643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194000,1390471100,20950,20950,20950,20950,1067
|
|
20230619,193900,1390471100,20950,20950,20950,20950,0
|
|
20230619,193800,1390471100,20950,20950,20950,20950,0
|
|
20230619,193700,1390471100,20950,20950,20950,20950,0
|
|
20230619,193600,1390471100,20950,20950,20950,20950,0
|
|
20230619,193500,1390471100,20950,20950,20950,20950,0
|
|
20230619,193400,1390471100,20950,20950,20950,20950,0
|
|
20230619,193300,1390471100,20950,20950,20950,20950,0
|
|
20230619,193200,1390471100,20950,20950,20950,20950,0
|
|
20230619,193100,1390471100,20950,20950,20950,20950,0
|
|
20230619,193000,1390471100,20950,20950,20950,20950,0
|
|
20230619,192900,1390471100,20950,20950,20950,20950,0
|
|
20230619,192800,1390471100,20950,20950,20950,20950,0
|
|
20230619,192700,1390471100,20950,20950,20950,20950,0
|
|
20230619,192600,1390471100,20950,20950,20950,20950,0
|
|
20230619,192500,1390471100,20950,20950,20950,20950,0
|
|
20230619,192400,1390471100,20950,20950,20950,20950,0
|
|
20230619,192300,1390471100,20950,20950,20950,20950,0
|
|
20230619,192200,1390471100,20950,20950,20950,20950,0
|
|
20230619,192100,1390471100,20950,20950,20950,20950,0
|
|
20230619,192000,1390471100,20950,20950,20950,20950,0
|
|
20230619,191900,1390471100,20950,20950,20950,20950,0
|
|
20230619,191800,1390471100,20950,20950,20950,20950,0
|
|
20230619,191700,1390471100,20950,20950,20950,20950,0
|
|
20230619,191600,1390471100,20950,20950,20950,20950,0
|
|
20230619,191500,1390471100,20950,20950,20950,20950,0
|
|
20230619,191400,1390471100,20950,20950,20950,20950,0
|
|
20230619,191300,1390471100,20950,20950,20950,20950,0
|
|
20230619,191200,1390471100,20950,20950,20950,20950,0
|
|
20230619,191100,1390471100,20950,20950,20950,20950,0
|
|
20230619,191000,1390471100,20950,20950,20950,20950,1067
|
|
20230619,190900,1390471100,20950,20950,20950,20950,0
|
|
20230619,190800,1390471100,20950,20950,20950,20950,0
|
|
20230619,190700,1390471100,20950,20950,20950,20950,0
|
|
20230619,190600,1390471100,20950,20950,20950,20950,0
|
|
20230619,190500,1390471100,20950,20950,20950,20950,0
|
|
20230619,190400,1390471100,20950,20950,20950,20950,0
|
|
20230619,190300,1390471100,20950,20950,20950,20950,0
|
|
20230619,190200,1390471100,20950,20950,20950,20950,0
|
|
20230619,190100,1390471100,20950,20950,20950,20950,0
|
|
20230619,190000,1390471100,20950,20950,20950,20950,0
|
|
20230619,185900,1390471100,20950,20950,20950,20950,0
|
|
20230619,185800,1390471100,20950,20950,20950,20950,0
|
|
20230619,185700,1390471100,20950,20950,20950,20950,0
|
|
20230619,185600,1390471100,20950,20950,20950,20950,0
|
|
20230619,185500,1390471100,20950,20950,20950,20950,0
|
|
20230619,185400,1390471100,20950,20950,20950,20950,0
|
|
20230619,185300,1390471100,20950,20950,20950,20950,0
|
|
20230619,185200,1390471100,20950,20950,20950,20950,0
|
|
20230619,185100,1390471100,20950,20950,20950,20950,0
|
|
20230619,185000,1390471100,20950,20950,20950,20950,0
|
|
20230619,184900,1390471100,20950,20950,20950,20950,0
|
|
20230619,184800,1390471100,20950,20950,20950,20950,0
|
|
20230619,184700,1390471100,20950,20950,20950,20950,0
|
|
20230619,184600,1390471100,20950,20950,20950,20950,0
|
|
20230619,184500,1390471100,20950,20950,20950,20950,0
|
|
20230619,184400,1390471100,20950,20950,20950,20950,0
|
|
20230619,184300,1390471100,20950,20950,20950,20950,0
|
|
20230619,184200,1390471100,20950,20950,20950,20950,0
|
|
20230619,184100,1390471100,20950,20950,20950,20950,0
|
|
20230619,184000,1390471100,20950,20950,20950,20950,1067
|
|
20230619,183900,1390471100,20950,20950,20950,20950,0
|
|
20230619,183800,1390471100,20950,20950,20950,20950,0
|
|
20230619,183700,1390471100,20950,20950,20950,20950,0
|
|
20230619,183600,1390471100,20950,20950,20950,20950,0
|
|
20230619,183500,1390471100,20950,20950,20950,20950,0
|
|
20230619,183400,1390471100,20950,20950,20950,20950,0
|
|
20230619,183300,1390471100,20950,20950,20950,20950,0
|
|
20230619,183200,1390471100,20950,20950,20950,20950,0
|
|
20230619,183100,1390471100,20950,20950,20950,20950,0
|
|
20230619,183000,1390471100,20950,20950,20950,20950,0
|
|
20230619,182900,1390471100,20950,20950,20950,20950,0
|
|
20230619,182800,1390471100,20950,20950,20950,20950,0
|
|
20230619,182700,1390471100,20950,20950,20950,20950,0
|
|
20230619,182600,1390471100,20950,20950,20950,20950,0
|
|
20230619,182500,1390471100,20950,20950,20950,20950,0
|
|
20230619,182400,1390471100,20950,20950,20950,20950,0
|
|
20230619,182300,1390471100,20950,20950,20950,20950,0
|
|
20230619,182200,1390471100,20950,20950,20950,20950,0
|
|
20230619,182100,1390471100,20950,20950,20950,20950,0
