,3322216000,21650,21650,21650,21650,3
|
|
20230622,140500,3322151050,21600,21650,21650,21600,20
|
|
20230622,140400,3321718900,21650,21650,21650,21650,21
|
|
20230622,140300,3321264250,21650,21650,21650,21600,115
|
|
20230622,140200,3318775100,21650,21700,21700,21650,347
|
|
20230622,140100,3311262250,21650,21700,21700,21650,61
|
|
20230622,140000,3309941350,21650,21550,21650,21550,1290
|
|
20230622,135900,3282085100,21600,21600,21600,21550,64
|
|
20230622,135800,3280702850,21600,21600,21600,21550,133
|
|
20230622,135700,3277831600,21600,21600,21600,21550,91
|
|
20230622,135600,3275866200,21550,21600,21600,21550,288
|
|
20230622,135500,3269658650,21600,21550,21600,21550,122
|
|
20230622,135400,3267025150,21600,21600,21600,21600,22
|
|
20230622,135300,3266549950,21600,21600,21600,21550,410
|
|
20230622,135200,3257707300,21600,21650,21650,21600,848
|
|
20230622,135100,3239390400,21650,21650,21650,21600,2838
|
|
20230622,135000,3178089250,21650,21700,21750,21600,3843
|
|
20230622,134900,3094904500,21700,21650,21700,21650,40
|
|
20230622,134800,3094038050,21700,21650,21700,21650,250
|
|
20230622,134700,3088624950,21700,21650,21700,21650,288
|
|
20230622,134600,3082389300,21650,21700,21700,21650,69
|
|
20230622,134500,3080894250,21700,21650,21700,21650,137
|
|
20230622,134400,3077927950,21700,21700,21700,21700,18
|
|
20230622,134300,3077537350,21650,21700,21700,21650,315
|
|
20230622,134200,3070717550,21650,21650,21700,21650,614
|
|
20230622,134100,3057423750,21650,21650,21650,21650,26
|
|
20230622,134000,3056860850,21700,21700,21700,21650,293
|
|
20230622,133900,3050516400,21700,21700,21700,21650,147
|
|
20230622,133800,3047329600,21650,21650,21700,21650,114
|
|
20230622,133700,3044861250,21650,21650,21650,21600,1898
|
|
20230622,133600,3003782150,21700,21650,21700,21650,106
|
|
20230622,133500,3001487000,21700,21750,21750,21650,157
|
|
20230622,133400,2998080450,21750,21750,21750,21700,563
|
|
20230622,133300,2985862750,21700,21700,21750,21700,815
|
|
20230622,133200,2968176800,21750,21700,21750,21650,530
|
|
20230622,133100,2956682900,21700,21650,21700,21650,17
|
|
20230622,133000,2956314250,21650,21800,21800,21650,2958
|
|
20230622,132900,2892085250,21800,21800,21800,21800,10
|
|
20230622,132800,2891867250,21800,21750,21800,21750,44
|
|
20230622,132700,2890910150,21800,21800,21800,21750,265
|
|
20230622,132600,2885145800,21750,21750,21750,21750,0
|
|
20230622,132500,2885145800,21750,21800,21800,21750,103
|
|
20230622,132400,2882905150,21800,21800,21800,21750,255
|
|
20230622,132300,2877357200,21750,21750,21750,21750,826
|
|
20230622,132200,2859391700,21750,21700,21750,21650,789
|
|
20230622,132100,2842271800,21650,21650,21700,21650,236
|
|
20230622,132000,2837162250,21650,21700,21700,21650,37
|
|
20230622,131900,2836360900,21700,21650,21700,21650,546
|
|
20230622,131800,2824539250,21700,21700,21700,21650,41
|
|
20230622,131700,2823650250,21650,21650,21700,21650,257
|
|
20230622,131600,2818086000,21650,21650,21650,21650,200
|
|
20230622,131500,2813756000,21650,21750,21750,21650,45
|
|
20230622,131400,2812780800,21700,21700,21750,21700,323
|
|
20230622,131300,2805768750,21750,21750,21750,21700,76
|
|
20230622,131200,2804119250,21700,21750,21750,21700,48
|
|
20230622,131100,2803076800,21750,21700,21750,21700,256
|
|
20230622,131000,2797521250,21700,21700,21700,21650,86
|
|
20230622,130900,2795656600,21700,21700,21700,21650,120
|
|
20230622,130800,2793055400,21700,21750,21750,21700,199
|
|
20230622,130700,2788736900,21700,21750,21750,21700,45
|
|
20230622,130600,2787760350,21750,21750,21750,21750,18
|
|
20230622,130500,2787368850,21700,21700,21750,21700,793
