653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195000,1832023300,28150,28150,28150,28150,2328
|
|
20230622,194900,1832023300,28150,28150,28150,28150,0
|
|
20230622,194800,1832023300,28150,28150,28150,28150,0
|
|
20230622,194700,1832023300,28150,28150,28150,28150,0
|
|
20230622,194600,1832023300,28150,28150,28150,28150,0
|
|
20230622,194500,1832023300,28150,28150,28150,28150,0
|
|
20230622,194400,1832023300,28150,28150,28150,28150,0
|
|
20230622,194300,1832023300,28150,28150,28150,28150,0
|
|
20230622,194200,1832023300,28150,28150,28150,28150,0
|
|
20230622,194100,1832023300,28150,28150,28150,28150,0
|
|
20230622,194000,1832023300,28150,28150,28150,28150,0
|
|
20230622,193900,1832023300,28150,28150,28150,28150,0
|
|
20230622,193800,1832023300,28150,28150,28150,28150,0
|
|
20230622,193700,1832023300,28150,28150,28150,28150,0
|
|
20230622,193600,1832023300,28150,28150,28150,28150,0
|
|
20230622,193500,1832023300,28150,28150,28150,28150,0
|
|
20230622,193400,1832023300,28150,28150,28150,28150,0
|
|
20230622,193300,1832023300,28150,28150,28150,28150,0
|
|
20230622,193200,1832023300,28150,28150,28150,28150,0
|
|
20230622,193100,1832023300,28150,28150,28150,28150,0
|
|
20230622,193000,1832023300,28150,28150,28150,28150,0
|
|
20230622,192900,1832023300,28150,28150,28150,28150,0
|
|
20230622,192800,1832023300,28150,28150,28150,28150,0
|
|
20230622,192700,1832023300,28150,28150,28150,28150,0
|
|
20230622,192600,1832023300,28150,28150,28150,28150,0
|
|
20230622,192500,1832023300,28150,28150,28150,28150,0
|
|
20230622,192400,1832023300,28150,28150,28150,28150,0
|
|
20230622,192300,1832023300,28150,28150,28150,28150,0
|
|
20230622,192200,1832023300,28150,28150,28150,28150,0
|
|
20230622,192100,1832023300,28150,28150,28150,28150,0
|
|
20230622,192000,1832023300,28150,28150,28150,28150,2328
|
|
20230622,191900,1832023300,28150,28150,28150,28150,0
|
|
20230622,191800,1832023300,28150,28150,28150,28150,0
|
|
20230622,191700,1832023300,28150,28150,28150,28150,0
|
|
20230622,191600,1832023300,28150,28150,28150,28150,0
|
|
20230622,191500,1832023300,28150,28150,28150,28150,0
|
|
20230622,191400,1832023300,28150,28150,28150,28150,0
|
|
20230622,191300,1832023300,28150,28150,28150,28150,0
|
|
20230622,191200,1832023300,28150,28150,28150,28150,0
|
|
20230622,191100,1832023300,28150,28150,28150,28150,0
|
|
20230622,191000,1832023300,28150,28150,28150,28150,0
|
|
20230622,190900,1832023300,28150,28150,28150,28150,0
|
|
20230622,190800,1832023300,28150,28150,28150,28150,0
|
|
20230622,190700,1832023300,28150,28150,28150,28150,0
|
|
20230622,190600,1832023300,28150,28150,28150,28150,0
|
|
20230622,190500,1832023300,28150,28150,28150,28150,0
|
|
20230622,190400,1832023300,28150,28150,28150,28150,0
|
|
20230622,190300,1832023300,28150,28150,28150,28150,0
|
|
20230622,190200,1832023300,28150,28150,28150,28150,0
|
|
20230622,190100,1832023300,28150,28150,28150,28150,0
|
|
20230622,190000,1832023300,28150,28150,28150,28150,0
|
|
20230622,185900,1832023300,28150,28150,28150,28150,0
|
|
20230622,185800,1832023300,28150,28150,28150,28150,0
|
|
20230622,185700,1832023300,28150,28150,28150,28150,0
|
|
20230622,185600,1832023300,28150,28150,28150,28150,0
|
|
20230622,185500,1832023300,28150,28150,28150,28150,0
|
|
20230622,185400,1832023300,28150,28150,28150,28150,0
|
|
20230622,185300,1832023300,28150,28150,28150,28150,0
|
|
20230622,185200,1832023300,28150,28150,28150,28150,0
|
|
20230622,185100,1832023300,28150,28150,28150,28150,0
|
|
20230622,185000,1832023300,28150,28150,28150,28150,2328
|
|
20230622,184900,1832023300,28150,28150,28150,28150,0
|
|
20230622,184800,1832023300,28150,28150,28150,28150,0
|
|
20230622,184700,1832023300,28150,28150,28150,28150,0
|
|
20230622,184600,1832023300,28150,28150,28150,28150,0
|
|
20230622,184500,1832023300,28150,28150,28150,28150,0
|
|
20230622,184400,1832023300,28150,28150,28150,28150,0
|
|
20230622,184300,1832023300,28150,28150,28150,28150,0
|
|
20230622,184200,1832023300,28150,28150,28150,28150,0
|
|
20230622,184100,1832023300,28150,28150,28150,28150,0
|
|
20230622,184000,1832023300,28150,28150,28150,28150,0
|
|
20230622,183900,1832023300,28150,28150,28150,28150,0
|
|
20230622,183800,1832023300,28150,28150,28150,28150,0
|
|
20230622,183700,1832023300,28150,28150,28150,28150,0
|
|
20230622,183600,1832023300,28150,28150,28150,28150,0
|
|
20230622,183500,1832023300,28150,28150,28150,28150,0
|
|
20230622,183400,1832023300,28150,28150,28150,28150,0
|
|
20230622,183300,1832023300,28150,28150,28150,28150,0
|
|
20230622,183200,1832023300,28150,28150,28150,28150,0
|
|
20230622,183100,1832023300,28150,28150,28150,28150,0
|
|
20230622,183000,1832023300,28150,28150,28150,28150,0
|
|
