617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191400,632700900,21450,21450,21450,21450,703
|
|
20230622,191300,632700900,21450,21450,21450,21450,0
|
|
20230622,191200,632700900,21450,21450,21450,21450,0
|
|
20230622,191100,632700900,21450,21450,21450,21450,0
|
|
20230622,191000,632700900,21450,21450,21450,21450,0
|
|
20230622,190900,632700900,21450,21450,21450,21450,0
|
|
20230622,190800,632700900,21450,21450,21450,21450,0
|
|
20230622,190700,632700900,21450,21450,21450,21450,0
|
|
20230622,190600,632700900,21450,21450,21450,21450,0
|
|
20230622,190500,632700900,21450,21450,21450,21450,0
|
|
20230622,190400,632700900,21450,21450,21450,21450,0
|
|
20230622,190300,632700900,21450,21450,21450,21450,0
|
|
20230622,190200,632700900,21450,21450,21450,21450,0
|
|
20230622,190100,632700900,21450,21450,21450,21450,0
|
|
20230622,190000,632700900,21450,21450,21450,21450,0
|
|
20230622,185900,632700900,21450,21450,21450,21450,0
|
|
20230622,185800,632700900,21450,21450,21450,21450,0
|
|
20230622,185700,632700900,21450,21450,21450,21450,0
|
|
20230622,185600,632700900,21450,21450,21450,21450,0
|
|
20230622,185500,632700900,21450,21450,21450,21450,0
|
|
20230622,185400,632700900,21450,21450,21450,21450,0
|
|
20230622,185300,632700900,21450,21450,21450,21450,0
|
|
20230622,185200,632700900,21450,21450,21450,21450,0
|
|
20230622,185100,632700900,21450,21450,21450,21450,0
|
|
20230622,185000,632700900,21450,21450,21450,21450,0
|
|
20230622,184900,632700900,21450,21450,21450,21450,0
|
|
20230622,184800,632700900,21450,21450,21450,21450,0
|
|
20230622,184700,632700900,21450,21450,21450,21450,0
|
|
20230622,184600,632700900,21450,21450,21450,21450,0
|
|
20230622,184500,632700900,21450,21450,21450,21450,0
|
|
20230622,184400,632700900,21450,21450,21450,21450,703
|
|
20230622,184300,632700900,21450,21450,21450,21450,0
|
|
20230622,184200,632700900,21450,21450,21450,21450,0
|
|
20230622,184100,632700900,21450,21450,21450,21450,0
|
|
20230622,184000,632700900,21450,21450,21450,21450,0
|
|
20230622,183900,632700900,21450,21450,21450,21450,0
|
|
20230622,183800,632700900,21450,21450,21450,21450,0
|
|
20230622,183700,632700900,21450,21450,21450,21450,0
|
|
20230622,183600,632700900,21450,21450,21450,21450,0
|
|
20230622,183500,632700900,21450,21450,21450,21450,0
|
|
20230622,183400,632700900,21450,21450,21450,21450,0
|
|
20230622,183300,632700900,21450,21450,21450,21450,0
|
|
20230622,183200,632700900,21450,21450,21450,21450,0
|
|
20230622,183100,632700900,21450,21450,21450,21450,0
|
|
20230622,183000,632700900,21450,21450,21450,21450,0
|
|
20230622,182900,632700900,21450,21450,21450,21450,0
|
|
20230622,182800,632700900,21450,21450,21450,21450,0
|
|
20230622,182700,632700900,21450,21450,21450,21450,0
|
|
20230622,182600,632700900,21450,21450,21450,21450,0
|
|
20230622,182500,632700900,21450,21450,21450,21450,0
|
|
20230622,182400,632700900,21450,21450,21450,21450,0
|
|
20230622,182300,632700900,21450,21450,21450,21450,0
|
|
20230622,182200,632700900,21450,21450,21450,21450,0
|
|
20230622,182100,632700900,21450,21450,21450,21450,0
|
|
20230622,182000,632700900,21450,21450,21450,21450,0
|
|
20230622,181900,632700900,21450,21450,21450,21450,0
|
|
20230622,181800,632700900,21450,21450,21450,21450,0
|
|
20230622,181700,632700900,21450,21450,21450,21450,0
|
|
20230622,181600,632700900,21450,21450,21450,21450,0
|
|
20230622,181500,632700900,21450,21450,21450,21450,0
|
|
20230622,181400,632700900,21450,21450,21450,21450,703
|
|
20230622,181300,632700900,21450,21450,21450,21450,0
|
|
20230622,181200,632700900,21450,21450,21450,21450,0
|
|
20230622,181100,632700900,21450,21450,21450,21450,0
|
|
20230622,181000,632700900,21450,21450,21450,21450,0
|
|
20230622,180900,632700900,21450,21450,21450,21450,0
|
|
20230622,180800,632700900,21450,21450,21450,21450,0
|
|
20230622,180700,632700900,21450,21450,21450,21450,0
|
|
20230622,180600,632700900,21450,21450,21450,21450,0
|
|
20230622,180500,632700900,21450,21450,21450,21450,0
|
|
20230622,180400,632700900,21450,21450,21450,21450,0
|
|
20230622,180300,632700900,21450,21450,21450,21450,0
|
|
20230622,180200,632700900,21450,21450,21450,21450,0
|
|
20230622,180100,632700900,21450,21450,21450,21450,0
|
|
20230622,180000,632700900,21450,21450,21450,21450,0
|
|
20230622,175900,632700900,21450,21450,21450,21450,0
|
|
20230622,175800,632700900,21450,21450,21450,21450,0
