640 lines
33 KiB
CSV
640 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193700,1079278900,21900,21900,21900,21900,793
|
|
20230615,193600,1079278900,21900,21900,21900,21900,0
|
|
20230615,193500,1079278900,21900,21900,21900,21900,0
|
|
20230615,193400,1079278900,21900,21900,21900,21900,0
|
|
20230615,193300,1079278900,21900,21900,21900,21900,0
|
|
20230615,193200,1079278900,21900,21900,21900,21900,0
|
|
20230615,193100,1079278900,21900,21900,21900,21900,0
|
|
20230615,193000,1079278900,21900,21900,21900,21900,0
|
|
20230615,192900,1079278900,21900,21900,21900,21900,0
|
|
20230615,192800,1079278900,21900,21900,21900,21900,0
|
|
20230615,192700,1079278900,21900,21900,21900,21900,0
|
|
20230615,192600,1079278900,21900,21900,21900,21900,0
|
|
20230615,192500,1079278900,21900,21900,21900,21900,0
|
|
20230615,192400,1079278900,21900,21900,21900,21900,0
|
|
20230615,192300,1079278900,21900,21900,21900,21900,0
|
|
20230615,192200,1079278900,21900,21900,21900,21900,0
|
|
20230615,192100,1079278900,21900,21900,21900,21900,0
|
|
20230615,192000,1079278900,21900,21900,21900,21900,0
|
|
20230615,191900,1079278900,21900,21900,21900,21900,0
|
|
20230615,191800,1079278900,21900,21900,21900,21900,0
|
|
20230615,191700,1079278900,21900,21900,21900,21900,0
|
|
20230615,191600,1079278900,21900,21900,21900,21900,0
|
|
20230615,191500,1079278900,21900,21900,21900,21900,0
|
|
20230615,191400,1079278900,21900,21900,21900,21900,0
|
|
20230615,191300,1079278900,21900,21900,21900,21900,0
|
|
20230615,191200,1079278900,21900,21900,21900,21900,0
|
|
20230615,191100,1079278900,21900,21900,21900,21900,0
|
|
20230615,191000,1079278900,21900,21900,21900,21900,0
|
|
20230615,190900,1079278900,21900,21900,21900,21900,0
|
|
20230615,190800,1079278900,21900,21900,21900,21900,0
|
|
20230615,190700,1079278900,21900,21900,21900,21900,793
|
|
20230615,190600,1079278900,21900,21900,21900,21900,0
|
|
20230615,190500,1079278900,21900,21900,21900,21900,0
|
|
20230615,190400,1079278900,21900,21900,21900,21900,0
|
|
20230615,190300,1079278900,21900,21900,21900,21900,0
|
|
20230615,190200,1079278900,21900,21900,21900,21900,0
|
|
20230615,190100,1079278900,21900,21900,21900,21900,0
|
|
20230615,190000,1079278900,21900,21900,21900,21900,0
|
|
20230615,185900,1079278900,21900,21900,21900,21900,0
|
|
20230615,185800,1079278900,21900,21900,21900,21900,0
|
|
20230615,185700,1079278900,21900,21900,21900,21900,0
|
|
20230615,185600,1079278900,21900,21900,21900,21900,0
|
|
20230615,185500,1079278900,21900,21900,21900,21900,0
|
|
20230615,185400,1079278900,21900,21900,21900,21900,0
|
|
20230615,185300,1079278900,21900,21900,21900,21900,0
|
|
20230615,185200,1079278900,21900,21900,21900,21900,0
|
|
20230615,185100,1079278900,21900,21900,21900,21900,0
|
|
20230615,185000,1079278900,21900,21900,21900,21900,0
|
|
20230615,184900,1079278900,21900,21900,21900,21900,0
|
|
20230615,184800,1079278900,21900,21900,21900,21900,0
|
|
20230615,184700,1079278900,21900,21900,21900,21900,0
|
|
20230615,184600,1079278900,21900,21900,21900,21900,0
|
|
20230615,184500,1079278900,21900,21900,21900,21900,0
|
|
20230615,184400,1079278900,21900,21900,21900,21900,0
|
|
20230615,184300,1079278900,21900,21900,21900,21900,0
|
|
20230615,184200,1079278900,21900,21900,21900,21900,0
|
|
20230615,184100,1079278900,21900,21900,21900,21900,0
|
|
20230615,184000,1079278900,21900,21900,21900,21900,0
|
|
20230615,183900,1079278900,21900,21900,21900,21900,0
|
|
20230615,183800,1079278900,21900,21900,21900,21900,0
|
|
20230615,183700,1079278900,21900,21900,21900,21900,793
|
|
20230615,183600,1079278900,21900,21900,21900,21900,0
|
|
20230615,183500,1079278900,21900,21900,21900,21900,0
|
|
20230615,183400,1079278900,21900,21900,21900,21900,0
|
|
20230615,183300,1079278900,21900,21900,21900,21900,0
|
|
20230615,183200,1079278900,21900,21900,21900,21900,0
|
|
20230615,183100,1079278900,21900,21900,21900,21900,0
|
|
20230615,183000,1079278900,21900,21900,21900,21900,0
|
|
20230615,182900,1079278900,21900,21900,21900,21900,0
|
|
20230615,182800,1079278900,21900,21900,21900,21900,0
|
|
20230615,182700,1079278900,21900,21900,21900,21900,0
|
|
20230615,182600,1079278900,21900,21900,21900,21900,0
|
|
20230615,182500,1079278900,21900,21900,21900,21900,0
|
|
20230615,182400,1079278900,21900,21900,21900,21900,0
|
|
20230615,182300,1079278900,21900,21900,21900,21900,0
|
|
20230615,182200,1079278900,21900,21900,21900,21900,0
|
|
20230615,182100,1079278900,21900,21900,21900,21900,0
|
|
20230615,182000,1079278900,21900,21900,21900,21900,0
|
|
