632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,192900,1698073500,21200,21200,21200,21200,1235
|
|
20230616,192800,1698073500,21200,21200,21200,21200,0
|
|
20230616,192700,1698073500,21200,21200,21200,21200,0
|
|
20230616,192600,1698073500,21200,21200,21200,21200,0
|
|
20230616,192500,1698073500,21200,21200,21200,21200,0
|
|
20230616,192400,1698073500,21200,21200,21200,21200,0
|
|
20230616,192300,1698073500,21200,21200,21200,21200,0
|
|
20230616,192200,1698073500,21200,21200,21200,21200,0
|
|
20230616,192100,1698073500,21200,21200,21200,21200,0
|
|
20230616,192000,1698073500,21200,21200,21200,21200,0
|
|
20230616,191900,1698073500,21200,21200,21200,21200,0
|
|
20230616,191800,1698073500,21200,21200,21200,21200,0
|
|
20230616,191700,1698073500,21200,21200,21200,21200,0
|
|
20230616,191600,1698073500,21200,21200,21200,21200,0
|
|
20230616,191500,1698073500,21200,21200,21200,21200,0
|
|
20230616,191400,1698073500,21200,21200,21200,21200,0
|
|
20230616,191300,1698073500,21200,21200,21200,21200,0
|
|
20230616,191200,1698073500,21200,21200,21200,21200,0
|
|
20230616,191100,1698073500,21200,21200,21200,21200,0
|
|
20230616,191000,1698073500,21200,21200,21200,21200,0
|
|
20230616,190900,1698073500,21200,21200,21200,21200,0
|
|
20230616,190800,1698073500,21200,21200,21200,21200,0
|
|
20230616,190700,1698073500,21200,21200,21200,21200,0
|
|
20230616,190600,1698073500,21200,21200,21200,21200,0
|
|
20230616,190500,1698073500,21200,21200,21200,21200,0
|
|
20230616,190400,1698073500,21200,21200,21200,21200,0
|
|
20230616,190300,1698073500,21200,21200,21200,21200,0
|
|
20230616,190200,1698073500,21200,21200,21200,21200,0
|
|
20230616,190100,1698073500,21200,21200,21200,21200,0
|
|
20230616,190000,1698073500,21200,21200,21200,21200,0
|
|
20230616,185900,1698073500,21200,21200,21200,21200,1235
|
|
20230616,185800,1698073500,21200,21200,21200,21200,0
|
|
20230616,185700,1698073500,21200,21200,21200,21200,0
|
|
20230616,185600,1698073500,21200,21200,21200,21200,0
|
|
20230616,185500,1698073500,21200,21200,21200,21200,0
|
|
20230616,185400,1698073500,21200,21200,21200,21200,0
|
|
20230616,185300,1698073500,21200,21200,21200,21200,0
|
|
20230616,185200,1698073500,21200,21200,21200,21200,0
|
|
20230616,185100,1698073500,21200,21200,21200,21200,0
|
|
20230616,185000,1698073500,21200,21200,21200,21200,0
|
|
20230616,184900,1698073500,21200,21200,21200,21200,0
|
|
20230616,184800,1698073500,21200,21200,21200,21200,0
|
|
20230616,184700,1698073500,21200,21200,21200,21200,0
|
|
20230616,184600,1698073500,21200,21200,21200,21200,0
|
|
20230616,184500,1698073500,21200,21200,21200,21200,0
|
|
20230616,184400,1698073500,21200,21200,21200,21200,0
|
|
20230616,184300,1698073500,21200,21200,21200,21200,0
|
|
20230616,184200,1698073500,21200,21200,21200,21200,0
|
|
20230616,184100,1698073500,21200,21200,21200,21200,0
|
|
20230616,184000,1698073500,21200,21200,21200,21200,0
|
|
20230616,183900,1698073500,21200,21200,21200,21200,0
|
|
20230616,183800,1698073500,21200,21200,21200,21200,0
|
|
20230616,183700,1698073500,21200,21200,21200,21200,0
|
|
20230616,183600,1698073500,21200,21200,21200,21200,0
|
|
20230616,183500,1698073500,21200,21200,21200,21200,0
|
|
20230616,183400,1698073500,21200,21200,21200,21200,0
|
|
20230616,183300,1698073500,21200,21200,21200,21200,0
|
|
20230616,183200,1698073500,21200,21200,21200,21200,0
|
|
20230616,183100,1698073500,21200,21200,21200,21200,0
|
|
20230616,183000,1698073500,21200,21200,21200,21200,0
|
|
20230616,182900,1698073500,21200,21200,21200,21200,1235
|
|
20230616,182800,1698073500,21200,21200,21200,21200,0
|
|
20230616,182700,1698073500,21200,21200,21200,21200,0
|
|
20230616,182600,1698073500,21200,21200,21200,21200,0
|
|
20230616,182500,1698073500,21200,21200,21200,21200,0
|
|
20230616,182400,1698073500,21200,21200,21200,21200,0
|
|
20230616,182300,1698073500,21200,21200,21200,21200,0
|
|
20230616,182200,1698073500,21200,21200,21200,21200,0
|
|
20230616,182100,1698073500,21200,21200,21200,21200,0
|
|
20230616,182000,1698073500,21200,21200,21200,21200,0
|
|
20230616,181900,1698073500,21200,21200,21200,21200,0
|
|
20230616,181800,1698073500,21200,21200,21200,21200,0
|
|
20230616,181700,1698073500,21200,21200,21200,21200,0
|
|
20230616,181600,1698073500,21200,21200,21200,21200,0
|
|
20230616,181500,1698073500,21200,21200,21200,21200,0
|
|
20230616,181400,1698073500,21200,21200,21200,21200,0
|
|
20230616,181300,1698073500,21200,21200,21200,21200,0
|
|
20230616,181200,1698073500,21200,21200,21200,21200,0
|
|
