675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,201200,906440950,20900,20900,20900,20900,1757
|
|
20230619,201100,906440950,20900,20900,20900,20900,0
|
|
20230619,201000,906440950,20900,20900,20900,20900,0
|
|
20230619,200900,906440950,20900,20900,20900,20900,0
|
|
20230619,200800,906440950,20900,20900,20900,20900,0
|
|
20230619,200700,906440950,20900,20900,20900,20900,0
|
|
20230619,200600,906440950,20900,20900,20900,20900,0
|
|
20230619,200500,906440950,20900,20900,20900,20900,0
|
|
20230619,200400,906440950,20900,20900,20900,20900,0
|
|
20230619,200300,906440950,20900,20900,20900,20900,0
|
|
20230619,200200,906440950,20900,20900,20900,20900,0
|
|
20230619,200100,906440950,20900,20900,20900,20900,0
|
|
20230619,200000,906440950,20900,20900,20900,20900,0
|
|
20230619,195900,906440950,20900,20900,20900,20900,0
|
|
20230619,195800,906440950,20900,20900,20900,20900,0
|
|
20230619,195700,906440950,20900,20900,20900,20900,0
|
|
20230619,195600,906440950,20900,20900,20900,20900,0
|
|
20230619,195500,906440950,20900,20900,20900,20900,0
|
|
20230619,195400,906440950,20900,20900,20900,20900,0
|
|
20230619,195300,906440950,20900,20900,20900,20900,0
|
|
20230619,195200,906440950,20900,20900,20900,20900,0
|
|
20230619,195100,906440950,20900,20900,20900,20900,0
|
|
20230619,195000,906440950,20900,20900,20900,20900,0
|
|
20230619,194900,906440950,20900,20900,20900,20900,0
|
|
20230619,194800,906440950,20900,20900,20900,20900,0
|
|
20230619,194700,906440950,20900,20900,20900,20900,0
|
|
20230619,194600,906440950,20900,20900,20900,20900,0
|
|
20230619,194500,906440950,20900,20900,20900,20900,0
|
|
20230619,194400,906440950,20900,20900,20900,20900,0
|
|
20230619,194300,906440950,20900,20900,20900,20900,0
|
|
20230619,194200,906440950,20900,20900,20900,20900,1757
|
|
20230619,194100,906440950,20900,20900,20900,20900,0
|
|
20230619,194000,906440950,20900,20900,20900,20900,0
|
|
20230619,193900,906440950,20900,20900,20900,20900,0
|
|
20230619,193800,906440950,20900,20900,20900,20900,0
|
|
20230619,193700,906440950,20900,20900,20900,20900,0
|
|
20230619,193600,906440950,20900,20900,20900,20900,0
|
|
20230619,193500,906440950,20900,20900,20900,20900,0
|
|
20230619,193400,906440950,20900,20900,20900,20900,0
|
|
20230619,193300,906440950,20900,20900,20900,20900,0
|
|
20230619,193200,906440950,20900,20900,20900,20900,0
|
|
20230619,193100,906440950,20900,20900,20900,20900,0
|
|
20230619,193000,906440950,20900,20900,20900,20900,0
|
|
20230619,192900,906440950,20900,20900,20900,20900,0
|
|
20230619,192800,906440950,20900,20900,20900,20900,0
|
|
20230619,192700,906440950,20900,20900,20900,20900,0
|
|
20230619,192600,906440950,20900,20900,20900,20900,0
|
|
20230619,192500,906440950,20900,20900,20900,20900,0
|
|
20230619,192400,906440950,20900,20900,20900,20900,0
|
|
20230619,192300,906440950,20900,20900,20900,20900,0
|
|
20230619,192200,906440950,20900,20900,20900,20900,0
|
|
20230619,192100,906440950,20900,20900,20900,20900,0
|
|
20230619,192000,906440950,20900,20900,20900,20900,0
|
|
20230619,191900,906440950,20900,20900,20900,20900,0
|
|
20230619,191800,906440950,20900,20900,20900,20900,0
|
|
20230619,191700,906440950,20900,20900,20900,20900,0
|
|
20230619,191600,906440950,20900,20900,20900,20900,0
|
|
20230619,191500,906440950,20900,20900,20900,20900,0
|
|
20230619,191400,906440950,20900,20900,20900,20900,0
|
|
20230619,191300,906440950,20900,20900,20900,20900,0
|
|
20230619,191200,906440950,20900,20900,20900,20900,1757
|
|
20230619,191100,906440950,20900,20900,20900,20900,0
|
|
20230619,191000,906440950,20900,20900,20900,20900,0
|
|
20230619,190900,906440950,20900,20900,20900,20900,0
|
|
20230619,190800,906440950,20900,20900,20900,20900,0
|
|
20230619,190700,906440950,20900,20900,20900,20900,0
|
|
20230619,190600,906440950,20900,20900,20900,20900,0
|
|
20230619,190500,906440950,20900,20900,20900,20900,0
|
|
20230619,190400,906440950,20900,20900,20900,20900,0
|
|
20230619,190300,906440950,20900,20900,20900,20900,0
|
|
20230619,190200,906440950,20900,20900,20900,20900,0
|
|
20230619,190100,906440950,20900,20900,20900,20900,0
|
|
20230619,190000,906440950,20900,20900,20900,20900,0
|
|
20230619,185900,906440950,20900,20900,20900,20900,0
|
|
20230619,185800,906440950,20900,20900,20900,20900,0
|
|
20230619,185700,906440950,20900,20900,20900,20900,0
|
|
20230619,185600,906440950,20900,20900,20900,20900,0
|
|
20230619,185500,906440950,20900,20900,20900,20900,0
|
|
20230619,185400,906440950,20900,20900,20900,20900,0
|
|
20230619,185300,906440950,20900,20900,20900,20900,0
|
|
20230619,185200,906440950,20900,20900,20900,20900,0
|
|
20230619,185100,906440950,20900,20900,20900,20900,0
|
|
20230619,185000,906440950,20900,20900,20900,20900,0
|
|
20230619,184900,906440950,20900,20900,20900,20900,0
|
