672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200900,4175804750,23250,23250,23250,23250,2590
|
|
20230622,200800,4175804750,23250,23250,23250,23250,0
|
|
20230622,200700,4175804750,23250,23250,23250,23250,0
|
|
20230622,200600,4175804750,23250,23250,23250,23250,0
|
|
20230622,200500,4175804750,23250,23250,23250,23250,0
|
|
20230622,200400,4175804750,23250,23250,23250,23250,0
|
|
20230622,200300,4175804750,23250,23250,23250,23250,0
|
|
20230622,200200,4175804750,23250,23250,23250,23250,0
|
|
20230622,200100,4175804750,23250,23250,23250,23250,0
|
|
20230622,200000,4175804750,23250,23250,23250,23250,0
|
|
20230622,195900,4175804750,23250,23250,23250,23250,0
|
|
20230622,195800,4175804750,23250,23250,23250,23250,0
|
|
20230622,195700,4175804750,23250,23250,23250,23250,0
|
|
20230622,195600,4175804750,23250,23250,23250,23250,0
|
|
20230622,195500,4175804750,23250,23250,23250,23250,0
|
|
20230622,195400,4175804750,23250,23250,23250,23250,0
|
|
20230622,195300,4175804750,23250,23250,23250,23250,0
|
|
20230622,195200,4175804750,23250,23250,23250,23250,0
|
|
20230622,195100,4175804750,23250,23250,23250,23250,0
|
|
20230622,195000,4175804750,23250,23250,23250,23250,0
|
|
20230622,194900,4175804750,23250,23250,23250,23250,0
|
|
20230622,194800,4175804750,23250,23250,23250,23250,0
|
|
20230622,194700,4175804750,23250,23250,23250,23250,0
|
|
20230622,194600,4175804750,23250,23250,23250,23250,0
|
|
20230622,194500,4175804750,23250,23250,23250,23250,0
|
|
20230622,194400,4175804750,23250,23250,23250,23250,0
|
|
20230622,194300,4175804750,23250,23250,23250,23250,0
|
|
20230622,194200,4175804750,23250,23250,23250,23250,0
|
|
20230622,194100,4175804750,23250,23250,23250,23250,0
|
|
20230622,194000,4175804750,23250,23250,23250,23250,0
|
|
20230622,193900,4175804750,23250,23250,23250,23250,2590
|
|
20230622,193800,4175804750,23250,23250,23250,23250,0
|
|
20230622,193700,4175804750,23250,23250,23250,23250,0
|
|
20230622,193600,4175804750,23250,23250,23250,23250,0
|
|
20230622,193500,4175804750,23250,23250,23250,23250,0
|
|
20230622,193400,4175804750,23250,23250,23250,23250,0
|
|
20230622,193300,4175804750,23250,23250,23250,23250,0
|
|
20230622,193200,4175804750,23250,23250,23250,23250,0
|
|
20230622,193100,4175804750,23250,23250,23250,23250,0
|
|
20230622,193000,4175804750,23250,23250,23250,23250,0
|
|
20230622,192900,4175804750,23250,23250,23250,23250,0
|
|
20230622,192800,4175804750,23250,23250,23250,23250,0
|
|
20230622,192700,4175804750,23250,23250,23250,23250,0
|
|
20230622,192600,4175804750,23250,23250,23250,23250,0
|
|
20230622,192500,4175804750,23250,23250,23250,23250,0
|
|
20230622,192400,4175804750,23250,23250,23250,23250,0
|
|
20230622,192300,4175804750,23250,23250,23250,23250,0
|
|
20230622,192200,4175804750,23250,23250,23250,23250,0
|
|
20230622,192100,4175804750,23250,23250,23250,23250,0
|
|
20230622,192000,4175804750,23250,23250,23250,23250,0
|
|
20230622,191900,4175804750,23250,23250,23250,23250,0
|
|
20230622,191800,4175804750,23250,23250,23250,23250,0
|
|