20230616,181100,1698073500,21200,21200,21200,21200,0
|
|
20230616,181000,1698073500,21200,21200,21200,21200,0
|
|
20230616,180900,1698073500,21200,21200,21200,21200,0
|
|
20230616,180800,1698073500,21200,21200,21200,21200,0
|
|
20230616,180700,1698073500,21200,21200,21200,21200,0
|
|
20230616,180600,1698073500,21200,21200,21200,21200,0
|
|
20230616,180500,1698073500,21200,21200,21200,21200,0
|
|
20230616,180400,1698073500,21200,21200,21200,21200,0
|
|
20230616,180300,1698073500,21200,21200,21200,21200,0
|
|
20230616,180200,1698073500,21200,21200,21200,21200,0
|
|
20230616,180100,1698073500,21200,21200,21200,21200,0
|
|
20230616,180000,1698073500,21200,21200,21200,21200,0
|
|
20230616,175900,1698073500,21200,21200,21200,21200,1235
|
|
20230616,175800,1698073500,21200,21200,21200,21200,0
|
|
20230616,175700,1698073500,21200,21200,21200,21200,0
|
|
20230616,175600,1698073500,21200,21200,21200,21200,0
|
|
20230616,175500,1698073500,21200,21200,21200,21200,0
|
|
20230616,175400,1698073500,21200,21200,21200,21200,0
|
|
20230616,175300,1698073500,21200,21200,21200,21200,0
|
|
20230616,175200,1698073500,21200,21200,21200,21200,0
|
|
20230616,175100,1698073500,21200,21200,21200,21200,0
|
|
20230616,175000,1698073500,21200,21200,21200,21200,0
|
|
20230616,174900,1698073500,21200,21200,21200,21200,0
|
|
20230616,174800,1698073500,21200,21200,21200,21200,0
|
|
20230616,174700,1698073500,21200,21200,21200,21200,0
|
|
20230616,174600,1698073500,21200,21200,21200,21200,0
|
|
20230616,174500,1698073500,21200,21200,21200,21200,0
|
|
20230616,174400,1698073500,21200,21200,21200,21200,0
|
|
20230616,174300,1698073500,21200,21200,21200,21200,0
|
|
20230616,174200,1698073500,21200,21200,21200,21200,0
|
|
20230616,174100,1698073500,21200,21200,21200,21200,0
|
|
20230616,174000,1698073500,21200,21200,21200,21200,0
|
|
20230616,173900,1698073500,21200,21200,21200,21200,0
|
|
20230616,173800,1698073500,21200,21200,21200,21200,0
|
|
20230616,173700,1698073500,21200,21200,21200,21200,0
|
|
20230616,173600,1698073500,21200,21200,21200,21200,0
|
|
20230616,173500,1698073500,21200,21200,21200,21200,0
|
|
20230616,173400,1698073500,21200,21200,21200,21200,0
|
|
20230616,173300,1698073500,21200,21200,21200,21200,0
|
|
20230616,173200,1698073500,21200,21200,21200,21200,0
|
|
20230616,173100,1698073500,21200,21200,21200,21200,0
|
|
20230616,173000,1698073500,21200,21200,21200,21200,0
|
|
20230616,172900,1698073500,21200,21200,21200,21200,1235
|
|
20230616,172800,1698073500,21200,21200,21200,21200,0
|
|
20230616,172700,1698073500,21200,21200,21200,21200,0
|
|
20230616,172600,1698073500,21200,21200,21200,21200,0
|
|
20230616,172500,1698073500,21200,21200,21200,21200,0
|
|
20230616,172400,1698073500,21200,21200,21200,21200,0
|
|
20230616,172300,1698073500,21200,21200,21200,21200,0
|
|
20230616,172200,1698073500,21200,21200,21200,21200,0
|
|
20230616,172100,1698073500,21200,21200,21200,21200,0
|
|
20230616,172000,1698073500,21200,21200,21200,21200,0
|
|
20230616,171900,1698073500,21200,21200,21200,21200,0
|
|
20230616,171800,1698073500,21200,21200,21200,21200,0
|
|
20230616,171700,1698073500,21200,21200,21200,21200,0
|
|
20230616,171600,1698073500,21200,21200,21200,21200,0
|
|
20230616,171500,1698073500,21200,21200,21200,21200,0
|
|
20230616,171400,1698073500,21200,21200,21200,21200,0
|
|
20230616,171300,1698073500,21200,21200,21200,21200,0
|
|
20230616,171200,1698073500,21200,21200,21200,21200,0
|
|
20230616,171100,1698073500,21200,21200,21200,21200,0
|
|
20230616,171000,1698073500,21200,21200,21200,21200,0
|
|
20230616,170900,1698073500,21200,21200,21200,21200,0
|
|
20230616,170800,1698073500,21200,21200,21200,21200,0
|
|
20230616,170700,1698073500,21200,21200,21200,21200,0
|
|
20230616,170600,1698073500,21200,21200,21200,21200,0
|
|
20230616,170500,1698073500,21200,21200,21200,21200,0
|
|
20230616,170400,1698073500,21200,21200,21200,21200,0
|
|
20230616,170300,1698073500,21200,21200,21200,21200,0
|
|
20230616,170200,1698073500,21200,21200,21200,21200,0
|
|
20230616,170100,1698073500,21200,21200,21200,21200,0
|
|
20230616,170000,1698073500,21200,21200,21200,21200,0
|
|
20230616,165900,1698073500,21200,21200,21200,21200,1235
|
|
20230616,165800,1698073500,21200,21200,21200,21200,0
|
|
20230616,165700,1698073500,21200,21200,21200,21200,0
|
|
20230616,165600,1698073500,21200,21200,21200,21200,0
|
|
20230616,165500,1698073500,21200,21200,21200,21200,0
|
|
20230616,165400,1698073500,21200,21200,21200,21200,0
|
|
20230616,165300,1698073500,21200,21200,21200,21200,0
|
|
20230616,165200,1698073500,21200,21200,21200,21200,0
