577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,183400,2449266600,22250,22250,22250,22250,4129
|
|
20230622,183300,2449266600,22250,22250,22250,22250,0
|
|
20230622,183200,2449266600,22250,22250,22250,22250,0
|
|
20230622,183100,2449266600,22250,22250,22250,22250,0
|
|
20230622,183000,2449266600,22250,22250,22250,22250,0
|
|
20230622,182900,2449266600,22250,22250,22250,22250,0
|
|
20230622,182800,2449266600,22250,22250,22250,22250,0
|
|
20230622,182700,2449266600,22250,22250,22250,22250,0
|
|
20230622,182600,2449266600,22250,22250,22250,22250,0
|
|
20230622,182500,2449266600,22250,22250,22250,22250,0
|
|
20230622,182400,2449266600,22250,22250,22250,22250,0
|
|
20230622,182300,2449266600,22250,22250,22250,22250,0
|
|
20230622,182200,2449266600,22250,22250,22250,22250,0
|
|
20230622,182100,2449266600,22250,22250,22250,22250,0
|
|
20230622,182000,2449266600,22250,22250,22250,22250,0
|
|
20230622,181900,2449266600,22250,22250,22250,22250,0
|
|
20230622,181800,2449266600,22250,22250,22250,22250,0
|
|
20230622,181700,2449266600,22250,22250,22250,22250,0
|
|
20230622,181600,2449266600,22250,22250,22250,22250,0
|
|
20230622,181500,2449266600,22250,22250,22250,22250,0
|
|
20230622,181400,2449266600,22250,22250,22250,22250,0
|
|
20230622,181300,2449266600,22250,22250,22250,22250,0
|
|
20230622,181200,2449266600,22250,22250,22250,22250,0
|
|
20230622,181100,2449266600,22250,22250,22250,22250,0
|
|
20230622,181000,2449266600,22250,22250,22250,22250,0
|
|
20230622,180900,2449266600,22250,22250,22250,22250,0
|
|
20230622,180800,2449266600,22250,22250,22250,22250,0
|
|
20230622,180700,2449266600,22250,22250,22250,22250,0
|
|
20230622,180600,2449266600,22250,22250,22250,22250,0
|
|
20230622,180500,2449266600,22250,22250,22250,22250,0
|
|
20230622,180400,2449266600,22250,22250,22250,22250,4129
|
|
20230622,180300,2449266600,22250,22250,22250,22250,0
|
|
20230622,180200,2449266600,22250,22250,22250,22250,0
|
|
20230622,180100,2449266600,22250,22250,22250,22250,0
|
|
20230622,180000,2449266600,22250,22250,22250,22250,0
|
|
20230622,175900,2449266600,22250,22250,22250,22250,0
|
|
20230622,175800,2449266600,22250,22250,22250,22250,0
|
|
20230622,175700,2449266600,22250,22250,22250,22250,0
|
|
20230622,175600,2449266600,22250,22250,22250,22250,0
|
|
20230622,175500,2449266600,22250,22250,22250,22250,0
|
|
20230622,175400,2449266600,22250,22250,22250,22250,0
|
|
20230622,175300,2449266600,22250,22250,22250,22250,0
|
|
20230622,175200,2449266600,22250,22250,22250,22250,0
|
|
20230622,175100,2449266600,22250,22250,22250,22250,0
|
|
20230622,175000,2449266600,22250,22250,22250,22250,0
|
|
20230622,174900,2449266600,22250,22250,22250,22250,0
|
|
20230622,174800,2449266600,22250,22250,22250,22250,0
|
|
20230622,174700,2449266600,22250,22250,22250,22250,0
|
|
20230622,174600,2449266600,22250,22250,22250,22250,0
|
|
20230622,174500,2449266600,22250,22250,22250,22250,0
|
|
20230622,174400,2449266600,22250,22250,22250,22250,0
|
|
20230622,174300,2449266600,22250,22250,22250,22250,0
|
|
20230622,174200,2449266600,22250,22250,22250,22250,0
|
|
20230622,174100,2449266600,22250,22250,22250,22250,0
|
|
20230622,174000,2449266600,22250,22250,22250,22250,0
|
|
20230622,173900,2449266600,22250,22250,22250,22250,0
|
|
20230622,173800,2449266600,22250,22250,22250,22250,0
|
|
20230622,173700,2449266600,22250,22250,22250,22250,0
|
|
20230622,173600,2449266600,22250,22250,22250,22250,0
|
|
20230622,173500,2449266600,22250,22250,22250,22250,0
|
|
20230622,173400,2449266600,22250,22250,22250,22250,4129
|
|
20230622,173300,2449266600,22250,22250,22250,22250,0
|
|
20230622,173200,2449266600,22250,22250,22250,22250,0
|
|
20230622,173100,2449266600,22250,22250,22250,22250,0
|
|
20230622,173000,2449266600,22250,22250,22250,22250,0
|
|
20230622,172900,2449266600,22250,22250,22250,22250,0
|
|
20230622,172800,2449266600,22250,22250,22250,22250,0
|
|
20230622,172700,2449266600,22250,22250,22250,22250,0
|
|
20230622,172600,2449266600,22250,22250,22250,22250,0
|
|
20230622,172500,2449266600,22250,22250,22250,22250,0
|
|
20230622,172400,2449266600,22250,22250,22250,22250,0
|
|
20230622,172300,2449266600,22250,22250,22250,22250,0
|
|