|
20230619,184800,906440950,20900,20900,20900,20900,0
|
|
20230619,184700,906440950,20900,20900,20900,20900,0
|
|
20230619,184600,906440950,20900,20900,20900,20900,0
|
|
20230619,184500,906440950,20900,20900,20900,20900,0
|
|
20230619,184400,906440950,20900,20900,20900,20900,0
|
|
20230619,184300,906440950,20900,20900,20900,20900,0
|
|
20230619,184200,906440950,20900,20900,20900,20900,1757
|
|
20230619,184100,906440950,20900,20900,20900,20900,0
|
|
20230619,184000,906440950,20900,20900,20900,20900,0
|
|
20230619,183900,906440950,20900,20900,20900,20900,0
|
|
20230619,183800,906440950,20900,20900,20900,20900,0
|
|
20230619,183700,906440950,20900,20900,20900,20900,0
|
|
20230619,183600,906440950,20900,20900,20900,20900,0
|
|
20230619,183500,906440950,20900,20900,20900,20900,0
|
|
20230619,183400,906440950,20900,20900,20900,20900,0
|
|
20230619,183300,906440950,20900,20900,20900,20900,0
|
|
20230619,183200,906440950,20900,20900,20900,20900,0
|
|
20230619,183100,906440950,20900,20900,20900,20900,0
|
|
20230619,183000,906440950,20900,20900,20900,20900,0
|
|
20230619,182900,906440950,20900,20900,20900,20900,0
|
|
20230619,182800,906440950,20900,20900,20900,20900,0
|
|
20230619,182700,906440950,20900,20900,20900,20900,0
|
|
20230619,182600,906440950,20900,20900,20900,20900,0
|
|
20230619,182500,906440950,20900,20900,20900,20900,0
|
|
20230619,182400,906440950,20900,20900,20900,20900,0
|
|
20230619,182300,906440950,20900,20900,20900,20900,0
|
|
20230619,182200,906440950,20900,20900,20900,20900,0
|
|
20230619,182100,906440950,20900,20900,20900,20900,0
|
|
20230619,182000,906440950,20900,20900,20900,20900,0
|
|
20230619,181900,906440950,20900,20900,20900,20900,0
|
|
20230619,181800,906440950,20900,20900,20900,20900,0
|
|
20230619,181700,906440950,20900,20900,20900,20900,0
|
|
20230619,181600,906440950,20900,20900,20900,20900,0
|
|
20230619,181500,906440950,20900,20900,20900,20900,0
|
|
20230619,181400,906440950,20900,20900,20900,20900,0
|
|
20230619,181300,906440950,20900,20900,20900,20900,0
|
|
20230619,181200,906440950,20900,20900,20900,20900,1757
|
|
20230619,181100,906440950,20900,20900,20900,20900,0
|
|
20230619,181000,906440950,20900,20900,20900,20900,0
|
|
20230619,180900,906440950,20900,20900,20900,20900,0
|
|
20230619,180800,906440950,20900,20900,20900,20900,0
|
|
20230619,180700,906440950,20900,20900,20900,20900,0
|
|
20230619,180600,906440950,20900,20900,20900,20900,0
|
|
20230619,180500,906440950,20900,20900,20900,20900,0
|
|
20230619,180400,906440950,20900,20900,20900,20900,0
|
|
20230619,180300,906440950,20900,20900,20900,20900,0
|
|
20230619,180200,906440950,20900,20900,20900,20900,0
|
|
20230619,180100,906440950,20900,20900,20900,20900,0
|
|
20230619,180000,906440950,20900,20900,20900,20900,0
|
|
20230619,175900,906440950,20900,20900,20900,20900,0
|
|
20230619,175800,906440950,20900,20900,20900,20900,0
|
|
20230619,175700,906440950,20900,20900,20900,20900,0
|
|
20230619,175600,906440950,20900,20900,20900,20900,0
|
|
20230619,175500,906440950,20900,20900,20900,20900,0
|
|
20230619,175400,906440950,20900,20900,20900,20900,0
|
|
20230619,175300,906440950,20900,20900,20900,20900,0
|
|
20230619,175200,906440950,20900,20900,20900,20900,0
|
|
20230619,175100,906440950,20900,20900,20900,20900,0
|
|
20230619,175000,906440950,20900,20900,20900,20900,0
|
|
20230619,174900,906440950,20900,20900,20900,20900,0
|
|
20230619,174800,906440950,20900,20900,20900,20900,0
|
|
20230619,174700,906440950,20900,20900,20900,20900,0
|
|
20230619,174600,906440950,20900,20900,20900,20900,0
|
|
20230619,174500,906440950,20900,20900,20900,20900,0
|
|
20230619,174400,906440950,20900,20900,20900,20900,0
|
|
20230619,174300,906440950,20900,20900,20900,20900,0
|
|
20230619,174200,906440950,20900,20900,20900,20900,1757
|
|
20230619,174100,906440950,20900,20900,20900,20900,0
|
|
20230619,174000,906440950,20900,20900,20900,20900,0
|
|
20230619,173900,906440950,20900,20900,20900,20900,0
|
|
20230619,173800,906440950,20900,20900,20900,20900,0
|
|
20230619,173700,906440950,20900,20900,20900,20900,0
|
|
20230619,173600,906440950,20900,20900,20900,20900,0
|
|
20230619,173500,906440950,20900,20900,20900,20900,0
|
|
20230619,173400,906440950,20900,20900,20900,20900,0
|
|
20230619,173300,906440950,20900,20900,20900,20900,0
|
|
20230619,173200,906440950,20900,20900,20900,20900,0
|
|
20230619,173100,906440950,20900,20900,20900,20900,0
|
|
20230619,173000,906440950,20900,20900,20900,20900,0
|
|
20230619,172900,906440950,20900,20900,20900,20900,0
|
|
20230619,172800,906440950,20900,20900,20900,20900,0
|
|
20230619,172700,906440950,20900,20900,20900,20900,0
|
|
20230619,172600,906440950,20900,20900,20900,20900,0
|
|
20230619,172500,906440950,20900,20900,20900,20900,0
|
|
20230619,172400,906440950,20900,20900,20900,20900,0