|
|
20230616,165100,1698073500,21200,21200,21200,21200,0
|
|
20230616,165000,1698073500,21200,21200,21200,21200,0
|
|
20230616,164900,1698073500,21200,21200,21200,21200,0
|
|
20230616,164800,1698073500,21200,21200,21200,21200,0
|
|
20230616,164700,1698073500,21200,21200,21200,21200,0
|
|
20230616,164600,1698073500,21200,21200,21200,21200,0
|
|
20230616,164500,1698073500,21200,21200,21200,21200,0
|
|
20230616,164400,1698073500,21200,21200,21200,21200,0
|
|
20230616,164300,1698073500,21200,21200,21200,21200,0
|
|
20230616,164200,1698073500,21200,21200,21200,21200,0
|
|
20230616,164100,1698073500,21200,21200,21200,21200,0
|
|
20230616,164000,1698073500,21200,21200,21200,21200,0
|
|
20230616,163900,1698073500,21200,21200,21200,21200,0
|
|
20230616,163800,1698073500,21200,21200,21200,21200,0
|
|
20230616,163700,1698073500,21200,21200,21200,21200,0
|
|
20230616,163600,1698073500,21200,21200,21200,21200,0
|
|
20230616,163500,1698073500,21200,21200,21200,21200,0
|
|
20230616,163400,1698073500,21200,21200,21200,21200,0
|
|
20230616,163300,1698073500,21200,21200,21200,21200,0
|
|
20230616,163200,1698073500,21200,21200,21200,21200,0
|
|
20230616,163100,1698073500,21200,21200,21200,21200,0
|
|
20230616,163000,1698073500,21200,21200,21200,21200,0
|
|
20230616,162900,1698073500,21200,21200,21200,21200,1235
|
|
20230616,162800,1698073500,21200,21200,21200,21200,0
|
|
20230616,162700,1698073500,21200,21200,21200,21200,0
|
|
20230616,162600,1698073500,21200,21200,21200,21200,0
|
|
20230616,162500,1698073500,21200,21200,21200,21200,0
|
|
20230616,162400,1698073500,21200,21200,21200,21200,0
|
|
20230616,162300,1698073500,21200,21200,21200,21200,0
|
|
20230616,162200,1698073500,21200,21200,21200,21200,0
|
|
20230616,162100,1698073500,21200,21200,21200,21200,0
|
|
20230616,162000,1698073500,21200,21200,21200,21200,0
|
|
20230616,161900,1698073500,21200,21200,21200,21200,0
|
|
20230616,161800,1698073500,21200,21200,21200,21200,0
|
|
20230616,161700,1698073500,21200,21200,21200,21200,0
|
|
20230616,161600,1698073500,21200,21200,21200,21200,0
|
|
20230616,161500,1698073500,21200,21200,21200,21200,0
|
|
20230616,161400,1698073500,21200,21200,21200,21200,0
|
|
20230616,161300,1698073500,21200,21200,21200,21200,0
|
|
20230616,161200,1698073500,21200,21200,21200,21200,0
|
|
20230616,161100,1698073500,21200,21200,21200,21200,0
|
|
20230616,161000,1698073500,21200,21200,21200,21200,0
|
|
20230616,160900,1698073500,21200,21200,21200,21200,0
|
|
20230616,160800,1698073500,21200,21200,21200,21200,0
|
|
20230616,160700,1698073500,21200,21200,21200,21200,0
|
|
20230616,160600,1698073500,21200,21200,21200,21200,0
|
|
20230616,160500,1698073500,21200,21200,21200,21200,0
|
|
20230616,160400,1698073500,21200,21200,21200,21200,0
|
|
20230616,160300,1698073500,21200,21200,21200,21200,0
|
|
20230616,160200,1698073500,21200,21200,21200,21200,0
|
|
20230616,160100,1698073500,21200,21200,21200,21200,0
|
|
20230616,160000,1698073500,21200,21200,21200,21200,0
|
|
20230616,155900,1698073500,21200,21200,21200,21200,1235
|
|
20230616,155800,1698073500,21200,21200,21200,21200,0
|
|
20230616,155700,1698073500,21200,21200,21200,21200,0
|
|
20230616,155600,1698073500,21200,21200,21200,21200,0
|
|
20230616,155500,1698073500,21200,21200,21200,21200,0
|
|
20230616,155400,1698073500,21200,21200,21200,21200,0
|
|
20230616,155300,1698073500,21200,21200,21200,21200,0
|
|
20230616,155200,1698073500,21200,21200,21200,21200,0
|
|
20230616,155100,1698073500,21200,21200,21200,21200,0
|
|
20230616,155000,1698073500,21200,21200,21200,21200,0
|
|
20230616,154900,1698073500,21200,21200,21200,21200,0
|
|
20230616,154800,1698073500,21200,21200,21200,21200,0
|
|
20230616,154700,1698073500,21200,21200,21200,21200,0
|
|
20230616,154600,1698073500,21200,21200,21200,21200,0
|
|
20230616,154500,1698073500,21200,21200,21200,21200,0
|
|
20230616,154400,1698073500,21200,21200,21200,21200,0
|
|
20230616,154300,1698073500,21200,21200,21200,21200,0
|
|
20230616,154200,1698073500,21200,21200,21200,21200,0
|
|
20230616,154100,1698073500,21200,21200,21200,21200,0
|
|
20230616,154000,1698073500,21200,21200,21200,21200,0
|
|
20230616,153900,1698073500,21200,21200,21200,21200,0
|
|
20230616,153800,1698073500,21200,21200,21200,21200,0
|
|
20230616,153700,1698073500,21200,21200,21200,21200,0
|
|
20230616,153600,1698073500,21200,21200,21200,21200,0
|
|
20230616,153500,1698073500,21200,21200,21200,21200,0
|
|
20230616,153400,1698073500,21200,21200,21200,21200,0
|
|
20230616,153300,1698073500,21200,21200,21200,21200,0
|