|
|
20230619,182000,1390471100,20950,20950,20950,20950,0
|
|
20230619,181900,1390471100,20950,20950,20950,20950,0
|
|
20230619,181800,1390471100,20950,20950,20950,20950,0
|
|
20230619,181700,1390471100,20950,20950,20950,20950,0
|
|
20230619,181600,1390471100,20950,20950,20950,20950,0
|
|
20230619,181500,1390471100,20950,20950,20950,20950,0
|
|
20230619,181400,1390471100,20950,20950,20950,20950,0
|
|
20230619,181300,1390471100,20950,20950,20950,20950,0
|
|
20230619,181200,1390471100,20950,20950,20950,20950,0
|
|
20230619,181100,1390471100,20950,20950,20950,20950,0
|
|
20230619,181000,1390471100,20950,20950,20950,20950,1067
|
|
20230619,180900,1390471100,20950,20950,20950,20950,0
|
|
20230619,180800,1390471100,20950,20950,20950,20950,0
|
|
20230619,180700,1390471100,20950,20950,20950,20950,0
|
|
20230619,180600,1390471100,20950,20950,20950,20950,0
|
|
20230619,180500,1390471100,20950,20950,20950,20950,0
|
|
20230619,180400,1390471100,20950,20950,20950,20950,0
|
|
20230619,180300,1390471100,20950,20950,20950,20950,0
|
|
20230619,180200,1390471100,20950,20950,20950,20950,0
|
|
20230619,180100,1390471100,20950,20950,20950,20950,0
|
|
20230619,180000,1390471100,20950,20950,20950,20950,0
|
|
20230619,175900,1390471100,20950,20950,20950,20950,0
|
|
20230619,175800,1390471100,20950,20950,20950,20950,0
|
|
20230619,175700,1390471100,20950,20950,20950,20950,0
|
|
20230619,175600,1390471100,20950,20950,20950,20950,0
|
|
20230619,175500,1390471100,20950,20950,20950,20950,0
|
|
20230619,175400,1390471100,20950,20950,20950,20950,0
|
|
20230619,175300,1390471100,20950,20950,20950,20950,0
|
|
20230619,175200,1390471100,20950,20950,20950,20950,0
|
|
20230619,175100,1390471100,20950,20950,20950,20950,0
|
|
20230619,175000,1390471100,20950,20950,20950,20950,0
|
|
20230619,174900,1390471100,20950,20950,20950,20950,0
|
|
20230619,174800,1390471100,20950,20950,20950,20950,0
|
|
20230619,174700,1390471100,20950,20950,20950,20950,0
|
|
20230619,174600,1390471100,20950,20950,20950,20950,0
|
|
20230619,174500,1390471100,20950,20950,20950,20950,0
|
|
20230619,174400,1390471100,20950,20950,20950,20950,0
|
|
20230619,174300,1390471100,20950,20950,20950,20950,0
|
|
20230619,174200,1390471100,20950,20950,20950,20950,0
|
|
20230619,174100,1390471100,20950,20950,20950,20950,0
|
|
20230619,174000,1390471100,20950,20950,20950,20950,1067
|
|
20230619,173900,1390471100,20950,20950,20950,20950,0
|
|
20230619,173800,1390471100,20950,20950,20950,20950,0
|
|
20230619,173700,1390471100,20950,20950,20950,20950,0
|
|
20230619,173600,1390471100,20950,20950,20950,20950,0
|
|
20230619,173500,1390471100,20950,20950,20950,20950,0
|
|
20230619,173400,1390471100,20950,20950,20950,20950,0
|
|
20230619,173300,1390471100,20950,20950,20950,20950,0
|
|
20230619,173200,1390471100,20950,20950,20950,20950,0
|
|
20230619,173100,1390471100,20950,20950,20950,20950,0
|
|
20230619,173000,1390471100,20950,20950,20950,20950,0
|
|
20230619,172900,1390471100,20950,20950,20950,20950,0
|
|
20230619,172800,1390471100,20950,20950,20950,20950,0
|
|
20230619,172700,1390471100,20950,20950,20950,20950,0
|
|
20230619,172600,1390471100,20950,20950,20950,20950,0
|
|
20230619,172500,1390471100,20950,20950,20950,20950,0
|
|
20230619,172400,1390471100,20950,20950,20950,20950,0
|
|
20230619,172300,1390471100,20950,20950,20950,20950,0
|
|
20230619,172200,1390471100,20950,20950,20950,20950,0
|
|
20230619,172100,1390471100,20950,20950,20950,20950,0
|
|
20230619,172000,1390471100,20950,20950,20950,20950,0
|
|
20230619,171900,1390471100,20950,20950,20950,20950,0
|
|
20230619,171800,1390471100,20950,20950,20950,20950,0
|
|
20230619,171700,1390471100,20950,20950,20950,20950,0
|
|
20230619,171600,1390471100,20950,20950,20950,20950,0
|
|
20230619,171500,1390471100,20950,20950,20950,20950,0
|
|
20230619,171400,1390471100,20950,20950,20950,20950,0
|
|
20230619,171300,1390471100,20950,20950,20950,20950,0
|
|
20230619,171200,1390471100,20950,20950,20950,20950,0
|
|
20230619,171100,1390471100,20950,20950,20950,20950,0
|
|
20230619,171000,1390471100,20950,20950,20950,20950,1067
|
|
20230619,170900,1390471100,20950,20950,20950,20950,0
|
|
20230619,170800,1390471100,20950,20950,20950,20950,0
|
|
20230619,170700,1390471100,20950,20950,20950,20950,0
|
|
20230619,170600,1390471100,20950,20950,20950,20950,0
|
|
20230619,170500,1390471100,20950,20950,20950,20950,0
|
|
20230619,170400,1390471100,20950,20950,20950,20950,0
|
|
20230619,170300,1390471100,20950,20950,20950,20950,0
|
|
20230619,170200,1390471100,20950,20950,20950,20950,0
|
|
20230619,170100,1390471100,20950,20950,20950,20950,0
|
|