20230615,181900,1079278900,21900,21900,21900,21900,0
|
|
20230615,181800,1079278900,21900,21900,21900,21900,0
|
|
20230615,181700,1079278900,21900,21900,21900,21900,0
|
|
20230615,181600,1079278900,21900,21900,21900,21900,0
|
|
20230615,181500,1079278900,21900,21900,21900,21900,0
|
|
20230615,181400,1079278900,21900,21900,21900,21900,0
|
|
20230615,181300,1079278900,21900,21900,21900,21900,0
|
|
20230615,181200,1079278900,21900,21900,21900,21900,0
|
|
20230615,181100,1079278900,21900,21900,21900,21900,0
|
|
20230615,181000,1079278900,21900,21900,21900,21900,0
|
|
20230615,180900,1079278900,21900,21900,21900,21900,0
|
|
20230615,180800,1079278900,21900,21900,21900,21900,0
|
|
20230615,180700,1079278900,21900,21900,21900,21900,793
|
|
20230615,180600,1079278900,21900,21900,21900,21900,0
|
|
20230615,180500,1079278900,21900,21900,21900,21900,0
|
|
20230615,180400,1079278900,21900,21900,21900,21900,0
|
|
20230615,180300,1079278900,21900,21900,21900,21900,0
|
|
20230615,180200,1079278900,21900,21900,21900,21900,0
|
|
20230615,180100,1079278900,21900,21900,21900,21900,0
|
|
20230615,180000,1079278900,21900,21900,21900,21900,0
|
|
20230615,175900,1079278900,21900,21900,21900,21900,0
|
|
20230615,175800,1079278900,21900,21900,21900,21900,0
|
|
20230615,175700,1079278900,21900,21900,21900,21900,0
|
|
20230615,175600,1079278900,21900,21900,21900,21900,0
|
|
20230615,175500,1079278900,21900,21900,21900,21900,0
|
|
20230615,175400,1079278900,21900,21900,21900,21900,0
|
|
20230615,175300,1079278900,21900,21900,21900,21900,0
|
|
20230615,175200,1079278900,21900,21900,21900,21900,0
|
|
20230615,175100,1079278900,21900,21900,21900,21900,0
|
|
20230615,175000,1079278900,21900,21900,21900,21900,0
|
|
20230615,174900,1079278900,21900,21900,21900,21900,0
|
|
20230615,174800,1079278900,21900,21900,21900,21900,0
|
|
20230615,174700,1079278900,21900,21900,21900,21900,0
|
|
20230615,174600,1079278900,21900,21900,21900,21900,0
|
|
20230615,174500,1079278900,21900,21900,21900,21900,0
|
|
20230615,174400,1079278900,21900,21900,21900,21900,0
|
|
20230615,174300,1079278900,21900,21900,21900,21900,0
|
|
20230615,174200,1079278900,21900,21900,21900,21900,0
|
|
20230615,174100,1079278900,21900,21900,21900,21900,0
|
|
20230615,174000,1079278900,21900,21900,21900,21900,0
|
|
20230615,173900,1079278900,21900,21900,21900,21900,0
|
|
20230615,173800,1079278900,21900,21900,21900,21900,0
|
|
20230615,173700,1079278900,21900,21900,21900,21900,793
|
|
20230615,173600,1079278900,21900,21900,21900,21900,0
|
|
20230615,173500,1079278900,21900,21900,21900,21900,0
|
|
20230615,173400,1079278900,21900,21900,21900,21900,0
|
|
20230615,173300,1079278900,21900,21900,21900,21900,0
|
|
20230615,173200,1079278900,21900,21900,21900,21900,0
|
|
20230615,173100,1079278900,21900,21900,21900,21900,0
|
|
20230615,173000,1079278900,21900,21900,21900,21900,0
|
|
20230615,172900,1079278900,21900,21900,21900,21900,0
|
|
20230615,172800,1079278900,21900,21900,21900,21900,0
|
|
20230615,172700,1079278900,21900,21900,21900,21900,0
|
|
20230615,172600,1079278900,21900,21900,21900,21900,0
|
|
20230615,172500,1079278900,21900,21900,21900,21900,0
|
|
20230615,172400,1079278900,21900,21900,21900,21900,0
|
|
20230615,172300,1079278900,21900,21900,21900,21900,0
|
|
20230615,172200,1079278900,21900,21900,21900,21900,0
|
|
20230615,172100,1079278900,21900,21900,21900,21900,0
|
|
20230615,172000,1079278900,21900,21900,21900,21900,0
|
|
20230615,171900,1079278900,21900,21900,21900,21900,0
|
|
20230615,171800,1079278900,21900,21900,21900,21900,0
|
|
20230615,171700,1079278900,21900,21900,21900,21900,0
|
|
20230615,171600,1079278900,21900,21900,21900,21900,0
|
|
20230615,171500,1079278900,21900,21900,21900,21900,0
|
|
20230615,171400,1079278900,21900,21900,21900,21900,0
|
|
20230615,171300,1079278900,21900,21900,21900,21900,0
|
|
20230615,171200,1079278900,21900,21900,21900,21900,0
|
|
20230615,171100,1079278900,21900,21900,21900,21900,0
|
|
20230615,171000,1079278900,21900,21900,21900,21900,0
|
|
20230615,170900,1079278900,21900,21900,21900,21900,0
|
|
20230615,170800,1079278900,21900,21900,21900,21900,0
|
|
20230615,170700,1079278900,21900,21900,21900,21900,793
|
|
20230615,170600,1079278900,21900,21900,21900,21900,0
|
|
20230615,170500,1079278900,21900,21900,21900,21900,0
|
|
20230615,170400,1079278900,21900,21900,21900,21900,0
|
|
20230615,170300,1079278900,21900,21900,21900,21900,0
|
|
20230615,170200,1079278900,21900,21900,21900,21900,0
|
|
20230615,170100,1079278900,21900,21900,21900,21900,0
|
|
20230615,170000,1079278900,21900,21900,21900,21900,0
|
|