20230622,172200,2449266600,22250,22250,22250,22250,0
|
|
20230622,172100,2449266600,22250,22250,22250,22250,0
|
|
20230622,172000,2449266600,22250,22250,22250,22250,0
|
|
20230622,171900,2449266600,22250,22250,22250,22250,0
|
|
20230622,171800,2449266600,22250,22250,22250,22250,0
|
|
20230622,171700,2449266600,22250,22250,22250,22250,0
|
|
20230622,171600,2449266600,22250,22250,22250,22250,0
|
|
20230622,171500,2449266600,22250,22250,22250,22250,0
|
|
20230622,171400,2449266600,22250,22250,22250,22250,0
|
|
20230622,171300,2449266600,22250,22250,22250,22250,0
|
|
20230622,171200,2449266600,22250,22250,22250,22250,0
|
|
20230622,171100,2449266600,22250,22250,22250,22250,0
|
|
20230622,171000,2449266600,22250,22250,22250,22250,0
|
|
20230622,170900,2449266600,22250,22250,22250,22250,0
|
|
20230622,170800,2449266600,22250,22250,22250,22250,0
|
|
20230622,170700,2449266600,22250,22250,22250,22250,0
|
|
20230622,170600,2449266600,22250,22250,22250,22250,0
|
|
20230622,170500,2449266600,22250,22250,22250,22250,0
|
|
20230622,170400,2449266600,22250,22250,22250,22250,4129
|
|
20230622,170300,2449266600,22250,22250,22250,22250,0
|
|
20230622,170200,2449266600,22250,22250,22250,22250,0
|
|
20230622,170100,2449266600,22250,22250,22250,22250,0
|
|
20230622,170000,2449266600,22250,22250,22250,22250,0
|
|
20230622,165900,2449266600,22250,22250,22250,22250,0
|
|
20230622,165800,2449266600,22250,22250,22250,22250,0
|
|
20230622,165700,2449266600,22250,22250,22250,22250,0
|
|
20230622,165600,2449266600,22250,22250,22250,22250,0
|
|
20230622,165500,2449266600,22250,22250,22250,22250,0
|
|
20230622,165400,2449266600,22250,22250,22250,22250,0
|
|
20230622,165300,2449266600,22250,22250,22250,22250,0
|
|
20230622,165200,2449266600,22250,22250,22250,22250,0
|
|
20230622,165100,2449266600,22250,22250,22250,22250,0
|
|
20230622,165000,2449266600,22250,22250,22250,22250,0
|
|
20230622,164900,2449266600,22250,22250,22250,22250,0
|
|
20230622,164800,2449266600,22250,22250,22250,22250,0
|
|
20230622,164700,2449266600,22250,22250,22250,22250,0
|
|
20230622,164600,2449266600,22250,22250,22250,22250,0
|
|
20230622,164500,2449266600,22250,22250,22250,22250,0
|
|
20230622,164400,2449266600,22250,22250,22250,22250,0
|
|
20230622,164300,2449266600,22250,22250,22250,22250,0
|
|
20230622,164200,2449266600,22250,22250,22250,22250,0
|
|
20230622,164100,2449266600,22250,22250,22250,22250,0
|
|
20230622,164000,2449266600,22250,22250,22250,22250,0
|
|
20230622,163900,2449266600,22250,22250,22250,22250,0
|
|
20230622,163800,2449266600,22250,22250,22250,22250,0
|
|
20230622,163700,2449266600,22250,22250,22250,22250,0
|
|
20230622,163600,2449266600,22250,22250,22250,22250,0
|
|
20230622,163500,2449266600,22250,22250,22250,22250,0
|
|
20230622,163400,2449266600,22250,22250,22250,22250,4129
|
|
20230622,163300,2449266600,22250,22250,22250,22250,0
|
|
20230622,163200,2449266600,22250,22250,22250,22250,0
|
|
20230622,163100,2449266600,22250,22250,22250,22250,0
|
|
20230622,163000,2449266600,22250,22250,22250,22250,0
|
|
20230622,162900,2449266600,22250,22250,22250,22250,0
|
|
20230622,162800,2449266600,22250,22250,22250,22250,0
|
|
20230622,162700,2449266600,22250,22250,22250,22250,0
|
|
20230622,162600,2449266600,22250,22250,22250,22250,0
|
|
20230622,162500,2449266600,22250,22250,22250,22250,0
|
|
20230622,162400,2449266600,22250,22250,22250,22250,0
|
|
20230622,162300,2449266600,22250,22250,22250,22250,0
|
|
20230622,162200,2449266600,22250,22250,22250,22250,0
|
|
20230622,162100,2449266600,22250,22250,22250,22250,0
|
|
20230622,162000,2449266600,22250,22250,22250,22250,0
|
|
20230622,161900,2449266600,22250,22250,22250,22250,0
|
|
20230622,161800,2449266600,22250,22250,22250,22250,0
|
|
20230622,161700,2449266600,22250,22250,22250,22250,0
|
|
20230622,161600,2449266600,22250,22250,22250,22250,0
|
|
20230622,161500,2449266600,22250,22250,22250,22250,0
|
|
20230622,161400,2449266600,22250,22250,22250,22250,0
|
|
20230622,161300,2449266600,22250,22250,22250,22250,0
|
|
20230622,161200,2449266600,22250,22250,22250,22250,0
|
|
20230622,161100,2449266600,22250,22250,22250,22250,0
|
|
20230622,161000,2449266600,22250,22250,22250,22250,0