20230619,170000,1390471100,20950,20950,20950,20950,0
|
|
20230619,165900,1390471100,20950,20950,20950,20950,0
|
|
20230619,165800,1390471100,20950,20950,20950,20950,0
|
|
20230619,165700,1390471100,20950,20950,20950,20950,0
|
|
20230619,165600,1390471100,20950,20950,20950,20950,0
|
|
20230619,165500,1390471100,20950,20950,20950,20950,0
|
|
20230619,165400,1390471100,20950,20950,20950,20950,0
|
|
20230619,165300,1390471100,20950,20950,20950,20950,0
|
|
20230619,165200,1390471100,20950,20950,20950,20950,0
|
|
20230619,165100,1390471100,20950,20950,20950,20950,0
|
|
20230619,165000,1390471100,20950,20950,20950,20950,0
|
|
20230619,164900,1390471100,20950,20950,20950,20950,0
|
|
20230619,164800,1390471100,20950,20950,20950,20950,0
|
|
20230619,164700,1390471100,20950,20950,20950,20950,0
|
|
20230619,164600,1390471100,20950,20950,20950,20950,0
|
|
20230619,164500,1390471100,20950,20950,20950,20950,0
|
|
20230619,164400,1390471100,20950,20950,20950,20950,0
|
|
20230619,164300,1390471100,20950,20950,20950,20950,0
|
|
20230619,164200,1390471100,20950,20950,20950,20950,0
|
|
20230619,164100,1390471100,20950,20950,20950,20950,0
|
|
20230619,164000,1390471100,20950,20950,20950,20950,1067
|
|
20230619,163900,1390471100,20950,20950,20950,20950,0
|
|
20230619,163800,1390471100,20950,20950,20950,20950,0
|
|
20230619,163700,1390471100,20950,20950,20950,20950,0
|
|
20230619,163600,1390471100,20950,20950,20950,20950,0
|
|
20230619,163500,1390471100,20950,20950,20950,20950,0
|
|
20230619,163400,1390471100,20950,20950,20950,20950,0
|
|
20230619,163300,1390471100,20950,20950,20950,20950,0
|
|
20230619,163200,1390471100,20950,20950,20950,20950,0
|
|
20230619,163100,1390471100,20950,20950,20950,20950,0
|
|
20230619,163000,1390471100,20950,20950,20950,20950,0
|
|
20230619,162900,1390471100,20950,20950,20950,20950,0
|
|
20230619,162800,1390471100,20950,20950,20950,20950,0
|
|
20230619,162700,1390471100,20950,20950,20950,20950,0
|
|
20230619,162600,1390471100,20950,20950,20950,20950,0
|
|
20230619,162500,1390471100,20950,20950,20950,20950,0
|
|
20230619,162400,1390471100,20950,20950,20950,20950,0
|
|
20230619,162300,1390471100,20950,20950,20950,20950,0
|
|
20230619,162200,1390471100,20950,20950,20950,20950,0
|
|
20230619,162100,1390471100,20950,20950,20950,20950,0
|
|
20230619,162000,1390471100,20950,20950,20950,20950,0
|
|
20230619,161900,1390471100,20950,20950,20950,20950,0
|
|
20230619,161800,1390471100,20950,20950,20950,20950,0
|
|
20230619,161700,1390471100,20950,20950,20950,20950,0
|
|
20230619,161600,1390471100,20950,20950,20950,20950,0
|
|
20230619,161500,1390471100,20950,20950,20950,20950,0
|
|
20230619,161400,1390471100,20950,20950,20950,20950,0
|
|
20230619,161300,1390471100,20950,20950,20950,20950,0
|
|
20230619,161200,1390471100,20950,20950,20950,20950,0
|
|
20230619,161100,1390471100,20950,20950,20950,20950,0
|
|
20230619,161000,1390471100,20950,20950,20950,20950,1067
|
|
20230619,160900,1390471100,20950,20950,20950,20950,0
|
|
20230619,160800,1390471100,20950,20950,20950,20950,0
|
|
20230619,160700,1390471100,20950,20950,20950,20950,0
|
|
20230619,160600,1390471100,20950,20950,20950,20950,0
|
|
20230619,160500,1390471100,20950,20950,20950,20950,0
|
|
20230619,160400,1390471100,20950,20950,20950,20950,0
|
|
20230619,160300,1390471100,20950,20950,20950,20950,0
|
|
20230619,160200,1390471100,20950,20950,20950,20950,0
|
|
20230619,160100,1390471100,20950,20950,20950,20950,0
|
|
20230619,160000,1390471100,20950,20950,20950,20950,0
|
|
20230619,155900,1390471100,20950,20950,20950,20950,0
|
|
20230619,155800,1390471100,20950,20950,20950,20950,0
|
|
20230619,155700,1390471100,20950,20950,20950,20950,0
|
|
20230619,155600,1390471100,20950,20950,20950,20950,0
|
|
20230619,155500,1390471100,20950,20950,20950,20950,0
|
|
20230619,155400,1390471100,20950,20950,20950,20950,0
|
|
20230619,155300,1390471100,20950,20950,20950,20950,0
|
|
20230619,155200,1390471100,20950,20950,20950,20950,0
|
|
20230619,155100,1390471100,20950,20950,20950,20950,0
|
|
20230619,155000,1390471100,20950,20950,20950,20950,0
|
|
20230619,154900,1390471100,20950,20950,20950,20950,0
|
|
20230619,154800,1390471100,20950,20950,20950,20950,0
|
|
20230619,154700,1390471100,20950,20950,20950,20950,0
|
|
20230619,154600,1390471100,20950,20950,20950,20950,0
|
|
20230619,154500,1390471100,20950,20950,20950,20950,0
|
|
20230619,154400,1390471100,20950,20950,20950,20950,0
|
|
20230619,154300,1390471100,20950,20950,20950,20950,0
|
|
20230619,154200,1390471100,20950,20950,20950,20950,0
|
|
20230619,154100,1390471100,20950,20950,20950,20950,0
|
|
20230619,154000,1390471100,20950,20950,20950,20950,1067