|
20230616,153200,1698073500,21200,21200,21200,21200,0
|
|
20230616,153100,1698073500,21200,21200,21200,21200,0
|
|
20230616,153000,1698073500,21200,21200,21200,21200,1235
|
|
20230616,152900,1671891500,21150,21150,21150,21150,0
|
|
20230616,152800,1671891500,21150,21150,21150,21150,0
|
|
20230616,152700,1671891500,21150,21150,21150,21150,0
|
|
20230616,152600,1671891500,21150,21150,21150,21150,0
|
|
20230616,152500,1671891500,21150,21150,21150,21150,0
|
|
20230616,152400,1671891500,21150,21150,21150,21150,0
|
|
20230616,152300,1671891500,21150,21150,21150,21150,0
|
|
20230616,152200,1671891500,21150,21150,21150,21150,0
|
|
20230616,152100,1671891500,21150,21150,21150,21150,0
|
|
20230616,152000,1671891500,21150,21150,21150,21150,0
|
|
20230616,151900,1671891500,21150,20950,21150,20900,318
|
|
20230616,151800,1665214900,20950,20950,20950,20950,14
|
|
20230616,151700,1664921600,20900,20850,20900,20800,951
|
|
20230616,151600,1645086950,20900,20800,20900,20800,724
|
|
20230616,151500,1630011950,20850,20850,20850,20850,508
|
|
20230616,151400,1619420150,20850,20850,20850,20850,106
|
|
20230616,151300,1617210050,20900,20900,20900,20900,913
|
|
20230616,151200,1598128350,20900,20850,20900,20850,707
|
|
20230616,151100,1583387350,20850,20900,20900,20850,12
|
|
20230616,151000,1583136600,20900,20900,20900,20900,0
|
|
20230616,150900,1583136600,20900,20900,20900,20900,54
|
|
20230616,150800,1582008000,20900,20900,20900,20900,87
|
|
20230616,150700,1580189700,20900,20850,20900,20850,101
|
|
20230616,150600,1578078850,20900,20850,20900,20850,40
|
|
20230616,150500,1577242950,20850,20850,20850,20850,0
|
|
20230616,150400,1577242950,20850,20850,20850,20850,0
|
|
20230616,150300,1577242950,20850,20900,20900,20850,501
|
|
20230616,150200,1566797050,20900,20900,20900,20900,68
|
|
20230616,150100,1565375850,20850,20850,20850,20850,501
|
|
20230616,150000,1554930000,20850,20850,20850,20850,100
|
|
20230616,145900,1552845000,20850,20900,20900,20850,41
|
|
20230616,145800,1551988150,20900,20900,20900,20900,58
|
|
20230616,145700,1550775950,20850,20850,20850,20850,0
|
|
20230616,145600,1550775950,20850,20850,20850,20850,0
|
|
20230616,145500,1550775950,20850,20850,20850,20850,0
|
|
20230616,145400,1550775950,20850,20850,20850,20850,20
|
|
20230616,145300,1550358950,20850,20800,20850,20800,308
|
|
20230616,145200,1543948500,20800,20800,20800,20800,841
|
|
20230616,145100,1526455700,20800,20800,20800,20800,0
|
|
20230616,145000,1526455700,20800,20800,20800,20800,800
|
|
20230616,144900,1509815700,20800,20800,20800,20800,495
|
|
20230616,144800,1499519700,20900,20900,20900,20900,505
|
|
20230616,144700,1488965200,20900,20900,20900,20900,0
|
|
20230616,144600,1488965200,20900,20900,20900,20900,17
|
|
20230616,144500,1488609900,20900,20900,20900,20900,0
|
|
20230616,144400,1488609900,20900,20800,20900,20800,105
|
|
20230616,144300,1486415900,20800,20800,20800,20800,0
|
|
20230616,144200,1486415900,20800,20800,20800,20800,0
|
|
20230616,144100,1486415900,20800,20900,20900,20800,1090
|
|
20230616,144000,1463715000,20850,20850,20850,20850,0
|
|
20230616,143900,1463715000,20850,20950,20950,20850,274
|
|
20230616,143800,1457989400,20900,20900,20900,20900,11
|
|
20230616,143700,1457759500,20900,20900,20950,20900,85
|
|
20230616,143600,1455982600,20900,20900,20900,20900,0
|
|
20230616,143500,1455982600,20900,21000,21000,20900,400
|
|
20230616,143400,1447614900,21050,21050,21050,21050,0
|
|
20230616,143300,1447614900,21050,21050,21050,21050,0
|
|
20230616,143200,1447614900,21050,21050,21050,21050,0
|
|
20230616,143100,1447614900,21050,21050,21050,21050,0
|
|
20230616,143000,1447614900,21050,21000,21050,21000,7
|
|
20230616,142900,1447467700,21100,21050,21100,20950,199
|
|
20230616,142800,1443296150,21050,20950,21050,20950,117
|
|
20230616,142700,1440839800,21050,21050,21050,21050,7
|
|
20230616,142600,1440692450,21100,21000,21100,21000,108
|
|
20230616,142500,1438424250,21150,21150,21150,21150,0
|
|
20230616,142400,1438424250,21150,21150,21150,21150,54
|
|
20230616,142300,1437282150,21150,21150,21150,21150,0
|
|
20230616,142200,1437282150,21150,21100,21150,21100,10
|
|
20230616,142100,1437070950,21150,21150,21150,21150,0
|
|
20230616,142000,1437070950,21150,21150,21150,21150,9
|
|
20230616,141900,1436880600,21150,21150,21150,21150,0
|
|
20230616,141800,1436880600,21150,21150,21150,21150,5
|
|
20230616,141700,1436774850,21150,21150,21150,21150,0
|
|
20230616,141600,1436774850,21150,21050,21150,21050,6
|
|
20230616,141500,1436648350,20950,20950,20950,20950,0
|
|