|
|
20230622,160900,2449266600,22250,22250,22250,22250,0
|
|
20230622,160800,2449266600,22250,22250,22250,22250,0
|
|
20230622,160700,2449266600,22250,22250,22250,22250,0
|
|
20230622,160600,2449266600,22250,22250,22250,22250,0
|
|
20230622,160500,2449266600,22250,22250,22250,22250,0
|
|
20230622,160400,2449266600,22250,22250,22250,22250,4129
|
|
20230622,160300,2449266600,22250,22250,22250,22250,0
|
|
20230622,160200,2449266600,22250,22250,22250,22250,0
|
|
20230622,160100,2449266600,22250,22250,22250,22250,0
|
|
20230622,160000,2449266600,22250,22250,22250,22250,0
|
|
20230622,155900,2449266600,22250,22250,22250,22250,0
|
|
20230622,155800,2449266600,22250,22250,22250,22250,0
|
|
20230622,155700,2449266600,22250,22250,22250,22250,0
|
|
20230622,155600,2449266600,22250,22250,22250,22250,0
|
|
20230622,155500,2449266600,22250,22250,22250,22250,0
|
|
20230622,155400,2449266600,22250,22250,22250,22250,0
|
|
20230622,155300,2449266600,22250,22250,22250,22250,0
|
|
20230622,155200,2449266600,22250,22250,22250,22250,0
|
|
20230622,155100,2449266600,22250,22250,22250,22250,0
|
|
20230622,155000,2449266600,22250,22250,22250,22250,0
|
|
20230622,154900,2449266600,22250,22250,22250,22250,0
|
|
20230622,154800,2449266600,22250,22250,22250,22250,0
|
|
20230622,154700,2449266600,22250,22250,22250,22250,0
|
|
20230622,154600,2449266600,22250,22250,22250,22250,0
|
|
20230622,154500,2449266600,22250,22250,22250,22250,0
|
|
20230622,154400,2449266600,22250,22250,22250,22250,0
|
|
20230622,154300,2449266600,22250,22250,22250,22250,0
|
|
20230622,154200,2449266600,22250,22250,22250,22250,0
|
|
20230622,154100,2449266600,22250,22250,22250,22250,0
|
|
20230622,154000,2449266600,22250,22250,22250,22250,0
|
|
20230622,153900,2449266600,22250,22250,22250,22250,0
|
|
20230622,153800,2449266600,22250,22250,22250,22250,0
|
|
20230622,153700,2449266600,22250,22250,22250,22250,0
|
|
20230622,153600,2449266600,22250,22250,22250,22250,0
|
|
20230622,153500,2449266600,22250,22250,22250,22250,0
|
|
20230622,153400,2449266600,22250,22250,22250,22250,4129
|
|
20230622,153300,2449266600,22250,22250,22250,22250,0
|
|
20230622,153200,2449266600,22250,22250,22250,22250,0
|
|
20230622,153100,2449266600,22250,22250,22250,22250,0
|
|
20230622,153000,2449266600,22250,22250,22250,22250,4129
|
|
20230622,152900,2357396350,22250,22250,22250,22250,0
|
|
20230622,152800,2357396350,22250,22250,22250,22250,0
|
|
20230622,152700,2357396350,22250,22250,22250,22250,0
|
|
20230622,152600,2357396350,22250,22250,22250,22250,0
|
|
20230622,152500,2357396350,22250,22250,22250,22250,0
|
|
20230622,152400,2357396350,22250,22250,22250,22250,0
|
|
20230622,152300,2357396350,22250,22250,22250,22250,0
|
|
20230622,152200,2357396350,22250,22250,22250,22250,0
|
|
20230622,152100,2357396350,22250,22250,22250,22250,0
|
|
20230622,152000,2357396350,22250,22250,22250,22250,0
|
|
20230622,151900,2357396350,22250,22100,22250,22100,2501
|
|
20230622,151800,2301784300,22200,22250,22250,22200,2
|
|
20230622,151700,2301739850,22100,22150,22250,22100,388
|
|
20230622,151600,2293159450,22150,22150,22150,22100,1301
|
|
20230622,151500,2264403850,22100,22200,22200,22100,1500
|
|
20230622,151400,2231203650,22200,22200,22200,22200,50
|
|
20230622,151300,2230093650,22200,22200,22250,22150,1251
|
|
20230622,151200,2202353900,22250,22250,22250,22250,1
|
|
20230622,151100,2202331650,22200,22200,22200,22200,13
|
|
20230622,151000,2202043050,22250,22250,22250,22250,1
|
|
20230622,150900,2202020800,22250,22250,22250,22250,50
|
|
20230622,150800,2200908300,22250,22250,22250,22250,1
|
|
20230622,150700,2200886050,22250,22250,22250,22250,0
|
|
20230622,150600,2200886050,22250,22250,22250,22250,1
|
|
20230622,150500,2200863800,22200,22250,22250,22200,139
|
|
20230622,150400,2197777900,22200,22200,22200,22200,0
|
|
20230622,150300,2197777900,22200,22200,22200,22200,0
|
|
20230622,150200,2197777900,22200,22200,22200,22200,3
|
|
20230622,150100,2197711300,22200,22200,22200,22200,68
|
|
20230622,150000,2196201700,22200,22250,22250,22200,562
|
|
20230622,145900,2183724300,22300,22300,22300,22300,0
|
|
20230622,145800,2183724300,22300,22300,22300,22300,1
|
|