20230622,182900,1832023300,28150,28150,28150,28150,0
|
|
20230622,182800,1832023300,28150,28150,28150,28150,0
|
|
20230622,182700,1832023300,28150,28150,28150,28150,0
|
|
20230622,182600,1832023300,28150,28150,28150,28150,0
|
|
20230622,182500,1832023300,28150,28150,28150,28150,0
|
|
20230622,182400,1832023300,28150,28150,28150,28150,0
|
|
20230622,182300,1832023300,28150,28150,28150,28150,0
|
|
20230622,182200,1832023300,28150,28150,28150,28150,0
|
|
20230622,182100,1832023300,28150,28150,28150,28150,0
|
|
20230622,182000,1832023300,28150,28150,28150,28150,2328
|
|
20230622,181900,1832023300,28150,28150,28150,28150,0
|
|
20230622,181800,1832023300,28150,28150,28150,28150,0
|
|
20230622,181700,1832023300,28150,28150,28150,28150,0
|
|
20230622,181600,1832023300,28150,28150,28150,28150,0
|
|
20230622,181500,1832023300,28150,28150,28150,28150,0
|
|
20230622,181400,1832023300,28150,28150,28150,28150,0
|
|
20230622,181300,1832023300,28150,28150,28150,28150,0
|
|
20230622,181200,1832023300,28150,28150,28150,28150,0
|
|
20230622,181100,1832023300,28150,28150,28150,28150,0
|
|
20230622,181000,1832023300,28150,28150,28150,28150,0
|
|
20230622,180900,1832023300,28150,28150,28150,28150,0
|
|
20230622,180800,1832023300,28150,28150,28150,28150,0
|
|
20230622,180700,1832023300,28150,28150,28150,28150,0
|
|
20230622,180600,1832023300,28150,28150,28150,28150,0
|
|
20230622,180500,1832023300,28150,28150,28150,28150,0
|
|
20230622,180400,1832023300,28150,28150,28150,28150,0
|
|
20230622,180300,1832023300,28150,28150,28150,28150,0
|
|
20230622,180200,1832023300,28150,28150,28150,28150,0
|
|
20230622,180100,1832023300,28150,28150,28150,28150,0
|
|
20230622,180000,1832023300,28150,28150,28150,28150,0
|
|
20230622,175900,1832023300,28150,28150,28150,28150,0
|
|
20230622,175800,1832023300,28150,28150,28150,28150,0
|
|
20230622,175700,1832023300,28150,28150,28150,28150,0
|
|
20230622,175600,1832023300,28150,28150,28150,28150,0
|
|
20230622,175500,1832023300,28150,28150,28150,28150,0
|
|
20230622,175400,1832023300,28150,28150,28150,28150,0
|
|
20230622,175300,1832023300,28150,28150,28150,28150,0
|
|
20230622,175200,1832023300,28150,28150,28150,28150,0
|
|
20230622,175100,1832023300,28150,28150,28150,28150,0
|
|
20230622,175000,1832023300,28150,28150,28150,28150,2328
|
|
20230622,174900,1832023300,28150,28150,28150,28150,0
|
|
20230622,174800,1832023300,28150,28150,28150,28150,0
|
|
20230622,174700,1832023300,28150,28150,28150,28150,0
|
|
20230622,174600,1832023300,28150,28150,28150,28150,0
|
|
20230622,174500,1832023300,28150,28150,28150,28150,0
|
|
20230622,174400,1832023300,28150,28150,28150,28150,0
|
|
20230622,174300,1832023300,28150,28150,28150,28150,0
|
|
20230622,174200,1832023300,28150,28150,28150,28150,0
|
|
20230622,174100,1832023300,28150,28150,28150,28150,0
|
|
20230622,174000,1832023300,28150,28150,28150,28150,0
|
|
20230622,173900,1832023300,28150,28150,28150,28150,0
|
|
20230622,173800,1832023300,28150,28150,28150,28150,0
|
|
20230622,173700,1832023300,28150,28150,28150,28150,0
|
|
20230622,173600,1832023300,28150,28150,28150,28150,0
|
|
20230622,173500,1832023300,28150,28150,28150,28150,0
|
|
20230622,173400,1832023300,28150,28150,28150,28150,0
|
|
20230622,173300,1832023300,28150,28150,28150,28150,0
|
|
20230622,173200,1832023300,28150,28150,28150,28150,0
|
|
20230622,173100,1832023300,28150,28150,28150,28150,0
|
|
20230622,173000,1832023300,28150,28150,28150,28150,0
|
|
20230622,172900,1832023300,28150,28150,28150,28150,0
|
|
20230622,172800,1832023300,28150,28150,28150,28150,0
|
|
20230622,172700,1832023300,28150,28150,28150,28150,0
|
|
20230622,172600,1832023300,28150,28150,28150,28150,0
|
|
20230622,172500,1832023300,28150,28150,28150,28150,0
|
|
20230622,172400,1832023300,28150,28150,28150,28150,0
|
|
20230622,172300,1832023300,28150,28150,28150,28150,0
|
|
20230622,172200,1832023300,28150,28150,28150,28150,0
|
|
20230622,172100,1832023300,28150,28150,28150,28150,0
|
|
20230622,172000,1832023300,28150,28150,28150,28150,2328
|
|
20230622,171900,1832023300,28150,28150,28150,28150,0
|
|
20230622,171800,1832023300,28150,28150,28150,28150,0
|
|
20230622,171700,1832023300,28150,28150,28150,28150,0
|
|
20230622,171600,1832023300,28150,28150,28150,28150,0
|
|
20230622,171500,1832023300,28150,28150,28150,28150,0
|
|
20230622,171400,1832023300,28150,28150,28150,28150,0
|
|
20230622,171300,1832023300,28150,28150,28150,28150,0
|
|
20230622,171200,1832023300,28150,28150,28150,28150,0
|
|
20230622,171100,1832023300,28150,28150,28150,28150,0
|
|
20230622,171000,1832023300,28150,28150,28150,28150,0
|
|
20230622,170900,1832023300,28150,28150,28150,28150,0
|
|
20230622,170800,1832023300,28150,28150,28150,28150,0
|
|