20230616,141400,1436648350,20950,20950,20950,20950,0
|
|
20230616,141300,1436648350,20950,20950,20950,20950,22
|
|
20230616,141200,1436187450,20950,20950,20950,20950,0
|
|
20230616,141100,1436187450,20950,20950,20950,20950,68
|
|
20230616,141000,1434762850,20950,20950,20950,20950,5
|
|
20230616,140900,1434658100,20950,20950,20950,20950,31
|
|
20230616,140800,1434008650,20950,20950,20950,20900,365
|
|
20230616,140700,1426362150,21000,21000,21000,21000,328
|
|
20230616,140600,1419474150,21050,21050,21050,21050,0
|
|
20230616,140500,1419474150,21050,21050,21050,21050,0
|
|
20230616,140400,1419474150,21050,21050,21050,21050,302
|
|
20230616,140300,1413117050,21050,21050,21050,21050,0
|
|
20230616,140200,1413117050,21050,21050,21050,21000,4
|
|
20230616,140100,1413032950,21050,21050,21050,21050,0
|
|
20230616,140000,1413032950,21050,21000,21050,21000,28
|
|
20230616,135900,1412444550,21050,21050,21050,21050,0
|
|
20230616,135800,1412444550,21050,21050,21050,21050,12
|
|
20230616,135700,1412191950,21050,21050,21050,21050,2
|
|
20230616,135600,1412149850,21050,21050,21050,21050,50
|
|
20230616,135500,1411097350,21050,21050,21050,21050,0
|
|
20230616,135400,1411097350,21050,21050,21050,21050,1525
|
|
20230616,135300,1378996100,21050,21050,21150,21050,270
|
|
20230616,135200,1373310600,21100,21150,21150,21100,1203
|
|
20230616,135100,1347872900,21250,21250,21250,21250,0
|
|
20230616,135000,1347872900,21250,21250,21250,21250,0
|
|
20230616,134900,1347872900,21250,21250,21250,21250,0
|
|
20230616,134800,1347872900,21250,21250,21250,21250,0
|
|
20230616,134700,1347872900,21250,21250,21250,21250,0
|
|
20230616,134600,1347872900,21250,21250,21250,21250,0
|
|
20230616,134500,1347872900,21250,21250,21250,21250,3
|
|
20230616,134400,1347809150,21200,21200,21200,21200,151
|
|
20230616,134300,1344607950,21250,21250,21250,21250,1
|
|
20230616,134200,1344586700,21250,21250,21250,21250,0
|
|
20230616,134100,1344586700,21250,21250,21250,21250,4
|
|
20230616,134000,1344501700,21250,21250,21250,21250,4
|
|
20230616,133900,1344416700,21250,21250,21250,21250,202
|
|
20230616,133800,1340124200,21250,21300,21300,21250,192
|
|
20230616,133700,1336043050,21350,21400,21400,21250,580
|
|
20230616,133600,1323714450,21400,21350,21450,21300,586
|
|
20230616,133500,1311213050,21400,21400,21400,21400,118
|
|
20230616,133400,1308687850,21400,21350,21400,21350,53
|
|
20230616,133300,1307556250,21350,21300,21350,21300,182
|
|
20230616,133200,1303675600,21300,21300,21300,21300,327
|
|
20230616,133100,1296710500,21300,21300,21300,21300,98
|
|
20230616,133000,1294623100,21300,21250,21300,21250,177
|
|
20230616,132900,1290861700,21250,21250,21250,21250,101
|
|
20230616,132800,1288715450,21300,21300,21300,21300,54
|
|
20230616,132700,1287565250,21300,21300,21300,21300,96
|
|
20230616,132600,1285520450,21200,21200,21200,21200,0
|
|
20230616,132500,1285520450,21200,21200,21200,21200,0
|
|
20230616,132400,1285520450,21200,21150,21300,21150,2546
|
|
20230616,132300,1231535700,21150,21150,21150,21150,811
|
|
20230616,132200,1214383050,21150,21150,21150,21150,200
|
|
20230616,132100,1210153050,21150,21100,21150,21100,67
|
|
20230616,132000,1208736300,21150,21150,21150,21150,0
|
|
20230616,131900,1208736300,21150,21100,21150,21100,141
|
|
20230616,131800,1205756650,21100,21100,21100,21100,389
|
|
20230616,131700,1197548750,21150,21150,21150,21150,81
|
|
20230616,131600,1195835600,21100,21100,21100,21100,200
|
|
20230616,131500,1191615600,21100,21100,21100,21100,100
|
|
20230616,131400,1189505600,21100,21100,21100,21100,260
|
|
20230616,131300,1184019600,21100,21100,21100,21100,1
|
|
20230616,131200,1183998500,21050,21050,21050,21050,94
|
|
20230616,131100,1182019800,21050,21050,21050,21050,230
|
|
20230616,131000,1177178300,21050,21050,21050,21050,2
|
|
20230616,130900,1177136200,21000,21000,21000,21000,0
|
|
20230616,130800,1177136200,21000,21000,21000,21000,0
|
|
20230616,130700,1177136200,21000,21000,21000,21000,55
|
|
20230616,130600,1175981200,21000,20950,21000,20950,439
|
|
20230616,130500,1166766500,20950,20950,20950,20950,2
|
|
20230616,130400,1166724600,20950,20950,20950,20950,0
|
|
20230616,130300,1166724600,20950,20950,20950,20950,0
|
|
20230616,130200,1166724600,20950,20950,20950,20950,0
|
|
20230616,130100,1166724600,20950,20950,20950,20950,0
|
|
20230616,130000,1166724600,20950,20950,20950,20950,166
|
|
20230616,125900,1163246900,20900,20900,20900,20900,0
|
|
20230616,125800,1163246900,20900,20900,20900,20900,0
|
|
20230616,125700,1163246900,20900,20900,20900,20900,0
|
|