20230622,145700,2183702000,22200,22200,22200,22200,385
|
|
20230622,145600,2175155000,22200,22200,22200,22200,0
|
|
20230622,145500,2175155000,22200,22200,22200,22200,1
|
|
20230622,145400,2175132800,22150,22150,22150,22150,0
|
|
20230622,145300,2175132800,22150,22150,22150,22150,0
|
|
20230622,145200,2175132800,22150,22150,22200,22150,93
|
|
20230622,145100,2173072800,22150,22200,22200,22150,282
|
|
20230622,145000,2166820750,22200,22200,22200,22200,0
|
|
20230622,144900,2166820750,22200,22200,22200,22200,0
|
|
20230622,144800,2166820750,22200,22200,22200,22200,0
|
|
20230622,144700,2166820750,22200,22200,22200,22150,313
|
|
20230622,144600,2159887150,22200,22200,22200,22150,69
|
|
20230622,144500,2158358350,22200,22200,22200,22200,0
|
|
20230622,144400,2158358350,22200,22200,22200,22150,47
|
|
20230622,144300,2157316450,22200,22200,22200,22200,39
|
|
20230622,144200,2156450650,22200,22200,22200,22200,27
|
|
20230622,144100,2155851250,22200,22200,22200,22200,50
|
|
20230622,144000,2154741250,22300,22300,22300,22300,5
|
|
20230622,143900,2154629750,22300,22300,22300,22300,0
|
|
20230622,143800,2154629750,22300,22300,22300,22300,1
|
|
20230622,143700,2154607450,22200,22200,22200,22200,0
|
|
20230622,143600,2154607450,22200,22200,22200,22200,100
|
|
20230622,143500,2152387450,22200,22200,22200,22200,113
|
|
20230622,143400,2149878850,22300,22300,22300,22300,11
|
|
20230622,143300,2149633550,22300,22250,22300,22250,45
|
|
20230622,143200,2148630700,22250,22200,22250,22200,274
|
|
20230622,143100,2142535700,22200,22200,22200,22200,1174
|
|
20230622,143000,2116472900,22250,22250,22250,22250,240
|
|
20230622,142900,2111132900,22250,22250,22250,22250,0
|
|
20230622,142800,2111132900,22250,22250,22250,22250,86
|
|
20230622,142700,2109219400,22300,22300,22300,22300,0
|
|
20230622,142600,2109219400,22300,22300,22300,22300,0
|
|
20230622,142500,2109219400,22300,22300,22300,22300,0
|
|
20230622,142400,2109219400,22300,22300,22300,22300,1
|
|
20230622,142300,2109197100,22250,22250,22250,22250,165
|
|
20230622,142200,2105525850,22250,22250,22250,22250,87
|
|
20230622,142100,2103590100,22250,22250,22250,22250,33
|
|
20230622,142000,2102855850,22300,22300,22300,22300,3
|
|
20230622,141900,2102788950,22200,22200,22200,22200,0
|
|
20230622,141800,2102788950,22200,22200,22200,22200,8
|
|
20230622,141700,2102611350,22200,22200,22200,22200,0
|
|
20230622,141600,2102611350,22200,22200,22200,22200,40
|
|
20230622,141500,2101723350,22200,22200,22200,22200,0
|
|
20230622,141400,2101723350,22200,22200,22200,22200,10
|
|
20230622,141300,2101501350,22200,22200,22200,22200,0
|
|
20230622,141200,2101501350,22200,22200,22200,22200,0
|
|
20230622,141100,2101501350,22200,22200,22200,22200,4
|
|
20230622,141000,2101412550,22200,22200,22200,22200,0
|
|
20230622,140900,2101412550,22200,22200,22200,22200,10
|
|
20230622,140800,2101190550,22300,22300,22300,22300,25
|
|
20230622,140700,2100633050,22200,22200,22200,22200,15
|
|
20230622,140600,2100300050,22300,22300,22300,22300,2
|
|
20230622,140500,2100255450,22200,22200,22200,22200,50
|
|
20230622,140400,2099145450,22200,22200,22200,22200,70
|
|
20230622,140300,2097591450,22200,22300,22300,22200,69
|
|
20230622,140200,2096053750,22300,22300,22300,22300,33
|
|
20230622,140100,2095317850,22300,22300,22300,22300,0
|
|
20230622,140000,2095317850,22300,22300,22300,22300,0
|
|
20230622,135900,2095317850,22300,22300,22300,22300,0
|
|
20230622,135800,2095317850,22300,22300,22300,22300,1
|
|
20230622,135700,2095295550,22300,22300,22300,22300,0
|
|
20230622,135600,2095295550,22300,22300,22300,22300,1
|
|
20230622,135500,2095273250,22300,22300,22300,22300,3
|
|
20230622,135400,2095206350,22300,22200,22300,22200,11
|
|
20230622,135300,2094961150,22200,22200,22200,22200,0
|
|
20230622,135200,2094961150,22200,22200,22200,22200,200
|
|
20230622,135100,2090521150,22300,22300,22300,22300,0
|
|
20230622,135000,2090521150,22300,22300,22300,22300,66
|
|
20230622,134900,2089049350,22300,22200,22300,22200,2
|
|
20230622,134800,2089004850,22350,22350,22350,22350,0
|
|
20230622,134700,2089004850,22350,22350,22350,22350,5
|
|
20230622,134600,2088893100,22350,22350,22350,22350,0
|
|
20230622,134500,2088893100,22350,22350,22350,22350,0