20230622,170700,1832023300,28150,28150,28150,28150,0
|
|
20230622,170600,1832023300,28150,28150,28150,28150,0
|
|
20230622,170500,1832023300,28150,28150,28150,28150,0
|
|
20230622,170400,1832023300,28150,28150,28150,28150,0
|
|
20230622,170300,1832023300,28150,28150,28150,28150,0
|
|
20230622,170200,1832023300,28150,28150,28150,28150,0
|
|
20230622,170100,1832023300,28150,28150,28150,28150,0
|
|
20230622,170000,1832023300,28150,28150,28150,28150,0
|
|
20230622,165900,1832023300,28150,28150,28150,28150,0
|
|
20230622,165800,1832023300,28150,28150,28150,28150,0
|
|
20230622,165700,1832023300,28150,28150,28150,28150,0
|
|
20230622,165600,1832023300,28150,28150,28150,28150,0
|
|
20230622,165500,1832023300,28150,28150,28150,28150,0
|
|
20230622,165400,1832023300,28150,28150,28150,28150,0
|
|
20230622,165300,1832023300,28150,28150,28150,28150,0
|
|
20230622,165200,1832023300,28150,28150,28150,28150,0
|
|
20230622,165100,1832023300,28150,28150,28150,28150,0
|
|
20230622,165000,1832023300,28150,28150,28150,28150,2328
|
|
20230622,164900,1832023300,28150,28150,28150,28150,0
|
|
20230622,164800,1832023300,28150,28150,28150,28150,0
|
|
20230622,164700,1832023300,28150,28150,28150,28150,0
|
|
20230622,164600,1832023300,28150,28150,28150,28150,0
|
|
20230622,164500,1832023300,28150,28150,28150,28150,0
|
|
20230622,164400,1832023300,28150,28150,28150,28150,0
|
|
20230622,164300,1832023300,28150,28150,28150,28150,0
|
|
20230622,164200,1832023300,28150,28150,28150,28150,0
|
|
20230622,164100,1832023300,28150,28150,28150,28150,0
|
|
20230622,164000,1832023300,28150,28150,28150,28150,0
|
|
20230622,163900,1832023300,28150,28150,28150,28150,0
|
|
20230622,163800,1832023300,28150,28150,28150,28150,0
|
|
20230622,163700,1832023300,28150,28150,28150,28150,0
|
|
20230622,163600,1832023300,28150,28150,28150,28150,0
|
|
20230622,163500,1832023300,28150,28150,28150,28150,0
|
|
20230622,163400,1832023300,28150,28150,28150,28150,0
|
|
20230622,163300,1832023300,28150,28150,28150,28150,0
|
|
20230622,163200,1832023300,28150,28150,28150,28150,0
|
|
20230622,163100,1832023300,28150,28150,28150,28150,0
|
|
20230622,163000,1832023300,28150,28150,28150,28150,0
|
|
20230622,162900,1832023300,28150,28150,28150,28150,0
|
|
20230622,162800,1832023300,28150,28150,28150,28150,0
|
|
20230622,162700,1832023300,28150,28150,28150,28150,0
|
|
20230622,162600,1832023300,28150,28150,28150,28150,0
|
|
20230622,162500,1832023300,28150,28150,28150,28150,0
|
|
20230622,162400,1832023300,28150,28150,28150,28150,0
|
|
20230622,162300,1832023300,28150,28150,28150,28150,0
|
|
20230622,162200,1832023300,28150,28150,28150,28150,0
|
|
20230622,162100,1832023300,28150,28150,28150,28150,0
|
|
20230622,162000,1832023300,28150,28150,28150,28150,2328
|
|
20230622,161900,1832023300,28150,28150,28150,28150,0
|
|
20230622,161800,1832023300,28150,28150,28150,28150,0
|
|
20230622,161700,1832023300,28150,28150,28150,28150,0
|
|
20230622,161600,1832023300,28150,28150,28150,28150,0
|
|
20230622,161500,1832023300,28150,28150,28150,28150,0
|
|
20230622,161400,1832023300,28150,28150,28150,28150,0
|
|
20230622,161300,1832023300,28150,28150,28150,28150,0
|
|
20230622,161200,1832023300,28150,28150,28150,28150,0
|
|
20230622,161100,1832023300,28150,28150,28150,28150,0
|
|
20230622,161000,1832023300,28150,28150,28150,28150,0
|
|
20230622,160900,1832023300,28150,28150,28150,28150,0
|
|
20230622,160800,1832023300,28150,28150,28150,28150,0
|
|
20230622,160700,1832023300,28150,28150,28150,28150,0
|
|
20230622,160600,1832023300,28150,28150,28150,28150,0
|
|
20230622,160500,1832023300,28150,28150,28150,28150,0
|
|
20230622,160400,1832023300,28150,28150,28150,28150,0
|
|
20230622,160300,1832023300,28150,28150,28150,28150,0
|
|
20230622,160200,1832023300,28150,28150,28150,28150,0
|
|
20230622,160100,1832023300,28150,28150,28150,28150,0
|
|
20230622,160000,1832023300,28150,28150,28150,28150,0
|
|
20230622,155900,1832023300,28150,28150,28150,28150,0
|
|
20230622,155800,1832023300,28150,28150,28150,28150,0
|
|
20230622,155700,1832023300,28150,28150,28150,28150,0
|
|
20230622,155600,1832023300,28150,28150,28150,28150,0
|
|
20230622,155500,1832023300,28150,28150,28150,28150,0
|
|
20230622,155400,1832023300,28150,28150,28150,28150,0
|
|
20230622,155300,1832023300,28150,28150,28150,28150,0
|
|
20230622,155200,1832023300,28150,28150,28150,28150,0
|
|
20230622,155100,1832023300,28150,28150,28150,28150,0
|
|
20230622,155000,1832023300,28150,28150,28150,28150,2328
|
|
20230622,154900,1832023300,28150,28150,28150,28150,0
|
|
20230622,154800,1832023300,28150,28150,28150,28150,0
|
|
20230622,154700,1832023300,28150,28150,28150,28150,0
|
|
20230622,154600,1832023300,28150,28150,28150,28150,0
|