20230615,165900,1079278900,21900,21900,21900,21900,0
|
|
20230615,165800,1079278900,21900,21900,21900,21900,0
|
|
20230615,165700,1079278900,21900,21900,21900,21900,0
|
|
20230615,165600,1079278900,21900,21900,21900,21900,0
|
|
20230615,165500,1079278900,21900,21900,21900,21900,0
|
|
20230615,165400,1079278900,21900,21900,21900,21900,0
|
|
20230615,165300,1079278900,21900,21900,21900,21900,0
|
|
20230615,165200,1079278900,21900,21900,21900,21900,0
|
|
20230615,165100,1079278900,21900,21900,21900,21900,0
|
|
20230615,165000,1079278900,21900,21900,21900,21900,0
|
|
20230615,164900,1079278900,21900,21900,21900,21900,0
|
|
20230615,164800,1079278900,21900,21900,21900,21900,0
|
|
20230615,164700,1079278900,21900,21900,21900,21900,0
|
|
20230615,164600,1079278900,21900,21900,21900,21900,0
|
|
20230615,164500,1079278900,21900,21900,21900,21900,0
|
|
20230615,164400,1079278900,21900,21900,21900,21900,0
|
|
20230615,164300,1079278900,21900,21900,21900,21900,0
|
|
20230615,164200,1079278900,21900,21900,21900,21900,0
|
|
20230615,164100,1079278900,21900,21900,21900,21900,0
|
|
20230615,164000,1079278900,21900,21900,21900,21900,0
|
|
20230615,163900,1079278900,21900,21900,21900,21900,0
|
|
20230615,163800,1079278900,21900,21900,21900,21900,0
|
|
20230615,163700,1079278900,21900,21900,21900,21900,793
|
|
20230615,163600,1079278900,21900,21900,21900,21900,0
|
|
20230615,163500,1079278900,21900,21900,21900,21900,0
|
|
20230615,163400,1079278900,21900,21900,21900,21900,0
|
|
20230615,163300,1079278900,21900,21900,21900,21900,0
|
|
20230615,163200,1079278900,21900,21900,21900,21900,0
|
|
20230615,163100,1079278900,21900,21900,21900,21900,0
|
|
20230615,163000,1079278900,21900,21900,21900,21900,0
|
|
20230615,162900,1079278900,21900,21900,21900,21900,0
|
|
20230615,162800,1079278900,21900,21900,21900,21900,0
|
|
20230615,162700,1079278900,21900,21900,21900,21900,0
|
|
20230615,162600,1079278900,21900,21900,21900,21900,0
|
|
20230615,162500,1079278900,21900,21900,21900,21900,0
|
|
20230615,162400,1079278900,21900,21900,21900,21900,0
|
|
20230615,162300,1079278900,21900,21900,21900,21900,0
|
|
20230615,162200,1079278900,21900,21900,21900,21900,0
|
|
20230615,162100,1079278900,21900,21900,21900,21900,0
|
|
20230615,162000,1079278900,21900,21900,21900,21900,0
|
|
20230615,161900,1079278900,21900,21900,21900,21900,0
|
|
20230615,161800,1079278900,21900,21900,21900,21900,0
|
|
20230615,161700,1079278900,21900,21900,21900,21900,0
|
|
20230615,161600,1079278900,21900,21900,21900,21900,0
|
|
20230615,161500,1079278900,21900,21900,21900,21900,0
|
|
20230615,161400,1079278900,21900,21900,21900,21900,0
|
|
20230615,161300,1079278900,21900,21900,21900,21900,0
|
|
20230615,161200,1079278900,21900,21900,21900,21900,0
|
|
20230615,161100,1079278900,21900,21900,21900,21900,0
|
|
20230615,161000,1079278900,21900,21900,21900,21900,0
|
|
20230615,160900,1079278900,21900,21900,21900,21900,0
|
|
20230615,160800,1079278900,21900,21900,21900,21900,0
|
|
20230615,160700,1079278900,21900,21900,21900,21900,793
|
|
20230615,160600,1079278900,21900,21900,21900,21900,0
|
|
20230615,160500,1079278900,21900,21900,21900,21900,0
|
|
20230615,160400,1079278900,21900,21900,21900,21900,0
|
|
20230615,160300,1079278900,21900,21900,21900,21900,0
|
|
20230615,160200,1079278900,21900,21900,21900,21900,0
|
|
20230615,160100,1079278900,21900,21900,21900,21900,0
|
|
20230615,160000,1079278900,21900,21900,21900,21900,0
|
|
20230615,155900,1079278900,21900,21900,21900,21900,0
|
|
20230615,155800,1079278900,21900,21900,21900,21900,0
|
|
20230615,155700,1079278900,21900,21900,21900,21900,0
|
|
20230615,155600,1079278900,21900,21900,21900,21900,0
|
|
20230615,155500,1079278900,21900,21900,21900,21900,0
|
|
20230615,155400,1079278900,21900,21900,21900,21900,0
|
|
20230615,155300,1079278900,21900,21900,21900,21900,0
|
|
20230615,155200,1079278900,21900,21900,21900,21900,0
|
|
20230615,155100,1079278900,21900,21900,21900,21900,0
|
|
20230615,155000,1079278900,21900,21900,21900,21900,0
|
|
20230615,154900,1079278900,21900,21900,21900,21900,0
|
|
20230615,154800,1079278900,21900,21900,21900,21900,0
|
|
20230615,154700,1079278900,21900,21900,21900,21900,0
|
|
20230615,154600,1079278900,21900,21900,21900,21900,0
|
|
20230615,154500,1079278900,21900,21900,21900,21900,0
|
|
20230615,154400,1079278900,21900,21900,21900,21900,0
|
|
20230615,154300,1079278900,21900,21900,21900,21900,0
|
|
20230615,154200,1079278900,21900,21900,21900,21900,0
|
|
20230615,154100,1079278900,21900,21900,21900,21900,0
|
|
20230615,154000,1079278900,21900,21900,21900,21900,0
