646 lines
33 KiB
CSV
646 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,194300,829782450,22150,22150,22150,22150,12545
|
|
20230616,194200,829782450,22150,22150,22150,22150,0
|
|
20230616,194100,829782450,22150,22150,22150,22150,0
|
|
20230616,194000,829782450,22150,22150,22150,22150,0
|
|
20230616,193900,829782450,22150,22150,22150,22150,0
|
|
20230616,193800,829782450,22150,22150,22150,22150,0
|
|
20230616,193700,829782450,22150,22150,22150,22150,0
|
|
20230616,193600,829782450,22150,22150,22150,22150,0
|
|
20230616,193500,829782450,22150,22150,22150,22150,0
|
|
20230616,193400,829782450,22150,22150,22150,22150,0
|
|
20230616,193300,829782450,22150,22150,22150,22150,0
|
|
20230616,193200,829782450,22150,22150,22150,22150,0
|
|
20230616,193100,829782450,22150,22150,22150,22150,0
|
|
20230616,193000,829782450,22150,22150,22150,22150,0
|
|
20230616,192900,829782450,22150,22150,22150,22150,0
|
|
20230616,192800,829782450,22150,22150,22150,22150,0
|
|
20230616,192700,829782450,22150,22150,22150,22150,0
|
|
20230616,192600,829782450,22150,22150,22150,22150,0
|
|
20230616,192500,829782450,22150,22150,22150,22150,0
|
|
20230616,192400,829782450,22150,22150,22150,22150,0
|
|
20230616,192300,829782450,22150,22150,22150,22150,0
|
|
20230616,192200,829782450,22150,22150,22150,22150,0
|
|
20230616,192100,829782450,22150,22150,22150,22150,0
|
|
20230616,192000,829782450,22150,22150,22150,22150,0
|
|
20230616,191900,829782450,22150,22150,22150,22150,0
|
|
20230616,191800,829782450,22150,22150,22150,22150,0
|
|
20230616,191700,829782450,22150,22150,22150,22150,0
|
|
20230616,191600,829782450,22150,22150,22150,22150,0
|
|
20230616,191500,829782450,22150,22150,22150,22150,0
|
|
20230616,191400,829782450,22150,22150,22150,22150,0
|
|
20230616,191300,829782450,22150,22150,22150,22150,12545
|
|
20230616,191200,829782450,22150,22150,22150,22150,0
|
|
20230616,191100,829782450,22150,22150,22150,22150,0
|
|
20230616,191000,829782450,22150,22150,22150,22150,0
|
|
20230616,190900,829782450,22150,22150,22150,22150,0
|
|
20230616,190800,829782450,22150,22150,22150,22150,0
|
|
20230616,190700,829782450,22150,22150,22150,22150,0
|
|
20230616,190600,829782450,22150,22150,22150,22150,0
|
|
20230616,190500,829782450,22150,22150,22150,22150,0
|
|
20230616,190400,829782450,22150,22150,22150,22150,0
|
|
20230616,190300,829782450,22150,22150,22150,22150,0
|
|
20230616,190200,829782450,22150,22150,22150,22150,0
|
|
20230616,190100,829782450,22150,22150,22150,22150,0
|
|
20230616,190000,829782450,22150,22150,22150,22150,0
|
|
20230616,185900,829782450,22150,22150,22150,22150,0
|
|
20230616,185800,829782450,22150,22150,22150,22150,0
|
|
20230616,185700,829782450,22150,22150,22150,22150,0
|
|
20230616,185600,829782450,22150,22150,22150,22150,0
|
|
20230616,185500,829782450,22150,22150,22150,22150,0
|
|
20230616,185400,829782450,22150,22150,22150,22150,0
|
|
20230616,185300,829782450,22150,22150,22150,22150,0
|
|
20230616,185200,829782450,22150,22150,22150,22150,0
|
|
20230616,185100,829782450,22150,22150,22150,22150,0
|
|
20230616,185000,829782450,22150,22150,22150,22150,0
|
|
20230616,184900,829782450,22150,22150,22150,22150,0
|
|
20230616,184800,829782450,22150,22150,22150,22150,0
|
|
20230616,184700,829782450,22150,22150,22150,22150,0
|
|
20230616,184600,829782450,22150,22150,22150,22150,0
|
|
20230616,184500,829782450,22150,22150,22150,22150,0
|
|
20230616,184400,829782450,22150,22150,22150,22150,0
|
|
20230616,184300,829782450,22150,22150,22150,22150,12545
|
|
20230616,184200,829782450,22150,22150,22150,22150,0
|
|
20230616,184100,829782450,22150,22150,22150,22150,0
|
|
20230616,184000,829782450,22150,22150,22150,22150,0
|
|
20230616,183900,829782450,22150,22150,22150,22150,0
|
|
20230616,183800,829782450,22150,22150,22150,22150,0
|
|
20230616,183700,829782450,22150,22150,22150,22150,0
|
|
20230616,183600,829782450,22150,22150,22150,22150,0
|
|
20230616,183500,829782450,22150,22150,22150,22150,0
|
|
20230616,183400,829782450,22150,22150,22150,22150,0
|
|
20230616,183300,829782450,22150,22150,22150,22150,0
|
|
20230616,183200,829782450,22150,22150,22150,22150,0
|
|
20230616,183100,829782450,22150,22150,22150,22150,0
|
|
20230616,183000,829782450,22150,22150,22150,22150,0
|
|
20230616,182900,829782450,22150,22150,22150,22150,0
|
|
20230616,182800,829782450,22150,22150,22150,22150,0
|
|
20230616,182700,829782450,22150,22150,22150,22150,0
|
|
20230616,182600,829782450,22150,22150,22150,22150,0
|
|
20230616,182500,829782450,22150,22150,22150,22150,0
|
|
20230616,182400,829782450,22150,22150,22150,22150,0