20230616,125600,1163246900,20900,20900,20900,20900,15
|
|
20230616,125500,1162933400,20900,20900,20900,20900,0
|
|
20230616,125400,1162933400,20900,20900,20950,20900,249
|
|
20230616,125300,1157726550,20900,20900,20900,20900,5
|
|
20230616,125200,1157622050,20900,20950,20950,20900,150
|
|
20230616,125100,1154486450,20950,20950,20950,20950,5
|
|
20230616,125000,1154381700,20950,20950,20950,20950,75
|
|
20230616,124900,1152810450,20950,20950,20950,20950,168
|
|
20230616,124800,1149290850,20950,20950,20950,20950,0
|
|
20230616,124700,1149290850,20950,20950,20950,20950,24
|
|
20230616,124600,1148788050,20950,20950,20950,20950,0
|
|
20230616,124500,1148788050,20950,20950,20950,20950,119
|
|
20230616,124400,1146295000,20950,20950,20950,20950,400
|
|
20230616,124300,1137915000,20950,20950,20950,20950,4
|
|
20230616,124200,1137831200,20950,20950,20950,20950,0
|
|
20230616,124100,1137831200,20950,20950,20950,20950,50
|
|
20230616,124000,1136783700,21000,21000,21000,21000,0
|
|
20230616,123900,1136783700,21000,21000,21000,21000,5
|
|
20230616,123800,1136678700,21000,21000,21000,21000,0
|
|
20230616,123700,1136678700,21000,21000,21000,21000,0
|
|
20230616,123600,1136678700,21000,21000,21000,21000,0
|
|
20230616,123500,1136678700,21000,21000,21000,21000,55
|
|
20230616,123400,1135523700,21000,21000,21000,21000,1
|
|
20230616,123300,1135502700,20900,20900,20900,20900,0
|
|
20230616,123200,1135502700,20900,20900,20900,20900,50
|
|
20230616,123100,1134457700,20850,20950,20950,20850,419
|
|
20230616,123000,1125694900,20950,20950,20950,20950,16
|
|
20230616,122900,1125359700,20950,20950,20950,20950,4
|
|
20230616,122800,1125275900,20950,20900,20950,20900,6
|
|
20230616,122700,1125150250,20900,20900,20900,20900,90
|
|
20230616,122600,1123269250,20900,20900,20900,20900,0
|
|
20230616,122500,1123269250,20900,20900,20900,20900,148
|
|
20230616,122400,1120176050,20950,20900,20950,20900,6
|
|
20230616,122300,1120050600,20800,20800,20800,20800,5
|
|
20230616,122200,1119946600,20800,20850,20850,20800,150
|
|
20230616,122100,1116824850,20850,20900,20900,20850,100
|
|
20230616,122000,1114739650,20900,20900,20900,20900,9
|
|
20230616,121900,1114551550,20950,20950,20950,20950,80
|
|
20230616,121800,1112875550,20900,20900,20900,20900,20
|
|
20230616,121700,1112457550,20900,20900,20900,20900,54
|
|
20230616,121600,1111328950,20900,20900,20900,20900,14
|
|
20230616,121500,1111036350,20950,20950,20950,20950,69
|
|
20230616,121400,1109590800,20950,20950,20950,20950,61
|
|
20230616,121300,1108312850,20950,20950,20950,20950,160
|
|
20230616,121200,1104960850,20950,20950,20950,20950,134
|
|
20230616,121100,1102153550,20950,20950,20950,20950,0
|
|
20230616,121000,1102153550,20950,20950,20950,20950,0
|
|
20230616,120900,1102153550,20950,20950,20950,20950,1
|
|
20230616,120800,1102132600,20950,20850,20950,20850,702
|
|
20230616,120700,1087426000,20900,20850,20900,20850,569
|
|
20230616,120600,1075534000,20850,20800,20850,20800,311
|
|
20230616,120500,1069049750,20700,20700,20700,20700,22
|
|
20230616,120400,1068594350,20800,20800,20800,20800,3
|
|
20230616,120300,1068531950,20800,20800,20800,20800,145
|
|
20230616,120200,1065515950,20800,20800,20800,20800,1
|
|
20230616,120100,1065495150,20800,20800,20800,20800,278
|
|
20230616,120000,1059712750,20700,20800,20800,20700,6
|
|
20230616,115900,1059588050,20750,20750,20750,20750,0
|
|
20230616,115800,1059588050,20750,20750,20750,20750,51
|
|
20230616,115700,1058529800,20750,20800,20800,20750,289
|
|
20230616,115600,1052524600,20800,20800,20800,20800,0
|
|
20230616,115500,1052524600,20800,20800,20800,20800,30
|
|
20230616,115400,1051900600,20800,20800,20800,20800,0
|
|
20230616,115300,1051900600,20800,20800,20800,20800,0
|
|
20230616,115200,1051900600,20800,20800,20800,20800,0
|
|
20230616,115100,1051900600,20800,20800,20800,20800,0
|
|
20230616,115000,1051900600,20800,20800,20800,20800,389
|
|
20230616,114900,1043809400,20850,20850,20850,20850,2
|
|
20230616,114800,1043767700,20800,20800,20800,20800,0
|
|
20230616,114700,1043767700,20800,20800,20800,20800,93
|
|
20230616,114600,1041833300,20800,20800,20800,20800,300
|
|
20230616,114500,1035593300,20800,20700,20800,20700,132
|
|
20230616,114400,1032852700,20750,20750,20750,20750,69
|
|
20230616,114300,1031420950,20700,20700,20700,20700,0
|
|
20230616,114200,1031420950,20700,20650,20700,20650,1154
|
|
20230616,114100,1007581400,20650,20650,20650,20650,0
|
|
20230616,114000,1007581400,20650,20650,20650,20650,99
|
|
20230616,113900,1005537050,20650,20650,20650,20650,20
|
|
20230616,113800,1005124050,20650,20600,20650,20600,292