|
|
20230615,153900,1079278900,21900,21900,21900,21900,0
|
|
20230615,153800,1079278900,21900,21900,21900,21900,0
|
|
20230615,153700,1079278900,21900,21900,21900,21900,793
|
|
20230615,153600,1079278900,21900,21900,21900,21900,0
|
|
20230615,153500,1079278900,21900,21900,21900,21900,0
|
|
20230615,153400,1079278900,21900,21900,21900,21900,0
|
|
20230615,153300,1079278900,21900,21900,21900,21900,0
|
|
20230615,153200,1079278900,21900,21900,21900,21900,0
|
|
20230615,153100,1079278900,21900,21900,21900,21900,0
|
|
20230615,153000,1079278900,21900,21900,21900,21900,793
|
|
20230615,152900,1061912200,22250,22250,22250,22250,0
|
|
20230615,152800,1061912200,22250,22250,22250,22250,0
|
|
20230615,152700,1061912200,22250,22250,22250,22250,0
|
|
20230615,152600,1061912200,22250,22250,22250,22250,0
|
|
20230615,152500,1061912200,22250,22250,22250,22250,0
|
|
20230615,152400,1061912200,22250,22250,22250,22250,0
|
|
20230615,152300,1061912200,22250,22250,22250,22250,0
|
|
20230615,152200,1061912200,22250,22250,22250,22250,0
|
|
20230615,152100,1061912200,22250,22250,22250,22250,0
|
|
20230615,152000,1061912200,22250,22250,22250,22250,0
|
|
20230615,151900,1061912200,22250,22250,22250,22250,11
|
|
20230615,151800,1061667450,22100,22150,22150,22100,12
|
|
20230615,151700,1061402150,22200,22300,22300,22200,251
|
|
20230615,151600,1055829750,22300,22250,22300,22200,252
|
|
20230615,151500,1050212600,22250,22350,22350,22250,182
|
|
20230615,151400,1046145050,22300,22300,22350,22300,238
|
|
20230615,151300,1040837300,22200,22350,22350,22200,200
|
|
20230615,151200,1036388200,22300,22300,22300,22300,229
|
|
20230615,151100,1031281500,22350,22350,22350,22350,164
|
|
20230615,151000,1027616100,22350,22350,22350,22300,226
|
|
20230615,150900,1022565050,22350,22350,22350,22350,1
|
|
20230615,150800,1022542700,22300,22250,22300,22250,377
|
|
20230615,150700,1014135650,22250,22350,22350,22250,42
|
|
20230615,150600,1013200900,22350,22350,22350,22350,475
|
|
20230615,150500,1002584650,22350,22350,22350,22350,228
|
|
20230615,150400,997488850,22300,22300,22300,22250,183
|
|
20230615,150300,993408000,22300,22300,22300,22250,506
|
|
20230615,150200,982130450,22300,22350,22350,22300,203
|
|
20230615,150100,977594000,22350,22350,22350,22350,398
|
|
20230615,150000,968698700,22350,22200,22350,22200,789
|
|
20230615,145900,951066200,22350,22200,22350,22200,2386
|
|
20230615,145800,897816350,22200,22200,22200,22200,180
|
|
20230615,145700,893820350,22250,22150,22300,22150,340
|
|
20230615,145600,886259000,22100,22100,22150,22050,447
|
|
20230615,145500,876363450,22100,22150,22250,22100,547
|
|
20230615,145400,864241800,22150,22150,22150,22150,28
|
|
20230615,145300,863621600,22150,22100,22150,22100,447
|
|
20230615,145200,853722900,22150,22200,22200,22150,260
|
|
20230615,145100,847963300,22250,22250,22300,22250,360
|
|
20230615,145000,839944400,22300,22250,22300,22200,295
|
|
20230615,144900,833385900,22200,22200,22200,22200,8
|
|
20230615,144800,833208300,22200,22150,22200,22150,300
|
|
20230615,144700,826549750,22200,22200,22200,22200,16
|
|
20230615,144600,826194550,22250,22150,22250,22150,300
|
|
20230615,144500,819527000,22200,22200,22200,22200,9
|
|
20230615,144400,819327200,22200,22200,22250,22150,341
|
|
20230615,144300,811755550,22200,22150,22200,22150,36
|
|
20230615,144200,810957750,22200,22200,22200,22200,27
|
|
20230615,144100,810358350,22250,22200,22250,22200,304
|
|
20230615,144000,803595650,22200,22200,22250,22200,39
|
|
20230615,143900,802729450,22200,22200,22250,22200,213
|
|
20230615,143800,798000400,22200,22200,22250,22200,62
|
|
20230615,143700,796623600,22200,22200,22200,22200,46
|
|
20230615,143600,795602400,22200,22200,22200,22150,229
|
|
20230615,143500,790520150,22200,22250,22250,22200,100
|
|
20230615,143400,788295550,22200,22200,22200,22200,178
|
|
20230615,143300,784343950,22200,22200,22200,22200,548
|
|
20230615,143200,772178350,22200,22200,22200,22150,135
|
|
20230615,143100,769182850,22200,22150,22200,22150,35
|
|
20230615,143000,768407200,22200,22150,22200,22150,92
|
|
20230615,142900,766369000,22150,22150,22150,22150,223
|
|
20230615,142800,761429550,22100,22100,22150,22100,58
|
|
20230615,142700,760147350,22100,22150,22150,22100,200
|
|
20230615,142600,755717750,22150,22100,22150,22100,88
|
|
20230615,142500,753769950,22150,22200,22200,22150,52
|
|
20230615,142400,752616400,22150,22150,22200,22150,220
|
|
20230615,142300,747734100,22150,22150,22150,22100,112
|
|
20230615,142200,745254650,22150,22150,22150,22150,8
|
|
20230615,142100,745077450,22150,22150,22150,22100,307