|
|
20230616,182300,829782450,22150,22150,22150,22150,0
|
|
20230616,182200,829782450,22150,22150,22150,22150,0
|
|
20230616,182100,829782450,22150,22150,22150,22150,0
|
|
20230616,182000,829782450,22150,22150,22150,22150,0
|
|
20230616,181900,829782450,22150,22150,22150,22150,0
|
|
20230616,181800,829782450,22150,22150,22150,22150,0
|
|
20230616,181700,829782450,22150,22150,22150,22150,0
|
|
20230616,181600,829782450,22150,22150,22150,22150,0
|
|
20230616,181500,829782450,22150,22150,22150,22150,0
|
|
20230616,181400,829782450,22150,22150,22150,22150,0
|
|
20230616,181300,829782450,22150,22150,22150,22150,12545
|
|
20230616,181200,829782450,22150,22150,22150,22150,0
|
|
20230616,181100,829782450,22150,22150,22150,22150,0
|
|
20230616,181000,829782450,22150,22150,22150,22150,0
|
|
20230616,180900,829782450,22150,22150,22150,22150,0
|
|
20230616,180800,829782450,22150,22150,22150,22150,0
|
|
20230616,180700,829782450,22150,22150,22150,22150,0
|
|
20230616,180600,829782450,22150,22150,22150,22150,0
|
|
20230616,180500,829782450,22150,22150,22150,22150,0
|
|
20230616,180400,829782450,22150,22150,22150,22150,0
|
|
20230616,180300,829782450,22150,22150,22150,22150,0
|
|
20230616,180200,829782450,22150,22150,22150,22150,0
|
|
20230616,180100,829782450,22150,22150,22150,22150,0
|
|
20230616,180000,829782450,22150,22150,22150,22150,0
|
|
20230616,175900,829782450,22150,22150,22150,22150,0
|
|
20230616,175800,829782450,22150,22150,22150,22150,0
|
|
20230616,175700,829782450,22150,22150,22150,22150,0
|
|
20230616,175600,829782450,22150,22150,22150,22150,0
|
|
20230616,175500,829782450,22150,22150,22150,22150,0
|
|
20230616,175400,829782450,22150,22150,22150,22150,0
|
|
20230616,175300,829782450,22150,22150,22150,22150,0
|
|
20230616,175200,829782450,22150,22150,22150,22150,0
|
|
20230616,175100,829782450,22150,22150,22150,22150,0
|
|
20230616,175000,829782450,22150,22150,22150,22150,0
|
|
20230616,174900,829782450,22150,22150,22150,22150,0
|
|
20230616,174800,829782450,22150,22150,22150,22150,0
|
|
20230616,174700,829782450,22150,22150,22150,22150,0
|
|
20230616,174600,829782450,22150,22150,22150,22150,0
|
|
20230616,174500,829782450,22150,22150,22150,22150,0
|
|
20230616,174400,829782450,22150,22150,22150,22150,0
|
|
20230616,174300,829782450,22150,22150,22150,22150,12545
|
|
20230616,174200,829782450,22150,22150,22150,22150,0
|
|
20230616,174100,829782450,22150,22150,22150,22150,0
|
|
20230616,174000,829782450,22150,22150,22150,22150,0
|
|
20230616,173900,829782450,22150,22150,22150,22150,0
|
|
20230616,173800,829782450,22150,22150,22150,22150,0
|
|
20230616,173700,829782450,22150,22150,22150,22150,0
|
|
20230616,173600,829782450,22150,22150,22150,22150,0
|
|
20230616,173500,829782450,22150,22150,22150,22150,0
|
|
20230616,173400,829782450,22150,22150,22150,22150,0
|
|
20230616,173300,829782450,22150,22150,22150,22150,0
|
|
20230616,173200,829782450,22150,22150,22150,22150,0
|
|
20230616,173100,829782450,22150,22150,22150,22150,0
|
|
20230616,173000,829782450,22150,22150,22150,22150,0
|
|
20230616,172900,829782450,22150,22150,22150,22150,0
|
|
20230616,172800,829782450,22150,22150,22150,22150,0
|
|
20230616,172700,829782450,22150,22150,22150,22150,0
|
|
20230616,172600,829782450,22150,22150,22150,22150,0
|
|
20230616,172500,829782450,22150,22150,22150,22150,0
|
|
20230616,172400,829782450,22150,22150,22150,22150,0
|
|
20230616,172300,829782450,22150,22150,22150,22150,0
|
|
20230616,172200,829782450,22150,22150,22150,22150,0
|
|
20230616,172100,829782450,22150,22150,22150,22150,0
|
|
20230616,172000,829782450,22150,22150,22150,22150,0
|
|
20230616,171900,829782450,22150,22150,22150,22150,0
|
|
20230616,171800,829782450,22150,22150,22150,22150,0
|
|
20230616,171700,829782450,22150,22150,22150,22150,0
|
|
20230616,171600,829782450,22150,22150,22150,22150,0
|
|
20230616,171500,829782450,22150,22150,22150,22150,0
|
|
20230616,171400,829782450,22150,22150,22150,22150,0
|
|
20230616,171300,829782450,22150,22150,22150,22150,12545
|
|
20230616,171200,829782450,22150,22150,22150,22150,0
|
|
20230616,171100,829782450,22150,22150,22150,22150,0
|
|
20230616,171000,829782450,22150,22150,22150,22150,0
|
|
20230616,170900,829782450,22150,22150,22150,22150,0
|
|
20230616,170800,829782450,22150,22150,22150,22150,0
|
|
20230616,170700,829782450,22150,22150,22150,22150,0
|
|
20230616,170600,829782450,22150,22150,22150,22150,0
|
|
20230616,170500,829782450,22150,22150,22150,22150,0
|
|
20230616,170400,829782450,22150,22150,22150,22150,0
|
|
20230616,170300,829782450,22150,22150,22150,22150,0