20230622,191700,4175804750,23250,23250,23250,23250,0
|
|
20230622,191600,4175804750,23250,23250,23250,23250,0
|
|
20230622,191500,4175804750,23250,23250,23250,23250,0
|
|
20230622,191400,4175804750,23250,23250,23250,23250,0
|
|
20230622,191300,4175804750,23250,23250,23250,23250,0
|
|
20230622,191200,4175804750,23250,23250,23250,23250,0
|
|
20230622,191100,4175804750,23250,23250,23250,23250,0
|
|
20230622,191000,4175804750,23250,23250,23250,23250,0
|
|
20230622,190900,4175804750,23250,23250,23250,23250,2590
|
|
20230622,190800,4175804750,23250,23250,23250,23250,0
|
|
20230622,190700,4175804750,23250,23250,23250,23250,0
|
|
20230622,190600,4175804750,23250,23250,23250,23250,0
|
|
20230622,190500,4175804750,23250,23250,23250,23250,0
|
|
20230622,190400,4175804750,23250,23250,23250,23250,0
|
|
20230622,190300,4175804750,23250,23250,23250,23250,0
|
|
20230622,190200,4175804750,23250,23250,23250,23250,0
|
|
20230622,190100,4175804750,23250,23250,23250,23250,0
|
|
20230622,190000,4175804750,23250,23250,23250,23250,0
|
|
20230622,185900,4175804750,23250,23250,23250,23250,0
|
|
20230622,185800,4175804750,23250,23250,23250,23250,0
|
|
20230622,185700,4175804750,23250,23250,23250,23250,0
|
|
20230622,185600,4175804750,23250,23250,23250,23250,0
|
|
20230622,185500,4175804750,23250,23250,23250,23250,0
|
|
20230622,185400,4175804750,23250,23250,23250,23250,0
|
|
20230622,185300,4175804750,23250,23250,23250,23250,0
|
|
20230622,185200,4175804750,23250,23250,23250,23250,0
|
|
20230622,185100,4175804750,23250,23250,23250,23250,0
|
|
20230622,185000,4175804750,23250,23250,23250,23250,0
|
|
20230622,184900,4175804750,23250,23250,23250,23250,0
|
|
20230622,184800,4175804750,23250,23250,23250,23250,0
|
|
20230622,184700,4175804750,23250,23250,23250,23250,0
|
|
20230622,184600,4175804750,23250,23250,23250,23250,0
|
|
20230622,184500,4175804750,23250,23250,23250,23250,0
|
|
20230622,184400,4175804750,23250,23250,23250,23250,0
|
|
20230622,184300,4175804750,23250,23250,23250,23250,0
|
|
20230622,184200,4175804750,23250,23250,23250,23250,0
|
|
20230622,184100,4175804750,23250,23250,23250,23250,0
|
|
20230622,184000,4175804750,23250,23250,23250,23250,0
|
|
20230622,183900,4175804750,23250,23250,23250,23250,2590
|
|
20230622,183800,4175804750,23250,23250,23250,23250,0
|
|
20230622,183700,4175804750,23250,23250,23250,23250,0
|
|
20230622,183600,4175804750,23250,23250,23250,23250,0
|
|
20230622,183500,4175804750,23250,23250,23250,23250,0
|
|
20230622,183400,4175804750,23250,23250,23250,23250,0
|
|
20230622,183300,4175804750,23250,23250,23250,23250,0
|
|
20230622,183200,4175804750,23250,23250,23250,23250,0
|
|
20230622,183100,4175804750,23250,23250,23250,23250,0
|
|
20230622,183000,4175804750,23250,23250,23250,23250,0
|
|
20230622,182900,4175804750,23250,23250,23250,23250,0
|
|
20230622,182800,4175804750,23250,23250,23250,23250,0
|
|
20230622,182700,4175804750,23250,23250,23250,23250,0
|
|
20230622,182600,4175804750,23250,23250,23250,23250,0
|
|
20230622,182500,4175804750,23250,23250,23250,23250,0