|
|
20230615,142000,738278800,22100,22100,22150,22100,36
|
|
20230615,141900,737483000,22150,22150,22200,22150,311
|
|
20230615,141800,730583800,22150,22100,22150,22100,36
|
|
20230615,141700,729787800,22150,22100,22150,22100,45
|
|
20230615,141600,728792900,22100,22100,22100,22050,132
|
|
20230615,141500,725877250,22050,22100,22100,22050,69
|
|
20230615,141400,724354400,22100,22100,22150,22100,278
|
|
20230615,141300,718206050,22050,22100,22100,22050,37
|
|
20230615,141200,717389750,22150,22150,22150,22050,442
|
|
20230615,141100,707603200,22100,22100,22150,22100,37
|
|
20230615,141000,706785100,22150,22150,22150,22150,100
|
|
20230615,140900,704570100,22100,22100,22100,22100,90
|
|
20230615,140800,702581100,22100,22150,22150,22100,9
|
|
20230615,140700,702381800,22150,22100,22150,22100,300
|
|
20230615,140600,695738300,22100,22200,22200,22100,52
|
|
20230615,140500,694587700,22150,22150,22150,22150,86
|
|
20230615,140400,692682800,22150,22150,22200,22100,273
|
|
20230615,140300,686626950,22200,22150,22200,22100,156
|
|
20230615,140200,683174400,22200,22150,22200,22150,212
|
|
20230615,140100,678469300,22200,22200,22200,22150,107
|
|
20230615,140000,676093950,22200,22200,22200,22150,151
|
|
20230615,135900,672741850,22200,22200,22200,22200,49
|
|
20230615,135800,671654050,22250,22200,22250,22200,239
|
|
20230615,135700,666343700,22250,22150,22250,22150,40
|
|
20230615,135600,665455300,22150,22150,22200,22150,119
|
|
20230615,135500,662814850,22150,22200,22200,22150,38
|
|
20230615,135400,661972700,22200,22200,22200,22150,297
|
|
20230615,135300,655380650,22150,22150,22150,22150,30
|
|
20230615,135200,654716150,22200,22200,22200,22150,278
|
|
20230615,135100,648545900,22150,22150,22150,22150,28
|
|
20230615,135000,647925700,22200,22200,22200,22200,8
|
|
20230615,134900,647748100,22200,22150,22200,22100,307
|
|
20230615,134800,640937250,22150,22200,22200,22150,9
|
|
20230615,134700,640737500,22200,22150,22200,22150,270
|
|
20230615,134600,634745000,22100,22100,22100,22100,59
|
|
20230615,134500,633441100,22050,22200,22200,22050,945
|
|
20230615,134400,612530100,22200,22200,22200,22200,9
|
|
20230615,134300,612330300,22200,22200,22200,22150,53
|
|
20230615,134200,611155550,22250,22200,22250,22200,289
|
|
20230615,134100,604725800,22250,22200,22250,22200,11
|
|
20230615,134000,604481150,22200,22250,22250,22200,411
|
|
20230615,133900,595336450,22150,22150,22150,22150,184
|
|
20230615,133800,591260850,22150,22250,22250,22150,222
|
|
20230615,133700,586333900,22250,22200,22250,22200,265
|
|
20230615,133600,580441550,22200,22200,22200,22200,13
|
|
20230615,133500,580152950,22200,22150,22200,22150,35
|
|
20230615,133400,579377300,22150,22150,22150,22150,14
|
|
20230615,133300,579067200,22150,22150,22200,22150,103
|
|
20230615,133200,576780750,22200,22200,22200,22150,438
|
|
20230615,133100,567069550,22200,22150,22200,22150,130
|
|
20230615,133000,564185500,22200,22200,22200,22200,186
|
|
20230615,132900,560056300,22200,22200,22200,22150,101
|
|
20230615,132800,557814150,22200,22200,22200,22200,9
|
|
20230615,132700,557614350,22200,22200,22200,22150,644
|
|
20230615,132600,543319050,22150,22100,22150,22100,280
|
|
20230615,132500,537118750,22050,22100,22100,22050,189
|
|
20230615,132400,532941950,22100,22050,22100,22050,314
|
|
20230615,132300,526013650,22050,22000,22050,22000,12
|
|
20230615,132200,525749200,22050,22050,22050,22050,270
|
|
20230615,132100,519795700,22000,22000,22000,22000,115
|
|
20230615,132000,517265700,22050,22000,22050,22000,231
|
|
20230615,131900,512183300,22000,22000,22000,22000,8
|
|
20230615,131800,512007300,22000,21950,22000,21950,189
|
|
20230615,131700,507858250,21900,21950,21950,21850,40
|
|
20230615,131600,506982250,22000,22000,22000,22000,8
|
|
20230615,131500,506806250,21950,21950,21950,21950,270
|
|
20230615,131400,500879750,21900,21900,21900,21900,90
|
|
20230615,131300,498908750,21900,21900,21900,21900,1
|
|
20230615,131200,498886850,21950,21950,21950,21950,0
|
|
20230615,131100,498886850,21950,21950,21950,21950,118
|
|
20230615,131000,496296750,21900,21900,21900,21900,5
|
|
20230615,130900,496187250,21900,21900,21900,21900,2
|
|
20230615,130800,496143450,21900,21850,21900,21850,117
|
|
20230615,130700,493582750,21900,21900,21900,21900,0
|
|
20230615,130600,493582750,21900,21900,21900,21900,92
|
|
20230615,130500,491567950,21850,21850,21850,21850,33
|
|
20230615,130400,490846900,21900,21900,21900,21900,0
|
|
20230615,130300,490846900,21900,21900,21900,21900,208
|
|
20230615,130200,486291700,21900,21900,21900,21900,59