|
20230622,154500,1832023300,28150,28150,28150,28150,0
|
|
20230622,154400,1832023300,28150,28150,28150,28150,0
|
|
20230622,154300,1832023300,28150,28150,28150,28150,0
|
|
20230622,154200,1832023300,28150,28150,28150,28150,0
|
|
20230622,154100,1832023300,28150,28150,28150,28150,0
|
|
20230622,154000,1832023300,28150,28150,28150,28150,0
|
|
20230622,153900,1832023300,28150,28150,28150,28150,0
|
|
20230622,153800,1832023300,28150,28150,28150,28150,0
|
|
20230622,153700,1832023300,28150,28150,28150,28150,0
|
|
20230622,153600,1832023300,28150,28150,28150,28150,0
|
|
20230622,153500,1832023300,28150,28150,28150,28150,0
|
|
20230622,153400,1832023300,28150,28150,28150,28150,0
|
|
20230622,153300,1832023300,28150,28150,28150,28150,0
|
|
20230622,153200,1832023300,28150,28150,28150,28150,0
|
|
20230622,153100,1832023300,28150,28150,28150,28150,0
|
|
20230622,153000,1832023300,28150,28150,28150,28150,2328
|
|
20230622,152900,1766490100,28100,28100,28100,28100,0
|
|
20230622,152800,1766490100,28100,28100,28100,28100,0
|
|
20230622,152700,1766490100,28100,28100,28100,28100,0
|
|
20230622,152600,1766490100,28100,28100,28100,28100,0
|
|
20230622,152500,1766490100,28100,28100,28100,28100,0
|
|
20230622,152400,1766490100,28100,28100,28100,28100,0
|
|
20230622,152300,1766490100,28100,28100,28100,28100,0
|
|
20230622,152200,1766490100,28100,28100,28100,28100,0
|
|
20230622,152100,1766490100,28100,28100,28100,28100,0
|
|
20230622,152000,1766490100,28100,28100,28100,28100,0
|
|
20230622,151900,1766490100,28100,28150,28150,28050,58
|
|
20230622,151800,1764860300,28100,28100,28150,28100,90
|
|
20230622,151700,1762330800,28150,28150,28150,28150,18
|
|
20230622,151600,1761824100,28100,28100,28100,28100,19
|
|
20230622,151500,1761290200,28100,28150,28150,28050,197
|
|
20230622,151400,1755750950,28150,28100,28150,28100,13
|
|
20230622,151300,1755385100,28100,28100,28100,28100,48
|
|
20230622,151200,1754036300,28050,28050,28050,28050,5
|
|
20230622,151100,1753896050,28100,28100,28100,28100,136
|
|
20230622,151000,1750074450,28100,28050,28100,28050,32
|
|
20230622,150900,1749175450,28100,28100,28100,28100,81
|
|
20230622,150800,1746899350,28100,28000,28100,28000,936
|
|
20230622,150700,1720629150,28050,28100,28100,28000,755
|
|
20230622,150600,1699475850,28050,28050,28100,28050,1244
|
|
20230622,150500,1664581100,28100,28100,28100,28100,105
|
|
20230622,150400,1661630600,28100,28100,28100,28100,46
|
|
20230622,150300,1660338000,28150,28150,28150,28150,1
|
|
20230622,150200,1660309850,28150,28100,28150,28050,901
|
|
20230622,150100,1635033550,28100,28100,28100,28100,4
|
|
20230622,150000,1634921150,28100,28100,28150,28100,19
|
|
20230622,145900,1634386700,28050,28100,28100,28050,1483
|
|
20230622,145800,1592784900,28100,28150,28150,28100,161
|
|
20230622,145700,1588260750,28100,28100,28100,28100,596
|
|
20230622,145600,1571513150,28100,28100,28100,28100,0
|
|
20230622,145500,1571513150,28100,28100,28100,28100,271
|
|
20230622,145400,1563898050,28100,28100,28100,28100,245
|
|
20230622,145300,1557013550,28100,28100,28100,28100,35
|
|
20230622,145200,1556030050,28100,28200,28200,28100,224
|
|
20230622,145100,1549718450,28200,28100,28200,28050,111
|
|
20230622,145000,1546599000,28200,28100,28200,28100,19
|
|
20230622,144900,1546063300,28100,28100,28100,28100,1000
|
|
20230622,144800,1517963300,28100,28150,28150,28100,272
|
|
20230622,144700,1510311100,28200,28200,28200,28200,15
|
|
20230622,144600,1509888100,28200,28200,28200,28200,57
|
|
20230622,144500,1508280700,28200,28200,28200,28200,0
|
|
20230622,144400,1508280700,28200,28200,28200,28200,0
|
|
20230622,144300,1508280700,28200,28250,28250,28200,97
|
|
20230622,144200,1505545250,28250,28250,28250,28250,0
|
|
20230622,144100,1505545250,28250,28200,28250,28150,201
|
|
20230622,144000,1499884500,28300,28150,28300,28150,484
|
|
20230622,143900,1486258250,28150,28300,28300,28150,319
|
|
20230622,143800,1477276650,28300,28300,28300,28300,1
|
|
20230622,143700,1477248350,28300,28250,28300,28250,24
|
|
20230622,143600,1476570150,28250,28200,28250,28200,68
|
|
20230622,143500,1474649200,28150,28200,28250,28150,262
|
|
20230622,143400,1467271650,28200,28200,28200,28200,12
|
|
20230622,143300,1466933250,28200,28200,28200,28200,1
|
|
20230622,143200,1466905050,28200,28200,28200,28200,801
|
|
20230622,143100,1444316850,28200,28200,28250,28200,1262
|
|
20230622,143000,1408727550,28250,28300,28300,28250,29
|
|
20230622,142900,1407908250,28300,28300,28300,28200,141
|
|
20230622,142800,1403925150,28250,28250,28250,28250,280
|
|
20230622,142700,1396015150,28350,28350,28350,28350,30
|
|
20230622,142600,1395164650,28350,28350,28350,28350,0
|
|
20230622,142500,1395164650,28350,28350,28350,28350,0