|
|
20230622,182400,4175804750,23250,23250,23250,23250,0
|
|
20230622,182300,4175804750,23250,23250,23250,23250,0
|
|
20230622,182200,4175804750,23250,23250,23250,23250,0
|
|
20230622,182100,4175804750,23250,23250,23250,23250,0
|
|
20230622,182000,4175804750,23250,23250,23250,23250,0
|
|
20230622,181900,4175804750,23250,23250,23250,23250,0
|
|
20230622,181800,4175804750,23250,23250,23250,23250,0
|
|
20230622,181700,4175804750,23250,23250,23250,23250,0
|
|
20230622,181600,4175804750,23250,23250,23250,23250,0
|
|
20230622,181500,4175804750,23250,23250,23250,23250,0
|
|
20230622,181400,4175804750,23250,23250,23250,23250,0
|
|
20230622,181300,4175804750,23250,23250,23250,23250,0
|
|
20230622,181200,4175804750,23250,23250,23250,23250,0
|
|
20230622,181100,4175804750,23250,23250,23250,23250,0
|
|
20230622,181000,4175804750,23250,23250,23250,23250,0
|
|
20230622,180900,4175804750,23250,23250,23250,23250,2590
|
|
20230622,180800,4175804750,23250,23250,23250,23250,0
|
|
20230622,180700,4175804750,23250,23250,23250,23250,0
|
|
20230622,180600,4175804750,23250,23250,23250,23250,0
|
|
20230622,180500,4175804750,23250,23250,23250,23250,0
|
|
20230622,180400,4175804750,23250,23250,23250,23250,0
|
|
20230622,180300,4175804750,23250,23250,23250,23250,0
|
|
20230622,180200,4175804750,23250,23250,23250,23250,0
|
|
20230622,180100,4175804750,23250,23250,23250,23250,0
|
|
20230622,180000,4175804750,23250,23250,23250,23250,0
|
|
20230622,175900,4175804750,23250,23250,23250,23250,0
|
|
20230622,175800,4175804750,23250,23250,23250,23250,0
|
|
20230622,175700,4175804750,23250,23250,23250,23250,0
|
|
20230622,175600,4175804750,23250,23250,23250,23250,0
|
|
20230622,175500,4175804750,23250,23250,23250,23250,0
|
|
20230622,175400,4175804750,23250,23250,23250,23250,0
|
|
20230622,175300,4175804750,23250,23250,23250,23250,0
|
|
20230622,175200,4175804750,23250,23250,23250,23250,0
|
|
20230622,175100,4175804750,23250,23250,23250,23250,0
|
|
20230622,175000,4175804750,23250,23250,23250,23250,0
|
|
20230622,174900,4175804750,23250,23250,23250,23250,0
|
|
20230622,174800,4175804750,23250,23250,23250,23250,0
|
|
20230622,174700,4175804750,23250,23250,23250,23250,0
|
|
20230622,174600,4175804750,23250,23250,23250,23250,0
|
|
20230622,174500,4175804750,23250,23250,23250,23250,0
|
|
20230622,174400,4175804750,23250,23250,23250,23250,0
|
|
20230622,174300,4175804750,23250,23250,23250,23250,0
|
|
20230622,174200,4175804750,23250,23250,23250,23250,0
|
|
20230622,174100,4175804750,23250,23250,23250,23250,0
|
|
20230622,174000,4175804750,23250,23250,23250,23250,0
|
|
20230622,173900,4175804750,23250,23250,23250,23250,2590
|
|
20230622,173800,4175804750,23250,23250,23250,23250,0
|
|
20230622,173700,4175804750,23250,23250,23250,23250,0
|
|
20230622,173600,4175804750,23250,23250,23250,23250,0
|
|
20230622,173500,4175804750,23250,23250,23250,23250,0
|
|
20230622,173400,4175804750,23250,23250,23250,23250,0
|
|
20230622,173300,4175804750,23250,23250,23250,23250,0
|
|
20230622,173200,4175804750,23250,23250,23250,23250,0