|
|
20230622,175700,632700900,21450,21450,21450,21450,0
|
|
20230622,175600,632700900,21450,21450,21450,21450,0
|
|
20230622,175500,632700900,21450,21450,21450,21450,0
|
|
20230622,175400,632700900,21450,21450,21450,21450,0
|
|
20230622,175300,632700900,21450,21450,21450,21450,0
|
|
20230622,175200,632700900,21450,21450,21450,21450,0
|
|
20230622,175100,632700900,21450,21450,21450,21450,0
|
|
20230622,175000,632700900,21450,21450,21450,21450,0
|
|
20230622,174900,632700900,21450,21450,21450,21450,0
|
|
20230622,174800,632700900,21450,21450,21450,21450,0
|
|
20230622,174700,632700900,21450,21450,21450,21450,0
|
|
20230622,174600,632700900,21450,21450,21450,21450,0
|
|
20230622,174500,632700900,21450,21450,21450,21450,0
|
|
20230622,174400,632700900,21450,21450,21450,21450,703
|
|
20230622,174300,632700900,21450,21450,21450,21450,0
|
|
20230622,174200,632700900,21450,21450,21450,21450,0
|
|
20230622,174100,632700900,21450,21450,21450,21450,0
|
|
20230622,174000,632700900,21450,21450,21450,21450,0
|
|
20230622,173900,632700900,21450,21450,21450,21450,0
|
|
20230622,173800,632700900,21450,21450,21450,21450,0
|
|
20230622,173700,632700900,21450,21450,21450,21450,0
|
|
20230622,173600,632700900,21450,21450,21450,21450,0
|
|
20230622,173500,632700900,21450,21450,21450,21450,0
|
|
20230622,173400,632700900,21450,21450,21450,21450,0
|
|
20230622,173300,632700900,21450,21450,21450,21450,0
|
|
20230622,173200,632700900,21450,21450,21450,21450,0
|
|
20230622,173100,632700900,21450,21450,21450,21450,0
|
|
20230622,173000,632700900,21450,21450,21450,21450,0
|
|
20230622,172900,632700900,21450,21450,21450,21450,0
|
|
20230622,172800,632700900,21450,21450,21450,21450,0
|
|
20230622,172700,632700900,21450,21450,21450,21450,0
|
|
20230622,172600,632700900,21450,21450,21450,21450,0
|
|
20230622,172500,632700900,21450,21450,21450,21450,0
|
|
20230622,172400,632700900,21450,21450,21450,21450,0
|
|
20230622,172300,632700900,21450,21450,21450,21450,0
|
|
20230622,172200,632700900,21450,21450,21450,21450,0
|
|
20230622,172100,632700900,21450,21450,21450,21450,0
|
|
20230622,172000,632700900,21450,21450,21450,21450,0
|
|
20230622,171900,632700900,21450,21450,21450,21450,0
|
|
20230622,171800,632700900,21450,21450,21450,21450,0
|
|
20230622,171700,632700900,21450,21450,21450,21450,0
|
|
20230622,171600,632700900,21450,21450,21450,21450,0
|
|
20230622,171500,632700900,21450,21450,21450,21450,0
|
|
20230622,171400,632700900,21450,21450,21450,21450,703
|
|
20230622,171300,632700900,21450,21450,21450,21450,0
|
|
20230622,171200,632700900,21450,21450,21450,21450,0
|
|
20230622,171100,632700900,21450,21450,21450,21450,0
|
|
20230622,171000,632700900,21450,21450,21450,21450,0
|
|
20230622,170900,632700900,21450,21450,21450,21450,0
|
|
20230622,170800,632700900,21450,21450,21450,21450,0
|
|
20230622,170700,632700900,21450,21450,21450,21450,0
|
|
20230622,170600,632700900,21450,21450,21450,21450,0
|
|
20230622,170500,632700900,21450,21450,21450,21450,0
|
|
20230622,170400,632700900,21450,21450,21450,21450,0
|
|
20230622,170300,632700900,21450,21450,21450,21450,0
|
|
20230622,170200,632700900,21450,21450,21450,21450,0
|
|
20230622,170100,632700900,21450,21450,21450,21450,0
|
|
20230622,170000,632700900,21450,21450,21450,21450,0
|
|
20230622,165900,632700900,21450,21450,21450,21450,0
|
|
20230622,165800,632700900,21450,21450,21450,21450,0
|
|
20230622,165700,632700900,21450,21450,21450,21450,0
|
|
20230622,165600,632700900,21450,21450,21450,21450,0
|
|
20230622,165500,632700900,21450,21450,21450,21450,0
|
|
20230622,165400,632700900,21450,21450,21450,21450,0
|
|
20230622,165300,632700900,21450,21450,21450,21450,0
|
|
20230622,165200,632700900,21450,21450,21450,21450,0
|
|
20230622,165100,632700900,21450,21450,21450,21450,0
|
|
20230622,165000,632700900,21450,21450,21450,21450,0
|
|
20230622,164900,632700900,21450,21450,21450,21450,0
|
|
20230622,164800,632700900,21450,21450,21450,21450,0
|
|
20230622,164700,632700900,21450,21450,21450,21450,0
|
|
20230622,164600,632700900,21450,21450,21450,21450,0
|
|
20230622,164500,632700900,21450,21450,21450,21450,0
|
|
20230622,164400,632700900,21450,21450,21450,21450,703
|
|
20230622,164300,632700900,21450,21450,21450,21450,0
|
|
20230622,164200,632700900,21450,21450,21450,21450,0
|
|
20230622,164100,632700900,21450,21450,21450,21450,0
|
|