|
|
20230619,153900,1390471100,20950,20950,20950,20950,0
|
|
20230619,153800,1390471100,20950,20950,20950,20950,0
|
|
20230619,153700,1390471100,20950,20950,20950,20950,0
|
|
20230619,153600,1390471100,20950,20950,20950,20950,0
|
|
20230619,153500,1390471100,20950,20950,20950,20950,0
|
|
20230619,153400,1390471100,20950,20950,20950,20950,0
|
|
20230619,153300,1390471100,20950,20950,20950,20950,0
|
|
20230619,153200,1390471100,20950,20950,20950,20950,0
|
|
20230619,153100,1390471100,20950,20950,20950,20950,0
|
|
20230619,153000,1390471100,20950,20950,20950,20950,1067
|
|
20230619,152900,1368117450,21000,21000,21000,21000,0
|
|
20230619,152800,1368117450,21000,21000,21000,21000,0
|
|
20230619,152700,1368117450,21000,21000,21000,21000,0
|
|
20230619,152600,1368117450,21000,21000,21000,21000,0
|
|
20230619,152500,1368117450,21000,21000,21000,21000,0
|
|
20230619,152400,1368117450,21000,21000,21000,21000,0
|
|
20230619,152300,1368117450,21000,21000,21000,21000,0
|
|
20230619,152200,1368117450,21000,21000,21000,21000,0
|
|
20230619,152100,1368117450,21000,21000,21000,21000,0
|
|
20230619,152000,1368117450,21000,21000,21000,21000,0
|
|
20230619,151900,1368117450,21000,21100,21100,21000,355
|
|
20230619,151800,1360650750,21000,21100,21100,21000,79
|
|
20230619,151700,1358983950,21050,21100,21100,21050,76
|
|
20230619,151600,1357380950,21100,21050,21100,21050,460
|
|
20230619,151500,1347693700,21050,21000,21050,21000,611
|
|
20230619,151400,1334832700,21000,20950,21000,20950,446
|
|
20230619,151300,1325467250,21000,21000,21000,20950,94
|
|
20230619,151200,1323493850,21000,21000,21000,21000,70
|
|
20230619,151100,1322023850,20950,20950,20950,20950,11
|
|
20230619,151000,1321793400,21000,21000,21000,21000,288
|
|
20230619,150900,1315745400,21050,21050,21050,21050,76
|
|
20230619,150800,1314145600,21000,21000,21000,21000,360
|
|
20230619,150700,1306585600,21000,21000,21000,21000,0
|
|
20230619,150600,1306585600,21000,21000,21000,21000,100
|
|
20230619,150500,1304485600,21000,21000,21000,21000,337
|
|
20230619,150400,1297408600,21000,21000,21000,21000,380
|
|
20230619,150300,1289428600,20900,20950,20950,20900,945
|
|
20230619,150200,1269663950,20900,20850,20900,20800,249
|
|
20230619,150100,1264482200,20850,20900,20900,20850,3
|
|
20230619,150000,1264419600,20900,20900,20900,20900,0
|
|
20230619,145900,1264419600,20900,20900,20900,20900,80
|
|
20230619,145800,1262747600,20900,20900,20900,20900,6
|
|
20230619,145700,1262622200,20900,20900,20900,20900,57
|
|
20230619,145600,1261430900,20900,20900,20900,20900,3
|
|
20230619,145500,1261368200,20900,20900,20900,20900,0
|
|
20230619,145400,1261368200,20900,20900,20900,20900,85
|
|
20230619,145300,1259591700,20900,20900,20950,20900,389
|
|
20230619,145200,1251449400,20900,20900,20900,20900,216
|
|
20230619,145100,1246935000,20900,20900,20900,20900,41
|
|
20230619,145000,1246078100,20900,20900,20900,20900,59
|
|
20230619,144900,1244845000,20900,20900,20900,20900,41
|
|
20230619,144800,1243988100,20800,20800,20800,20800,0
|
|
20230619,144700,1243988100,20800,20850,20850,20800,505
|
|
20230619,144600,1233483850,20850,20850,20850,20850,100
|
|
20230619,144500,1231398850,20900,20900,20900,20900,100
|
|
20230619,144400,1229308850,20900,20900,20900,20900,0
|
|
20230619,144300,1229308850,20900,20900,20900,20900,10
|
|
20230619,144200,1229099850,20900,20850,20900,20850,109
|
|
20230619,144100,1226822300,20900,20900,20900,20900,0
|
|
20230619,144000,1226822300,20900,20900,20900,20900,0
|
|
20230619,143900,1226822300,20900,20900,20900,20900,0
|
|
20230619,143800,1226822300,20900,20900,20900,20900,0
|
|
20230619,143700,1226822300,20900,20900,20900,20900,60
|
|
20230619,143600,1225568300,20850,20850,20850,20850,100
|
|
20230619,143500,1223483300,20850,20850,20850,20850,0
|
|
20230619,143400,1223483300,20850,20850,20850,20850,0
|
|
20230619,143300,1223483300,20850,20850,20850,20850,54
|
|
20230619,143200,1222357400,20850,20850,20850,20850,6
|
|
20230619,143100,1222232300,20900,20900,20900,20900,0
|
|
20230619,143000,1222232300,20900,20900,20900,20900,0
|
|
20230619,142900,1222232300,20900,20900,20900,20900,0
|
|
20230619,142800,1222232300,20900,20900,20900,20900,90
|
|
20230619,142700,1220351300,20900,20900,20900,20900,0
|
|
20230619,142600,1220351300,20900,20900,20900,20900,313
|
|
20230619,142500,1213809600,20900,20900,20900,20900,3
|
|
20230619,142400,1213746900,20850,20850,20850,20850,1
|
|
20230619,142300,1213726050,20800,20800,20800,20800,10
|
|
20230619,142200,1213518050,20850,20850,20850,20850,0
|
|
20230619,142100,1213518050,20850,20850,20850,20850,0
|
|