|
|
20230622,173100,4175804750,23250,23250,23250,23250,0
|
|
20230622,173000,4175804750,23250,23250,23250,23250,0
|
|
20230622,172900,4175804750,23250,23250,23250,23250,0
|
|
20230622,172800,4175804750,23250,23250,23250,23250,0
|
|
20230622,172700,4175804750,23250,23250,23250,23250,0
|
|
20230622,172600,4175804750,23250,23250,23250,23250,0
|
|
20230622,172500,4175804750,23250,23250,23250,23250,0
|
|
20230622,172400,4175804750,23250,23250,23250,23250,0
|
|
20230622,172300,4175804750,23250,23250,23250,23250,0
|
|
20230622,172200,4175804750,23250,23250,23250,23250,0
|
|
20230622,172100,4175804750,23250,23250,23250,23250,0
|
|
20230622,172000,4175804750,23250,23250,23250,23250,0
|
|
20230622,171900,4175804750,23250,23250,23250,23250,0
|
|
20230622,171800,4175804750,23250,23250,23250,23250,0
|
|
20230622,171700,4175804750,23250,23250,23250,23250,0
|
|
20230622,171600,4175804750,23250,23250,23250,23250,0
|
|
20230622,171500,4175804750,23250,23250,23250,23250,0
|
|
20230622,171400,4175804750,23250,23250,23250,23250,0
|
|
20230622,171300,4175804750,23250,23250,23250,23250,0
|
|
20230622,171200,4175804750,23250,23250,23250,23250,0
|
|
20230622,171100,4175804750,23250,23250,23250,23250,0
|
|
20230622,171000,4175804750,23250,23250,23250,23250,0
|
|
20230622,170900,4175804750,23250,23250,23250,23250,2590
|
|
20230622,170800,4175804750,23250,23250,23250,23250,0
|
|
20230622,170700,4175804750,23250,23250,23250,23250,0
|
|
20230622,170600,4175804750,23250,23250,23250,23250,0
|
|
20230622,170500,4175804750,23250,23250,23250,23250,0
|
|
20230622,170400,4175804750,23250,23250,23250,23250,0
|
|
20230622,170300,4175804750,23250,23250,23250,23250,0
|
|
20230622,170200,4175804750,23250,23250,23250,23250,0
|
|
20230622,170100,4175804750,23250,23250,23250,23250,0
|
|
20230622,170000,4175804750,23250,23250,23250,23250,0
|
|
20230622,165900,4175804750,23250,23250,23250,23250,0
|
|
20230622,165800,4175804750,23250,23250,23250,23250,0
|
|
20230622,165700,4175804750,23250,23250,23250,23250,0
|
|
20230622,165600,4175804750,23250,23250,23250,23250,0
|
|
20230622,165500,4175804750,23250,23250,23250,23250,0
|
|
20230622,165400,4175804750,23250,23250,23250,23250,0
|
|
20230622,165300,4175804750,23250,23250,23250,23250,0
|
|
20230622,165200,4175804750,23250,23250,23250,23250,0
|
|
20230622,165100,4175804750,23250,23250,23250,23250,0
|
|
20230622,165000,4175804750,23250,23250,23250,23250,0
|
|
20230622,164900,4175804750,23250,23250,23250,23250,0
|
|
20230622,164800,4175804750,23250,23250,23250,23250,0
|
|
20230622,164700,4175804750,23250,23250,23250,23250,0
|
|
20230622,164600,4175804750,23250,23250,23250,23250,0
|
|
20230622,164500,4175804750,23250,23250,23250,23250,0
|
|
20230622,164400,4175804750,23250,23250,23250,23250,0
|
|
20230622,164300,4175804750,23250,23250,23250,23250,0
|
|
20230622,164200,4175804750,23250,23250,23250,23250,0
|
|
20230622,164100,4175804750,23250,23250,23250,23250,0
|
|
20230622,164000,4175804750,23250,23250,23250,23250,0
|
|
20230622,163900,4175804750,23250,23250,23250,23250,2590