|
|
20230622,142400,1395164650,28350,28350,28350,28350,0
|
|
20230622,142300,1395164650,28350,28350,28350,28350,0
|
|
20230622,142200,1395164650,28350,28350,28350,28350,30
|
|
20230622,142100,1394314150,28350,28350,28350,28350,0
|
|
20230622,142000,1394314150,28350,28350,28350,28350,40
|
|
20230622,141900,1393180150,28400,28400,28400,28400,0
|
|
20230622,141800,1393180150,28400,28300,28400,28300,39
|
|
20230622,141700,1392073000,28250,28250,28250,28250,59
|
|
20230622,141600,1390406250,28200,28250,28250,28200,6
|
|
20230622,141500,1390237000,28250,28250,28250,28250,392
|
|
20230622,141400,1379163000,28350,28250,28350,28250,63
|
|
20230622,141300,1377379950,28300,28300,28300,28250,371
|
|
20230622,141200,1366887900,28300,28350,28350,28300,190
|
|
20230622,141100,1361508900,28350,28350,28350,28350,51
|
|
20230622,141000,1360063050,28400,28350,28400,28350,379
|
|
20230622,140900,1349318350,28400,28400,28400,28400,0
|
|
20230622,140800,1349318350,28400,28400,28400,28400,0
|
|
20230622,140700,1349318350,28400,28400,28400,28400,31
|
|
20230622,140600,1348437950,28350,28350,28350,28350,1
|
|
20230622,140500,1348409600,28400,28400,28400,28400,0
|
|
20230622,140400,1348409600,28400,28400,28400,28400,10
|
|
20230622,140300,1348125600,28400,28400,28400,28400,53
|
|
20230622,140200,1346620400,28350,28350,28350,28350,0
|
|
20230622,140100,1346620400,28350,28400,28400,28350,21
|
|
20230622,140000,1346025000,28350,28400,28400,28350,129
|
|
20230622,135900,1342363900,28400,28400,28400,28400,50
|
|
20230622,135800,1340943900,28350,28350,28350,28350,9
|
|
20230622,135700,1340688750,28400,28400,28400,28400,1
|
|
20230622,135600,1340660350,28350,28350,28350,28350,487
|
|
20230622,135500,1326853900,28400,28400,28400,28400,10
|
|
20230622,135400,1326569900,28400,28400,28400,28400,38
|
|
20230622,135300,1325490700,28400,28400,28400,28400,0
|
|
20230622,135200,1325490700,28400,28400,28400,28400,51
|
|
20230622,135100,1324042300,28400,28400,28400,28400,10
|
|
20230622,135000,1323758300,28400,28400,28400,28400,12
|
|
20230622,134900,1323417500,28400,28450,28450,28400,230
|
|
20230622,134800,1316885400,28450,28450,28450,28450,69
|
|
20230622,134700,1314922350,28450,28450,28450,28450,0
|
|
20230622,134600,1314922350,28450,28450,28450,28450,50
|
|
20230622,134500,1313499850,28450,28450,28450,28450,4
|
|
20230622,134400,1313386050,28500,28500,28500,28500,32
|
|
20230622,134300,1312474050,28450,28450,28450,28450,31
|
|
20230622,134200,1311592100,28450,28450,28450,28450,0
|
|
20230622,134100,1311592100,28450,28450,28450,28450,5
|
|
20230622,134000,1311449850,28450,28450,28450,28450,0
|
|
20230622,133900,1311449850,28450,28450,28450,28450,39
|
|
20230622,133800,1310340300,28500,28500,28500,28500,4
|
|
20230622,133700,1310226300,28500,28500,28500,28500,100
|
|
20230622,133600,1307376300,28500,28450,28500,28450,1114
|
|
20230622,133500,1275677000,28450,28450,28450,28450,30
|
|
20230622,133400,1274823500,28400,28400,28400,28400,1052
|
|
20230622,133300,1244946700,28400,28400,28400,28400,0
|
|
20230622,133200,1244946700,28400,28400,28400,28400,10
|
|
20230622,133100,1244662700,28400,28400,28400,28400,0
|
|
20230622,133000,1244662700,28400,28400,28400,28400,38
|
|
20230622,132900,1243583500,28350,28350,28350,28350,79
|
|
20230622,132800,1241343850,28350,28350,28350,28350,0
|
|
20230622,132700,1241343850,28350,28350,28350,28350,109
|
|
20230622,132600,1238253700,28350,28350,28350,28300,27
|
|
20230622,132500,1237488350,28350,28350,28350,28350,30
|
|
20230622,132400,1236637850,28350,28300,28350,28300,24
|
|
20230622,132300,1235958000,28300,28300,28300,28300,173
|
|
20230622,132200,1231062100,28300,28300,28300,28300,1
|
|
20230622,132100,1231033800,28300,28300,28300,28300,29
|
|
20230622,132000,1230213100,28250,28300,28300,28250,32
|
|
20230622,131900,1229307600,28300,28300,28300,28300,0
|
|
20230622,131800,1229307600,28300,28250,28300,28250,11
|
|
20230622,131700,1228996800,28300,28300,28300,28300,17
|
|
20230622,131600,1228515700,28250,28250,28250,28250,10
|
|
20230622,131500,1228233200,28300,28300,28300,28300,150
|
|
20230622,131400,1223988200,28300,28300,28300,28300,20
|
|
20230622,131300,1223422200,28300,28300,28300,28300,0
|
|
20230622,131200,1223422200,28300,28300,28300,28300,1
|
|
20230622,131100,1223393900,28300,28300,28300,28300,102
|
|
20230622,131000,1220507300,28350,28350,28350,28350,0
|
|
20230622,130900,1220507300,28350,28350,28350,28350,31
|
|
20230622,130800,1219628450,28300,28300,28300,28300,0
|
|
20230622,130700,1219628450,28300,28300,28300,28300,100
|
|
20230622,130600,1216798450,28350,28350,28350,28350,0
|
|
20230622,130500,1216798450,28350,28350,28350,28350,36
|
|
20230622,130400,1215777850,28350,28350,28350,28350,0