|
|
20230615,130100,484999600,21850,21850,21850,21850,2
|
|
20230615,130000,484955900,21950,21950,21950,21950,1
|
|
20230615,125900,484933950,21800,21800,21800,21800,0
|
|
20230615,125800,484933950,21800,21800,21800,21800,0
|
|
20230615,125700,484933950,21800,21800,21850,21800,158
|
|
20230615,125600,481481950,21850,21850,21850,21850,1
|
|
20230615,125500,481460100,21800,21800,21800,21800,0
|
|
20230615,125400,481460100,21800,21800,21800,21800,79
|
|
20230615,125300,479737900,21800,21800,21800,21800,12
|
|
20230615,125200,479476300,21700,21850,21850,21700,71
|
|
20230615,125100,477932750,21850,21850,21850,21850,33
|
|
20230615,125000,477211700,21850,21850,21850,21850,40
|
|
20230615,124900,476337700,21800,21850,21850,21800,221
|
|
20230615,124800,471512150,21800,21800,21800,21800,32
|
|
20230615,124700,470814550,21700,21700,21700,21700,0
|
|
20230615,124600,470814550,21700,21700,21700,21700,1
|
|
20230615,124500,470792850,21700,21900,21900,21700,11
|
|
20230615,124400,470552150,21950,21950,21950,21950,112
|
|
20230615,124300,468093750,21900,21900,21900,21900,5
|
|
20230615,124200,467984250,21900,21900,21900,21900,55
|
|
20230615,124100,466779750,21900,21900,21950,21900,96
|
|
20230615,124000,464672750,21900,21900,21900,21900,1
|
|
20230615,123900,464650850,21900,21900,21900,21900,33
|
|
20230615,123800,463928150,21850,21850,21850,21850,2
|
|
20230615,123700,463884450,21850,21850,21850,21850,104
|
|
20230615,123600,461612050,21800,21800,21800,21800,291
|
|
20230615,123500,455268250,21700,21700,21700,21700,0
|
|
20230615,123400,455268250,21700,21750,21750,21700,53
|
|
20230615,123300,454115550,21800,21800,21800,21800,0
|
|
20230615,123200,454115550,21800,21800,21800,21800,92
|
|
20230615,123100,452109950,21800,21800,21800,21800,0
|
|
20230615,123000,452109950,21800,21750,21800,21750,93
|
|
20230615,122900,450082650,21850,21850,21850,21850,0
|
|
20230615,122800,450082650,21850,21750,21850,21750,191
|
|
20230615,122700,445919400,21850,21850,21850,21850,5
|
|
20230615,122600,445810150,21850,21750,21850,21750,9
|
|
20230615,122500,445613700,21650,21650,21650,21650,33
|
|
20230615,122400,444899250,21850,21850,21850,21800,110
|
|
20230615,122300,442496000,21850,21850,21850,21850,14
|
|
20230615,122200,442190100,21850,21900,21900,21850,55
|
|
20230615,122100,440987900,21900,21950,21950,21900,234
|
|
20230615,122000,435863250,21850,21850,21850,21850,0
|
|
20230615,121900,435863250,21850,21850,21850,21850,32
|
|
20230615,121800,435164050,21800,21800,21800,21800,1
|
|
20230615,121700,435142250,21950,21950,21950,21950,0
|
|
20230615,121600,435142250,21950,21950,21950,21950,0
|
|
20230615,121500,435142250,21950,21900,21950,21550,555
|
|
20230615,121400,423055350,21950,21900,21950,21900,94
|
|
20230615,121300,420992150,21950,21950,21950,21950,91
|
|
20230615,121200,418994700,21950,21950,21950,21950,0
|
|
20230615,121100,418994700,21950,21950,21950,21950,0
|
|
20230615,121000,418994700,21950,21950,21950,21950,92
|
|
20230615,120900,416975300,21950,21950,21950,21950,0
|
|
20230615,120800,416975300,21950,22000,22000,21950,498
|
|
20230615,120700,406021300,22000,22000,22000,22000,32
|
|
20230615,120600,405317300,21950,22000,22000,21950,56
|
|
20230615,120500,404085400,22000,22000,22000,22000,191
|
|
20230615,120400,399883400,22000,22000,22000,22000,0
|
|
20230615,120300,399883400,22000,22000,22000,22000,92
|
|
20230615,120200,397859400,21950,21950,21950,21950,1
|
|
20230615,120100,397837450,22000,22000,22000,22000,153
|
|
20230615,120000,394471450,21900,21900,21900,21900,0
|
|
20230615,115900,394471450,21900,22000,22000,21900,148
|
|
20230615,115800,391226250,21900,21900,21950,21900,353
|
|
20230615,115700,383478000,21900,21900,21900,21900,0
|
|
20230615,115600,383478000,21900,21900,21900,21900,79
|
|
20230615,115500,381747900,21900,21900,21900,21900,81
|
|
20230615,115400,379974000,21900,21900,21900,21900,11
|
|
20230615,115300,379733100,21900,21900,21900,21900,350
|
|
20230615,115200,372068100,21900,21900,21900,21900,0
|
|
20230615,115100,372068100,21900,21900,21900,21900,91
|
|
20230615,115000,370075200,21850,21850,21850,21850,34
|
|
20230615,114900,369332300,21800,21800,21800,21800,0
|
|
20230615,114800,369332300,21800,21800,21800,21800,0
|
|
20230615,114700,369332300,21800,21800,21800,21800,33
|
|
20230615,114600,368612900,21750,21900,21900,21750,505
|
|
20230615,114500,357553550,21900,21750,21900,21750,786
|
|
20230615,114400,340393600,21650,21650,21650,21650,32
|
|
20230615,114300,339700800,21650,21650,21650,21650,0
|
|
20230615,114200,339700800,21650,21700,21700,21650,230