|
|
20230616,113700,999104050,20600,20600,20600,20600,0
|
|
20230616,113600,999104050,20600,20550,20600,20550,762
|
|
20230616,113500,983420500,20550,20550,20550,20550,0
|
|
20230616,113400,983420500,20550,20550,20550,20550,130
|
|
20230616,113300,980749000,20450,20450,20450,20450,3
|
|
20230616,113200,980687650,20500,20500,20500,20500,0
|
|
20230616,113100,980687650,20500,20500,20500,20500,300
|
|
20230616,113000,974537650,20550,20500,20550,20500,523
|
|
20230616,112900,963795000,20500,20500,20500,20500,100
|
|
20230616,112800,961745000,20500,20500,20500,20500,100
|
|
20230616,112700,959695000,20500,20500,20500,20500,0
|
|
20230616,112600,959695000,20500,20500,20500,20500,510
|
|
20230616,112500,949240000,20450,20500,20500,20400,808
|
|
20230616,112400,932707050,20400,20450,20500,20400,601
|
|
20230616,112300,920401650,20450,20450,20450,20450,275
|
|
20230616,112200,914777900,20450,20450,20500,20450,482
|
|
20230616,112100,904906000,20450,20550,20550,20450,453
|
|
20230616,112000,895621000,20550,20550,20550,20550,3
|
|
20230616,111900,895559350,20550,20550,20550,20550,200
|
|
20230616,111800,891449350,20600,20600,20600,20600,200
|
|
20230616,111700,887329350,20700,20600,20700,20400,3014
|
|
20230616,111600,825556400,20650,20600,20650,20600,384
|
|
20230616,111500,817628650,20600,20650,20650,20600,593
|
|
20230616,111400,805407300,20650,20650,20650,20650,100
|
|
20230616,111300,803342300,20700,20650,20700,20600,1602
|
|
20230616,111200,770311200,20650,20650,20650,20650,130
|
|
20230616,111100,767626700,20650,20650,20650,20650,0
|
|
20230616,111000,767626700,20650,20650,20650,20650,140
|
|
20230616,110900,764735700,20650,20650,20650,20650,126
|
|
20230616,110800,762133800,20650,20650,20650,20650,0
|
|
20230616,110700,762133800,20650,20650,20650,20650,10
|
|
20230616,110600,761927300,20650,20700,20700,20650,280
|
|
20230616,110500,756142600,20700,20700,20700,20700,0
|
|
20230616,110400,756142600,20700,20700,20700,20700,10
|
|
20230616,110300,755935600,20800,20700,20800,20650,890
|
|
20230616,110200,737552450,20750,20750,20750,20700,401
|
|
20230616,110100,729249800,20750,20800,20800,20750,105
|
|
20230616,110000,727070800,20800,20800,20800,20800,10
|
|
20230616,105900,726862800,20800,20800,20800,20800,0
|
|
20230616,105800,726862800,20800,20800,20800,20800,1
|
|
20230616,105700,726842000,20800,20800,20800,20800,0
|
|
20230616,105600,726842000,20800,20800,20800,20800,0
|
|
20230616,105500,726842000,20800,20750,20800,20700,1038
|
|
20230616,105400,705328450,20750,20800,20800,20750,375
|
|
20230616,105300,697546850,20800,20800,20800,20800,71
|
|
20230616,105200,696070050,20800,20900,20900,20800,755
|
|
20230616,105100,680363250,20900,20900,20900,20900,53
|
|
20230616,105000,679255550,20800,20800,20800,20800,12
|
|
20230616,104900,679005950,20900,20900,20900,20900,305
|
|
20230616,104800,672631450,20900,20850,20900,20850,201
|
|
20230616,104700,668439750,20800,20800,20800,20800,101
|
|
20230616,104600,666338950,20850,20850,20850,20850,36
|
|
20230616,104500,665588350,20850,20850,20850,20850,2
|
|
20230616,104400,665546650,20850,20800,20900,20800,228
|
|
20230616,104300,660803850,20800,20800,20800,20800,55
|
|
20230616,104200,659659850,20800,20800,20800,20800,0
|
|
20230616,104100,659659850,20800,20800,20800,20800,0
|
|
20230616,104000,659659850,20800,20900,20950,20800,5163
|
|
20230616,103900,552170750,20900,20950,20950,20900,13
|
|
20230616,103800,551898950,20850,20900,20900,20850,652
|
|
20230616,103700,538287000,20950,20950,20950,20950,76
|
|
20230616,103600,536694800,21000,21000,21000,21000,40
|
|
20230616,103500,535854800,21000,21000,21000,21000,19
|
|
20230616,103400,535455800,20950,20950,20950,20950,0
|
|
20230616,103300,535455800,20950,20950,20950,20950,0
|
|
20230616,103200,535455800,20950,20950,20950,20950,200
|
|
20230616,103100,531265800,20850,20850,20850,20850,0
|
|
20230616,103000,531265800,20850,21000,21000,20850,85
|
|
20230616,102900,529492100,21000,21000,21000,21000,1
|
|
20230616,102800,529471100,20850,20900,20900,20850,344
|
|
20230616,102700,522290550,20850,20850,20850,20850,120
|
|
20230616,102600,519788550,20800,20800,20850,20800,549
|
|
20230616,102500,508368850,20800,20850,20900,20800,839
|
|
20230616,102400,490899150,20850,20950,20950,20850,1217
|
|
20230616,102300,465474600,20900,20950,20950,20900,144
|
|
20230616,102200,462462650,20950,20950,20950,20950,0
|
|
20230616,102100,462462650,20950,21000,21000,20950,81
|
|
20230616,102000,460765200,21000,21000,21000,21000,1
|
|
20230616,101900,460744200,21000,21000,21000,21000,102