20230622,164000,632700900,21450,21450,21450,21450,0
|
|
20230622,163900,632700900,21450,21450,21450,21450,0
|
|
20230622,163800,632700900,21450,21450,21450,21450,0
|
|
20230622,163700,632700900,21450,21450,21450,21450,0
|
|
20230622,163600,632700900,21450,21450,21450,21450,0
|
|
20230622,163500,632700900,21450,21450,21450,21450,0
|
|
20230622,163400,632700900,21450,21450,21450,21450,0
|
|
20230622,163300,632700900,21450,21450,21450,21450,0
|
|
20230622,163200,632700900,21450,21450,21450,21450,0
|
|
20230622,163100,632700900,21450,21450,21450,21450,0
|
|
20230622,163000,632700900,21450,21450,21450,21450,0
|
|
20230622,162900,632700900,21450,21450,21450,21450,0
|
|
20230622,162800,632700900,21450,21450,21450,21450,0
|
|
20230622,162700,632700900,21450,21450,21450,21450,0
|
|
20230622,162600,632700900,21450,21450,21450,21450,0
|
|
20230622,162500,632700900,21450,21450,21450,21450,0
|
|
20230622,162400,632700900,21450,21450,21450,21450,0
|
|
20230622,162300,632700900,21450,21450,21450,21450,0
|
|
20230622,162200,632700900,21450,21450,21450,21450,0
|
|
20230622,162100,632700900,21450,21450,21450,21450,0
|
|
20230622,162000,632700900,21450,21450,21450,21450,0
|
|
20230622,161900,632700900,21450,21450,21450,21450,0
|
|
20230622,161800,632700900,21450,21450,21450,21450,0
|
|
20230622,161700,632700900,21450,21450,21450,21450,0
|
|
20230622,161600,632700900,21450,21450,21450,21450,0
|
|
20230622,161500,632700900,21450,21450,21450,21450,0
|
|
20230622,161400,632700900,21450,21450,21450,21450,703
|
|
20230622,161300,632700900,21450,21450,21450,21450,0
|
|
20230622,161200,632700900,21450,21450,21450,21450,0
|
|
20230622,161100,632700900,21450,21450,21450,21450,0
|
|
20230622,161000,632700900,21450,21450,21450,21450,0
|
|
20230622,160900,632700900,21450,21450,21450,21450,0
|
|
20230622,160800,632700900,21450,21450,21450,21450,0
|
|
20230622,160700,632700900,21450,21450,21450,21450,0
|
|
20230622,160600,632700900,21450,21450,21450,21450,0
|
|
20230622,160500,632700900,21450,21450,21450,21450,0
|
|
20230622,160400,632700900,21450,21450,21450,21450,0
|
|
20230622,160300,632700900,21450,21450,21450,21450,0
|
|
20230622,160200,632700900,21450,21450,21450,21450,0
|
|
20230622,160100,632700900,21450,21450,21450,21450,0
|
|
20230622,160000,632700900,21450,21450,21450,21450,0
|
|
20230622,155900,632700900,21450,21450,21450,21450,0
|
|
20230622,155800,632700900,21450,21450,21450,21450,0
|
|
20230622,155700,632700900,21450,21450,21450,21450,0
|
|
20230622,155600,632700900,21450,21450,21450,21450,0
|
|
20230622,155500,632700900,21450,21450,21450,21450,0
|
|
20230622,155400,632700900,21450,21450,21450,21450,0
|
|
20230622,155300,632700900,21450,21450,21450,21450,0
|
|
20230622,155200,632700900,21450,21450,21450,21450,0
|
|
20230622,155100,632700900,21450,21450,21450,21450,0
|
|
20230622,155000,632700900,21450,21450,21450,21450,0
|
|
20230622,154900,632700900,21450,21450,21450,21450,0
|
|
20230622,154800,632700900,21450,21450,21450,21450,0
|
|
20230622,154700,632700900,21450,21450,21450,21450,0
|
|
20230622,154600,632700900,21450,21450,21450,21450,0
|
|
20230622,154500,632700900,21450,21450,21450,21450,0
|
|
20230622,154400,632700900,21450,21450,21450,21450,703
|
|
20230622,154300,632700900,21450,21450,21450,21450,0
|
|
20230622,154200,632700900,21450,21450,21450,21450,0
|
|
20230622,154100,632700900,21450,21450,21450,21450,0
|
|
20230622,154000,632700900,21450,21450,21450,21450,0
|
|
20230622,153900,632700900,21450,21450,21450,21450,0
|
|
20230622,153800,632700900,21450,21450,21450,21450,0
|
|
20230622,153700,632700900,21450,21450,21450,21450,0
|
|
20230622,153600,632700900,21450,21450,21450,21450,0
|
|
20230622,153500,632700900,21450,21450,21450,21450,0
|
|
20230622,153400,632700900,21450,21450,21450,21450,0
|
|
20230622,153300,632700900,21450,21450,21450,21450,0
|
|
20230622,153200,632700900,21450,21450,21450,21450,0
|
|
20230622,153100,632700900,21450,21450,21450,21450,0
|
|
20230622,153000,632700900,21450,21450,21450,21450,703
|
|
20230622,152900,617621550,21550,21550,21550,21550,0
|
|
20230622,152800,617621550,21550,21550,21550,21550,0
|
|
20230622,152700,617621550,21550,21550,21550,21550,0
|
|
20230622,152600,617621550,21550,21550,21550,21550,0
|
|
20230622,152500,617621550,21550,21550,21550,21550,0
|
|
20230622,152400,617621550,21550,21550,21550,21550,0
|
|
20230622,152300,617621550,21550,21550,21550,21550,0