|
|
20230622,130400,2770160450,21700,21700,21750,21700,332
|
|
20230622,130300,2762955350,21650,21750,21750,21650,1672
|
|
20230622,130200,2726721400,21700,21750,21750,21700,36
|
|
20230622,130100,2725940050,21750,21700,21750,21700,257
|
|
20230622,130000,2720362950,21750,21700,21750,21700,597
|
|
20230622,125900,2707407750,21700,21700,21700,21650,112
|
|
20230622,125800,2704978900,21700,21700,21700,21650,228
|
|
20230622,125700,2700042350,21700,21700,21700,21650,186
|
|
20230622,125600,2696013650,21700,21700,21700,21650,65
|
|
20230622,125500,2694604750,21700,21650,21700,21650,328
|
|
20230622,125400,2687503250,21700,21700,21700,21650,45
|
|
20230622,125300,2686528300,21650,21700,21700,21650,53
|
|
20230622,125200,2685378700,21700,21650,21700,21650,256
|
|
20230622,125100,2679836100,21700,21700,21700,21650,92
|
|
20230622,125000,2677841300,21700,21650,21700,21650,31
|
|
20230622,124900,2677169300,21700,21700,21700,21650,47
|
|
20230622,124800,2676151000,21650,21700,21700,21650,405
|
|
20230622,124700,2667382550,21650,21700,21700,21650,47
|
|
20230622,124600,2666364700,21650,21700,21700,21650,49
|
|
20230622,124500,2665303600,21700,21750,21750,21700,182
|
|
20230622,124400,2661353950,21700,21650,21700,21600,1951
|
|
20230622,124300,2619066050,21650,21600,21650,21600,68
|
|
20230622,124200,2617596200,21650,21650,21650,21600,424
|
|
20230622,124100,2608427650,21650,21700,21700,21650,78
|
|
20230622,124000,2606738750,21650,21650,21650,21650,2269
|
|
20230622,123900,2557614900,21650,21650,21700,21650,284
|
|
20230622,123800,2551465600,21700,21700,21700,21650,139
|
|
20230622,123700,2548450950,21700,21700,21700,21700,10
|
|
20230622,123600,2548233950,21700,21650,21700,21650,53
|
|
20230622,123500,2547086100,21700,21700,21750,21700,299
|
|
20230622,123400,2540596050,21700,21700,21750,21650,59
|
|
20230622,123300,2539316850,21750,21700,21750,21700,82
|
|
20230622,123200,2537537000,21700,21750,21750,21700,291
|
|
20230622,123100,2531222100,21700,21750,21750,21700,1140
|
|
20230622,123000,2506483900,21750,21700,21750,21700,55
|
|
20230622,122900,2505290050,21700,21700,21750,21700,309
|
|
20230622,122800,2498584000,21700,21750,21750,21700,34
|
|
20230622,122700,2497846050,21750,21750,21750,21750,3
|
|
20230622,122600,2497780800,21700,21700,21750,21700,266
|
|
20230622,122500,2492007900,21750,21750,21750,21750,627
|
|
20230622,122400,2478370650,21750,21800,21800,21750,558
|
|
20230622,122300,2466210750,21750,21750,21750,21750,31
|
|
20230622,122200,2465536500,21750,21800,21800,21750,292
|
|
20230622,122100,2459181950,21750,21750,21800,21750,704
|
|
20230622,122000,2443869700,21750,21700,21750,21700,651
|
|
20230622,121900,2429742850,21700,21750,21750,21700,301
|
|
20230622,121800,2423210250,21750,21700,21750,21700,46
|
|
20230622,121700,2422211800,21700,21700,21700,21700,13
|
|
20230622,121600,2421929700,21700,21700,21750,21700,276
|
|
20230622,121500,2415940000,21700,21700,21700,21700,32
|
|
20230622,121400,2415245600,21750,21700,21750,21700,50
|
|
20230622,121300,2414159000,21700,21750,21750,21700,256
|
|
20230622,121200,2408603600,21700,21700,21700,21700,2
|
|
20230622,121100,2408560200,21700,21700,21750,21700,60
|
|
20230622,121000,2407257700,21750,21750,21750,21700,351
|
|
20230622,120900,2399625000,21700,21750,21750,21700,238
|
|
20230622,120800,2394459550,21700,21700,21700,21700,331
|
|
20230622,120700,2387276850,21700,21750,21800,21700,1610
|
|
20230622,120600,2352316300,21800,21800,21800,21750,227
|
|
20230622,120500,2347378750,21800,21750,21800,21750,137
|
|
20230622,120400,2344393700,21800,21800,21800,21750,47
|