|
|
20230622,134400,2088893100,22350,22300,22350,22200,12
|
|
20230622,134300,2088625900,22200,22200,22200,22200,0
|
|
20230622,134200,2088625900,22200,22200,22200,22200,5
|
|
20230622,134100,2088514900,22200,22200,22200,22200,0
|
|
20230622,134000,2088514900,22200,22200,22200,22200,1
|
|
20230622,133900,2088492700,22200,22200,22200,22200,0
|
|
20230622,133800,2088492700,22200,22200,22200,22200,0
|
|
20230622,133700,2088492700,22200,22200,22200,22200,0
|
|
20230622,133600,2088492700,22200,22200,22200,22200,100
|
|
20230622,133500,2086272700,22250,22250,22250,22250,200
|
|
20230622,133400,2081822700,22350,22350,22350,22350,1
|
|
20230622,133300,2081800350,22350,22300,22350,22250,101
|
|
20230622,133200,2079549550,22350,22350,22350,22350,0
|
|
20230622,133100,2079549550,22350,22350,22350,22350,0
|
|
20230622,133000,2079549550,22350,22350,22350,22350,1
|
|
20230622,132900,2079527200,22350,22300,22350,22300,109
|
|
20230622,132800,2077096450,22300,22300,22300,22300,15
|
|
20230622,132700,2076761950,22300,22300,22300,22300,80
|
|
20230622,132600,2074977950,22300,22300,22300,22300,50
|
|
20230622,132500,2073862950,22350,22350,22350,22350,0
|
|
20230622,132400,2073862950,22350,22350,22350,22350,3
|
|
20230622,132300,2073795900,22350,22350,22350,22350,0
|
|
20230622,132200,2073795900,22350,22350,22350,22350,99
|
|
20230622,132100,2071583250,22350,22300,22350,22300,3
|
|
20230622,132000,2071516250,22300,22300,22300,22300,103
|
|
20230622,131900,2069219350,22300,22300,22300,22300,40
|
|
20230622,131800,2068327350,22350,22350,22350,22350,30
|
|
20230622,131700,2067656850,22350,22350,22350,22350,4
|
|
20230622,131600,2067567450,22350,22350,22350,22350,0
|
|
20230622,131500,2067567450,22350,22350,22350,22350,0
|
|
20230622,131400,2067567450,22350,22350,22350,22350,50
|
|
20230622,131300,2066449950,22350,22350,22400,22350,17
|
|
20230622,131200,2066069550,22350,22350,22350,22350,49
|
|
20230622,131100,2064974400,22400,22350,22400,22350,2
|
|
20230622,131000,2064929650,22400,22400,22400,22400,8
|
|
20230622,130900,2064750450,22350,22350,22350,22350,209
|
|
20230622,130800,2060079300,22400,22400,22400,22400,0
|
|
20230622,130700,2060079300,22400,22400,22400,22400,0
|
|
20230622,130600,2060079300,22400,22350,22400,22350,63
|
|
20230622,130500,2058668350,22400,22400,22400,22400,39
|
|
20230622,130400,2057794750,22350,22350,22400,22350,60
|
|
20230622,130300,2056451850,22350,22350,22350,22350,4
|
|
20230622,130200,2056362450,22400,22400,22400,22400,1
|
|
20230622,130100,2056340050,22350,22300,22400,22300,909
|
|
20230622,130000,2036015350,22300,22300,22300,22300,10
|
|
20230622,125900,2035792350,22300,22300,22300,22300,1
|
|
20230622,125800,2035770050,22300,22300,22300,22300,101
|
|
20230622,125700,2033517750,22350,22300,22350,22300,215
|
|
20230622,125600,2028723050,22300,22250,22300,22250,413
|
|
20230622,125500,2019513700,22250,22250,22250,22250,0
|
|
20230622,125400,2019513700,22250,22250,22250,22250,24
|
|
20230622,125300,2018979700,22200,22200,22200,22200,0
|
|
20230622,125200,2018979700,22200,22200,22200,22200,0
|
|
20230622,125100,2018979700,22200,22200,22200,22200,0
|
|
20230622,125000,2018979700,22200,22200,22200,22200,0
|
|
20230622,124900,2018979700,22200,22300,22300,22200,103
|
|
20230622,124800,2016683050,22300,22300,22300,22300,1
|
|
20230622,124700,2016660750,22300,22200,22300,22200,407
|
|
20230622,124600,2007605950,22200,22200,22200,22200,91
|
|
20230622,124500,2005585750,22200,22050,22200,22050,2
|
|
20230622,124400,2005541500,22050,22150,22150,22050,111
|
|
20230622,124300,2003091650,22050,22050,22150,22050,555
|
|
20230622,124200,1990838700,22050,22100,22100,22050,174
|
|
20230622,124100,1986997650,22100,22100,22100,22100,318
|
|
20230622,124000,1979969850,22100,22150,22150,22100,179
|
|
20230622,123900,1976013700,22150,22100,22150,22100,209
|
|
20230622,123800,1971389800,22100,22100,22100,22100,174
|
|
20230622,123700,1967544400,22100,22100,22100,22100,164
|
|
20230622,123600,1963920000,22150,22150,22150,22100,422
|
|
20230622,123500,1954590300,22100,22150,22150,22100,188
|
|
20230622,123400,1950435450,22100,22100,22100,22100,283
|
|