20230619,142000,1213518050,20850,20850,20850,20850,7
|
|
20230619,141900,1213372100,20800,20800,20800,20800,6
|
|
20230619,141800,1213247300,20850,20850,20850,20850,0
|
|
20230619,141700,1213247300,20850,20850,20850,20850,0
|
|
20230619,141600,1213247300,20850,20850,20850,20850,170
|
|
20230619,141500,1209702800,20800,20800,20800,20800,0
|
|
20230619,141400,1209702800,20800,20800,20800,20800,0
|
|
20230619,141300,1209702800,20800,20800,20800,20800,0
|
|
20230619,141200,1209702800,20800,20800,20800,20800,0
|
|
20230619,141100,1209702800,20800,20800,20800,20800,40
|
|
20230619,141000,1208870800,20800,20800,20800,20800,100
|
|
20230619,140900,1206790800,20800,20800,20800,20800,0
|
|
20230619,140800,1206790800,20800,20800,20800,20800,260
|
|
20230619,140700,1201382800,20850,20850,20850,20850,54
|
|
20230619,140600,1200256900,20850,20800,20850,20800,11
|
|
20230619,140500,1200027950,20800,20800,20800,20800,3
|
|
20230619,140400,1199965550,20800,20800,20800,20800,103
|
|
20230619,140300,1197823150,20850,20850,20850,20850,0
|
|
20230619,140200,1197823150,20850,20850,20850,20850,0
|
|
20230619,140100,1197823150,20850,20850,20850,20850,14
|
|
20230619,140000,1197531250,20850,20850,20850,20850,0
|
|
20230619,135900,1197531250,20850,20850,20850,20850,0
|
|
20230619,135800,1197531250,20850,20850,20850,20850,0
|
|
20230619,135700,1197531250,20850,20850,20850,20850,0
|
|
20230619,135600,1197531250,20850,20800,20850,20800,55
|
|
20230619,135500,1196387000,20800,20800,20800,20800,0
|
|
20230619,135400,1196387000,20800,20800,20800,20800,2
|
|
20230619,135300,1196345400,20800,20800,20800,20800,99
|
|
20230619,135200,1194286200,20800,20800,20800,20800,5
|
|
20230619,135100,1194182200,20800,20800,20800,20800,134
|
|
20230619,135000,1191395000,20800,20800,20800,20800,1059
|
|
20230619,134900,1169367800,20900,20850,20900,20800,6
|
|
20230619,134800,1169242700,20800,20800,20800,20800,20
|
|
20230619,134700,1168826700,20850,20850,20850,20850,10
|
|
20230619,134600,1168618200,20850,20850,20850,20850,0
|
|
20230619,134500,1168618200,20850,20850,20850,20850,0
|
|
20230619,134400,1168618200,20850,20850,20850,20850,0
|
|
20230619,134300,1168618200,20850,20850,20850,20850,1
|
|
20230619,134200,1168597350,20850,20850,20850,20850,100
|
|
20230619,134100,1166512350,20850,20850,20850,20850,0
|
|
20230619,134000,1166512350,20850,20850,20850,20850,4
|
|
20230619,133900,1166428950,20850,20850,20850,20850,0
|
|
20230619,133800,1166428950,20850,20800,20850,20800,202
|
|
20230619,133700,1162219250,20850,20850,20850,20850,0
|
|
20230619,133600,1162219250,20850,20850,20850,20850,0
|
|
20230619,133500,1162219250,20850,20850,20850,20850,0
|
|
20230619,133400,1162219250,20850,20850,20850,20850,24
|
|
20230619,133300,1161718850,20900,20900,20900,20900,0
|
|
20230619,133200,1161718850,20900,20850,20900,20850,100
|
|
20230619,133100,1159633350,20850,20850,20850,20850,0
|
|
20230619,133000,1159633350,20850,20850,20850,20850,0
|
|
20230619,132900,1159633350,20850,20850,20850,20850,0
|
|
20230619,132800,1159633350,20850,20850,20850,20850,0
|
|
20230619,132700,1159633350,20850,20850,20850,20850,0
|
|
20230619,132600,1159633350,20850,20850,20850,20850,0
|
|
20230619,132500,1159633350,20850,20850,20850,20850,198
|
|
20230619,132400,1155505050,20900,20900,20900,20900,0
|
|
20230619,132300,1155505050,20900,20900,20900,20900,1
|
|
20230619,132200,1155484150,20900,20900,20900,20900,0
|
|
20230619,132100,1155484150,20900,20900,20900,20900,0
|
|
20230619,132000,1155484150,20900,20900,20900,20900,0
|
|
20230619,131900,1155484150,20900,20900,20900,20900,0
|
|
20230619,131800,1155484150,20900,20900,20900,20900,0
|
|
20230619,131700,1155484150,20900,20900,20900,20900,0
|
|
20230619,131600,1155484150,20900,20900,20900,20900,0
|
|
20230619,131500,1155484150,20900,20900,20900,20900,2
|
|
20230619,131400,1155442350,20900,20900,20900,20900,4
|
|
20230619,131300,1155358750,20900,20900,20900,20900,0
|
|
20230619,131200,1155358750,20900,20900,20900,20900,0
|
|
20230619,131100,1155358750,20900,20900,20900,20900,0
|
|
20230619,131000,1155358750,20900,20900,20900,20900,0
|
|
20230619,130900,1155358750,20900,20900,20900,20900,0
|
|
20230619,130800,1155358750,20900,20900,20900,20850,394
|
|
20230619,130700,1147124650,20900,20900,20900,20900,0
|
|
20230619,130600,1147124650,20900,20900,20900,20900,0
|
|
20230619,130500,1147124650,20900,20900,20900,20900,0
|
|
20230619,130400,1147124650,20900,20900,20900,20900,0
|
|
20230619,130300,1147124650,20900,20900,20900,20900,100
|
|
20230619,130200,1145034650,20900,21000,21050,20900,227
|
|
20230619,130100,1140281250,21050,21050,21050,21050,0
|
|