|
|
20230619,172300,906440950,20900,20900,20900,20900,0
|
|
20230619,172200,906440950,20900,20900,20900,20900,0
|
|
20230619,172100,906440950,20900,20900,20900,20900,0
|
|
20230619,172000,906440950,20900,20900,20900,20900,0
|
|
20230619,171900,906440950,20900,20900,20900,20900,0
|
|
20230619,171800,906440950,20900,20900,20900,20900,0
|
|
20230619,171700,906440950,20900,20900,20900,20900,0
|
|
20230619,171600,906440950,20900,20900,20900,20900,0
|
|
20230619,171500,906440950,20900,20900,20900,20900,0
|
|
20230619,171400,906440950,20900,20900,20900,20900,0
|
|
20230619,171300,906440950,20900,20900,20900,20900,0
|
|
20230619,171200,906440950,20900,20900,20900,20900,1757
|
|
20230619,171100,906440950,20900,20900,20900,20900,0
|
|
20230619,171000,906440950,20900,20900,20900,20900,0
|
|
20230619,170900,906440950,20900,20900,20900,20900,0
|
|
20230619,170800,906440950,20900,20900,20900,20900,0
|
|
20230619,170700,906440950,20900,20900,20900,20900,0
|
|
20230619,170600,906440950,20900,20900,20900,20900,0
|
|
20230619,170500,906440950,20900,20900,20900,20900,0
|
|
20230619,170400,906440950,20900,20900,20900,20900,0
|
|
20230619,170300,906440950,20900,20900,20900,20900,0
|
|
20230619,170200,906440950,20900,20900,20900,20900,0
|
|
20230619,170100,906440950,20900,20900,20900,20900,0
|
|
20230619,170000,906440950,20900,20900,20900,20900,0
|
|
20230619,165900,906440950,20900,20900,20900,20900,0
|
|
20230619,165800,906440950,20900,20900,20900,20900,0
|
|
20230619,165700,906440950,20900,20900,20900,20900,0
|
|
20230619,165600,906440950,20900,20900,20900,20900,0
|
|
20230619,165500,906440950,20900,20900,20900,20900,0
|
|
20230619,165400,906440950,20900,20900,20900,20900,0
|
|
20230619,165300,906440950,20900,20900,20900,20900,0
|
|
20230619,165200,906440950,20900,20900,20900,20900,0
|
|
20230619,165100,906440950,20900,20900,20900,20900,0
|
|
20230619,165000,906440950,20900,20900,20900,20900,0
|
|
20230619,164900,906440950,20900,20900,20900,20900,0
|
|
20230619,164800,906440950,20900,20900,20900,20900,0
|
|
20230619,164700,906440950,20900,20900,20900,20900,0
|
|
20230619,164600,906440950,20900,20900,20900,20900,0
|
|
20230619,164500,906440950,20900,20900,20900,20900,0
|
|
20230619,164400,906440950,20900,20900,20900,20900,0
|
|
20230619,164300,906440950,20900,20900,20900,20900,0
|
|
20230619,164200,906440950,20900,20900,20900,20900,1757
|
|
20230619,164100,906440950,20900,20900,20900,20900,0
|
|
20230619,164000,906440950,20900,20900,20900,20900,0
|
|
20230619,163900,906440950,20900,20900,20900,20900,0
|
|
20230619,163800,906440950,20900,20900,20900,20900,0
|
|
20230619,163700,906440950,20900,20900,20900,20900,0
|
|
20230619,163600,906440950,20900,20900,20900,20900,0
|
|
20230619,163500,906440950,20900,20900,20900,20900,0
|
|
20230619,163400,906440950,20900,20900,20900,20900,0
|
|
20230619,163300,906440950,20900,20900,20900,20900,0
|
|
20230619,163200,906440950,20900,20900,20900,20900,0
|
|
20230619,163100,906440950,20900,20900,20900,20900,0
|
|
20230619,163000,906440950,20900,20900,20900,20900,0
|
|
20230619,162900,906440950,20900,20900,20900,20900,0
|
|
20230619,162800,906440950,20900,20900,20900,20900,0
|
|
20230619,162700,906440950,20900,20900,20900,20900,0
|
|
20230619,162600,906440950,20900,20900,20900,20900,0
|
|
20230619,162500,906440950,20900,20900,20900,20900,0
|
|
20230619,162400,906440950,20900,20900,20900,20900,0
|
|
20230619,162300,906440950,20900,20900,20900,20900,0
|
|
20230619,162200,906440950,20900,20900,20900,20900,0
|
|
20230619,162100,906440950,20900,20900,20900,20900,0
|
|
20230619,162000,906440950,20900,20900,20900,20900,0
|
|
20230619,161900,906440950,20900,20900,20900,20900,0
|
|
20230619,161800,906440950,20900,20900,20900,20900,0
|
|
20230619,161700,906440950,20900,20900,20900,20900,0
|
|
20230619,161600,906440950,20900,20900,20900,20900,0
|
|
20230619,161500,906440950,20900,20900,20900,20900,0
|
|
20230619,161400,906440950,20900,20900,20900,20900,0
|
|
20230619,161300,906440950,20900,20900,20900,20900,0
|
|
20230619,161200,906440950,20900,20900,20900,20900,1757
|
|
20230619,161100,906440950,20900,20900,20900,20900,0
|
|
20230619,161000,906440950,20900,20900,20900,20900,0
|
|
20230619,160900,906440950,20900,20900,20900,20900,0
|
|
20230619,160800,906440950,20900,20900,20900,20900,0
|
|
20230619,160700,906440950,20900,20900,20900,20900,0
|
|
20230619,160600,906440950,20900,20900,20900,20900,0
|
|
20230619,160500,906440950,20900,20900,20900,20900,0
|
|
20230619,160400,906440950,20900,20900,20900,20900,0
|
|
20230619,160300,906440950,20900,20900,20900,20900,0
|
|
20230619,160200,906440950,20900,20900,20900,20900,0
|
|
20230619,160100,906440950,20900,20900,20900,20900,0
|
|
20230619,160000,906440950,20900,20900,20900,20900,0
|
|
20230619,155900,906440950,20900,20900,20900,20900,0