|
|
20230622,130300,1215777850,28350,28350,28350,28350,384
|
|
20230622,130200,1204891450,28350,28350,28350,28350,30
|
|
20230622,130100,1204040950,28300,28350,28350,28300,69
|
|
20230622,130000,1202087300,28300,28300,28300,28300,387
|
|
20230622,125900,1191135200,28300,28300,28300,28300,0
|
|
20230622,125800,1191135200,28300,28300,28300,28300,30
|
|
20230622,125700,1190286200,28300,28300,28300,28300,5
|
|
20230622,125600,1190144700,28300,28300,28300,28300,0
|
|
20230622,125500,1190144700,28300,28300,28300,28300,0
|
|
20230622,125400,1190144700,28300,28300,28300,28300,10
|
|
20230622,125300,1189861700,28300,28250,28300,28250,34
|
|
20230622,125200,1188899700,28300,28300,28300,28300,3
|
|
20230622,125100,1188814800,28300,28300,28300,28300,0
|
|
20230622,125000,1188814800,28300,28300,28300,28300,0
|
|
20230622,124900,1188814800,28300,28300,28300,28300,0
|
|
20230622,124800,1188814800,28300,28250,28300,28250,31
|
|
20230622,124700,1187937600,28250,28250,28250,28250,100
|
|
20230622,124600,1185112600,28250,28250,28250,28250,50
|
|
20230622,124500,1183700100,28300,28300,28300,28300,3
|
|
20230622,124400,1183615200,28300,28300,28300,28300,0
|
|
20230622,124300,1183615200,28300,28300,28300,28300,0
|
|
20230622,124200,1183615200,28300,28300,28300,28300,278
|
|
20230622,124100,1175747800,28350,28350,28350,28350,0
|
|
20230622,124000,1175747800,28350,28350,28350,28350,30
|
|
20230622,123900,1174897300,28300,28300,28300,28300,120
|
|
20230622,123800,1171501300,28300,28300,28300,28300,0
|
|
20230622,123700,1171501300,28300,28300,28300,28300,35
|
|
20230622,123600,1170510800,28350,28350,28350,28350,0
|
|
20230622,123500,1170510800,28350,28350,28350,28350,31
|
|
20230622,123400,1169631950,28300,28300,28300,28300,0
|
|
20230622,123300,1169631950,28300,28300,28300,28300,13
|
|
20230622,123200,1169264050,28300,28300,28300,28300,50
|
|
20230622,123100,1167849050,28350,28300,28400,28300,1150
|
|
20230622,123000,1135291550,28300,28300,28300,28300,391
|
|
20230622,122900,1124226250,28350,28300,28350,28300,132
|
|
20230622,122800,1120484150,28350,28350,28350,28300,103
|
|
20230622,122700,1117564250,28350,28350,28350,28350,350
|
|
20230622,122600,1107641750,28350,28350,28350,28350,30
|
|
20230622,122500,1106791250,28300,28300,28300,28300,160
|
|
20230622,122400,1102263250,28300,28300,28300,28300,0
|
|
20230622,122300,1102263250,28300,28300,28300,28300,0
|
|
20230622,122200,1102263250,28300,28300,28300,28300,154
|
|
20230622,122100,1097905050,28300,28300,28300,28300,0
|
|
20230622,122000,1097905050,28300,28300,28300,28300,337
|
|
20230622,121900,1088367950,28300,28300,28300,28300,106
|
|
20230622,121800,1085368150,28250,28250,28250,28250,6
|
|
20230622,121700,1085198650,28300,28300,28300,28300,30
|
|
20230622,121600,1084349650,28250,28250,28250,28250,0
|
|
20230622,121500,1084349650,28250,28250,28250,28250,0
|
|
20230622,121400,1084349650,28250,28250,28250,28250,0
|
|
20230622,121300,1084349650,28250,28250,28250,28250,0
|
|
20230622,121200,1084349650,28250,28250,28250,28250,53
|
|
20230622,121100,1082852400,28250,28250,28250,28250,100
|
|
20230622,121000,1080027400,28250,28250,28250,28250,506
|
|
20230622,120900,1065732900,28250,28250,28250,28250,0
|
|
20230622,120800,1065732900,28250,28250,28250,28250,37
|
|
20230622,120700,1064687650,28250,28250,28250,28250,0
|
|
20230622,120600,1064687650,28250,28250,28250,28250,0
|
|
20230622,120500,1064687650,28250,28250,28250,28250,0
|
|
20230622,120400,1064687650,28250,28250,28250,28250,33
|
|
20230622,120300,1063755400,28250,28250,28250,28250,3
|
|
20230622,120200,1063670650,28250,28250,28250,28250,2
|
|
20230622,120100,1063614150,28250,28150,28250,28150,20
|
|
20230622,120000,1063050150,28250,28150,28250,28150,90
|
|
20230622,115900,1060508150,28200,28150,28200,28150,182
|
|
20230622,115800,1055382850,28250,28250,28250,28250,0
|
|
20230622,115700,1055382850,28250,28250,28250,28250,1
|
|
20230622,115600,1055354600,28200,28200,28200,28200,33
|
|
20230622,115500,1054424000,28200,28200,28200,28200,179
|
|
20230622,115400,1049376200,28200,28250,28250,28200,289
|
|
20230622,115300,1041224850,28250,28250,28250,28250,0
|
|
20230622,115200,1041224850,28250,28250,28250,28250,0
|
|
20230622,115100,1041224850,28250,28250,28250,28250,100
|
|
20230622,115000,1038399850,28250,28250,28250,28250,180
|
|
20230622,114900,1033314850,28250,28250,28250,28250,50
|
|
20230622,114800,1031902350,28250,28250,28250,28250,36
|
|
20230622,114700,1030885350,28250,28250,28250,28250,0
|
|
20230622,114600,1030885350,28250,28250,28250,28250,0
|
|
20230622,114500,1030885350,28250,28250,28250,28250,1
|
|
20230622,114400,1030857100,28300,28250,28300,28250,415
|
|
20230622,114300,1019132600,28300,28300,28300,28300,1