|
|
20230616,170200,829782450,22150,22150,22150,22150,0
|
|
20230616,170100,829782450,22150,22150,22150,22150,0
|
|
20230616,170000,829782450,22150,22150,22150,22150,0
|
|
20230616,165900,829782450,22150,22150,22150,22150,0
|
|
20230616,165800,829782450,22150,22150,22150,22150,0
|
|
20230616,165700,829782450,22150,22150,22150,22150,0
|
|
20230616,165600,829782450,22150,22150,22150,22150,0
|
|
20230616,165500,829782450,22150,22150,22150,22150,0
|
|
20230616,165400,829782450,22150,22150,22150,22150,0
|
|
20230616,165300,829782450,22150,22150,22150,22150,0
|
|
20230616,165200,829782450,22150,22150,22150,22150,0
|
|
20230616,165100,829782450,22150,22150,22150,22150,0
|
|
20230616,165000,829782450,22150,22150,22150,22150,0
|
|
20230616,164900,829782450,22150,22150,22150,22150,0
|
|
20230616,164800,829782450,22150,22150,22150,22150,0
|
|
20230616,164700,829782450,22150,22150,22150,22150,0
|
|
20230616,164600,829782450,22150,22150,22150,22150,0
|
|
20230616,164500,829782450,22150,22150,22150,22150,0
|
|
20230616,164400,829782450,22150,22150,22150,22150,0
|
|
20230616,164300,829782450,22150,22150,22150,22150,12545
|
|
20230616,164200,829782450,22150,22150,22150,22150,0
|
|
20230616,164100,829782450,22150,22150,22150,22150,0
|
|
20230616,164000,829782450,22150,22150,22150,22150,0
|
|
20230616,163900,829782450,22150,22150,22150,22150,0
|
|
20230616,163800,829782450,22150,22150,22150,22150,0
|
|
20230616,163700,829782450,22150,22150,22150,22150,0
|
|
20230616,163600,829782450,22150,22150,22150,22150,0
|
|
20230616,163500,829782450,22150,22150,22150,22150,0
|
|
20230616,163400,829782450,22150,22150,22150,22150,0
|
|
20230616,163300,829782450,22150,22150,22150,22150,0
|
|
20230616,163200,829782450,22150,22150,22150,22150,0
|
|
20230616,163100,829782450,22150,22150,22150,22150,0
|
|
20230616,163000,829782450,22150,22150,22150,22150,0
|
|
20230616,162900,829782450,22150,22150,22150,22150,0
|
|
20230616,162800,829782450,22150,22150,22150,22150,0
|
|
20230616,162700,829782450,22150,22150,22150,22150,0
|
|
20230616,162600,829782450,22150,22150,22150,22150,0
|
|
20230616,162500,829782450,22150,22150,22150,22150,0
|
|
20230616,162400,829782450,22150,22150,22150,22150,0
|
|
20230616,162300,829782450,22150,22150,22150,22150,0
|
|
20230616,162200,829782450,22150,22150,22150,22150,0
|
|
20230616,162100,829782450,22150,22150,22150,22150,0
|
|
20230616,162000,829782450,22150,22150,22150,22150,0
|
|
20230616,161900,829782450,22150,22150,22150,22150,0
|
|
20230616,161800,829782450,22150,22150,22150,22150,0
|
|
20230616,161700,829782450,22150,22150,22150,22150,0
|
|
20230616,161600,829782450,22150,22150,22150,22150,0
|
|
20230616,161500,829782450,22150,22150,22150,22150,0
|
|
20230616,161400,829782450,22150,22150,22150,22150,0
|
|
20230616,161300,829782450,22150,22150,22150,22150,12545
|
|
20230616,161200,829782450,22150,22150,22150,22150,0
|
|
20230616,161100,829782450,22150,22150,22150,22150,0
|
|
20230616,161000,829782450,22150,22150,22150,22150,0
|
|
20230616,160900,829782450,22150,22150,22150,22150,0
|
|
20230616,160800,829782450,22150,22150,22150,22150,0
|
|
20230616,160700,829782450,22150,22150,22150,22150,0
|
|
20230616,160600,829782450,22150,22150,22150,22150,0
|
|
20230616,160500,829782450,22150,22150,22150,22150,0
|
|
20230616,160400,829782450,22150,22150,22150,22150,0
|
|
20230616,160300,829782450,22150,22150,22150,22150,0
|
|
20230616,160200,829782450,22150,22150,22150,22150,0
|
|
20230616,160100,829782450,22150,22150,22150,22150,0
|
|
20230616,160000,829782450,22150,22150,22150,22150,0
|
|
20230616,155900,829782450,22150,22150,22150,22150,0
|
|
20230616,155800,829782450,22150,22150,22150,22150,0
|
|
20230616,155700,829782450,22150,22150,22150,22150,0
|
|
20230616,155600,829782450,22150,22150,22150,22150,0
|
|
20230616,155500,829782450,22150,22150,22150,22150,0
|
|
20230616,155400,829782450,22150,22150,22150,22150,0
|
|
20230616,155300,829782450,22150,22150,22150,22150,0
|
|
20230616,155200,829782450,22150,22150,22150,22150,0
|
|
20230616,155100,829782450,22150,22150,22150,22150,0
|
|
20230616,155000,829782450,22150,22150,22150,22150,0
|
|
20230616,154900,829782450,22150,22150,22150,22150,0
|
|
20230616,154800,829782450,22150,22150,22150,22150,0
|
|
20230616,154700,829782450,22150,22150,22150,22150,0
|
|
20230616,154600,829782450,22150,22150,22150,22150,0
|
|
20230616,154500,829782450,22150,22150,22150,22150,0
|
|
20230616,154400,829782450,22150,22150,22150,22150,0
|
|
20230616,154300,829782450,22150,22150,22150,22150,12545
|
|
20230616,154200,829782450,22150,22150,22150,22150,0