|
|
20230619,155800,906440950,20900,20900,20900,20900,0
|
|
20230619,155700,906440950,20900,20900,20900,20900,0
|
|
20230619,155600,906440950,20900,20900,20900,20900,0
|
|
20230619,155500,906440950,20900,20900,20900,20900,0
|
|
20230619,155400,906440950,20900,20900,20900,20900,0
|
|
20230619,155300,906440950,20900,20900,20900,20900,0
|
|
20230619,155200,906440950,20900,20900,20900,20900,0
|
|
20230619,155100,906440950,20900,20900,20900,20900,0
|
|
20230619,155000,906440950,20900,20900,20900,20900,0
|
|
20230619,154900,906440950,20900,20900,20900,20900,0
|
|
20230619,154800,906440950,20900,20900,20900,20900,0
|
|
20230619,154700,906440950,20900,20900,20900,20900,0
|
|
20230619,154600,906440950,20900,20900,20900,20900,0
|
|
20230619,154500,906440950,20900,20900,20900,20900,0
|
|
20230619,154400,906440950,20900,20900,20900,20900,0
|
|
20230619,154300,906440950,20900,20900,20900,20900,0
|
|
20230619,154200,906440950,20900,20900,20900,20900,1757
|
|
20230619,154100,906440950,20900,20900,20900,20900,0
|
|
20230619,154000,906440950,20900,20900,20900,20900,0
|
|
20230619,153900,906440950,20900,20900,20900,20900,0
|
|
20230619,153800,906440950,20900,20900,20900,20900,0
|
|
20230619,153700,906440950,20900,20900,20900,20900,0
|
|
20230619,153600,906440950,20900,20900,20900,20900,0
|
|
20230619,153500,906440950,20900,20900,20900,20900,0
|
|
20230619,153400,906440950,20900,20900,20900,20900,0
|
|
20230619,153300,906440950,20900,20900,20900,20900,0
|
|
20230619,153200,906440950,20900,20900,20900,20900,0
|
|
20230619,153100,906440950,20900,20900,20900,20900,0
|
|
20230619,153000,906440950,20900,20900,20900,20900,1757
|
|
20230619,152900,869719650,21050,21050,21050,21050,0
|
|
20230619,152800,869719650,21050,21050,21050,21050,0
|
|
20230619,152700,869719650,21050,21050,21050,21050,0
|
|
20230619,152600,869719650,21050,21050,21050,21050,0
|
|
20230619,152500,869719650,21050,21050,21050,21050,0
|
|
20230619,152400,869719650,21050,21050,21050,21050,0
|
|
20230619,152300,869719650,21050,21050,21050,21050,0
|
|
20230619,152200,869719650,21050,21050,21050,21050,0
|
|
20230619,152100,869719650,21050,21050,21050,21050,0
|
|
20230619,152000,869719650,21050,21050,21050,21050,0
|
|
20230619,151900,869719650,21050,21000,21050,21000,28
|
|
20230619,151800,869131600,21000,21000,21000,21000,14
|
|
20230619,151700,868837600,21000,21050,21050,21000,533
|
|
20230619,151600,857638450,21000,21050,21050,21000,9
|
|
20230619,151500,857449050,21050,21050,21050,21050,50
|
|
20230619,151400,856396550,21050,21050,21050,21050,5
|
|
20230619,151300,856291300,21050,21000,21050,21000,3
|
|
20230619,151200,856228200,21000,21000,21000,21000,141
|
|
20230619,151100,853267200,20950,21000,21000,20950,86
|
|
20230619,151000,851464300,21000,20950,21000,20950,20
|
|
20230619,150900,851044350,21000,21000,21000,21000,125
|
|
20230619,150800,848419350,20950,20950,20950,20950,110
|
|
20230619,150700,846114850,21000,21000,21000,21000,1
|
|
20230619,150600,846093850,21000,21000,21000,21000,4
|
|
20230619,150500,846009850,21000,21000,21000,21000,30
|
|
20230619,150400,845379850,21000,21000,21000,21000,238
|
|
20230619,150300,840381850,21000,21000,21000,21000,0
|
|
20230619,150200,840381850,21000,21000,21000,21000,0
|
|
20230619,150100,840381850,21000,21000,21000,21000,0
|
|
20230619,150000,840381850,21000,21000,21000,21000,7
|
|
20230619,145900,840234850,20950,20950,20950,20950,200
|
|
20230619,145800,836044850,20950,20950,20950,20950,6
|
|
20230619,145700,835919150,21000,21000,21000,21000,0
|
|
20230619,145600,835919150,21000,21000,21000,21000,100
|
|
20230619,145500,833819150,21000,21000,21000,21000,1
|
|
20230619,145400,833798150,21000,21000,21000,21000,2
|
|
20230619,145300,833756150,21000,21000,21000,21000,68
|
|
20230619,145200,832328150,21000,21000,21000,21000,5
|
|
20230619,145100,832223150,21000,21000,21000,21000,0
|
|
20230619,145000,832223150,21000,21000,21000,21000,1
|
|
20230619,144900,832202150,21000,21000,21000,21000,110
|
|
20230619,144800,829892150,21000,21000,21000,21000,0
|
|
20230619,144700,829892150,21000,21000,21000,21000,0
|
|
20230619,144600,829892150,21000,21000,21000,21000,0
|
|
20230619,144500,829892150,21000,21000,21000,21000,20
|
|
20230619,144400,829472150,21000,21000,21000,21000,0
|
|
20230619,144300,829472150,21000,21000,21000,21000,0
|
|
20230619,144200,829472150,21000,21000,21000,21000,10
|
|
20230619,144100,829262150,20950,20950,20950,20950,0
|
|
20230619,144000,829262150,20950,20950,20950,20950,0
|
|
20230619,143900,829262150,20950,20950,20950,20950,0
|
|
20230619,143800,829262150,20950,20950,20950,20950,1
|
|
20230619,143700,829241200,21000,21000,21000,21000,0
|
|
20230619,143600,829241200,21000,21000,21000,21000,5
|
|
20230619,143500,829136200,21000,21000,21000,21000,1
|
|