|
|
20230622,152200,617621550,21550,21550,21550,21550,0
|
|
20230622,152100,617621550,21550,21550,21550,21550,0
|
|
20230622,152000,617621550,21550,21550,21550,21550,0
|
|
20230622,151900,617621550,21550,21550,21650,21550,15
|
|
20230622,151800,617297500,21650,21650,21650,21650,32
|
|
20230622,151700,616604700,21650,21600,21650,21550,282
|
|
20230622,151600,610513050,21600,21650,21650,21550,220
|
|
20230622,151500,605756750,21650,21600,21650,21600,413
|
|
20230622,151400,596820850,21650,21650,21650,21600,257
|
|
20230622,151300,591260850,21650,21600,21650,21600,188
|
|
20230622,151200,587197250,21600,21600,21650,21550,680
|
|
20230622,151100,572507950,21600,21650,21650,21600,497
|
|
20230622,151000,561767550,21650,21650,21650,21600,281
|
|
20230622,150900,555688900,21650,21650,21650,21600,236
|
|
20230622,150800,550585250,21650,21650,21650,21600,300
|
|
20230622,150700,544097400,21650,21600,21650,21600,188
|
|
20230622,150600,540032600,21600,21600,21650,21600,256
|
|
20230622,150500,534498600,21600,21550,21650,21550,254
|
|
20230622,150400,529013800,21650,21650,21650,21550,258
|
|
20230622,150300,523440050,21650,21600,21650,21550,266
|
|
20230622,150200,517695800,21650,21600,21650,21550,275
|
|
20230622,150100,511754600,21600,21600,21650,21600,222
|
|
20230622,150000,506955000,21650,21650,21650,21600,296
|
|
20230622,145900,500557000,21650,21650,21650,21600,267
|
|
20230622,145800,494784000,21600,21600,21600,21600,333
|
|
20230622,145700,487591200,21600,21600,21600,21600,189
|
|
20230622,145600,483508800,21600,21600,21600,21550,313
|
|
20230622,145500,476750750,21600,21600,21600,21550,275
|
|
20230622,145400,470811850,21550,21550,21600,21550,243
|
|
20230622,145300,465566600,21550,21550,21600,21550,213
|
|
20230622,145200,460974850,21600,21550,21600,21550,172
|
|
20230622,145100,457267050,21550,21550,21550,21550,88
|
|
20230622,145000,455370650,21550,21600,21600,21550,155
|
|
20230622,144900,452027450,21600,21600,21600,21500,210
|
|
20230622,144800,447506300,21600,21600,21600,21550,181
|
|
20230622,144700,443597900,21550,21600,21600,21550,116
|
|
20230622,144600,441093600,21600,21600,21600,21600,339
|
|
20230622,144500,433771200,21550,21550,21550,21550,97
|
|
20230622,144400,431680850,21550,21600,21600,21550,133
|
|
20230622,144300,428810300,21600,21550,21600,21550,144
|
|
20230622,144200,425704200,21550,21550,21550,21550,112
|
|
20230622,144100,423290600,21550,21550,21550,21550,75
|
|
20230622,144000,421674350,21550,21550,21600,21550,144
|
|
20230622,143900,418566550,21550,21550,21600,21550,176
|
|
20230622,143800,414770350,21550,21600,21600,21550,75
|
|
20230622,143700,413150850,21550,21550,21600,21550,114
|
|
20230622,143600,410691100,21550,21550,21600,21550,110
|
|
20230622,143500,408317800,21550,21550,21600,21550,132
|
|
20230622,143400,405467800,21550,21550,21600,21550,100
|
|
20230622,143300,403310200,21600,21550,21600,21550,126
|
|
20230622,143200,400592150,21600,21550,21600,21550,113
|
|
20230622,143100,398152650,21600,21550,21600,21550,107
|
|
20230622,143000,395844350,21550,21550,21550,21500,123
|
|
20230622,142900,393194100,21550,21550,21550,21500,311
|
|
20230622,142800,386493800,21550,21550,21550,21500,154
|
|
20230622,142700,383175700,21550,21550,21550,21500,130
|
|
20230622,142600,380374550,21500,21550,21550,21500,122
|
|
20230622,142500,377745900,21550,21550,21550,21500,98
|
|
20230622,142400,375634650,21550,21550,21550,21500,129
|
|
20230622,142300,372855800,21550,21500,21550,21500,104
|
|
20230622,142200,370616350,21500,21500,21500,21500,113
|
|
20230622,142100,368186850,21500,21500,21500,21500,125
|
|
20230622,142000,365499350,21500,21500,21500,21450,121
|
|
20230622,141900,362898400,21500,21500,21500,21500,118
|
|
20230622,141800,360361400,21500,21500,21500,21500,113
|
|
20230622,141700,357931900,21500,21500,21500,21450,165
|
|
20230622,141600,354384950,21500,21500,21500,21450,112
|
|
20230622,141500,351977450,21500,21500,21500,21450,182
|
|
20230622,141400,348069150,21450,21500,21500,21450,181
|
|
20230622,141300,344178150,21500,21400,21500,21400,155
|
|
20230622,141200,340855800,21400,21300,21400,21300,192
|
|
20230622,141100,336758750,21300,21300,21300,21250,257
|
|
20230622,141000,331285400,21250,21300,21300,21250,17
|
|
20230622,140900,330923700,21300,21300,21300,21300,0
|
|
20230622,140800,330923700,21300,21300,21300,21300,1