|
|
20230616,154100,829782450,22150,22150,22150,22150,0
|
|
20230616,154000,829782450,22150,22150,22150,22150,0
|
|
20230616,153900,829782450,22150,22150,22150,22150,0
|
|
20230616,153800,829782450,22150,22150,22150,22150,0
|
|
20230616,153700,829782450,22150,22150,22150,22150,0
|
|
20230616,153600,829782450,22150,22150,22150,22150,0
|
|
20230616,153500,829782450,22150,22150,22150,22150,0
|
|
20230616,153400,829782450,22150,22150,22150,22150,0
|
|
20230616,153300,829782450,22150,22150,22150,22150,0
|
|
20230616,153200,829782450,22150,22150,22150,22150,0
|
|
20230616,153100,829782450,22150,22150,22150,22150,0
|
|
20230616,153000,829782450,22150,22150,22150,22150,12545
|
|
20230616,152900,551910700,21750,21750,21750,21750,0
|
|
20230616,152800,551910700,21750,21750,21750,21750,0
|
|
20230616,152700,551910700,21750,21750,21750,21750,0
|
|
20230616,152600,551910700,21750,21750,21750,21750,0
|
|
20230616,152500,551910700,21750,21750,21750,21750,0
|
|
20230616,152400,551910700,21750,21750,21750,21750,0
|
|
20230616,152300,551910700,21750,21750,21750,21750,0
|
|
20230616,152200,551910700,21750,21750,21750,21750,0
|
|
20230616,152100,551910700,21750,21750,21750,21750,0
|
|
20230616,152000,551910700,21750,21750,21750,21750,0
|
|
20230616,151900,551910700,21750,21750,21800,21700,44
|
|
20230616,151800,550952250,21800,21700,21800,21700,18
|
|
20230616,151700,550560450,21800,21700,21800,21700,17
|
|
20230616,151600,550191150,21700,21700,21700,21700,8
|
|
20230616,151500,550017550,21700,21750,21800,21700,34
|
|
20230616,151400,549278200,21700,21750,21750,21700,64
|
|
20230616,151300,547886850,21700,21750,21750,21700,38
|
|
20230616,151200,547061000,21750,21750,21750,21750,4
|
|
20230616,151100,546974000,21750,21700,21750,21700,14
|
|
20230616,151000,546670150,21750,21700,21750,21700,109
|
|
20230616,150900,544300100,21700,21700,21700,21700,12
|
|
20230616,150800,544039700,21750,21700,21750,21700,12
|
|
20230616,150700,543778750,21700,21750,21800,21700,86
|
|
20230616,150600,541907850,21750,21750,21800,21750,60
|
|
20230616,150500,540602200,21800,21750,21800,21750,14
|
|
20230616,150400,540297650,21750,21750,21750,21750,0
|
|
20230616,150300,540297650,21750,21750,21750,21750,13
|
|
20230616,150200,540014900,21750,21800,21800,21750,25
|
|
20230616,150100,539470550,21800,21750,21800,21750,42
|
|
20230616,150000,538555600,21800,21750,21800,21750,5
|
|
20230616,145900,538446800,21800,21750,21800,21750,165
|
|
20230616,145800,534856050,21700,21700,21750,21700,19
|
|
20230616,145700,534443700,21700,21700,21700,21700,16
|
|
20230616,145600,534096500,21800,21700,21800,21700,55
|
|
20230616,145500,532901900,21800,21800,21800,21700,59
|
|
20230616,145400,531618150,21800,21700,21800,21700,26
|
|
20230616,145300,531052650,21800,21700,21800,21700,14
|
|
20230616,145200,530748750,21700,21700,21700,21700,13
|
|
20230616,145100,530466650,21700,21700,21700,21700,0
|
|
20230616,145000,530466650,21700,21700,21800,21700,146
|
|
20230616,144900,527295150,21700,21700,21700,21700,23
|
|
20230616,144800,526796050,21700,21700,21700,21700,13
|
|
20230616,144700,526513950,21700,21700,21700,21700,20
|
|
20230616,144600,526079950,21800,21700,21800,21700,22
|
|
20230616,144500,525601650,21700,21700,21700,21700,23
|
|
20230616,144400,525102550,21800,21700,21800,21700,22
|
|
20230616,144300,524624250,21700,21700,21700,21700,0
|
|
20230616,144200,524624250,21700,21700,21700,21700,12
|
|
20230616,144100,524363850,21700,21700,21800,21700,117
|
|
20230616,144000,521822550,21700,21700,21700,21700,13
|
|
20230616,143900,521540450,21800,21750,21800,21750,132
|
|
20230616,143800,518667850,21700,21800,21800,21700,16
|
|
20230616,143700,518320350,21700,21700,21700,21700,13
|
|
20230616,143600,518038250,21800,21700,21800,21700,23
|
|
20230616,143500,517538150,21700,21700,21700,21700,0
|
|
20230616,143400,517538150,21700,21700,21700,21700,13
|
|
20230616,143300,517256050,21750,21700,21750,21700,16
|
|
20230616,143200,516908700,21800,21800,21800,21700,37
|
|
20230616,143100,516103750,21800,21750,21800,21750,26
|
|
20230616,143000,515537100,21700,21700,21700,21700,12
|
|
20230616,142900,515276700,21700,21750,21750,21700,27
|
|
20230616,142800,514690100,21750,21750,21750,21750,1
|
|
20230616,142700,514668350,21750,21700,21800,21700,35
|
|
20230616,142600,513906700,21700,21700,21700,21700,0
|
|
20230616,142500,513906700,21700,21700,21700,21700,13
|
|
20230616,142400,513624600,21700,21700,21700,21700,13
|
|
20230616,142300,513342500,21800,21700,21800,21700,27
|
|
20230616,142200,512755200,21700,21750,21750,21700,102
|
|