20230619,143400,829115200,20950,20950,20950,20950,0
|
|
20230619,143300,829115200,20950,20950,20950,20950,0
|
|
20230619,143200,829115200,20950,20950,20950,20950,0
|
|
20230619,143100,829115200,20950,20950,20950,20950,0
|
|
20230619,143000,829115200,20950,20950,20950,20950,0
|
|
20230619,142900,829115200,20950,20950,20950,20950,0
|
|
20230619,142800,829115200,20950,20950,20950,20950,190
|
|
20230619,142700,825134700,20950,20950,20950,20950,168
|
|
20230619,142600,821615100,20950,20950,20950,20950,108
|
|
20230619,142500,819352500,20950,20950,20950,20950,0
|
|
20230619,142400,819352500,20950,20950,20950,20950,0
|
|
20230619,142300,819352500,20950,20950,20950,20950,50
|
|
20230619,142200,818305000,20950,20950,20950,20950,2
|
|
20230619,142100,818263100,20950,20950,20950,20950,250
|
|
20230619,142000,813025600,20950,20950,20950,20950,142
|
|
20230619,141900,810050700,21000,21000,21000,21000,3
|
|
20230619,141800,809987700,21000,21000,21000,21000,0
|
|
20230619,141700,809987700,21000,21000,21000,21000,15
|
|
20230619,141600,809672700,21000,21000,21000,21000,31
|
|
20230619,141500,809021700,21000,20950,21000,20950,2
|
|
20230619,141400,808979750,21000,21000,21000,21000,0
|
|
20230619,141300,808979750,21000,21000,21000,21000,71
|
|
20230619,141200,807488750,21000,21000,21000,21000,0
|
|
20230619,141100,807488750,21000,21000,21000,21000,0
|
|
20230619,141000,807488750,21000,21000,21000,21000,1
|
|
20230619,140900,807467750,20950,20950,20950,20950,246
|
|
20230619,140800,802314050,20950,20950,20950,20950,143
|
|
20230619,140700,799318200,20950,20950,20950,20950,0
|
|
20230619,140600,799318200,20950,20950,20950,20950,10
|
|
20230619,140500,799108700,20900,20900,20900,20900,0
|
|
20230619,140400,799108700,20900,20900,20900,20900,20
|
|
20230619,140300,798690700,20900,20900,20900,20900,0
|
|
20230619,140200,798690700,20900,20900,20900,20900,0
|
|
20230619,140100,798690700,20900,20900,20900,20900,0
|
|
20230619,140000,798690700,20900,20900,20900,20900,3
|
|
20230619,135900,798628000,20950,20950,20950,20950,1
|
|
20230619,135800,798607050,20900,20900,20900,20900,0
|
|
20230619,135700,798607050,20900,20900,20900,20900,133
|
|
20230619,135600,795827350,20850,20850,20850,20850,0
|
|
20230619,135500,795827350,20850,20850,20850,20850,15
|
|
20230619,135400,795514600,20850,20850,20850,20850,610
|
|
20230619,135300,782796100,20900,20850,20900,20850,335
|
|
20230619,135200,775811250,20900,20850,20900,20850,18
|
|
20230619,135100,775435600,20850,20850,20850,20850,26
|
|
20230619,135000,774893500,20850,20850,20850,20850,0
|
|
20230619,134900,774893500,20850,20900,20900,20850,8
|
|
20230619,134800,774726450,20900,20900,20900,20900,0
|
|
20230619,134700,774726450,20900,20900,20900,20900,304
|
|
20230619,134600,768372850,20900,20900,20900,20900,47
|
|
20230619,134500,767390550,20850,20900,20900,20850,263
|
|
20230619,134400,761903900,20850,20900,20900,20850,227
|
|
20230619,134300,757162100,20950,20950,20950,20950,7
|
|
20230619,134200,757015450,20950,20950,20950,20950,20
|
|
20230619,134100,756596450,20900,20900,20900,20900,103
|
|
20230619,134000,754443750,20900,20900,20900,20900,0
|
|
20230619,133900,754443750,20900,20900,20900,20900,0
|
|
20230619,133800,754443750,20900,20900,20900,20900,15
|
|
20230619,133700,754130250,20900,20900,20900,20900,3
|
|
20230619,133600,754067550,21000,20950,21000,20950,101
|
|
20230619,133500,751951550,20950,20950,20950,20950,29
|
|
20230619,133400,751344000,20950,20950,20950,20950,5
|
|
20230619,133300,751239250,20950,21000,21000,20950,72
|
|
20230619,133200,749730600,21000,20950,21000,20950,51
|
|
20230619,133100,748662100,21000,21000,21000,21000,1
|
|
20230619,133000,748641100,20950,20950,20950,20950,42
|
|
20230619,132900,747761200,20950,20950,20950,20950,53
|
|
20230619,132800,746650850,20950,20950,20950,20950,15
|
|
20230619,132700,746336600,21000,21000,21000,21000,1
|
|
20230619,132600,746315600,20950,20950,20950,20950,1
|
|
20230619,132500,746294650,20950,20950,20950,20950,0
|
|
20230619,132400,746294650,20950,20950,20950,20950,0
|
|
20230619,132300,746294650,20950,20950,20950,20950,80
|
|
20230619,132200,744618650,20950,20950,20950,20950,26
|
|
20230619,132100,744073950,20950,20950,20950,20950,197
|
|
20230619,132000,739946800,20900,20900,20900,20900,6
|
|
20230619,131900,739821400,20950,20900,20950,20900,164
|
|
20230619,131800,736387600,20900,20950,20950,20900,1304
|
|
20230619,131700,709100300,20950,21000,21000,20950,613
|
|
20230619,131600,696230000,21000,21000,21000,21000,8
|
|
20230619,131500,696062000,21000,21000,21000,21000,92
|
|
20230619,131400,694130000,21000,21000,21000,21000,0
|
|
20230619,131300,694130000,21000,21000,21000,21000,280
|
|
20230619,131200,688250000,21100,21100,21100,21100,0
|
|
20230619,131100,688250000,21100,21100,21100,21100,0