|
|
20230622,114200,1019104300,28250,28250,28250,28250,162
|
|
20230622,114100,1014527800,28250,28250,28250,28250,36
|
|
20230622,114000,1013510800,28200,28200,28200,28200,0
|
|
20230622,113900,1013510800,28200,28200,28200,28200,0
|
|
20230622,113800,1013510800,28200,28200,28200,28200,2
|
|
20230622,113700,1013454400,28200,28200,28200,28200,150
|
|
20230622,113600,1009224400,28200,28200,28200,28200,0
|
|
20230622,113500,1009224400,28200,28200,28200,28200,150
|
|
20230622,113400,1004994400,28200,28200,28200,28200,154
|
|
20230622,113300,1000651600,28250,28250,28250,28250,180
|
|
20230622,113200,995566600,28250,28250,28250,28250,2
|
|
20230622,113100,995510100,28250,28250,28250,28250,26
|
|
20230622,113000,994775600,28300,28200,28300,28200,108
|
|
20230622,112900,991724300,28200,28200,28200,28200,0
|
|
20230622,112800,991724300,28200,28200,28200,28200,200
|
|
20230622,112700,986084300,28200,28250,28250,28200,642
|
|
20230622,112600,967973450,28250,28250,28250,28250,109
|
|
20230622,112500,964894200,28250,28250,28250,28250,0
|
|
20230622,112400,964894200,28250,28250,28250,28250,0
|
|
20230622,112300,964894200,28250,28250,28250,28250,0
|
|
20230622,112200,964894200,28250,28250,28250,28250,0
|
|
20230622,112100,964894200,28250,28250,28250,28250,22
|
|
20230622,112000,964272700,28300,28300,28300,28300,0
|
|
20230622,111900,964272700,28300,28300,28300,28300,58
|
|
20230622,111800,962631300,28250,28250,28250,28250,75
|
|
20230622,111700,960512550,28200,28200,28200,28200,27
|
|
20230622,111600,959751150,28300,28300,28300,28300,0
|
|
20230622,111500,959751150,28300,28250,28300,28250,25
|
|
20230622,111400,959044400,28250,28250,28250,28250,340
|
|
20230622,111300,949439400,28250,28250,28250,28250,161
|
|
20230622,111200,944891150,28250,28250,28250,28250,0
|
|
20230622,111100,944891150,28250,28250,28250,28250,4
|
|
20230622,111000,944778150,28250,28400,28400,28250,568
|
|
20230622,110900,928715100,28400,28350,28400,28350,83
|
|
20230622,110800,926361950,28350,28350,28350,28350,0
|
|
20230622,110700,926361950,28350,28350,28350,28350,20
|
|
20230622,110600,925794950,28300,28300,28300,28300,40
|
|
20230622,110500,924662950,28350,28350,28350,28350,30
|
|
20230622,110400,923812450,28350,28350,28350,28350,200
|
|
20230622,110300,918142450,28400,28400,28400,28400,280
|
|
20230622,110200,910190450,28400,28400,28400,28400,9
|
|
20230622,110100,909934850,28400,28400,28400,28400,31
|
|
20230622,110000,909054450,28400,28400,28400,28400,1
|
|
20230622,105900,909026050,28400,28400,28450,28400,31
|
|
20230622,105800,908145150,28400,28400,28400,28400,0
|
|
20230622,105700,908145150,28400,28350,28400,28350,456
|
|
20230622,105600,895215050,28400,28400,28400,28400,1
|
|
20230622,105500,895186650,28400,28400,28400,28400,1
|
|
20230622,105400,895158250,28400,28450,28450,28400,296
|
|
20230622,105300,886744550,28450,28450,28450,28450,69
|
|
20230622,105200,884781500,28450,28450,28450,28450,29
|
|
20230622,105100,883956450,28400,28400,28400,28400,5
|
|
20230622,105000,883814450,28450,28450,28450,28450,11
|
|
20230622,104900,883501500,28450,28450,28450,28450,0
|
|
20230622,104800,883501500,28450,28400,28450,28400,47
|
|
20230622,104700,882165350,28400,28400,28400,28400,0
|
|
20230622,104600,882165350,28400,28400,28400,28400,0
|
|
20230622,104500,882165350,28400,28250,28400,28250,131
|
|
20230622,104400,878449450,28300,28300,28300,28300,820
|
|
20230622,104300,855243450,28300,28300,28300,28250,87
|
|
20230622,104200,852781400,28300,28300,28400,28300,126
|
|
20230622,104100,849215500,28400,28400,28400,28400,0
|
|
20230622,104000,849215500,28400,28400,28400,28400,31
|
|
20230622,103900,848335100,28400,28400,28400,28400,0
|
|
20230622,103800,848335100,28400,28400,28400,28400,0
|
|
20230622,103700,848335100,28400,28300,28400,28300,563
|
|
20230622,103600,832399750,28300,28350,28350,28300,294
|
|
20230622,103500,824076100,28400,28350,28400,28350,2
|
|
20230622,103400,824019350,28350,28400,28400,28350,113
|
|
20230622,103300,820815500,28400,28400,28400,28400,1
|
|
20230622,103200,820787100,28400,28350,28400,28350,475
|
|
20230622,103100,807317450,28400,28350,28400,28350,22
|
|
20230622,103000,806693350,28350,28350,28350,28300,191
|
|
20230622,102900,801278700,28350,28350,28350,28350,32
|
|
20230622,102800,800371500,28350,28400,28400,28350,8
|
|
20230622,102700,800144450,28400,28350,28400,28350,62
|
|
20230622,102600,798386650,28350,28350,28350,28350,39
|
|
20230622,102500,797281000,28350,28400,28400,28350,201
|
|
20230622,102400,791577600,28350,28350,28350,28350,85
|
|
20230622,102300,789167850,28350,28400,28450,28350,621
|
|
20230622,102200,771536550,28400,28450,28450,28400,44
|
|
20230622,102100,770284800,28450,28450,28450,28450,0