|
|
20230616,101800,458602200,21000,21000,21000,21000,365
|
|
20230616,101700,450937200,20950,21000,21000,20950,154
|
|
20230616,101600,447703700,21000,21000,21000,21000,0
|
|
20230616,101500,447703700,21000,21000,21000,21000,105
|
|
20230616,101400,445498700,21000,21000,21000,21000,56
|
|
20230616,101300,444322700,21000,21000,21000,21000,100
|
|
20230616,101200,442222700,21000,21000,21000,20850,1855
|
|
20230616,101100,403507900,21050,21050,21050,21050,0
|
|
20230616,101000,403507900,21050,21000,21050,20950,1071
|
|
20230616,100900,381056300,21000,21000,21000,21000,692
|
|
20230616,100800,366524300,21050,21050,21050,21050,10
|
|
20230616,100700,366313800,21050,21050,21050,21050,63
|
|
20230616,100600,364987650,21050,21100,21100,21050,162
|
|
20230616,100500,361577500,21100,21050,21100,21050,342
|
|
20230616,100400,354375350,21050,21050,21100,21050,1005
|
|
20230616,100300,333197000,21100,21100,21100,21100,0
|
|
20230616,100200,333197000,21100,21100,21100,21100,3
|
|
20230616,100100,333133700,21100,21050,21100,21050,154
|
|
20230616,100000,329889500,21100,21150,21150,21100,50
|
|
20230616,095900,328834150,21150,21150,21150,21150,0
|
|
20230616,095800,328834150,21150,21100,21150,21100,31
|
|
20230616,095700,328180000,21150,21150,21150,21150,2
|
|
20230616,095600,328137700,21100,21100,21100,21100,151
|
|
20230616,095500,324951600,21150,21050,21150,21050,83
|
|
20230616,095400,323198250,21000,21050,21050,21000,2000
|
|
20230616,095300,281185850,21200,21050,21200,21050,113
|
|
20230616,095200,278792050,21050,21100,21100,21050,63
|
|
20230616,095100,277464250,21000,21050,21050,21000,510
|
|
20230616,095000,266741750,21050,21050,21050,21050,100
|
|
20230616,094900,264636750,21050,21050,21050,21050,0
|
|
20230616,094800,264636750,21050,21100,21100,21050,3140
|
|
20230616,094700,198507750,21250,21250,21250,21250,61
|
|
20230616,094600,197211500,21150,21150,21150,21150,0
|
|
20230616,094500,197211500,21150,21200,21200,21100,907
|
|
20230616,094400,178027300,21200,21200,21200,21200,20
|
|
20230616,094300,177603300,21200,21200,21200,21200,120
|
|
20230616,094200,175059300,21250,21300,21300,21250,32
|
|
20230616,094100,174378900,21300,21250,21300,21250,111
|
|
20230616,094000,172014850,21250,21250,21250,21250,113
|
|
20230616,093900,169613600,21300,21300,21300,21300,0
|
|
20230616,093800,169613600,21300,21300,21300,21300,0
|
|
20230616,093700,169613600,21300,21300,21300,21300,7
|
|
20230616,093600,169464500,21250,21300,21300,21250,38
|
|
20230616,093500,168655150,21300,21350,21350,21300,73
|
|
20230616,093400,167099750,21350,21350,21350,21350,0
|
|
20230616,093300,167099750,21350,21350,21350,21350,10
|
|
20230616,093200,166886250,21350,21350,21350,21350,50
|
|
20230616,093100,165818750,21350,21350,21350,21350,40
|
|
20230616,093000,164964750,21300,21250,21300,21250,120
|
|
20230616,092900,162408950,21300,21300,21300,21300,9
|
|
20230616,092800,162217250,21250,21250,21250,21250,93
|
|
20230616,092700,160241000,21250,21250,21250,21250,55
|
|
20230616,092600,159072250,21300,21300,21300,21300,0
|
|
20230616,092500,159072250,21300,21300,21300,21300,34
|
|
20230616,092400,158348050,21350,21350,21400,21350,142
|
|
20230616,092300,155312000,21300,21350,21350,21300,2
|
|
20230616,092200,155269350,21250,21250,21250,21250,500
|
|
20230616,092100,144644350,21250,21250,21450,21250,2462
|
|
20230616,092000,92316100,21250,21250,21250,21250,320
|
|
20230616,091900,85516100,21250,21100,21250,21100,650
|
|
20230616,091800,71757650,21050,21050,21050,21050,10
|
|
20230616,091700,71547150,21100,21100,21100,21100,92
|
|
20230616,091600,69605950,21100,21150,21150,21100,382
|
|
20230616,091500,61545250,21150,21200,21200,21150,147
|
|
20230616,091400,58434600,21150,21150,21150,21100,23
|
|
20230616,091300,57948500,21200,21200,21200,21200,43
|
|
20230616,091200,57036900,21200,21200,21200,21200,40
|
|
20230616,091100,56188900,21250,21250,21250,21250,0
|
|
20230616,091000,56188900,21250,21250,21250,21250,2
|
|
20230616,090900,56146400,21250,21250,21250,21250,103
|
|
20230616,090800,53957650,21250,21100,21250,21100,6
|
|
20230616,090700,53830900,21250,21100,21250,21100,26
|
|
20230616,090600,53281850,21100,21100,21300,21050,469
|
|
20230616,090500,43326600,21100,21100,21100,21100,153
|
|
20230616,090400,40098300,21100,21250,21300,21100,168
|
|
20230616,090300,36546700,21300,21300,21450,21300,449
|
|
20230616,090200,26982600,21300,21300,21500,21300,74
|
|
20230616,090100,25405600,21300,21300,21500,21300,343
|
|
20230616,090000,18082700,21300,21050,21300,21050,859
|