|
|
20230622,140700,330902400,21300,21300,21300,21300,20
|
|
20230622,140600,330476400,21300,21300,21300,21300,2
|
|
20230622,140500,330433800,21250,21250,21250,21250,0
|
|
20230622,140400,330433800,21250,21250,21250,21250,0
|
|
20230622,140300,330433800,21250,21250,21250,21250,8
|
|
20230622,140200,330263800,21300,21250,21300,21250,12
|
|
20230622,140100,330008750,21250,21250,21250,21250,4
|
|
20230622,140000,329923750,21250,21250,21250,21250,0
|
|
20230622,135900,329923750,21250,21300,21300,21250,18
|
|
20230622,135800,329540750,21250,21300,21300,21250,110
|
|
20230622,135700,327198250,21250,21250,21250,21250,0
|
|
20230622,135600,327198250,21250,21300,21300,21250,175
|
|
20230622,135500,323471500,21300,21300,21300,21300,0
|
|
20230622,135400,323471500,21300,21300,21300,21300,8
|
|
20230622,135300,323301100,21300,21300,21300,21300,0
|
|
20230622,135200,323301100,21300,21350,21350,21300,474
|
|
20230622,135100,313182950,21400,21400,21400,21400,0
|
|
20230622,135000,313182950,21400,21400,21400,21400,0
|
|
20230622,134900,313182950,21400,21400,21400,21400,0
|
|
20230622,134800,313182950,21400,21400,21400,21400,11
|
|
20230622,134700,312947550,21400,21400,21400,21400,0
|
|
20230622,134600,312947550,21400,21400,21400,21400,0
|
|
20230622,134500,312947550,21400,21400,21400,21400,0
|
|
20230622,134400,312947550,21400,21400,21400,21400,2
|
|
20230622,134300,312904750,21400,21400,21400,21400,16
|
|
20230622,134200,312562350,21350,21350,21350,21350,0
|
|
20230622,134100,312562350,21350,21350,21350,21350,8
|
|
20230622,134000,312391550,21350,21350,21350,21350,1
|
|
20230622,133900,312370200,21350,21350,21350,21350,0
|
|
20230622,133800,312370200,21350,21350,21350,21350,0
|
|
20230622,133700,312370200,21350,21350,21350,21350,0
|
|
20230622,133600,312370200,21350,21350,21350,21350,3
|
|
20230622,133500,312306150,21350,21350,21350,21350,0
|
|
20230622,133400,312306150,21350,21350,21350,21350,0
|
|
20230622,133300,312306150,21350,21350,21350,21350,0
|
|
20230622,133200,312306150,21350,21350,21350,21350,0
|
|
20230622,133100,312306150,21350,21350,21350,21350,0
|
|
20230622,133000,312306150,21350,21350,21350,21350,0
|
|
20230622,132900,312306150,21350,21350,21350,21350,26
|
|
20230622,132800,311751050,21350,21350,21350,21350,33
|
|
20230622,132700,311046500,21350,21350,21350,21350,0
|
|
20230622,132600,311046500,21350,21350,21350,21350,0
|
|
20230622,132500,311046500,21350,21350,21350,21350,53
|
|
20230622,132400,309914950,21350,21350,21350,21350,0
|
|
20230622,132300,309914950,21350,21300,21350,21300,6
|
|
20230622,132200,309787050,21350,21350,21350,21350,80
|
|
20230622,132100,308079050,21350,21350,21350,21350,50
|
|
20230622,132000,307011550,21350,21300,21350,21300,10
|
|
20230622,131900,306798500,21300,21300,21300,21300,68
|
|
20230622,131800,305350100,21300,21400,21400,21250,1225
|
|
20230622,131700,279256300,21350,21350,21350,21350,0
|
|
20230622,131600,279256300,21350,21350,21350,21350,7
|
|
20230622,131500,279106850,21350,21350,21350,21300,98
|
|
20230622,131400,277014750,21350,21350,21350,21350,0
|
|
20230622,131300,277014750,21350,21350,21350,21350,0
|
|
20230622,131200,277014750,21350,21350,21350,21350,0
|
|
20230622,131100,277014750,21350,21350,21350,21350,0
|
|
20230622,131000,277014750,21350,21350,21350,21350,0
|
|
20230622,130900,277014750,21350,21350,21350,21350,0
|
|
20230622,130800,277014750,21350,21350,21350,21350,0
|
|
20230622,130700,277014750,21350,21300,21350,21300,21
|
|
20230622,130600,276566800,21300,21350,21350,21300,372
|
|
20230622,130500,268625000,21350,21350,21350,21350,0
|
|
20230622,130400,268625000,21350,21350,21350,21350,0
|
|
20230622,130300,268625000,21350,21350,21350,21350,0
|
|
20230622,130200,268625000,21350,21350,21350,21350,84
|
|
20230622,130100,266831600,21400,21400,21400,21400,0
|
|
20230622,130000,266831600,21400,21400,21400,21400,5
|
|
20230622,125900,266724600,21400,21400,21400,21400,1
|
|
20230622,125800,266703200,21350,21350,21350,21350,8
|
|
20230622,125700,266532400,21400,21400,21400,21400,0
|
|
20230622,125600,266532400,21400,21400,21400,21400,1
|
|
20230622,125500,266511000,21400,21400,21400,21400,0
|
|
20230622,125400,266511000,21400,21400,21400,21400,0
|
|
20230622,125300,266511000,21400,21400,21400,21400,0
|
|
20230622,125200,266511000,21400,21400,21400,21400,0
|
|
20230622,125100,266511000,21400,21400,21400,21400,0