|
|
20230622,102000,770284800,28450,28450,28450,28450,1
|
|
20230622,101900,770256350,28450,28450,28450,28450,11
|
|
20230622,101800,769943400,28450,28450,28450,28450,2
|
|
20230622,101700,769886500,28450,28450,28450,28450,0
|
|
20230622,101600,769886500,28450,28450,28450,28450,0
|
|
20230622,101500,769886500,28450,28400,28450,28400,30
|
|
20230622,101400,769034450,28450,28400,28450,28400,525
|
|
20230622,101300,754123900,28450,28450,28450,28450,10
|
|
20230622,101200,753839400,28450,28450,28450,28400,195
|
|
20230622,101100,748292300,28450,28450,28500,28450,49
|
|
20230622,101000,746896250,28500,28450,28500,28450,162
|
|
20230622,100900,742287300,28500,28500,28500,28500,35
|
|
20230622,100800,741289800,28500,28500,28500,28500,10
|
|
20230622,100700,741004800,28450,28450,28450,28450,10
|
|
20230622,100600,740720300,28450,28500,28500,28450,23
|
|
20230622,100500,740065850,28500,28550,28550,28500,336
|
|
20230622,100400,730473200,28600,28600,28600,28600,0
|
|
20230622,100300,730473200,28600,28550,28600,28550,5
|
|
20230622,100200,730330250,28500,28500,28500,28500,6
|
|
20230622,100100,730159250,28500,28500,28500,28500,353
|
|
20230622,100000,720098750,28450,28500,28500,28450,46
|
|
20230622,095900,718790000,28500,28500,28500,28500,117
|
|
20230622,095800,715455500,28500,28500,28500,28500,50
|
|
20230622,095700,714030500,28500,28500,28500,28500,190
|
|
20230622,095600,708615500,28500,28500,28500,28500,63
|
|
20230622,095500,706820000,28500,28500,28500,28500,0
|
|
20230622,095400,706820000,28500,28500,28500,28500,25
|
|
20230622,095300,706107500,28500,28500,28500,28500,54
|
|
20230622,095200,704568500,28550,28550,28550,28550,26
|
|
20230622,095100,703826200,28500,28500,28500,28500,21
|
|
20230622,095000,703227700,28450,28600,28600,28450,2078
|
|
20230622,094900,644036450,28600,28550,28600,28550,80
|
|
20230622,094800,641751950,28550,28550,28550,28550,208
|
|
20230622,094700,635813550,28600,28600,28600,28600,9
|
|
20230622,094600,635556150,28600,28550,28600,28550,115
|
|
20230622,094500,632267400,28550,28550,28550,28550,114
|
|
20230622,094400,629012700,28550,28550,28550,28550,480
|
|
20230622,094300,615308700,28600,28600,28600,28600,19
|
|
20230622,094200,614765300,28600,28700,28700,28600,337
|
|
20230622,094100,605111250,28700,28750,28750,28700,645
|
|
20230622,094000,586588050,28750,28750,28750,28750,270
|
|
20230622,093900,578825550,28750,28750,28750,28750,10
|
|
20230622,093800,578538050,28800,28850,28850,28800,186
|
|
20230622,093700,573179000,28850,28800,28850,28800,276
|
|
20230622,093600,565225200,28800,28800,28800,28800,304
|
|
20230622,093500,556470000,28800,28750,28800,28700,349
|
|
20230622,093400,546438600,28800,28750,28800,28750,157
|
|
20230622,093300,541924500,28800,28750,28800,28750,394
|
|
20230622,093200,530582550,28750,28850,28850,28750,228
|
|
20230622,093100,524013750,28900,28900,28900,28900,4
|
|
20230622,093000,523898150,28900,28800,28900,28800,1157
|
|
20230622,092900,490520000,28800,28800,28800,28800,1
|
|
20230622,092800,490491200,28850,28800,28850,28750,1245
|
|
20230622,092700,454641100,28800,28750,28800,28750,228
|
|
20230622,092600,448084550,28750,28750,28750,28750,336
|
|
20230622,092500,438424550,28800,28800,28800,28800,260
|
|
20230622,092400,430936550,28800,28750,28850,28750,210
|
|
20230622,092300,424884050,28800,28800,28800,28800,315
|
|
20230622,092200,415812050,28800,28750,28800,28750,985
|
|
20230622,092100,387474200,28750,28750,28750,28700,550
|
|
20230622,092000,371662100,28800,28750,28800,28750,784
|
|
20230622,091900,349083950,28750,28700,28750,28650,541
|
|
20230622,091800,333547400,28700,28700,28700,28650,270
|
|
20230622,091700,325800900,28700,28650,28750,28650,1419
|
|
20230622,091600,285012750,28750,28650,28750,28650,874
|
|
20230622,091500,259940650,28650,28550,28650,28550,69
|
|
20230622,091400,257967000,28550,28550,28700,28550,1139
|
|
20230622,091300,225324600,28550,28400,28550,28350,1171
|
|
20230622,091200,192056300,28350,28350,28350,28350,867
|
|
20230622,091100,167476850,28300,28200,28300,28200,309
|
|
20230622,091000,158748100,28250,28200,28250,28200,94
|
|
20230622,090900,156097250,28250,28300,28300,28250,39
|
|
20230622,090800,154994900,28250,28250,28250,28250,8
|
|
20230622,090700,154768900,28400,28400,28400,28400,0
|
|
20230622,090600,154768900,28400,28400,28450,28400,544
|
|
20230622,090500,139318250,28400,28500,28500,28400,110
|
|
20230622,090400,136189150,28500,28250,28500,28200,724
|
|
20230622,090300,115637150,28200,28150,28300,28150,1053
|
|
20230622,090200,85923150,28150,28050,28150,28000,1453
|
|
20230622,090100,45171650,28050,28100,28100,28000,146
|
|
20230622,090000,41078400,28100,27950,28150,27900,1468
|