|
|
20230622,163800,4175804750,23250,23250,23250,23250,0
|
|
20230622,163700,4175804750,23250,23250,23250,23250,0
|
|
20230622,163600,4175804750,23250,23250,23250,23250,0
|
|
20230622,163500,4175804750,23250,23250,23250,23250,0
|
|
20230622,163400,4175804750,23250,23250,23250,23250,0
|
|
20230622,163300,4175804750,23250,23250,23250,23250,0
|
|
20230622,163200,4175804750,23250,23250,23250,23250,0
|
|
20230622,163100,4175804750,23250,23250,23250,23250,0
|
|
20230622,163000,4175804750,23250,23250,23250,23250,0
|
|
20230622,162900,4175804750,23250,23250,23250,23250,0
|
|
20230622,162800,4175804750,23250,23250,23250,23250,0
|
|
20230622,162700,4175804750,23250,23250,23250,23250,0
|
|
20230622,162600,4175804750,23250,23250,23250,23250,0
|
|
20230622,162500,4175804750,23250,23250,23250,23250,0
|
|
20230622,162400,4175804750,23250,23250,23250,23250,0
|
|
20230622,162300,4175804750,23250,23250,23250,23250,0
|
|
20230622,162200,4175804750,23250,23250,23250,23250,0
|
|
20230622,162100,4175804750,23250,23250,23250,23250,0
|
|
20230622,162000,4175804750,23250,23250,23250,23250,0
|
|
20230622,161900,4175804750,23250,23250,23250,23250,0
|
|
20230622,161800,4175804750,23250,23250,23250,23250,0
|
|
20230622,161700,4175804750,23250,23250,23250,23250,0
|
|
20230622,161600,4175804750,23250,23250,23250,23250,0
|
|
20230622,161500,4175804750,23250,23250,23250,23250,0
|
|
20230622,161400,4175804750,23250,23250,23250,23250,0
|
|
20230622,161300,4175804750,23250,23250,23250,23250,0
|
|
20230622,161200,4175804750,23250,23250,23250,23250,0
|
|
20230622,161100,4175804750,23250,23250,23250,23250,0
|
|
20230622,161000,4175804750,23250,23250,23250,23250,0
|
|
20230622,160900,4175804750,23250,23250,23250,23250,2590
|
|
20230622,160800,4175804750,23250,23250,23250,23250,0
|
|
20230622,160700,4175804750,23250,23250,23250,23250,0
|
|
20230622,160600,4175804750,23250,23250,23250,23250,0
|
|
20230622,160500,4175804750,23250,23250,23250,23250,0
|
|
20230622,160400,4175804750,23250,23250,23250,23250,0
|
|
20230622,160300,4175804750,23250,23250,23250,23250,0
|
|
20230622,160200,4175804750,23250,23250,23250,23250,0
|
|
20230622,160100,4175804750,23250,23250,23250,23250,0
|
|
20230622,160000,4175804750,23250,23250,23250,23250,0
|
|
20230622,155900,4175804750,23250,23250,23250,23250,0
|
|
20230622,155800,4175804750,23250,23250,23250,23250,0
|
|
20230622,155700,4175804750,23250,23250,23250,23250,0
|
|
20230622,155600,4175804750,23250,23250,23250,23250,0
|
|
20230622,155500,4175804750,23250,23250,23250,23250,0
|
|
20230622,155400,4175804750,23250,23250,23250,23250,0
|
|
20230622,155300,4175804750,23250,23250,23250,23250,0
|
|
20230622,155200,4175804750,23250,23250,23250,23250,0
|
|
20230622,155100,4175804750,23250,23250,23250,23250,0
|
|
20230622,155000,4175804750,23250,23250,23250,23250,0
|
|
20230622,154900,4175804750,23250,23250,23250,23250,0
|
|
20230622,154800,4175804750,23250,23250,23250,23250,0
|
|
20230622,154700,4175804750,23250,23250,23250,23250,0
|
|
20230622,154600,4175804750,23250,23250,23250,23250,0