|
|
20230622,125000,266511000,21400,21400,21400,21400,1
|
|
20230622,124900,266489600,21350,21350,21350,21350,0
|
|
20230622,124800,266489600,21350,21350,21350,21350,0
|
|
20230622,124700,266489600,21350,21350,21350,21350,0
|
|
20230622,124600,266489600,21350,21350,21350,21350,0
|
|
20230622,124500,266489600,21350,21350,21350,21350,71
|
|
20230622,124400,264973750,21350,21350,21350,21350,0
|
|
20230622,124300,264973750,21350,21350,21350,21350,8
|
|
20230622,124200,264802950,21350,21350,21350,21350,0
|
|
20230622,124100,264802950,21350,21350,21350,21350,0
|
|
20230622,124000,264802950,21350,21350,21350,21350,0
|
|
20230622,123900,264802950,21350,21350,21350,21350,0
|
|
20230622,123800,264802950,21350,21350,21350,21350,0
|
|
20230622,123700,264802950,21350,21350,21350,21350,8
|
|
20230622,123600,264632150,21400,21400,21400,21400,0
|
|
20230622,123500,264632150,21400,21400,21400,21400,0
|
|
20230622,123400,264632150,21400,21400,21400,21400,1
|
|
20230622,123300,264610750,21350,21350,21350,21350,0
|
|
20230622,123200,264610750,21350,21350,21350,21350,0
|
|
20230622,123100,264610750,21350,21350,21350,21350,0
|
|
20230622,123000,264610750,21350,21350,21350,21350,0
|
|
20230622,122900,264610750,21350,21350,21350,21350,0
|
|
20230622,122800,264610750,21350,21350,21350,21350,1
|
|
20230622,122700,264589400,21350,21350,21350,21350,0
|
|
20230622,122600,264589400,21350,21350,21350,21350,0
|
|
20230622,122500,264589400,21350,21400,21400,21350,113
|
|
20230622,122400,262171700,21400,21400,21400,21400,0
|
|
20230622,122300,262171700,21400,21400,21400,21400,0
|
|
20230622,122200,262171700,21400,21400,21400,21400,8
|
|
20230622,122100,262000500,21450,21450,21450,21450,0
|
|
20230622,122000,262000500,21450,21450,21450,21450,2
|
|
20230622,121900,261957600,21350,21350,21350,21350,0
|
|
20230622,121800,261957600,21350,21350,21350,21350,0
|
|
20230622,121700,261957600,21350,21350,21350,21350,0
|
|
20230622,121600,261957600,21350,21350,21350,21350,0
|
|
20230622,121500,261957600,21350,21350,21350,21350,0
|
|
20230622,121400,261957600,21350,21350,21350,21350,0
|
|
20230622,121300,261957600,21350,21350,21350,21350,0
|
|
20230622,121200,261957600,21350,21350,21350,21350,0
|
|
20230622,121100,261957600,21350,21400,21400,21350,74
|
|
20230622,121000,260374800,21450,21450,21450,21450,15
|
|
20230622,120900,260053050,21450,21450,21450,21450,10
|
|
20230622,120800,259838550,21450,21450,21450,21450,0
|
|
20230622,120700,259838550,21450,21450,21450,21450,0
|
|
20230622,120600,259838550,21450,21450,21450,21450,0
|
|
20230622,120500,259838550,21450,21450,21450,21450,1
|
|
20230622,120400,259817100,21400,21400,21400,21400,0
|
|
20230622,120300,259817100,21400,21400,21400,21400,0
|
|
20230622,120200,259817100,21400,21400,21400,21400,0
|
|
20230622,120100,259817100,21400,21400,21400,21400,0
|
|
20230622,120000,259817100,21400,21400,21400,21400,0
|
|
20230622,115900,259817100,21400,21400,21400,21400,109
|
|
20230622,115800,257484500,21400,21400,21400,21400,0
|
|
20230622,115700,257484500,21400,21400,21400,21400,0
|
|
20230622,115600,257484500,21400,21400,21400,21400,0
|
|
20230622,115500,257484500,21400,21400,21400,21400,3
|
|
20230622,115400,257420300,21400,21400,21400,21400,13
|
|
20230622,115300,257142100,21400,21400,21400,21400,0
|
|
20230622,115200,257142100,21400,21400,21400,21400,20
|
|
20230622,115100,256714100,21500,21500,21500,21500,0
|
|
20230622,115000,256714100,21500,21500,21500,21500,0
|
|
20230622,114900,256714100,21500,21500,21500,21500,0
|
|
20230622,114800,256714100,21500,21500,21500,21500,0
|
|
20230622,114700,256714100,21500,21500,21500,21500,1
|
|
20230622,114600,256692600,21400,21400,21400,21400,0
|
|
20230622,114500,256692600,21400,21400,21400,21400,5
|
|
20230622,114400,256585600,21400,21400,21400,21400,0
|
|
20230622,114300,256585600,21400,21400,21400,21400,0
|
|
20230622,114200,256585600,21400,21400,21400,21400,0
|
|
20230622,114100,256585600,21400,21400,21400,21400,8
|
|
20230622,114000,256414400,21500,21500,21500,21500,0
|
|
20230622,113900,256414400,21500,21500,21500,21500,1
|
|
20230622,113800,256392900,21400,21400,21400,21400,0
|
|
20230622,113700,256392900,21400,21400,21400,21400,0
|
|
20230622,113600,256392900,21400,21400,21400,21400,30
|
|
20230622,113500,255750900,21500,21500,21500,21500,0
|
|
20230622,113400,255750900,21500,21500,21500,21500,0
|
|