|
|
20230615,114100,334709900,21550,21650,21650,21550,43
|
|
20230615,114000,333782650,21700,21700,21700,21700,92
|
|
20230615,113900,331786250,21650,21650,21650,21650,58
|
|
20230615,113800,330530550,21650,21650,21650,21650,33
|
|
20230615,113700,329816100,21600,21600,21600,21600,0
|
|
20230615,113600,329816100,21600,21600,21650,21600,129
|
|
20230615,113500,327025100,21600,21600,21600,21600,2
|
|
20230615,113400,326981900,21600,21600,21600,21600,0
|
|
20230615,113300,326981900,21600,21550,21600,21550,79
|
|
20230615,113200,325277100,21500,21500,21500,21500,0
|
|
20230615,113100,325277100,21500,21500,21500,21500,1
|
|
20230615,113000,325255600,21500,21500,21500,21500,33
|
|
20230615,112900,324546100,21450,21450,21450,21450,0
|
|
20230615,112800,324546100,21450,21450,21450,21450,0
|
|
20230615,112700,324546100,21450,21450,21450,21450,34
|
|
20230615,112600,323816800,21400,21600,21600,21400,185
|
|
20230615,112500,319849900,21450,21500,21500,21450,155
|
|
20230615,112400,316520600,21450,21450,21450,21450,33
|
|
20230615,112300,315812750,21450,21450,21450,21450,1
|
|
20230615,112200,315791300,21500,21500,21500,21500,250
|
|
20230615,112100,310416300,21400,21400,21400,21400,83
|
|
20230615,112000,308640100,21400,21450,21450,21400,109
|
|
20230615,111900,306302950,21400,21400,21400,21400,36
|
|
20230615,111800,305532550,21400,21400,21400,21400,33
|
|
20230615,111700,304826350,21350,21350,21350,21350,0
|
|
20230615,111600,304826350,21350,21350,21350,21350,80
|
|
20230615,111500,303118350,21350,21400,21450,21350,1192
|
|
20230615,111400,277629950,21500,21500,21500,21500,0
|
|
20230615,111300,277629950,21500,21500,21500,21500,0
|
|
20230615,111200,277629950,21500,21400,21500,21400,756
|
|
20230615,111100,261440050,21400,21450,21450,21400,87
|
|
20230615,111000,259577250,21400,21450,21450,21400,561
|
|
20230615,110900,247545250,21450,21450,21500,21400,680
|
|
20230615,110800,232963250,21400,21450,21450,21400,59
|
|
20230615,110700,231700550,21400,21400,21450,21400,233
|
|
20230615,110600,226707250,21400,21450,21450,21400,112
|
|
20230615,110500,224307750,21450,21450,21450,21450,40
|
|
20230615,110400,223449750,21450,21450,21500,21400,111
|
|
20230615,110300,221071150,21450,21500,21700,21450,687
|
|
20230615,110200,206328100,21500,21500,21550,21500,70
|
|
20230615,110100,204822300,21550,21550,21550,21550,12
|
|
20230615,110000,204563700,21700,21500,21700,21500,70
|
|
20230615,105900,203055200,21450,21500,21500,21450,26
|
|
20230615,105800,202496250,21500,21500,21500,21500,0
|
|
20230615,105700,202496250,21500,21500,21500,21500,0
|
|
20230615,105600,202496250,21500,21450,21500,21450,452
|
|
20230615,105500,192799800,21450,21450,21450,21450,35
|
|
20230615,105400,192049050,21450,21450,21450,21450,100
|
|
20230615,105300,189904050,21500,21500,21500,21500,563
|
|
20230615,105200,177799550,21500,21550,21600,21500,2449
|
|
20230615,105100,125064500,21550,21600,21600,21550,2
|
|
20230615,105000,125021350,21550,21550,21550,21550,2
|
|
20230615,104900,124978250,21600,21600,21600,21600,1
|
|
20230615,104800,124956650,21600,21550,21600,21550,18
|
|
20230615,104700,124568650,21550,21600,21600,21550,594
|
|
20230615,104600,111738350,21600,21600,21600,21600,65
|
|
20230615,104500,110334350,21600,21600,21600,21600,73
|
|
20230615,104400,108757550,21600,21600,21600,21600,51
|
|
20230615,104300,107655950,21600,21550,21600,21550,318
|
|
20230615,104200,100787450,21600,21600,21600,21600,0
|
|
20230615,104100,100787450,21600,21600,21600,21600,225
|
|
20230615,104000,95927450,21600,21600,21600,21600,0
|
|
20230615,103900,95927450,21600,21650,21650,21600,75
|
|
20230615,103800,94304900,21650,21650,21650,21650,0
|
|
20230615,103700,94304900,21650,21650,21650,21650,0
|
|
20230615,103600,94304900,21650,21650,21650,21650,0
|
|
20230615,103500,94304900,21650,21600,21650,21600,503
|
|
20230615,103400,83440000,21650,21650,21650,21650,0
|
|
20230615,103300,83440000,21650,21650,21650,21650,10
|
|
20230615,103200,83223500,21600,21600,21600,21600,113
|
|
20230615,103100,80782700,21600,21650,21650,21600,7
|
|
20230615,103000,80631250,21600,21600,21600,21600,50
|
|
20230615,102900,79551250,21600,21600,21600,21600,54
|
|
20230615,102800,78384850,21600,21600,21600,21600,0
|
|
20230615,102700,78384850,21600,21600,21600,21600,1
|
|
20230615,102600,78363250,21600,21600,21600,21600,34
|
|
20230615,102500,77628850,21650,21650,21650,21650,0
|
|
20230615,102400,77628850,21650,21600,21650,21600,47
|
|
20230615,102300,76611350,21600,21650,21700,21600,4
|
|
20230615,102200,76524750,21650,21650,21650,21650,0