|
|
20230619,131000,688250000,21100,21100,21100,21100,0
|
|
20230619,130900,688250000,21100,21100,21100,21100,1
|
|
20230619,130800,688228900,21000,21000,21000,21000,0
|
|
20230619,130700,688228900,21000,21000,21000,21000,0
|
|
20230619,130600,688228900,21000,21000,21000,21000,80
|
|
20230619,130500,686548900,21000,21000,21000,21000,0
|
|
20230619,130400,686548900,21000,21000,21000,21000,50
|
|
20230619,130300,685498900,21000,21000,21000,21000,0
|
|
20230619,130200,685498900,21000,21100,21100,21000,961
|
|
20230619,130100,665294000,21150,21150,21150,21150,0
|
|
20230619,130000,665294000,21150,21150,21150,21150,11
|
|
20230619,125900,665061350,21150,21100,21150,21100,2
|
|
20230619,125800,665019100,21100,21100,21100,21100,101
|
|
20230619,125700,662888000,21100,21100,21100,21100,65
|
|
20230619,125600,661516500,21100,21100,21100,21100,5
|
|
20230619,125500,661411000,21100,21100,21100,21100,16
|
|
20230619,125400,661073400,21100,21100,21100,21100,81
|
|
20230619,125300,659364300,21100,21100,21100,21100,10
|
|
20230619,125200,659153300,21100,21100,21100,21100,4
|
|
20230619,125100,659068900,21150,21150,21150,21150,23
|
|
20230619,125000,658582450,21100,21100,21100,21100,0
|
|
20230619,124900,658582450,21100,21100,21100,21100,10
|
|
20230619,124800,658371450,21100,21100,21100,21100,0
|
|
20230619,124700,658371450,21100,21100,21100,21100,0
|
|
20230619,124600,658371450,21100,21100,21100,21100,0
|
|
20230619,124500,658371450,21100,21100,21100,21100,32
|
|
20230619,124400,657696250,21100,21100,21100,21100,0
|
|
20230619,124300,657696250,21100,21100,21100,21100,60
|
|
20230619,124200,656430250,21150,21150,21150,21150,26
|
|
20230619,124100,655880350,21150,21150,21150,21150,0
|
|
20230619,124000,655880350,21150,21150,21150,21150,0
|
|
20230619,123900,655880350,21150,21100,21150,21100,8
|
|
20230619,123800,655711500,21100,21100,21100,21100,54
|
|
20230619,123700,654572100,21100,21100,21100,21100,27
|
|
20230619,123600,654002400,21100,21100,21100,21100,10
|
|
20230619,123500,653791400,21100,21100,21100,21100,70
|
|
20230619,123400,652314400,21100,21100,21100,21100,21
|
|
20230619,123300,651871300,21100,21100,21100,21100,0
|
|
20230619,123200,651871300,21100,21150,21150,21100,78
|
|
20230619,123100,650221650,21100,21100,21100,21100,56
|
|
20230619,123000,649040050,21100,21100,21100,21100,116
|
|
20230619,122900,646592450,21150,21150,21150,21150,1
|
|
20230619,122800,646571300,21150,21100,21150,21100,102
|
|
20230619,122700,644419000,21150,21150,21150,21150,0
|
|
20230619,122600,644419000,21150,21150,21150,21150,2
|
|
20230619,122500,644376700,21100,21100,21100,21100,103
|
|
20230619,122400,642203400,21100,21100,21100,21100,0
|
|
20230619,122300,642203400,21100,21100,21100,21100,10
|
|
20230619,122200,641992400,21150,21150,21150,21150,0
|
|
20230619,122100,641992400,21150,21150,21150,21150,121
|
|
20230619,122000,639433250,21150,21150,21150,21150,11
|
|
20230619,121900,639200600,21150,21150,21150,21150,0
|
|
20230619,121800,639200600,21150,21150,21150,21150,1
|
|
20230619,121700,639179450,21150,21150,21150,21150,0
|
|
20230619,121600,639179450,21150,21150,21150,21150,100
|
|
20230619,121500,637064450,21150,21150,21150,21150,171
|
|
20230619,121400,633447800,21150,21200,21200,21150,21
|
|
20230619,121300,633003600,21150,21150,21150,21150,0
|
|
20230619,121200,633003600,21150,21150,21150,21150,1
|
|
20230619,121100,632982450,21200,21200,21200,21200,18
|
|
20230619,121000,632600850,21150,21200,21200,21150,12
|
|
20230619,120900,632347000,21200,21200,21200,21200,20
|
|
20230619,120800,631923000,21200,21250,21250,21200,81
|
|
20230619,120700,630205750,21250,21250,21250,21250,3
|
|
20230619,120600,630142000,21200,21200,21200,21200,0
|
|
20230619,120500,630142000,21200,21200,21200,21200,1
|
|
20230619,120400,630120800,21200,21200,21200,21200,0
|
|
20230619,120300,630120800,21200,21200,21200,21200,32
|
|
20230619,120200,629442400,21200,21200,21200,21200,10
|
|
20230619,120100,629230400,21200,21200,21200,21200,240
|
|
20230619,120000,624142400,21200,21250,21250,21200,68
|
|
20230619,115900,622700300,21200,21200,21250,21200,152
|
|
20230619,115800,619477850,21250,21200,21250,21200,10
|
|
20230619,115700,619265800,21200,21200,21200,21200,61
|
|
20230619,115600,617972600,21200,21200,21200,21200,618
|
|
20230619,115500,604871000,21250,21250,21250,21250,240
|
|
20230619,115400,599771000,21250,21200,21250,21200,279
|
|
20230619,115300,593843250,21200,21200,21200,21200,0
|
|
20230619,115200,593843250,21200,21200,21200,21200,3
|
|
20230619,115100,593779650,21200,21200,21200,21200,25
|
|
20230619,115000,593249650,21200,21200,21200,21200,104
|
|
20230619,114900,591044850,21200,21200,21250,21200,7
|
|
20230619,114800,590896300,21250,21250,21250,21250,0
|
|
20230619,114700,590896300,21250,21200,21250,21200,40