20230616,142100,510536750,21700,21700,21700,21700,13
|
|
20230616,142000,510254650,21700,21700,21700,21700,16
|
|
20230616,141900,509907450,21750,21700,21750,21700,58
|
|
20230616,141800,508648100,21750,21750,21750,21750,5
|
|
20230616,141700,508539350,21750,21750,21850,21750,67
|
|
20230616,141600,507081000,21850,21700,21850,21700,247
|
|
20230616,141500,501713300,21700,21700,21700,21700,13
|
|
20230616,141400,501431200,21850,21850,21850,21850,0
|
|
20230616,141300,501431200,21850,21700,21850,21700,27
|
|
20230616,141200,500843200,21700,21750,21750,21700,34
|
|
20230616,141100,500104400,21750,21700,21850,21700,207
|
|
20230616,141000,495598300,21700,21700,21700,21700,0
|
|
20230616,140900,495598300,21700,21700,21700,21700,15
|
|
20230616,140800,495272800,21700,21750,21850,21700,418
|
|
20230616,140700,486157450,21750,21700,21750,21700,643
|
|
20230616,140600,472197850,21700,21700,21700,21700,3
|
|
20230616,140500,472132750,21750,21750,21850,21750,30
|
|
20230616,140400,471478250,21750,21750,21750,21750,49
|
|
20230616,140300,470412500,21700,21700,21700,21700,13
|
|
20230616,140200,470130400,21700,21700,21700,21700,13
|
|
20230616,140100,469848300,21850,21850,21850,21850,0
|
|
20230616,140000,469848300,21850,21700,21850,21700,24
|
|
20230616,135900,469325850,21700,21700,21700,21700,13
|
|
20230616,135800,469043750,21700,21700,21700,21700,13
|
|
20230616,135700,468761650,21850,21750,21850,21750,223
|
|
20230616,135600,463906400,21700,21800,21800,21700,1927
|
|
20230616,135500,421965700,21800,21800,21850,21800,95
|
|
20230616,135400,419894150,21800,21800,21800,21800,29
|
|
20230616,135300,419261950,21800,21800,21800,21800,0
|
|
20230616,135200,419261950,21800,21800,21800,21800,13
|
|
20230616,135100,418978550,21800,21800,21800,21800,12
|
|
20230616,135000,418716950,21800,21800,21800,21800,13
|
|
20230616,134900,418433550,21800,21800,21800,21800,0
|
|
20230616,134800,418433550,21800,21800,21800,21800,33
|
|
20230616,134700,417714150,21800,21800,21800,21800,313
|
|
20230616,134600,410890750,21800,21800,21800,21800,13
|
|
20230616,134500,410607350,21800,21800,21800,21800,0
|
|
20230616,134400,410607350,21800,21800,21850,21800,80
|
|
20230616,134300,408862700,21850,21800,21850,21800,20
|
|
20230616,134200,408426350,21800,21800,21800,21800,13
|
|
20230616,134100,408142950,21850,21850,21850,21850,286
|
|
20230616,134000,401893850,21850,21800,21850,21800,19
|
|
20230616,133900,401479350,21800,21800,21800,21800,12
|
|
20230616,133800,401217750,21850,21800,21850,21800,81
|
|
20230616,133700,399448550,21800,21800,21850,21800,29
|
|
20230616,133600,398816000,21800,21800,21800,21800,0
|
|
20230616,133500,398816000,21800,21800,21800,21800,13
|
|
20230616,133400,398532600,21850,21800,21850,21800,19
|
|
20230616,133300,398118100,21800,21800,21800,21800,13
|
|
20230616,133200,397834700,21850,21850,21850,21850,0
|
|
20230616,133100,397834700,21850,21800,21850,21800,17
|
|
20230616,133000,397463900,21850,21800,21850,21800,18
|
|
20230616,132900,397071250,21850,21800,21850,21800,24
|
|
20230616,132800,396547500,21850,21800,21850,21800,130
|
|
20230616,132700,393712000,21850,21800,21850,21800,16
|
|
20230616,132600,393363050,21850,21800,21850,21800,15
|
|
20230616,132500,393035900,21850,21800,21850,21800,17
|
|
20230616,132400,392665100,21850,21850,21850,21850,2
|
|
20230616,132300,392621400,21850,21800,21850,21800,16
|
|
20230616,132200,392272450,21850,21800,21850,21800,17
|
|
20230616,132100,391901650,21850,21800,21850,21800,16
|
|
20230616,132000,391552700,21850,21850,21850,21850,0
|
|
20230616,131900,391552700,21850,21800,21850,21800,16
|
|
20230616,131800,391203750,21850,21800,21850,21800,16
|
|
20230616,131700,390854800,21850,21800,21850,21800,17
|
|
20230616,131600,390484000,21850,21800,21850,21800,35
|
|
20230616,131500,389720550,21850,21800,21850,21800,16
|
|
20230616,131400,389371600,21850,21800,21850,21800,535
|
|
20230616,131300,377703250,21850,21850,21850,21800,17
|
|
20230616,131200,377332400,21900,21800,21900,21800,55
|
|
20230616,131100,376129200,21900,21900,21900,21900,0
|
|
20230616,131000,376129200,21900,21900,21900,21800,79
|
|
20230616,130900,374400400,21900,21800,21900,21800,16
|
|
20230616,130800,374051300,21900,21800,21900,21800,17
|
|
20230616,130700,373680300,21900,21900,21900,21900,0
|
|
20230616,130600,373680300,21900,21800,21900,21800,17
|
|
20230616,130500,373309300,21900,21900,21900,21900,0
|
|
20230616,130400,373309300,21900,21900,21900,21900,6
|
|
20230616,130300,373177900,21900,21900,21900,21900,0
|
|
20230616,130200,373177900,21900,21900,21900,21850,276
|
|