|
20230622,120300,2343369700,21750,21800,21800,21750,257
|
|
20230622,120200,2337779700,21800,21800,21800,21750,154
|
|
20230622,120100,2334424350,21800,21800,21800,21800,4
|
|
20230622,120000,2334337150,21750,21800,21800,21750,482
|
|
20230622,115900,2323846050,21800,21800,21800,21800,103
|
|
20230622,115800,2321600650,21750,21800,21800,21750,79
|
|
20230622,115700,2319880000,21800,21750,21800,21750,335
|
|
20230622,115600,2312593400,21800,21800,21800,21800,7
|
|
20230622,115500,2312440800,21750,21800,21800,21750,46
|
|
20230622,115400,2311439850,21750,21800,21800,21750,167
|
|
20230622,115300,2307806300,21750,21750,21800,21750,352
|
|
20230622,115200,2300149050,21750,21800,21800,21750,79
|
|
20230622,115100,2298430350,21800,21800,21800,21800,21
|
|
20230622,115000,2297972550,21800,21800,21800,21750,342
|
|
20230622,114900,2290532550,21750,21750,21800,21750,122
|
|
20230622,114800,2287874600,21800,21800,21800,21800,54
|
|
20230622,114700,2286697400,21800,21750,21800,21750,258
|
|
20230622,114600,2281085600,21750,21800,21800,21750,17
|
|
20230622,114500,2280715700,21750,21800,21800,21750,78
|
|
20230622,114400,2279016850,21800,21800,21800,21750,264
|
|
20230622,114300,2273274300,21800,21750,21800,21750,120
|
|
20230622,114200,2270661600,21800,21800,21800,21750,208
|
|
20230622,114100,2266131250,21800,21800,21800,21800,4
|
|
20230622,114000,2266044050,21800,21800,21800,21750,633
|
|
20230622,113900,2252257300,21750,21750,21750,21750,44
|
|
20230622,113800,2251300300,21800,21750,21800,21750,197
|
|
20230622,113700,2247010500,21750,21800,21800,21750,589
|
|
20230622,113600,2234186850,21750,21800,21800,21750,158
|
|
20230622,113500,2230748100,21750,21800,21800,21750,51
|
|
20230622,113400,2229637900,21750,21800,21800,21750,298
|
|
20230622,113300,2223154100,21800,21800,21800,21800,33
|
|
20230622,113200,2222434700,21750,21800,21800,21750,73
|
|
20230622,113100,2220845500,21800,21750,21800,21750,257
|
|
20230622,113000,2215255550,21800,21800,21800,21800,133
|
|
20230622,112900,2212356150,21800,21800,21800,21750,131
|
|
20230622,112800,2209502500,21800,21800,21850,21800,155
|
|
20230622,112700,2206123400,21800,21800,21850,21800,711
|
|
20230622,112600,2190623150,21800,21750,21800,21750,151
|
|
20230622,112500,2187332950,21750,21800,21800,21750,1077
|
|
20230622,112400,2163855050,21800,21800,21800,21800,1752
|
|
20230622,112300,2125661450,21850,21850,21850,21850,72
|
|
20230622,112200,2124088250,21850,21850,21850,21800,109
|
|
20230622,112100,2121708800,21850,21800,21850,21800,257
|
|
20230622,112000,2116105950,21850,21850,21850,21850,144
|
|
20230622,111900,2112959550,21850,21800,21850,21800,38
|
|
20230622,111800,2112130800,21800,21800,21850,21800,2663
|
|
20230622,111700,2054077200,21800,21750,21800,21750,56
|
|
20230622,111600,2052858950,21750,21800,21800,21750,35
|
|
20230622,111500,2052097500,21800,21750,21800,21750,706
|
|
20230622,111400,2036741350,21750,21800,21800,21750,263
|
|
20230622,111300,2031020800,21800,21800,21850,21800,455
|
|
20230622,111200,2021101200,21850,21850,21850,21800,153
|
|
20230622,111100,2017765200,21850,21800,21850,21800,291
|
|
20230622,111000,2011421100,21850,21800,21850,21800,261
|
|
20230622,110900,2005730900,21800,21800,21800,21800,264
|
|
20230622,110800,1999975700,21800,21800,21850,21800,318
|
|
20230622,110700,1993042850,21850,21850,21850,21850,42
|
|
20230622,110600,1992125150,21800,21750,21850,21750,841
|
|
20230622,110500,1973824100,21750,21700,21750,21700,242
|
|
20230622,110400,1968571900,21700,21700,21750,21700,49
|
|
20230622,110300,1967508500,21750,21700,21750,21700,39
|
|