|
|
20230619,114600,590047300,21250,21250,21250,21250,20
|
|
20230619,114500,589622300,21250,21250,21250,21250,8
|
|
20230619,114400,589452300,21250,21250,21250,21250,0
|
|
20230619,114300,589452300,21250,21250,21250,21250,23
|
|
20230619,114200,588963550,21200,21250,21250,21200,23
|
|
20230619,114100,588475900,21250,21250,21250,21250,10
|
|
20230619,114000,588263400,21250,21200,21250,21200,33
|
|
20230619,113900,587563750,21200,21250,21250,21200,70
|
|
20230619,113800,586076400,21200,21200,21200,21200,4
|
|
20230619,113700,585991600,21200,21200,21200,21200,0
|
|
20230619,113600,585991600,21200,21200,21200,21200,98
|
|
20230619,113500,583914000,21200,21200,21200,21200,8
|
|
20230619,113400,583744400,21200,21200,21200,21200,101
|
|
20230619,113300,581603200,21250,21250,21250,21250,648
|
|
20230619,113200,567833200,21200,21200,21200,21200,6
|
|
20230619,113100,567706000,21200,21200,21200,21200,0
|
|
20230619,113000,567706000,21200,21200,21200,21200,131
|
|
20230619,112900,564928800,21200,21200,21200,21200,0
|
|
20230619,112800,564928800,21200,21250,21250,21200,229
|
|
20230619,112700,560073900,21250,21250,21250,21250,1
|
|
20230619,112600,560052650,21250,21200,21250,21200,1427
|
|
20230619,112500,529800100,21200,21150,21200,21150,121
|
|
20230619,112400,527236900,21150,21150,21150,21150,0
|
|
20230619,112300,527236900,21150,21150,21150,21150,0
|
|
20230619,112200,527236900,21150,21150,21150,21150,35
|
|
20230619,112100,526496650,21200,21150,21200,21150,34
|
|
20230619,112000,525775900,21150,21150,21150,21150,0
|
|
20230619,111900,525775900,21150,21150,21150,21150,30
|
|
20230619,111800,525141400,21150,21150,21150,21150,99
|
|
20230619,111700,523047550,21150,21150,21150,21150,26
|
|
20230619,111600,522497650,21150,21150,21150,21150,30
|
|
20230619,111500,521863150,21150,21150,21150,21150,6
|
|
20230619,111400,521736250,21150,21150,21150,21150,41
|
|
20230619,111300,520869100,21150,21150,21150,21150,20
|
|
20230619,111200,520446100,21150,21150,21150,21150,0
|
|
20230619,111100,520446100,21150,21150,21150,21150,1
|
|
20230619,111000,520424950,21200,21200,21200,21150,408
|
|
20230619,110900,511775650,21150,21150,21150,21150,50
|
|
20230619,110800,510718150,21150,21100,21150,21100,617
|
|
20230619,110700,497668700,21100,21100,21100,21100,0
|
|
20230619,110600,497668700,21100,21100,21100,21100,256
|
|
20230619,110500,492267100,21150,21150,21150,21150,6
|
|
20230619,110400,492140200,21150,21150,21150,21150,480
|
|
20230619,110300,481988200,21150,21150,21150,21150,0
|
|
20230619,110200,481988200,21150,21100,21150,21100,282
|
|
20230619,110100,476037850,21100,21100,21100,21100,2
|
|
20230619,110000,475995650,21050,21050,21050,21050,0
|
|
20230619,105900,475995650,21050,21050,21050,21050,0
|
|
20230619,105800,475995650,21050,21050,21050,21050,13
|
|
20230619,105700,475722000,21100,21100,21100,21100,61
|
|
20230619,105600,474434900,21100,21100,21100,21100,0
|
|
20230619,105500,474434900,21100,21100,21100,21100,548
|
|
20230619,105400,462872100,21100,21100,21100,21100,0
|
|
20230619,105300,462872100,21100,21100,21100,21100,4
|
|
20230619,105200,462787700,21050,21050,21050,21050,70
|
|
20230619,105100,461314200,21050,21050,21050,21050,10
|
|
20230619,105000,461103700,21050,21050,21050,21050,130
|
|
20230619,104900,458367200,21050,21050,21050,21050,0
|
|
20230619,104800,458367200,21050,21050,21050,21050,10
|
|
20230619,104700,458156700,21100,21100,21100,21100,20
|
|
20230619,104600,457734700,21050,21050,21050,21050,2
|
|
20230619,104500,457692600,21100,21100,21100,21100,23
|
|
20230619,104400,457207300,21100,21100,21100,21100,0
|
|
20230619,104300,457207300,21100,21100,21100,21100,0
|
|
20230619,104200,457207300,21100,21050,21100,21050,60
|
|
20230619,104100,455942300,21050,21050,21050,21050,25
|
|
20230619,104000,455416050,21100,21100,21100,21100,4
|
|
20230619,103900,455331650,21100,21100,21100,21100,9
|
|
20230619,103800,455141750,21100,21100,21100,21100,0
|
|
20230619,103700,455141750,21100,21100,21100,21100,217
|
|
20230619,103600,450563050,21100,21100,21100,21100,0
|
|
20230619,103500,450563050,21100,21050,21100,21050,13
|
|
20230619,103400,450289300,21050,21050,21050,21050,0
|
|
20230619,103300,450289300,21050,21050,21050,21050,1
|
|
20230619,103200,450268250,21050,21000,21050,21000,109
|
|
20230619,103100,447976300,21050,21050,21050,21050,1
|
|
20230619,103000,447955250,21050,21050,21050,21050,5
|
|
20230619,102900,447850000,21050,21050,21050,21050,4
|
|
20230619,102800,447765800,21000,21000,21000,21000,11
|
|
20230619,102700,447534800,21050,21050,21050,21050,23
|
|
20230619,102600,447050650,21050,21050,21050,21050,14
|
|
20230619,102500,446755950,21050,21050,21050,21050,24
|
|
20230619,102400,446250750,21050,21050,21050,21050,169
|
|
20230619,102300,442693300,21050,21050,21050,21050,4