20230616,130100,367143000,21900,21900,21900,21900,0
|
|
20230616,130000,367143000,21900,21900,21900,21900,0
|
|
20230616,125900,367143000,21900,21900,21900,21900,0
|
|
20230616,125800,367143000,21900,21900,21900,21900,0
|
|
20230616,125700,367143000,21900,21900,21900,21900,0
|
|
20230616,125600,367143000,21900,21900,21900,21900,0
|
|
20230616,125500,367143000,21900,21900,21900,21900,0
|
|
20230616,125400,367143000,21900,21850,21900,21850,37
|
|
20230616,125300,366334250,21850,21850,21850,21850,0
|
|
20230616,125200,366334250,21850,21850,21850,21850,0
|
|
20230616,125100,366334250,21850,21850,21850,21850,0
|
|
20230616,125000,366334250,21850,21850,21850,21850,26
|
|
20230616,124900,365766150,21850,21850,21850,21850,4
|
|
20230616,124800,365678750,21850,21850,21850,21850,45
|
|
20230616,124700,364695500,21850,21850,21850,21850,0
|
|
20230616,124600,364695500,21850,21850,21850,21850,0
|
|
20230616,124500,364695500,21850,21850,21850,21850,26
|
|
20230616,124400,364127400,21850,21850,21850,21850,25
|
|
20230616,124300,363581150,21850,21850,21850,21850,0
|
|
20230616,124200,363581150,21850,21850,21850,21850,0
|
|
20230616,124100,363581150,21850,21850,21850,21850,0
|
|
20230616,124000,363581150,21850,21850,21850,21850,0
|
|
20230616,123900,363581150,21850,21850,21850,21850,39
|
|
20230616,123800,362729000,21850,21800,21850,21800,6
|
|
20230616,123700,362598050,21800,21800,21800,21800,0
|
|
20230616,123600,362598050,21800,21800,21800,21800,3
|
|
20230616,123500,362532650,21800,21800,21800,21800,0
|
|
20230616,123400,362532650,21800,21800,21800,21800,0
|
|
20230616,123300,362532650,21800,21800,21800,21800,3
|
|
20230616,123200,362467250,21800,21800,21800,21800,0
|
|
20230616,123100,362467250,21800,21800,21800,21800,3
|
|
20230616,123000,362401850,21850,21800,21850,21800,15
|
|
20230616,122900,362074650,21850,21850,21850,21850,0
|
|
20230616,122800,362074650,21850,21800,21850,21800,4
|
|
20230616,122700,361987400,21800,21800,21800,21800,0
|
|
20230616,122600,361987400,21800,21800,21800,21800,3
|
|
20230616,122500,361922000,21850,21800,21850,21800,39
|
|
20230616,122400,361071350,21800,21800,21850,21800,66
|
|
20230616,122300,359631900,21800,21800,21800,21800,0
|
|
20230616,122200,359631900,21800,21800,21800,21800,3
|
|
20230616,122100,359566500,21850,21850,21850,21850,0
|
|
20230616,122000,359566500,21850,21800,21850,21800,6
|
|
20230616,121900,359435550,21800,21800,21800,21800,0
|
|
20230616,121800,359435550,21800,21850,21850,21800,8
|
|
20230616,121700,359260900,21850,21800,21850,21800,13
|
|
20230616,121600,358977300,21800,21800,21800,21800,0
|
|
20230616,121500,358977300,21800,21850,21850,21800,8
|
|
20230616,121400,358802650,21850,21800,21850,21800,91
|
|
20230616,121300,356817850,21800,21800,21800,21800,3
|
|
20230616,121200,356752450,21800,21800,21800,21800,0
|
|
20230616,121100,356752450,21800,21800,21800,21800,3
|
|
20230616,121000,356687050,21800,21800,21850,21800,12
|
|
20230616,120900,356425250,21800,21800,21800,21800,0
|
|
20230616,120800,356425250,21800,21800,21800,21800,0
|
|
20230616,120700,356425250,21800,21800,21800,21800,3
|
|
20230616,120600,356359850,21800,21800,21800,21800,0
|
|
20230616,120500,356359850,21800,21850,21850,21800,6
|
|
20230616,120400,356228900,21800,21800,21800,21800,0
|
|
20230616,120300,356228900,21800,21800,21850,21800,29
|
|
20230616,120200,355596400,21850,21800,21850,21800,32
|
|
20230616,120100,354898450,21800,21800,21800,21800,2
|
|
20230616,120000,354854850,21850,21850,21850,21850,28
|
|
20230616,115900,354243050,21800,21800,21800,21800,0
|
|
20230616,115800,354243050,21800,21800,21800,21800,0
|
|
20230616,115700,354243050,21800,21800,21800,21800,0
|
|
20230616,115600,354243050,21800,21800,21800,21800,0
|
|
20230616,115500,354243050,21800,21800,21800,21800,1
|
|
20230616,115400,354221250,21850,21850,21850,21850,0
|
|
20230616,115300,354221250,21850,21850,21850,21850,11
|
|
20230616,115200,353980900,21850,21850,21850,21800,259
|
|
20230616,115100,348327050,21850,21850,21850,21850,0
|
|
20230616,115000,348327050,21850,21850,21850,21850,62
|
|
20230616,114900,346972350,21850,21750,21850,21750,19
|
|
20230616,114800,346558300,21900,21900,21900,21900,0
|
|
20230616,114700,346558300,21900,21900,21900,21900,0
|
|
20230616,114600,346558300,21900,21900,21900,21900,0
|
|
20230616,114500,346558300,21900,21900,21900,21900,0
|
|
20230616,114400,346558300,21900,21900,21900,21900,0
|
|
20230616,114300,346558300,21900,21900,21900,21900,0
|
|
20230616,114200,346558300,21900,21900,21900,21900,0
|
|
20230616,114100,346558300,21900,21900,21900,21900,0