20230622,113300,255750900,21500,21500,21500,21500,0
|
|
20230622,113200,255750900,21500,21400,21500,21400,23
|
|
20230622,113100,255258600,21500,21500,21500,21500,1
|
|
20230622,113000,255237100,21400,21400,21400,21400,8
|
|
20230622,112900,255065900,21500,21500,21500,21500,0
|
|
20230622,112800,255065900,21500,21500,21500,21500,0
|
|
20230622,112700,255065900,21500,21500,21500,21500,20
|
|
20230622,112600,254635900,21500,21500,21500,21500,0
|
|
20230622,112500,254635900,21500,21500,21500,21500,0
|
|
20230622,112400,254635900,21500,21500,21500,21500,0
|
|
20230622,112300,254635900,21500,21500,21500,21500,0
|
|
20230622,112200,254635900,21500,21500,21500,21500,0
|
|
20230622,112100,254635900,21500,21400,21500,21400,14
|
|
20230622,112000,254336200,21500,21500,21500,21500,0
|
|
20230622,111900,254336200,21500,21500,21500,21500,0
|
|
20230622,111800,254336200,21500,21500,21500,21500,0
|
|
20230622,111700,254336200,21500,21500,21500,21500,1
|
|
20230622,111600,254314700,21400,21400,21400,21400,0
|
|
20230622,111500,254314700,21400,21400,21400,21400,15
|
|
20230622,111400,253993700,21450,21500,21500,21450,86
|
|
20230622,111300,252148950,21550,21550,21550,21550,0
|
|
20230622,111200,252148950,21550,21550,21550,21550,0
|
|
20230622,111100,252148950,21550,21550,21550,21550,0
|
|
20230622,111000,252148950,21550,21550,21550,21550,0
|
|
20230622,110900,252148950,21550,21550,21550,21550,1
|
|
20230622,110800,252127400,21450,21450,21450,21450,0
|
|
20230622,110700,252127400,21450,21450,21450,21450,0
|
|
20230622,110600,252127400,21450,21450,21450,21450,0
|
|
20230622,110500,252127400,21450,21450,21450,21450,0
|
|
20230622,110400,252127400,21450,21450,21450,21450,33
|
|
20230622,110300,251419550,21550,21450,21550,21450,600
|
|
20230622,110200,238498400,21450,21450,21450,21450,0
|
|
20230622,110100,238498400,21450,21450,21450,21450,2
|
|
20230622,110000,238455500,21400,21400,21400,21400,8
|
|
20230622,105900,238284300,21400,21450,21450,21400,31
|
|
20230622,105800,237619700,21450,21450,21450,21450,2
|
|
20230622,105700,237576800,21450,21450,21450,21450,0
|
|
20230622,105600,237576800,21450,21450,21450,21450,0
|
|
20230622,105500,237576800,21450,21450,21450,21450,0
|
|
20230622,105400,237576800,21450,21450,21450,21450,3
|
|
20230622,105300,237512450,21400,21400,21400,21400,0
|
|
20230622,105200,237512450,21400,21400,21400,21400,8
|
|
20230622,105100,237341250,21450,21450,21450,21450,1
|
|
20230622,105000,237319800,21400,21400,21400,21400,1
|
|
20230622,104900,237298400,21400,21400,21400,21400,11
|
|
20230622,104800,237063000,21450,21450,21450,21450,0
|
|
20230622,104700,237063000,21450,21500,21500,21450,35
|
|
20230622,104600,236312150,21500,21500,21500,21500,0
|
|
20230622,104500,236312150,21500,21500,21500,21500,0
|
|
20230622,104400,236312150,21500,21500,21500,21500,100
|
|
20230622,104300,234162150,21500,21450,21500,21450,101
|
|
20230622,104200,231995650,21350,21350,21350,21350,30
|
|
20230622,104100,231355150,21350,21350,21350,21350,20
|
|
20230622,104000,230928150,21400,21450,21450,21400,182
|
|
20230622,103900,227033200,21450,21450,21450,21450,0
|
|
20230622,103800,227033200,21450,21450,21450,21450,0
|
|
20230622,103700,227033200,21450,21450,21450,21450,0
|
|
20230622,103600,227033200,21450,21450,21450,21450,0
|
|
20230622,103500,227033200,21450,21450,21450,21450,0
|
|
20230622,103400,227033200,21450,21450,21450,21450,64
|
|
20230622,103300,225660400,21500,21500,21500,21500,100
|
|
20230622,103200,223510400,21450,21500,21500,21450,42
|
|
20230622,103100,222609050,21550,21600,21600,21550,656
|
|
20230622,103000,208448950,21600,21650,21650,21600,55
|
|
20230622,102900,207258450,21650,21650,21650,21650,0
|
|
20230622,102800,207258450,21650,21650,21650,21650,0
|
|
20230622,102700,207258450,21650,21650,21650,21650,22
|
|
20230622,102600,206782150,21650,21650,21650,21600,29
|
|
20230622,102500,206154700,21650,21650,21650,21650,42
|
|
20230622,102400,205245400,21650,21650,21650,21650,42
|
|
20230622,102300,204336100,21650,21650,21650,21650,21
|
|
20230622,102200,203881450,21650,21650,21650,21650,43
|
|
20230622,102100,202950500,21650,21650,21650,21650,40
|
|
20230622,102000,202084500,21650,21650,21650,21650,23
|
|
20230622,101900,201586550,21650,21650,21650,21650,41
|
|
20230622,101800,200698900,21650,21650,21650,21650,41
|
|
20230622,101700,199811250,21650,21650,21650,21600,32
|
|