|
|
20230619,102200,442609100,21000,21000,21000,21000,500
|
|
20230619,102100,432109100,21000,21000,21000,21000,10
|
|
20230619,102000,431899100,21000,21000,21000,21000,0
|
|
20230619,101900,431899100,21000,21000,21000,21000,0
|
|
20230619,101800,431899100,21000,21000,21000,21000,20
|
|
20230619,101700,431479100,21000,21000,21000,21000,0
|
|
20230619,101600,431479100,21000,21000,21000,21000,1
|
|
20230619,101500,431458100,21000,21050,21050,21000,334
|
|
20230619,101400,424442000,21050,21050,21050,21050,18
|
|
20230619,101300,424063100,21000,21000,21000,21000,16
|
|
20230619,101200,423727100,21000,21000,21000,21000,0
|
|
20230619,101100,423727100,21000,21000,21000,21000,170
|
|
20230619,101000,420157100,20950,20950,20950,20950,1
|
|
20230619,100900,420136150,20950,20950,21000,20950,36
|
|
20230619,100800,419381900,20950,21000,21000,20950,758
|
|
20230619,100700,403490100,21000,21000,21000,21000,115
|
|
20230619,100600,401075100,21050,21050,21050,21050,0
|
|
20230619,100500,401075100,21050,21050,21050,21050,25
|
|
20230619,100400,400548850,21050,21050,21050,21050,156
|
|
20230619,100300,397265050,21100,21150,21150,21100,10
|
|
20230619,100200,397053800,21150,21000,21150,21000,587
|
|
20230619,100100,384726650,21000,21000,21000,21000,487
|
|
20230619,100000,374499650,21000,21000,21150,21000,834
|
|
20230619,095900,356982500,21000,21150,21150,21000,2220
|
|
20230619,095800,310215500,21150,21150,21150,21150,0
|
|
20230619,095700,310215500,21150,21150,21150,21150,150
|
|
20230619,095600,307043000,21150,21200,21200,21100,82
|
|
20230619,095500,305311450,21200,21150,21200,21150,552
|
|
20230619,095400,293635550,21100,21100,21100,21100,1
|
|
20230619,095300,293614450,21150,21150,21150,21150,0
|
|
20230619,095200,293614450,21150,21150,21150,21150,0
|
|
20230619,095100,293614450,21150,21150,21150,21150,94
|
|
20230619,095000,291626350,21150,21150,21200,21100,143
|
|
20230619,094900,288602000,21100,21100,21100,21100,106
|
|
20230619,094800,286365400,21100,21100,21100,21100,3
|
|
20230619,094700,286302100,21100,21100,21100,21100,199
|
|
20230619,094600,282103200,21100,21100,21100,21100,24
|
|
20230619,094500,281596800,21100,21100,21150,21100,16
|
|
20230619,094400,281259050,21100,21100,21100,21100,1
|
|
20230619,094300,281237950,21100,21100,21100,21100,123
|
|
20230619,094200,278642650,21150,21150,21150,21150,69
|
|
20230619,094100,277183300,21150,21100,21250,21100,2579
|
|
20230619,094000,222601050,21100,21100,21100,21100,11
|
|
20230619,093900,222368950,21150,21150,21150,21150,3
|
|
20230619,093800,222305500,21100,21100,21100,21100,172
|
|
20230619,093700,218676300,21150,21100,21250,21100,1288
|
|
20230619,093600,191368200,21100,21100,21100,21100,5
|
|
20230619,093500,191262700,21100,21050,21100,21050,284
|
|
20230619,093400,185276050,21050,21050,21050,21050,250
|
|
20230619,093300,180013550,21000,21000,21050,21000,8
|
|
20230619,093200,179845500,21050,21050,21050,21050,195
|
|
20230619,093100,175740750,21000,21050,21050,21000,73
|
|
20230619,093000,174204400,21100,21100,21100,21100,461
|
|
20230619,092900,164477300,21150,21100,21150,21100,736
|
|
20230619,092800,148941700,21100,21000,21100,20950,1575
|
|
20230619,092700,115843000,21000,20950,21000,20950,22
|
|
20230619,092600,115381300,21000,21000,21000,21000,16
|
|
20230619,092500,115045300,20950,20950,21000,20950,29
|
|
20230619,092400,114437500,20950,20950,20950,20950,6
|
|
20230619,092300,114311800,21000,21000,21000,21000,49
|
|
20230619,092200,113282800,21000,21000,21000,21000,75
|
|
20230619,092100,111707800,21000,21000,21000,21000,11
|
|
20230619,092000,111476800,20950,20950,20950,20950,190
|
|
20230619,091900,107496300,20950,20900,20950,20900,14
|
|
20230619,091800,107203500,20900,20900,21000,20850,117
|
|
20230619,091700,104756550,20900,20900,20900,20850,35
|
|
20230619,091600,104026350,20850,20850,20850,20850,48
|
|
20230619,091500,103025550,20850,20950,20950,20850,530
|
|
20230619,091400,91926250,20950,20900,20950,20900,350
|
|
20230619,091300,84597350,20900,20900,20950,20900,645
|
|
20230619,091200,71100600,20850,20850,20850,20850,1
|
|
20230619,091100,71079750,20850,20850,20900,20850,55
|
|
20230619,091000,69932950,20850,20850,20850,20850,2
|
|
20230619,090900,69891250,20850,20850,20850,20850,35
|
|
20230619,090800,69161500,20850,20850,20850,20850,66
|
|
20230619,090700,67785400,20850,20750,20950,20750,682
|
|
20230619,090600,53555400,20750,20750,20750,20750,1190
|
|
20230619,090500,28862900,20750,20800,20850,20750,178
|
|
20230619,090400,25166300,20800,20750,20800,20750,12
|
|
20230619,090300,24916950,20750,20750,20750,20750,366
|
|
20230619,090200,17322450,20750,20800,20800,20750,46
|
|
20230619,090100,16367450,20850,20850,20850,20800,111
|
|
20230619,090000,14054850,20850,20900,20900,20800,674
|