20230619,130000,1140281250,21050,21050,21050,21050,100
|
|
20230619,125900,1138176250,21050,21050,21050,21050,0
|
|
20230619,125800,1138176250,21050,21000,21050,21000,6
|
|
20230619,125700,1138050200,20950,20950,20950,20950,0
|
|
20230619,125600,1138050200,20950,20950,20950,20950,304
|
|
20230619,125500,1131681400,21000,21000,21000,21000,0
|
|
20230619,125400,1131681400,21000,21000,21000,21000,35
|
|
20230619,125300,1130946400,21000,21000,21000,21000,15
|
|
20230619,125200,1130631400,21000,21000,21100,21000,164
|
|
20230619,125100,1127185950,21000,21000,21000,21000,0
|
|
20230619,125000,1127185950,21000,21000,21000,21000,20
|
|
20230619,124900,1126765950,21050,21050,21050,21050,0
|
|
20230619,124800,1126765950,21050,21050,21050,21050,0
|
|
20230619,124700,1126765950,21050,21050,21050,21050,0
|
|
20230619,124600,1126765950,21050,21050,21050,21050,34
|
|
20230619,124500,1126050250,20950,20950,20950,20950,0
|
|
20230619,124400,1126050250,20950,20950,20950,20950,40
|
|
20230619,124300,1125212250,20950,21000,21000,20950,335
|
|
20230619,124200,1118191500,21000,21000,21000,21000,0
|
|
20230619,124100,1118191500,21000,21000,21100,21000,332
|
|
20230619,124000,1111219300,21100,21100,21100,21100,3
|
|
20230619,123900,1111156000,21100,21050,21100,21050,334
|
|
20230619,123800,1104117800,21050,21100,21100,21050,7
|
|
20230619,123700,1103970250,21100,21050,21100,21050,20
|
|
20230619,123600,1103549200,21050,21050,21050,21050,0
|
|
20230619,123500,1103549200,21050,21050,21050,20950,305
|
|
20230619,123400,1097140600,21050,21000,21050,21000,507
|
|
20230619,123300,1086473050,21000,21000,21000,21000,50
|
|
20230619,123200,1085423050,21000,21000,21000,21000,0
|
|
20230619,123100,1085423050,21000,21000,21000,21000,420
|
|
20230619,123000,1076603050,20950,20900,21000,20900,187
|
|
20230619,122900,1072687800,20900,20900,20900,20900,20
|
|
20230619,122800,1072269800,20900,20900,20900,20900,0
|
|
20230619,122700,1072269800,20900,20900,20900,20900,6
|
|
20230619,122600,1072144400,20950,20950,20950,20950,0
|
|
20230619,122500,1072144400,20950,20950,20950,20950,0
|
|
20230619,122400,1072144400,20950,20950,20950,20950,0
|
|
20230619,122300,1072144400,20950,20950,20950,20950,0
|
|
20230619,122200,1072144400,20950,20950,20950,20950,0
|
|
20230619,122100,1072144400,20950,20950,20950,20950,0
|
|
20230619,122000,1072144400,20950,20950,20950,20950,0
|
|
20230619,121900,1072144400,20950,20950,20950,20950,22
|
|
20230619,121800,1071683500,20950,20950,20950,20950,1
|
|
20230619,121700,1071662550,20900,20900,20900,20900,0
|
|
20230619,121600,1071662550,20900,20900,20900,20900,0
|
|
20230619,121500,1071662550,20900,20900,20900,20900,0
|
|
20230619,121400,1071662550,20900,20900,20900,20900,2
|
|
20230619,121300,1071620750,20950,20900,20950,20900,51
|
|
20230619,121200,1070554800,20900,20900,20900,20900,5
|
|
20230619,121100,1070450300,20850,20850,20850,20850,323
|
|
20230619,121000,1063715750,20850,20850,20850,20850,14
|
|
20230619,120900,1063423850,20850,20850,20850,20850,1
|
|
20230619,120800,1063403000,20750,20800,20800,20750,15
|
|
20230619,120700,1063091500,20750,20750,20750,20750,1
|
|
20230619,120600,1063070750,20750,20750,20750,20750,5
|
|
20230619,120500,1062967000,20750,20750,20750,20750,0
|
|
20230619,120400,1062967000,20750,20750,20750,20750,0
|
|
20230619,120300,1062967000,20750,20850,20850,20750,36
|
|
20230619,120200,1062218000,20850,20850,20850,20850,0
|
|
20230619,120100,1062218000,20850,20850,20850,20850,0
|
|
20230619,120000,1062218000,20850,20850,20850,20850,3
|
|
20230619,115900,1062155450,20750,20750,20750,20750,0
|
|
20230619,115800,1062155450,20750,20750,20750,20750,0
|
|
20230619,115700,1062155450,20750,20750,20750,20750,0
|
|
20230619,115600,1062155450,20750,20750,20750,20750,0
|
|
20230619,115500,1062155450,20750,20850,20850,20750,94
|
|
20230619,115400,1060196150,20850,20850,20850,20850,0
|
|
20230619,115300,1060196150,20850,20850,20850,20850,0
|
|
20230619,115200,1060196150,20850,20850,20850,20850,0
|
|
20230619,115100,1060196150,20850,20850,20850,20850,1
|
|
20230619,115000,1060175300,20750,20750,20750,20750,1
|
|
20230619,114900,1060154550,20800,20800,20800,20800,0
|
|
20230619,114800,1060154550,20800,20800,20800,20800,29
|
|
20230619,114700,1059551350,20800,20800,20800,20800,1
|
|
20230619,114600,1059530550,20800,20800,20800,20800,0
|
|
20230619,114500,1059530550,20800,20800,20800,20800,579
|
|
20230619,114400,1047487350,20800,20800,20800,20800,0
|
|
20230619,114300,1047487350,20800,20800,20800,20800,0
|
|
20230619,114200,1047487350,20800,20800,20800,20800,0
|
|
20230619,114100,1047487350,20800,20800,20800,20800,0
|
|