20230622,123300,1944181150,22100,22150,22150,22100,212
|
|
20230622,123200,1939495900,22100,22050,22150,22050,432
|
|
20230622,123100,1929961100,22100,22050,22100,22050,480
|
|
20230622,123000,1919376800,22100,22100,22100,22050,221
|
|
20230622,122900,1914499950,22150,22200,22200,22100,105
|
|
20230622,122800,1912178500,22150,22100,22150,22050,336
|
|
20230622,122700,1904754850,22100,22100,22100,22050,302
|
|
20230622,122600,1898089350,22100,22100,22100,22100,0
|
|
20230622,122500,1898089350,22100,22100,22100,22050,369
|
|
20230622,122400,1889947450,22100,22100,22150,22100,344
|
|
20230622,122300,1882345000,22050,22100,22100,22050,509
|
|
20230622,122200,1871110250,22100,22100,22100,22100,87
|
|
20230622,122100,1869187550,22100,22050,22100,22050,432
|
|
20230622,122000,1859646350,22100,22100,22150,22100,328
|
|
20230622,121900,1852397500,22100,22100,22100,22100,157
|
|
20230622,121800,1848927800,22100,22150,22150,22100,290
|
|
20230622,121700,1842518550,22100,22100,22100,22100,280
|
|
20230622,121600,1836330550,22100,22100,22100,22100,333
|
|
20230622,121500,1828971250,22100,22100,22100,22100,359
|
|
20230622,121400,1821037350,22100,22150,22150,22100,175
|
|
20230622,121300,1817169800,22150,22150,22150,22150,216
|
|
20230622,121200,1812385400,22150,22150,22150,22150,258
|
|
20230622,121100,1806670700,22150,22100,22150,22100,422
|
|
20230622,121000,1797337550,22150,22100,22150,22100,206
|
|
20230622,120900,1792784400,22150,22100,22150,22100,313
|
|
20230622,120800,1785865600,22150,22150,22150,22150,1
|
|
20230622,120700,1785843450,22100,22150,22150,22100,393
|
|
20230622,120600,1777152750,22150,22150,22150,22150,133
|
|
20230622,120500,1774206800,22150,22150,22150,22150,283
|
|
20230622,120400,1767938350,22150,22150,22150,22150,194
|
|
20230622,120300,1763641250,22150,22150,22250,22150,421
|
|
20230622,120200,1754313900,22200,22200,22250,22150,124
|
|
20230622,120100,1751565400,22150,22200,22200,22150,189
|
|
20230622,120000,1747373950,22200,22150,22200,22150,284
|
|
20230622,115900,1741083300,22150,22200,22200,22150,156
|
|
20230622,115800,1737627600,22200,22150,22200,22100,286
|
|
20230622,115700,1731296900,22200,22150,22200,22150,198
|
|
20230622,115600,1726910200,22200,22150,22200,22150,175
|
|
20230622,115500,1723033900,22150,22150,22150,22150,244
|
|
20230622,115400,1717629300,22150,22150,22150,22150,174
|
|
20230622,115300,1713775200,22150,22150,22150,22150,358
|
|
20230622,115200,1705845500,22150,22150,22150,22150,291
|
|
20230622,115100,1699399850,22150,22100,22150,22100,283
|
|
20230622,115000,1693135750,22150,22150,22150,22150,166
|
|
20230622,114900,1689458850,22150,22150,22150,22100,282
|
|
20230622,114800,1683216900,22150,22150,22150,22150,202
|
|
20230622,114700,1678742600,22150,22100,22150,22100,174
|
|
20230622,114600,1674892850,22200,22150,22200,22150,249
|
|
20230622,114500,1669377450,22150,22100,22150,22100,174
|
|
20230622,114400,1665527700,22150,22150,22200,22150,326
|
|
20230622,114300,1658306550,22150,22150,22150,22100,369
|
|
20230622,114200,1650137600,22150,22150,22200,22150,294
|
|
20230622,114100,1643620600,22150,22150,22200,22150,283
|
|
20230622,114000,1637349650,22200,22150,22200,22150,294
|
|
20230622,113900,1630837000,22200,22200,22200,22200,1
|
|
20230622,113800,1630814800,22150,22150,22150,22150,174
|
|
20230622,113700,1626960700,22150,22200,22200,22150,636
|
|
20230622,113600,1612856850,22200,22200,22250,22150,176
|
|
20230622,113500,1608953950,22150,22150,22200,22150,1051
|
|
20230622,113400,1585673850,22150,22200,22200,22150,474
|
|
20230622,113300,1575159800,22200,22150,22250,22150,393
|
|
20230622,113200,1566444950,22150,22100,22200,22100,774
|
|
20230622,113100,1549309650,22100,22050,22150,22050,388
|
|
20230622,113000,1540739000,22050,22150,22150,22050,1879
|
|
20230622,112900,1499288400,22100,22100,22100,22100,202
|
|
20230622,112800,1494824200,22100,22100,22100,22100,134
|
|
20230622,112700,1491862800,22150,22150,22150,22150,739
|
|
20230622,112600,1475493950,22150,22150,22150,22150,241
|
|
20230622,112500,1470155800,22150,22150,22150,22150,174
|
|
20230622,112400,1466301700,22150,22150,22150,22150,521
|
|
20230622,112300,1454761550,22150,22100,22200,22100,498
|
|