20230622,110200,1966661800,21750,21700,21750,21700,226
|
|
20230622,110100,1961757350,21750,21800,21800,21750,305
|
|
20230622,110000,1955123400,21800,21750,21800,21750,44
|
|
20230622,105900,1954165650,21750,21800,21800,21750,52
|
|
20230622,105800,1953034350,21750,21800,21850,21750,1265
|
|
20230622,105700,1925469650,21800,21800,21850,21800,60
|
|
20230622,105600,1924161500,21800,21850,21850,21800,164
|
|
20230622,105500,1920581100,21850,21800,21850,21800,387
|
|
20230622,105400,1912143650,21800,21800,21850,21800,53
|
|
20230622,105300,1910988050,21800,21850,21850,21800,69
|
|
20230622,105200,1909483350,21800,21850,21850,21800,523
|
|
20230622,105100,1898069100,21800,21800,21800,21800,72
|
|
20230622,105000,1896499500,21800,21800,21850,21800,117
|
|
20230622,104900,1893948400,21800,21750,21850,21750,461
|
|
20230622,104800,1883909300,21750,21800,21850,21750,1320
|
|
20230622,104700,1855133050,21800,21850,21850,21800,336
|
|
20230622,104600,1847794250,21850,21800,21850,21750,811
|
|
20230622,104500,1830118900,21750,21750,21800,21750,253
|
|
20230622,104400,1824616100,21750,21800,21800,21750,47
|
|
20230622,104300,1823593800,21800,21750,21800,21700,392
|
|
20230622,104200,1815065450,21800,21800,21800,21750,310
|
|
20230622,104100,1808320200,21750,21750,21750,21750,668
|
|
20230622,104000,1793791200,21750,21750,21750,21750,55
|
|
20230622,103900,1792594950,21750,21750,21750,21750,515
|
|
20230622,103800,1781393700,21750,21750,21750,21750,59
|
|
20230622,103700,1780110450,21800,21700,21800,21700,408
|
|
20230622,103600,1771240900,21750,21700,21750,21700,256
|
|
20230622,103500,1765685550,21700,21750,21750,21700,1358
|
|
20230622,103400,1736209450,21700,21750,21750,21700,43
|
|
20230622,103300,1735276150,21700,21750,21750,21700,80
|
|
20230622,103200,1733539950,21700,21750,21800,21700,926
|
|
20230622,103100,1713413750,21750,21700,21750,21700,1017
|
|
20230622,103000,1691344000,21700,21700,21750,21650,4233
|
|
20230622,102900,1599598900,21650,21700,21750,21650,1379
|
|
20230622,102800,1569688900,21700,21750,21750,21700,3943
|
|
20230622,102700,1484082250,21750,21750,21800,21750,97
|
|
20230622,102600,1481972000,21750,21800,21800,21750,552
|
|
20230622,102500,1469950000,21800,21800,21800,21800,75
|
|
20230622,102400,1468315000,21800,21800,21800,21750,125
|
|
20230622,102300,1465591450,21750,21750,21800,21750,424
|
|
20230622,102200,1456365400,21800,21750,21800,21750,1004
|
|
20230622,102100,1434484200,21800,21800,21800,21800,11
|
|
20230622,102000,1434244400,21750,21750,21750,21750,409
|
|
20230622,101900,1425348650,21750,21750,21800,21750,356
|
|
20230622,101800,1417603150,21800,21800,21800,21750,40
|
|
20230622,101700,1416732600,21800,21800,21800,21750,876
|
|
20230622,101600,1397637350,21800,21850,21850,21800,339
|
|
20230622,101500,1390243350,21800,21800,21800,21800,139
|
|
20230622,101400,1387213150,21800,21750,21850,21750,623
|
|
20230622,101300,1373633200,21750,21800,21800,21750,1217
|
|
20230622,101200,1347103450,21800,21800,21800,21750,1265
|
|
20230622,101100,1319528550,21850,21750,21850,21750,215
|
|
20230622,101000,1314834800,21750,21800,21800,21750,723
|
|
20230622,100900,1299075000,21850,21800,21850,21800,117
|
|
20230622,100800,1296522100,21800,21800,21800,21750,215
|
|
20230622,100700,1291835850,21800,21750,21850,21750,1317
|
|
20230622,100600,1263130150,21750,21750,21750,21700,446
|
|
20230622,100500,1253431650,21750,21750,21800,21700,100
|
|
20230622,100400,1251257900,21800,21750,21800,21750,157
|
|
20230622,100300,1247843050,21750,21700,21800,21700,249
|
|
20230622,100200,1242428600,21750,21700,21750,21700,1141
|
|