|
|
20230615,102100,76524750,21650,21650,21650,21650,64
|
|
20230615,102000,75139150,21750,21650,21750,21650,35
|
|
20230615,101900,74381300,21650,21650,21650,21650,67
|
|
20230615,101800,72930750,21650,21650,21650,21650,55
|
|
20230615,101700,71740000,21650,21700,21700,21650,20
|
|
20230615,101600,71306950,21750,21650,21750,21650,32
|
|
20230615,101500,70611150,21650,21650,21650,21650,173
|
|
20230615,101400,66865700,21650,21650,21650,21650,0
|
|
20230615,101300,66865700,21650,21650,21650,21650,19
|
|
20230615,101200,66454350,21650,21750,21750,21650,38
|
|
20230615,101100,65631150,21750,21750,21750,21750,1
|
|
20230615,101000,65609400,21650,21650,21650,21650,0
|
|
20230615,100900,65609400,21650,21700,21700,21650,22
|
|
20230615,100800,65133000,21700,21650,21700,21650,55
|
|
20230615,100700,63942100,21650,21650,21650,21650,8
|
|
20230615,100600,63768900,21700,21700,21700,21700,253
|
|
20230615,100500,58278800,21750,21750,21750,21750,1
|
|
20230615,100400,58257050,21700,21700,21700,21700,1
|
|
20230615,100300,58235350,21750,21750,21750,21750,1
|
|
20230615,100200,58213600,21750,21700,21750,21700,3
|
|
20230615,100100,58148450,21700,21700,21700,21700,1
|
|
20230615,100000,58126750,21700,21700,21700,21700,2
|
|
20230615,095900,58083350,21700,21700,21700,21700,71
|
|
20230615,095800,56542650,21700,21700,21700,21700,0
|
|
20230615,095700,56542650,21700,21700,21700,21700,0
|
|
20230615,095600,56542650,21700,21750,21750,21700,113
|
|
20230615,095500,54086200,21750,21750,21750,21750,0
|
|
20230615,095400,54086200,21750,21750,21750,21750,1
|
|
20230615,095300,54064450,21750,21750,21750,21750,79
|
|
20230615,095200,52346200,21750,21800,21800,21750,242
|
|
20230615,095100,47070700,21750,21750,21750,21750,0
|
|
20230615,095000,47070700,21750,21750,21750,21750,100
|
|
20230615,094900,44895700,21750,21750,21750,21750,0
|
|
20230615,094800,44895700,21750,21750,21750,21750,1
|
|
20230615,094700,44873950,21750,21750,21750,21750,0
|
|
20230615,094600,44873950,21750,21750,21750,21750,0
|
|
20230615,094500,44873950,21750,21750,21750,21750,39
|
|
20230615,094400,44025700,21750,21800,21800,21750,8
|
|
20230615,094300,43851650,21800,21800,21800,21800,0
|
|
20230615,094200,43851650,21800,21800,21800,21800,0
|
|
20230615,094100,43851650,21800,21800,21800,21800,298
|
|
20230615,094000,37355250,21800,21800,21800,21800,1
|
|
20230615,093900,37333450,21800,21800,21800,21800,211
|
|
20230615,093800,32733650,21850,21850,21850,21850,33
|
|
20230615,093700,32012600,21850,21850,21850,21850,177
|
|
20230615,093600,28145150,21950,21850,21950,21850,2
|
|
20230615,093500,28101350,21900,21900,21900,21900,20
|
|
20230615,093400,27663350,21950,21900,21950,21900,12
|
|
20230615,093300,27400500,21900,21900,21900,21900,30
|
|
20230615,093200,26743500,21900,21900,21900,21900,2
|
|
20230615,093100,26699700,21950,21900,21950,21900,14
|
|
20230615,093000,26393050,21900,21900,21900,21900,90
|
|
20230615,092900,24422050,21900,21900,21900,21900,50
|
|
20230615,092800,23327050,21900,21900,21900,21900,0
|
|
20230615,092700,23327050,21900,21900,21900,21900,4
|
|
20230615,092600,23239450,21950,21950,21950,21950,0
|
|
20230615,092500,23239450,21950,21950,21950,21950,0
|
|
20230615,092400,23239450,21950,21950,21950,21950,2
|
|
20230615,092300,23195550,21950,21950,21950,21950,6
|
|
20230615,092200,23063850,21950,21900,21950,21900,55
|
|
20230615,092100,21859100,21900,21900,21900,21900,0
|
|
20230615,092000,21859100,21900,21900,21900,21900,50
|
|
20230615,091900,20764100,21950,21950,21950,21950,0
|
|
20230615,091800,20764100,21950,21950,21950,21950,5
|
|
20230615,091700,20654350,21950,21950,21950,21950,0
|
|
20230615,091600,20654350,21950,21900,21950,21900,3
|
|
20230615,091500,20588550,21950,21950,21950,21950,1
|
|
20230615,091400,20566600,21950,21900,21950,21900,434
|
|
20230615,091300,11061900,21900,21950,21950,21900,171
|
|
20230615,091200,7316300,21950,21950,21950,21950,0
|
|
20230615,091100,7316300,21950,21950,21950,21950,97
|
|
20230615,091000,5187150,21950,21950,21950,21950,0
|
|
20230615,090900,5187150,21950,22050,22050,21950,68
|
|
20230615,090800,3694350,22050,21950,22050,21950,6
|
|
20230615,090700,3562350,21950,21950,21950,21950,1
|
|
20230615,090600,3540400,21900,21900,21900,21900,0
|
|
20230615,090500,3540400,21900,21900,21900,21900,0
|
|
20230615,090400,3540400,21900,21900,21900,21900,0
|
|
20230615,090300,3540400,21900,21900,21900,21900,0
|
|
20230615,090200,3540400,21900,21900,21900,21900,14
|
|
20230615,090100,3233800,21850,21850,21850,21850,0
|
|
20230615,090000,3233800,21850,21850,21850,21850,148
|