20230622,112200,1443748000,22100,22050,22100,22050,88
|
|
20230622,112100,1441807550,22050,22100,22100,22050,442
|
|
20230622,112000,1432043700,22150,22150,22150,22150,174
|
|
20230622,111900,1428189600,22150,22200,22200,22150,296
|
|
20230622,111800,1421633100,22150,22050,22150,22050,469
|
|
20230622,111700,1411258350,22100,22100,22100,22050,294
|
|
20230622,111600,1404770000,22150,22100,22150,22100,187
|
|
20230622,111500,1400636700,22100,22050,22150,22050,409
|
|
20230622,111400,1391598050,22100,22100,22100,22100,216
|
|
20230622,111300,1386824450,22100,22100,22150,22100,199
|
|
20230622,111200,1382425550,22050,22150,22150,22050,1165
|
|
20230622,111100,1356635350,22150,22150,22200,22150,101
|
|
20230622,111000,1354397750,22150,22200,22200,22150,300
|
|
20230622,110900,1347747600,22150,22150,22150,22150,186
|
|
20230622,110800,1343627700,22150,22100,22200,22100,662
|
|
20230622,110700,1328962300,22150,22150,22150,22150,269
|
|
20230622,110600,1323003950,22150,22150,22150,22050,240
|
|
20230622,110500,1317694350,22150,22100,22150,22100,727
|
|
20230622,110400,1301617850,22100,22100,22150,22100,406
|
|
20230622,110300,1292639700,22100,22150,22150,22100,448
|
|
20230622,110200,1282737450,22150,22100,22150,22100,185
|
|
20230622,110100,1278644050,22100,22150,22150,22100,476
|
|
20230622,110000,1268111200,22150,22100,22150,22100,177
|
|
20230622,105900,1264199400,22150,22150,22150,22150,109
|
|
20230622,105800,1261785050,22200,22150,22200,22150,227
|
|
20230622,105700,1256756000,22150,22150,22150,22150,339
|
|
20230622,105600,1249247150,22150,22200,22200,22150,303
|
|
20230622,105500,1242534700,22200,22200,22200,22200,225
|
|
20230622,105400,1237539700,22200,22200,22250,22200,555
|
|
20230622,105300,1225218450,22250,22200,22250,22200,88
|
|
20230622,105200,1223264800,22200,22250,22250,22200,534
|
|
20230622,105100,1211409000,22250,22250,22250,22200,170
|
|
20230622,105000,1207630850,22200,22250,22250,22200,225
|
|
20230622,104900,1202628950,22300,22250,22300,22200,184
|
|
20230622,104800,1198543600,22250,22250,22250,22200,186
|
|
20230622,104700,1194414300,22200,22300,22300,22200,332
|
|
20230622,104600,1187032700,22300,22300,22300,22250,89
|
|
20230622,104500,1185052350,22250,22200,22250,22150,992
|
|
20230622,104400,1163018300,22150,22100,22200,22100,561
|
|
20230622,104300,1150595100,22100,22150,22150,22100,494
|
|
20230622,104200,1139661750,22150,22150,22150,22150,188
|
|
20230622,104100,1135497550,22150,22150,22150,22100,321
|
|
20230622,104000,1128391750,22150,22100,22150,22100,1072
|
|
20230622,103900,1104651300,22100,22150,22200,22100,920
|
|
20230622,103800,1084284700,22150,22200,22200,22150,567
|
|
20230622,103700,1071721900,22150,22150,22150,22150,271
|
|
20230622,103600,1065719250,22150,22200,22200,22150,427
|
|
20230622,103500,1056255000,22250,22250,22250,22250,7
|
|
20230622,103400,1056099250,22300,22200,22300,22150,514
|
|
20230622,103300,1044703400,22200,22200,22200,22200,139
|
|
20230622,103200,1041617600,22150,22150,22200,22150,289
|
|
20230622,103100,1035216000,22150,22150,22150,22150,196
|
|
20230622,103000,1030874600,22150,22200,22200,22150,564
|
|
20230622,102900,1018380050,22200,22200,22200,22200,325
|
|
20230622,102800,1011165050,22200,22250,22250,22200,289
|
|
20230622,102700,1004748950,22200,22250,22250,22200,467
|
|
20230622,102600,994372400,22250,22300,22300,22250,105
|
|
20230622,102500,992035900,22350,22300,22350,22250,414
|
|
20230622,102400,982806500,22300,22250,22300,22250,147
|
|
20230622,102300,979532750,22300,22250,22300,22200,336
|
|
20230622,102200,972063550,22250,22250,22250,22200,251
|
|
20230622,102100,966489400,22250,22200,22250,22200,240
|
|
20230622,102000,961161350,22250,22200,22250,22200,207
|
|
20230622,101900,956565900,22200,22200,22250,22200,265
|
|
20230622,101800,950682850,22200,22250,22250,22150,858
|
|
20230622,101700,931662400,22250,22200,22250,22200,215
|
|
20230622,101600,926886850,22200,22250,22300,22150,1086
|
|
20230622,101500,902753700,22250,22200,22250,22200,152
|
|
20230622,101400,899376200,22250,22250,22250,22200,352
|
|
20230622,101300,891556100,22200,22200,22200,22200,1993
|
|
20230622,101200,847311500,22200,22300,22300,22200,373