|
|
20230616,114000,346558300,21900,21900,21900,21900,0
|
|
20230616,113900,346558300,21900,21900,21900,21900,0
|
|
20230616,113800,346558300,21900,21900,21900,21900,0
|
|
20230616,113700,346558300,21900,21900,21900,21900,0
|
|
20230616,113600,346558300,21900,21900,21900,21900,4
|
|
20230616,113500,346470700,21900,21900,21900,21900,1
|
|
20230616,113400,346448800,21900,21900,21900,21900,0
|
|
20230616,113300,346448800,21900,21900,21900,21900,0
|
|
20230616,113200,346448800,21900,21900,21900,21900,1
|
|
20230616,113100,346426900,21900,21900,21950,21900,223
|
|
20230616,113000,341541100,21900,21900,21900,21900,0
|
|
20230616,112900,341541100,21900,21800,21900,21800,421
|
|
20230616,112800,332349100,21850,21850,21850,21850,0
|
|
20230616,112700,332349100,21850,21850,21850,21850,0
|
|
20230616,112600,332349100,21850,21850,21850,21850,15
|
|
20230616,112500,332021350,21900,21900,21900,21900,56
|
|
20230616,112400,330794950,21900,21900,21900,21900,0
|
|
20230616,112300,330794950,21900,21850,21900,21850,160
|
|
20230616,112200,327292100,21900,21900,21900,21900,9
|
|
20230616,112100,327095000,21900,21900,21900,21900,0
|
|
20230616,112000,327095000,21900,21900,21900,21900,0
|
|
20230616,111900,327095000,21900,21900,21900,21900,0
|
|
20230616,111800,327095000,21900,21900,21900,21900,0
|
|
20230616,111700,327095000,21900,21900,21900,21900,0
|
|
20230616,111600,327095000,21900,21900,21900,21900,15
|
|
20230616,111500,326766500,21900,21900,21900,21900,0
|
|
20230616,111400,326766500,21900,21900,21900,21900,0
|
|
20230616,111300,326766500,21900,21900,21900,21900,5
|
|
20230616,111200,326657000,21900,21900,21900,21900,0
|
|
20230616,111100,326657000,21900,21850,21900,21850,40
|
|
20230616,111000,325782600,21850,21850,21850,21850,155
|
|
20230616,110900,322395850,21900,21900,21900,21900,0
|
|
20230616,110800,322395850,21900,21900,21900,21900,0
|
|
20230616,110700,322395850,21900,21900,21900,21900,0
|
|
20230616,110600,322395850,21900,21900,21900,21900,0
|
|
20230616,110500,322395850,21900,21900,21900,21900,67
|
|
20230616,110400,320928550,21900,21900,21900,21900,2
|
|
20230616,110300,320884750,21900,21900,21900,21900,0
|
|
20230616,110200,320884750,21900,21900,21900,21900,0
|
|
20230616,110100,320884750,21900,21900,21900,21900,0
|
|
20230616,110000,320884750,21900,21900,21900,21900,7
|
|
20230616,105900,320731450,21900,21900,21900,21900,0
|
|
20230616,105800,320731450,21900,21900,21900,21900,0
|
|
20230616,105700,320731450,21900,21850,21900,21850,386
|
|
20230616,105600,312293050,21850,21850,21850,21850,0
|
|
20230616,105500,312293050,21850,21850,21850,21850,1
|
|
20230616,105400,312271200,21900,21900,21900,21900,1
|
|
20230616,105300,312249300,21900,21900,21900,21900,0
|
|
20230616,105200,312249300,21900,21900,21900,21900,0
|
|
20230616,105100,312249300,21900,21900,21900,21900,0
|
|
20230616,105000,312249300,21900,21900,21900,21900,0
|
|
20230616,104900,312249300,21900,21900,21900,21900,0
|
|
20230616,104800,312249300,21900,21900,21900,21900,0
|
|
20230616,104700,312249300,21900,21900,21900,21900,2
|
|
20230616,104600,312205500,21950,21950,21950,21950,0
|
|
20230616,104500,312205500,21950,21950,21950,21950,0
|
|
20230616,104400,312205500,21950,21950,21950,21950,0
|
|
20230616,104300,312205500,21950,21950,21950,21950,11
|
|
20230616,104200,311964050,21900,21900,21900,21900,10
|
|
20230616,104100,311745050,21900,21900,21950,21900,297
|
|
20230616,104000,305238050,21850,21850,21850,21850,0
|
|
20230616,103900,305238050,21850,21850,21850,21850,0
|
|
20230616,103800,305238050,21850,21850,21850,21850,0
|
|
20230616,103700,305238050,21850,21850,21850,21850,1
|
|
20230616,103600,305216200,21900,21900,21900,21900,0
|
|
20230616,103500,305216200,21900,21900,21900,21900,350
|
|
20230616,103400,297551200,21950,21950,21950,21900,1620
|
|
20230616,103300,262054400,21900,21900,21900,21900,211
|
|
20230616,103200,257433500,21950,21950,21950,21950,0
|
|
20230616,103100,257433500,21950,21950,21950,21950,0
|
|
20230616,103000,257433500,21950,21950,21950,21950,6
|
|
20230616,102900,257301800,21950,21950,21950,21950,0
|
|
20230616,102800,257301800,21950,21950,21950,21950,0
|
|
20230616,102700,257301800,21950,21950,21950,21950,43
|
|
20230616,102600,256357950,21950,21950,21950,21900,597
|
|
20230616,102500,243275800,21950,21950,21950,21950,276
|
|
20230616,102400,237217600,21950,21950,21950,21950,0
|
|
20230616,102300,237217600,21950,21950,21950,21950,1
|
|
20230616,102200,237195650,21950,21950,21950,21950,0
|
|
20230616,102100,237195650,21950,21950,21950,21950,0
|
|
20230616,102000,237195650,21950,21950,21950,21950,0