20230619,114000,1047487350,20800,20800,20800,20800,91
|
|
20230619,113900,1045594550,20800,20800,20800,20800,0
|
|
20230619,113800,1045594550,20800,20800,20800,20800,0
|
|
20230619,113700,1045594550,20800,20800,20800,20800,0
|
|
20230619,113600,1045594550,20800,20800,20800,20800,0
|
|
20230619,113500,1045594550,20800,20800,20800,20800,0
|
|
20230619,113400,1045594550,20800,20800,20800,20800,10
|
|
20230619,113300,1045386550,20700,20750,20750,20700,465
|
|
20230619,113200,1035759000,20800,20800,20800,20800,0
|
|
20230619,113100,1035759000,20800,20800,20800,20800,152
|
|
20230619,113000,1032597400,20850,20850,20850,20850,0
|
|
20230619,112900,1032597400,20850,20850,20850,20850,0
|
|
20230619,112800,1032597400,20850,20850,20850,20850,5
|
|
20230619,112700,1032493150,20850,20850,20850,20850,0
|
|
20230619,112600,1032493150,20850,20900,20900,20850,617
|
|
20230619,112500,1019599100,20950,20950,20950,20950,0
|
|
20230619,112400,1019599100,20950,20950,20950,20950,2010
|
|
20230619,112300,977489600,20950,20950,21000,20950,15
|
|
20230619,112200,977175250,20950,20950,20950,20950,5
|
|
20230619,112100,977070500,21000,21000,21000,21000,95
|
|
20230619,112000,975075500,21000,20950,21000,20950,53
|
|
20230619,111900,973963950,20950,20950,20950,20950,94
|
|
20230619,111800,971994650,20950,20950,20950,20950,10
|
|
20230619,111700,971785150,20950,20950,20950,20950,238
|
|
20230619,111600,966799050,20950,20950,20950,20950,0
|
|
20230619,111500,966799050,20950,20950,20950,20950,0
|
|
20230619,111400,966799050,20950,20950,20950,20950,181
|
|
20230619,111300,963007100,20900,20850,20900,20850,11
|
|
20230619,111200,962777700,20950,20950,20950,20950,1500
|
|
20230619,111100,931352700,20950,20900,20950,20850,140
|
|
20230619,111000,928423550,20950,20950,20950,20950,0
|
|
20230619,110900,928423550,20950,20950,20950,20950,0
|
|
20230619,110800,928423550,20950,20950,20950,20950,10
|
|
20230619,110700,928214050,20950,20950,20950,20950,205
|
|
20230619,110600,923919300,20950,20950,20950,20950,333
|
|
20230619,110500,916942950,20900,20850,20900,20850,199
|
|
20230619,110400,912787700,20800,20800,20800,20800,0
|
|
20230619,110300,912787700,20800,20800,20800,20800,249
|
|
20230619,110200,907608500,20800,20800,20800,20800,200
|
|
20230619,110100,903448500,20800,20800,20800,20800,23
|
|
20230619,110000,902970100,20800,20800,20800,20800,1
|
|
20230619,105900,902949300,20750,20750,20750,20750,0
|
|
20230619,105800,902949300,20750,20750,20750,20750,5
|
|
20230619,105700,902845550,20750,20750,20750,20750,522
|
|
20230619,105600,892014050,20750,20750,20750,20750,0
|
|
20230619,105500,892014050,20750,20700,20750,20700,503
|
|
20230619,105400,881601900,20650,20650,20650,20650,0
|
|
20230619,105300,881601900,20650,20650,20650,20650,21
|
|
20230619,105200,881168250,20700,20700,20700,20700,0
|
|
20230619,105100,881168250,20700,20650,20700,20550,320
|
|
20230619,105000,874574300,20550,20550,20550,20550,0
|
|
20230619,104900,874574300,20550,20550,20550,20550,0
|
|
20230619,104800,874574300,20550,20550,20550,20550,0
|
|
20230619,104700,874574300,20550,20550,20550,20550,0
|
|
20230619,104600,874574300,20550,20550,20550,20550,115
|
|
20230619,104500,872211050,20550,20550,20550,20550,610
|
|
20230619,104400,859675550,20550,20550,20550,20550,0
|
|
20230619,104300,859675550,20550,20550,20550,20550,200
|
|
20230619,104200,855565550,20550,20550,20550,20550,3
|
|
20230619,104100,855503900,20550,20550,20550,20550,0
|
|
20230619,104000,855503900,20550,20550,20550,20550,60
|
|
20230619,103900,854270900,20550,20550,20550,20550,0
|
|
20230619,103800,854270900,20550,20600,20650,20550,259
|
|
20230619,103700,848941900,20650,20650,20650,20650,0
|
|
20230619,103600,848941900,20650,20650,20650,20650,2
|
|
20230619,103500,848900600,20600,20600,20600,20600,0
|
|
20230619,103400,848900600,20600,20600,20600,20600,279
|
|
20230619,103300,843153200,20600,20600,20600,20600,20
|
|
20230619,103200,842741200,20600,20600,20600,20600,0
|
|
20230619,103100,842741200,20600,20600,20600,20600,105
|
|
20230619,103000,840578200,20600,20600,20600,20600,100
|
|
20230619,102900,838518200,20700,20700,20700,20700,251
|
|
20230619,102800,833322500,20700,20700,20700,20700,0
|
|
20230619,102700,833322500,20700,20700,20700,20700,50
|
|
20230619,102600,832287500,20700,20700,20700,20700,1
|
|
20230619,102500,832266800,20700,20600,20700,20600,300
|
|
20230619,102400,826071300,20700,20700,20700,20700,48
|
|
20230619,102300,825077700,20600,20650,20650,20600,572
|
|
20230619,102200,813285500,20550,20550,20550,20550,0
|
|
20230619,102100,813285500,20550,20550,20550,20550,0
|
|
20230619,102000,813285500,20550,20550,20600,20550,101