20230622,101600,199118850,21650,21650,21650,21650,42
|
|
20230622,101500,198209550,21650,21650,21650,21600,62
|
|
20230622,101400,196868200,21650,21650,21650,21650,21
|
|
20230622,101300,196413550,21650,21600,21650,21550,47
|
|
20230622,101200,195397500,21600,21600,21600,21600,151
|
|
20230622,101100,192135900,21600,21600,21600,21550,41
|
|
20230622,101000,191250700,21600,21600,21600,21600,47
|
|
20230622,100900,190235500,21600,21600,21600,21550,60
|
|
20230622,100800,188940500,21550,21650,21650,21550,32
|
|
20230622,100700,188248150,21650,21650,21650,21650,41
|
|
20230622,100600,187360500,21650,21650,21650,21650,42
|
|
20230622,100500,186451200,21650,21650,21650,21650,34
|
|
20230622,100400,185715100,21650,21600,21650,21600,29
|
|
20230622,100300,185088650,21600,21600,21600,21600,41
|
|
20230622,100200,184203050,21600,21600,21650,21600,24
|
|
20230622,100100,183683700,21650,21650,21650,21650,43
|
|
20230622,100000,182752750,21650,21650,21650,21600,40
|
|
20230622,095900,181886800,21600,21650,21650,21600,23
|
|
20230622,095800,181389850,21650,21650,21650,21650,61
|
|
20230622,095700,180069200,21550,21600,21650,21550,76
|
|
20230622,095600,178427500,21650,21600,21650,21600,22
|
|
20230622,095500,177951250,21650,21650,21650,21600,42
|
|
20230622,095400,177042000,21650,21650,21650,21600,47
|
|
20230622,095300,176024700,21650,21650,21650,21650,22
|
|
20230622,095200,175548400,21650,21650,21650,21650,41
|
|
20230622,095100,174660750,21650,21600,21650,21600,41
|
|
20230622,095000,173773700,21600,21600,21600,21600,25
|
|
20230622,094900,173233700,21600,21600,21600,21600,41
|
|
20230622,094800,172348100,21600,21600,21600,21600,51
|
|
20230622,094700,171246500,21600,21650,21650,21600,41
|
|
20230622,094600,170360800,21600,21600,21600,21600,23
|
|
20230622,094500,169864000,21600,21650,21650,21600,41
|
|
20230622,094400,168977450,21650,21600,21650,21400,70
|
|
20230622,094300,167469450,21600,21600,21650,21600,242
|
|
20230622,094200,162242200,21600,21600,21600,21600,41
|
|
20230622,094100,161356600,21600,21600,21600,21550,21
|
|
20230622,094000,160903050,21600,21600,21600,21550,60
|
|
20230622,093900,159608200,21600,21600,21600,21550,43
|
|
20230622,093800,158679550,21550,21600,21600,21550,72
|
|
20230622,093700,157124400,21600,21600,21600,21600,41
|
|
20230622,093600,156238800,21600,21600,21600,21600,44
|
|
20230622,093500,155288400,21550,21450,21550,21450,60
|
|
20230622,093400,154000500,21450,21450,21450,21450,43
|
|
20230622,093300,153078150,21450,21450,21450,21450,41
|
|
20230622,093200,152198700,21450,21450,21450,21450,74
|
|
20230622,093100,150611400,21450,21400,21450,21400,61
|
|
20230622,093000,149305050,21400,21400,21400,21350,48
|
|
20230622,092900,148278250,21400,21400,21400,21400,22
|
|
20230622,092800,147807450,21400,21300,21400,21250,1342
|
|
20230622,092700,119219300,21300,21300,21300,21250,687
|
|
20230622,092600,104588700,21250,21250,21250,21250,138
|
|
20230622,092500,101656200,21300,21300,21300,21300,0
|
|
20230622,092400,101656200,21300,21300,21300,21300,282
|
|
20230622,092300,95649600,21300,21300,21300,21300,0
|
|
20230622,092200,95649600,21300,21300,21300,21300,330
|
|
20230622,092100,88620600,21300,21300,21300,21300,8
|
|
20230622,092000,88450200,21400,21400,21400,21400,0
|
|
20230622,091900,88450200,21400,21400,21400,21400,3
|
|
20230622,091800,88386000,21300,21300,21300,21300,10
|
|
20230622,091700,88173000,21350,21350,21350,21350,0
|
|
20230622,091600,88173000,21350,21350,21350,21350,103
|
|
20230622,091500,85973950,21350,21350,21350,21350,1
|
|
20230622,091400,85952600,21300,21300,21300,21300,198
|
|
20230622,091300,81735200,21200,21300,21300,21200,681
|
|
20230622,091200,67232200,21200,21250,21250,21200,3
|
|
20230622,091100,67168550,21300,21350,21350,21200,2878
|
|
20230622,091000,5860650,21350,21350,21350,21350,0
|
|
20230622,090900,5860650,21350,21350,21350,21350,85
|
|
20230622,090800,4045900,21350,21350,21350,21350,0
|
|
20230622,090700,4045900,21350,21350,21350,21350,60
|
|
20230622,090600,2764900,21300,21300,21300,21300,0
|
|
20230622,090500,2764900,21300,21300,21300,21300,0
|
|
20230622,090400,2764900,21300,21300,21300,21300,6
|
|
20230622,090300,2637100,21350,21350,21350,21350,0
|
|
20230622,090200,2637100,21350,21350,21350,21350,0
|
|
20230622,090100,2637100,21350,21400,21400,21350,11
|
|
20230622,090000,2402200,21400,21450,21450,21400,61
|