|
|
20230616,101900,237195650,21950,21950,21950,21950,0
|
|
20230616,101800,237195650,21950,21950,21950,21950,11
|
|
20230616,101700,236954200,21950,21950,21950,21950,9
|
|
20230616,101600,236756650,21950,22000,22000,21950,163
|
|
20230616,101500,233178750,22000,22000,22000,22000,1
|
|
20230616,101400,233156750,21950,21950,21950,21950,11
|
|
20230616,101300,232915300,21950,21950,21950,21950,0
|
|
20230616,101200,232915300,21950,21950,21950,21950,34
|
|
20230616,101100,232169000,21950,21950,22000,21950,8
|
|
20230616,101000,231993350,22000,22000,22000,22000,641
|
|
20230616,100900,217891350,22000,22000,22000,22000,17
|
|
20230616,100800,217517350,21950,21950,21950,21950,5
|
|
20230616,100700,217407600,21950,21950,21950,21950,0
|
|
20230616,100600,217407600,21950,21950,21950,21950,36
|
|
20230616,100500,216617400,22000,22000,22000,22000,3
|
|
20230616,100400,216551400,21950,21950,22000,21950,135
|
|
20230616,100300,213586500,22000,22000,22000,22000,0
|
|
20230616,100200,213586500,22000,21950,22000,21950,292
|
|
20230616,100100,207173600,21950,21950,21950,21900,201
|
|
20230616,100000,202762150,21950,21950,21950,21950,1
|
|
20230616,095900,202740200,21950,21950,21950,21950,169
|
|
20230616,095800,199030650,21950,21900,21950,21900,136
|
|
20230616,095700,196050850,21900,21900,21900,21900,231
|
|
20230616,095600,190991950,21850,21850,21850,21850,332
|
|
20230616,095500,183737750,21850,21850,21850,21850,621
|
|
20230616,095400,170168900,21850,21850,21850,21850,0
|
|
20230616,095300,170168900,21850,21850,21850,21850,22
|
|
20230616,095200,169688200,21800,21800,21800,21800,3
|
|
20230616,095100,169622800,21850,21850,21850,21850,1
|
|
20230616,095000,169600950,21850,21850,21850,21850,0
|
|
20230616,094900,169600950,21850,21850,21850,21850,12
|
|
20230616,094800,169338750,21850,21850,21850,21850,19
|
|
20230616,094700,168923600,21850,21850,21850,21850,0
|
|
20230616,094600,168923600,21850,21800,21850,21800,550
|
|
20230616,094500,156927900,21800,21800,21800,21800,8
|
|
20230616,094400,156753500,21800,21800,21800,21800,0
|
|
20230616,094300,156753500,21800,21800,21800,21800,48
|
|
20230616,094200,155707100,21800,21800,21850,21800,704
|
|
20230616,094100,140355750,21800,21800,21800,21800,376
|
|
20230616,094000,132158950,21800,21800,21800,21800,1
|
|
20230616,093900,132137150,21800,21800,21800,21800,0
|
|
20230616,093800,132137150,21800,21800,21800,21800,0
|
|
20230616,093700,132137150,21800,21800,21800,21800,15
|
|
20230616,093600,131810150,21800,21800,21800,21800,1
|
|
20230616,093500,131788350,21800,21800,21800,21800,2
|
|
20230616,093400,131744750,21800,21800,21800,21800,1
|
|
20230616,093300,131722950,21800,21800,21800,21750,7
|
|
20230616,093200,131570600,21800,21800,21800,21800,1
|
|
20230616,093100,131548800,21800,21750,21800,21750,103
|
|
20230616,093000,129308500,21750,21750,21750,21750,321
|
|
20230616,092900,122326750,21750,21750,21750,21750,0
|
|
20230616,092800,122326750,21750,21750,21750,21750,0
|
|
20230616,092700,122326750,21750,21750,21750,21750,1
|
|
20230616,092600,122305000,21750,21750,21750,21750,1
|
|
20230616,092500,122283250,21750,21750,21750,21750,1
|
|
20230616,092400,122261500,21700,21700,21700,21700,2
|
|
20230616,092300,122218100,21750,21750,21750,21750,0
|
|
20230616,092200,122218100,21750,21750,21750,21750,6
|
|
20230616,092100,122087600,21750,21800,21800,21750,273
|
|
20230616,092000,116149800,21800,21750,21800,21750,40
|
|
20230616,091900,115279750,21750,21750,21800,21750,490
|
|
20230616,091800,104622150,21800,21800,21800,21800,10
|
|
20230616,091700,104404150,21800,21750,21800,21750,395
|
|
20230616,091600,95811400,21750,21750,21750,21750,300
|
|
20230616,091500,89286400,21750,21750,21750,21700,251
|
|
20230616,091400,83829650,21750,21750,21750,21750,10
|
|
20230616,091300,83612150,21750,21750,21750,21750,6
|
|
20230616,091200,83481650,21750,21750,21750,21750,0
|
|
20230616,091100,83481650,21750,21650,21750,21650,180
|
|
20230616,091000,79584550,21700,21700,21700,21700,52
|
|
20230616,090900,78456150,21750,21750,21750,21750,1
|
|
20230616,090800,78434400,21600,21650,21650,21600,200
|
|
20230616,090700,74107500,21750,21750,21750,21750,0
|
|
20230616,090600,74107500,21750,21700,21750,21700,84
|
|
20230616,090500,72284600,21700,21700,21700,21700,1
|
|
20230616,090400,72262900,21700,21700,21750,21700,206
|
|
20230616,090300,67792650,21650,21650,21650,21650,293
|
|
20230616,090200,61449200,21600,21650,21650,21600,6
|
|
20230616,090100,61319350,21650,21650,21650,21650,10
|
|
20230616,090000,61102850,21600,21550,21750,21550,2833
|