20230622,100100,1217666450,21650,21600,21700,21600,852
|
|
20230622,100000,1199224200,21650,21700,21700,21650,1785
|
|
20230622,095900,1160576250,21650,21700,21700,21650,87
|
|
20230622,095800,1158692150,21700,21650,21700,21650,81
|
|
20230622,095700,1156935950,21650,21700,21700,21650,317
|
|
20230622,095600,1150071900,21650,21650,21700,21650,585
|
|
20230622,095500,1137380850,21650,21700,21700,21650,44
|
|
20230622,095400,1136428150,21650,21700,21700,21650,260
|
|
20230622,095300,1130796250,21700,21700,21700,21700,597
|
|
20230622,095200,1117841350,21700,21750,21750,21700,898
|
|
20230622,095100,1098328800,21750,21800,21800,21750,1687
|
|
20230622,095000,1061554550,21850,21850,21850,21800,687
|
|
20230622,094900,1046556050,21850,21850,21850,21800,294
|
|
20230622,094800,1040143250,21850,21850,21850,21800,366
|
|
20230622,094700,1032147000,21800,21850,21850,21800,368
|
|
20230622,094600,1024121400,21850,21800,21850,21800,142
|
|
20230622,094500,1021022350,21800,21800,21800,21800,29
|
|
20230622,094400,1020390150,21800,21800,21850,21800,311
|
|
20230622,094300,1013609550,21800,21850,21850,21800,484
|
|
20230622,094200,1003035900,21900,21850,21900,21850,279
|
|
20230622,094100,996939200,21850,21950,21950,21850,1320
|
|
20230622,094000,968029850,21950,21900,21950,21900,127
|
|
20230622,093900,965246100,21950,21950,21950,21900,92
|
|
20230622,093800,963228950,21950,22000,22000,21950,1296
|
|
20230622,093700,934776650,21950,22000,22000,21950,373
|
|
20230622,093600,926583900,22000,21900,22000,21900,227
|
|
20230622,093500,921601550,21950,21950,21950,21900,250
|
|
20230622,093400,916115450,21950,21950,21950,21900,534
|
|
20230622,093300,904408550,21950,21950,21950,21900,112
|
|
20230622,093200,901954100,21950,21950,21950,21900,289
|
|
20230622,093100,895622450,21900,22000,22000,21900,367
|
|
20230622,093000,887563900,21900,22000,22050,21900,580
|
|
20230622,092900,874823400,22000,22000,22000,21950,182
|
|
20230622,092800,870820250,22000,21950,22000,21900,454
|
|
20230622,092700,860854950,21950,21900,21950,21900,985
|
|
20230622,092600,839236200,21950,21950,21950,21900,163
|
|
20230622,092500,835660600,21950,21900,21950,21900,92
|
|
20230622,092400,833645400,21900,21900,21950,21900,649
|
|
20230622,092300,819425800,21900,22000,22000,21900,2942
|
|
20230622,092200,754724050,22050,22050,22050,22000,546
|
|
20230622,092100,742686650,22050,22050,22050,22050,2246
|
|
20230622,092000,693162350,22000,22050,22050,22000,1751
|
|
20230622,091900,654553550,22000,22000,22050,22000,49
|
|
20230622,091800,653475450,22050,22000,22050,22000,771
|
|
20230622,091700,636508400,22000,22000,22000,21950,303
|
|
20230622,091600,629843850,21950,22000,22000,21950,98
|
|
20230622,091500,627689950,22000,22050,22050,22000,1958
|
|
20230622,091400,584609750,22050,22000,22050,22000,1372
|
|
20230622,091300,554368200,21950,22000,22050,21950,5663
|
|
20230622,091200,429803400,21950,21750,21950,21750,2242
|
|
20230622,091100,380726300,21750,21700,21800,21700,1975
|
|
20230622,091000,337707650,21700,21750,21750,21700,197
|
|
20230622,090900,333432450,21750,21800,21800,21700,333
|
|
20230622,090800,326191850,21800,21800,21800,21750,382
|
|
20230622,090700,317865750,21750,21800,21850,21750,1261
|
|
20230622,090600,290393700,21800,21800,21850,21800,750
|
|
20230622,090500,274043550,21800,21750,21850,21700,1226
|
|
20230622,090400,247345700,21750,21750,21750,21750,100
|
|
20230622,090300,245170700,21750,21700,21800,21700,941
|
|
20230622,090200,224702500,21650,21850,21850,21350,8190
|
|
20230622,090100,48157250,21900,21850,21900,21850,75
|
|
20230622,090000,46515700,21850,21750,21850,21700,2129
|