|
|
20230622,101100,839020900,22300,22250,22300,22200,2413
|
|
20230622,101000,785247750,22250,22300,22300,22250,404
|
|
20230622,100900,776258400,22300,22300,22300,22250,399
|
|
20230622,100800,767370400,22300,22250,22300,22250,51
|
|
20230622,100700,766235600,22250,22300,22350,22250,633
|
|
20230622,100600,752133750,22300,22300,22300,22300,63
|
|
20230622,100500,750728850,22300,22300,22350,22300,262
|
|
20230622,100400,744886200,22300,22350,22350,22300,112
|
|
20230622,100300,742388450,22350,22350,22350,22250,511
|
|
20230622,100200,730986150,22300,22300,22300,22250,283
|
|
20230622,100100,724679600,22250,22200,22350,22200,899
|
|
20230622,100000,704682600,22200,22200,22250,22150,1579
|
|
20230622,095900,669640050,22200,22300,22300,22200,1269
|
|
20230622,095800,641405000,22350,22350,22350,22250,1319
|
|
20230622,095700,611992050,22350,22350,22400,22350,278
|
|
20230622,095600,605778700,22300,22500,22500,22300,205
|
|
20230622,095500,601207000,22350,22300,22350,22300,2299
|
|
20230622,095400,549865600,22350,22400,22450,22300,946
|
|
20230622,095300,528701850,22350,22350,22350,22300,645
|
|
20230622,095200,514298500,22350,22500,22500,22350,133
|
|
20230622,095100,511324450,22350,22350,22500,22300,1084
|
|
20230622,095000,487098700,22350,22450,22450,22350,890
|
|
20230622,094900,467172150,22400,22450,22450,22400,1046
|
|
20230622,094800,443704400,22450,22450,22550,22450,1213
|
|
20230622,094700,416467100,22500,22550,22550,22500,2299
|
|
20230622,094600,364731950,22550,22550,22550,22550,177
|
|
20230622,094500,360740600,22550,22550,22600,22550,253
|
|
20230622,094400,355035350,22550,22600,22600,22550,2110
|
|
20230622,094300,307439350,22600,22650,22650,22600,467
|
|
20230622,094200,296877250,22650,22650,22650,22650,7
|
|
20230622,094100,296718700,22650,22650,22650,22650,772
|
|
20230622,094000,279232900,22650,22650,22650,22650,30
|
|
20230622,093900,278553400,22750,22750,22750,22750,10
|
|
20230622,093800,278325900,22800,22650,22800,22650,361
|
|
20230622,093700,270145500,22650,22700,22700,22650,27
|
|
20230622,093600,269532650,22700,22800,22800,22700,239
|
|
20230622,093500,264107250,22800,22800,22800,22800,0
|
|
20230622,093400,264107250,22800,22800,22800,22800,5
|
|
20230622,093300,263993250,22700,22750,22750,22700,10
|
|
20230622,093200,263766000,22750,22750,22750,22750,53
|
|
20230622,093100,262560250,22750,22750,22750,22750,28
|
|
20230622,093000,261923250,22750,22750,22750,22750,11
|
|
20230622,092900,261673000,22750,22750,22750,22750,70
|
|
20230622,092800,260080500,22750,22750,22750,22750,57
|
|
20230622,092700,258783750,22750,22750,22800,22750,210
|
|
20230622,092600,254006200,22800,22800,22800,22800,0
|
|
20230622,092500,254006200,22800,22800,22800,22750,57
|
|
20230622,092400,252709100,22800,22800,22800,22800,201
|
|
20230622,092300,248126300,22800,22800,22800,22800,60
|
|
20230622,092200,246758300,22800,22800,22800,22800,53
|
|
20230622,092100,245549900,22800,22750,22800,22750,1536
|
|
20230622,092000,210561900,22750,22750,22750,22750,24
|
|
20230622,091900,210015900,22750,22750,22750,22750,118
|
|
20230622,091800,207331400,22700,22700,22700,22700,227
|
|
20230622,091700,202178500,22650,22650,22650,22650,0
|
|
20230622,091600,202178500,22650,22650,22650,22650,160
|
|
20230622,091500,198554500,22600,22600,22600,22600,0
|
|
20230622,091400,198554500,22600,22600,22650,22600,23
|
|
20230622,091300,198034650,22600,22650,22650,22600,3
|
|
20230622,091200,197966750,22600,22600,22600,22600,2
|
|
20230622,091100,197921550,22600,22650,22650,22600,88
|
|
20230622,091000,195932600,22600,22600,22600,22600,1466
|
|
20230622,090900,162801000,22600,22600,22600,22600,0
|
|
20230622,090800,162801000,22600,22600,22600,22600,183
|
|
20230622,090700,158665200,22600,22500,22600,22500,293
|
|
20230622,090600,152044150,22600,22500,22600,22450,345
|
|
20230622,090500,144282400,22500,22500,22500,22500,787
|
|
20230622,090400,126574900,22500,22500,22550,22500,713
|
|
20230622,090300,110529600,22500,22550,22550,22500,549
|
|
20230622,090200,98174400,22600,22550,22600,22500,2486
|
|
20230622,090100,42193650,22600,22700,22700,22600,782
|
|
20230622,090000,24488950,22800,22650,22800,22650,1081
|