|
|
20230619,101900,811209850,20550,20550,20550,20550,0
|
|
20230619,101800,811209850,20550,20700,20700,20550,167
|
|
20230619,101700,807759250,20700,20700,20700,20700,5
|
|
20230619,101600,807655750,20700,20700,20700,20700,2
|
|
20230619,101500,807614350,20650,20650,20650,20650,46
|
|
20230619,101400,806664450,20650,20650,20650,20650,10
|
|
20230619,101300,806457950,20650,20600,20650,20600,49
|
|
20230619,101200,805448350,20600,20600,20600,20600,0
|
|
20230619,101100,805448350,20600,20600,20600,20600,876
|
|
20230619,101000,787402750,20550,20550,20550,20550,0
|
|
20230619,100900,787402750,20550,20550,20550,20550,0
|
|
20230619,100800,787402750,20550,20550,20550,20550,0
|
|
20230619,100700,787402750,20550,20550,20550,20550,124
|
|
20230619,100600,784854550,20550,20500,20550,20500,29
|
|
20230619,100500,784260000,20500,20500,20500,20500,210
|
|
20230619,100400,779955000,20500,20500,20500,20500,3
|
|
20230619,100300,779893500,20450,20450,20450,20450,115
|
|
20230619,100200,777541750,20400,20450,20450,20400,108
|
|
20230619,100100,775338150,20450,20450,20450,20450,0
|
|
20230619,100000,775338150,20450,20450,20450,20450,0
|
|
20230619,095900,775338150,20450,20450,20450,20450,641
|
|
20230619,095800,762229700,20450,20450,20450,20450,20
|
|
20230619,095700,761820700,20450,20450,20450,20450,12
|
|
20230619,095600,761575300,20400,20400,20450,20400,966
|
|
20230619,095500,741868550,20400,20400,20400,20400,0
|
|
20230619,095400,741868550,20400,20400,20400,20250,1346
|
|
20230619,095300,714524300,20400,20450,20450,20400,88
|
|
20230619,095200,712728850,20400,20450,20450,20400,65
|
|
20230619,095100,711402000,20400,20400,20400,20400,5
|
|
20230619,095000,711300000,20450,20450,20450,20450,131
|
|
20230619,094900,708621050,20400,20400,20400,20400,15
|
|
20230619,094800,708315050,20400,20350,20400,20350,447
|
|
20230619,094700,699213600,20350,20450,20450,20350,1747
|
|
20230619,094600,663614050,20450,20450,20450,20450,0
|
|
20230619,094500,663614050,20450,20450,20450,20450,0
|
|
20230619,094400,663614050,20450,20450,20450,20450,7
|
|
20230619,094300,663470900,20500,20500,20500,20500,0
|
|
20230619,094200,663470900,20500,20500,20500,20500,0
|
|
20230619,094100,663470900,20500,20400,20500,20400,2717
|
|
20230619,094000,608041000,20400,20400,20400,20400,0
|
|
20230619,093900,608041000,20400,20450,20450,20400,700
|
|
20230619,093800,593759950,20400,20400,20400,20400,127
|
|
20230619,093700,591169150,20550,20550,20550,20550,0
|
|
20230619,093600,591169150,20550,20550,20550,20550,6
|
|
20230619,093500,591045850,20450,20450,20450,20450,372
|
|
20230619,093400,583438450,20350,20400,20450,20350,1598
|
|
20230619,093300,550894650,20450,20400,20450,20400,1447
|
|
20230619,093200,521332450,20400,20450,20450,20400,1268
|
|
20230619,093100,495408600,20450,20500,20550,20450,886
|
|
20230619,093000,477234900,20500,20450,20500,20450,179
|
|
20230619,092900,473572500,20450,20500,20500,20450,446
|
|
20230619,092800,464436800,20450,20450,20450,20450,6
|
|
20230619,092700,464314100,20450,20500,20500,20450,614
|
|
20230619,092600,451757600,20500,20500,20550,20450,1091
|
|
20230619,092500,429442400,20550,20550,20550,20550,11
|
|
20230619,092400,429216350,20500,20500,20500,20500,365
|
|
20230619,092300,421733850,20500,20500,20550,20500,2489
|
|
20230619,092200,370709300,20500,20650,20650,20500,3901
|
|
20230619,092100,290520450,20700,20700,20700,20700,1
|
|
20230619,092000,290499750,20700,20750,20750,20700,1423
|
|
20230619,091900,261028900,20750,20800,20850,20750,1124
|
|
20230619,091800,237637350,20750,20750,20750,20750,412
|
|
20230619,091700,229088350,20700,20750,20750,20700,651
|
|
20230619,091600,215612600,20700,20750,20750,20700,24
|
|
20230619,091500,215114750,20750,20700,20750,20700,799
|
|
20230619,091400,198575350,20700,20700,20700,20700,13
|
|
20230619,091300,198306250,20700,20750,20750,20650,113
|
|
20230619,091200,195972600,20750,20750,20750,20650,154
|
|
20230619,091100,192777300,20750,20700,20750,20650,469
|
|
20230619,091000,183071450,20650,20750,20750,20650,156
|
|
20230619,090900,179844450,20750,20750,20750,20750,1
|
|
20230619,090800,179823700,20800,20800,20800,20700,542
|
|
20230619,090700,168603900,20800,20700,20800,20700,422
|
|
20230619,090600,159858350,20700,20850,20850,20600,362
|
|
20230619,090500,152386600,20850,20750,20850,20750,109
|
|
20230619,090400,150124550,20800,20700,20800,20600,2203
|
|
20230619,090300,104663400,20650,20800,20800,20650,239
|
|
20230619,090200,99725700,20800,20750,20850,20700,784
|
|
20230619,090100,83418800,20750,20800,20800,20750,654
|
|
20230619,090000,69848250,20550,20800,20850,20550,3342
|