|
|
20230622,154500,4175804750,23250,23250,23250,23250,0
|
|
20230622,154400,4175804750,23250,23250,23250,23250,0
|
|
20230622,154300,4175804750,23250,23250,23250,23250,0
|
|
20230622,154200,4175804750,23250,23250,23250,23250,0
|
|
20230622,154100,4175804750,23250,23250,23250,23250,0
|
|
20230622,154000,4175804750,23250,23250,23250,23250,0
|
|
20230622,153900,4175804750,23250,23250,23250,23250,2590
|
|
20230622,153800,4175804750,23250,23250,23250,23250,0
|
|
20230622,153700,4175804750,23250,23250,23250,23250,0
|
|
20230622,153600,4175804750,23250,23250,23250,23250,0
|
|
20230622,153500,4175804750,23250,23250,23250,23250,0
|
|
20230622,153400,4175804750,23250,23250,23250,23250,0
|
|
20230622,153300,4175804750,23250,23250,23250,23250,0
|
|
20230622,153200,4175804750,23250,23250,23250,23250,0
|
|
20230622,153100,4175804750,23250,23250,23250,23250,0
|
|
20230622,153000,4175804750,23250,23250,23250,23250,2590
|
|
20230622,152900,4115587250,23250,23250,23250,23250,0
|
|
20230622,152800,4115587250,23250,23250,23250,23250,0
|
|
20230622,152700,4115587250,23250,23250,23250,23250,0
|
|
20230622,152600,4115587250,23250,23250,23250,23250,0
|
|
20230622,152500,4115587250,23250,23250,23250,23250,0
|
|
20230622,152400,4115587250,23250,23250,23250,23250,0
|
|
20230622,152300,4115587250,23250,23250,23250,23250,0
|
|
20230622,152200,4115587250,23250,23250,23250,23250,0
|
|
20230622,152100,4115587250,23250,23250,23250,23250,0
|
|
20230622,152000,4115587250,23250,23250,23250,23250,0
|
|
20230622,151900,4115587250,23250,23200,23300,23150,194
|
|
20230622,151800,4111086600,23150,23200,23350,23150,320
|
|
20230622,151700,4103656100,23200,23150,23200,23150,380
|
|
20230622,151600,4094855300,23250,23150,23300,23100,795
|
|
20230622,151500,4076459850,23150,23100,23150,23000,7525
|
|
20230622,151400,3903187950,23150,23100,23150,23100,322
|
|
20230622,151300,3895749000,23100,23050,23100,23050,992
|
|
20230622,151200,3872850650,23100,23100,23200,23000,7592
|
|
20230622,151100,3697658300,23100,23300,23300,23050,12754
|
|
20230622,151000,3402015300,23300,23300,23300,23300,644
|
|
20230622,150900,3387010100,23300,23300,23350,23300,201
|
|
20230622,150800,3382321000,23350,23300,23350,23300,195
|
|
20230622,150700,3377777000,23300,23300,23350,23300,345
|
|
20230622,150600,3369728500,23350,23400,23400,23350,74
|
|
20230622,150500,3368000450,23400,23300,23400,23300,57
|
|
20230622,150400,3366671550,23300,23350,23350,23300,3356
|
|
20230622,150300,3288450650,23350,23350,23350,23350,204
|
|
20230622,150200,3283687250,23350,23350,23350,23350,78
|
|
20230622,150100,3281865950,23350,23500,23500,23350,4015
|
|
20230622,150000,3187752900,23500,23500,23500,23450,62
|
|
20230622,145900,3186297700,23450,23500,23500,23450,180
|
|
20230622,145800,3182075550,23500,23500,23500,23500,146
|
|
20230622,145700,3178644550,23500,23500,23500,23500,113
|
|
20230622,145600,3175989050,23550,23500,23550,23500,98
|
|
20230622,145500,3173685550,23500,23450,23550,23450,685
|
|
20230622,145400,3157589800,23500,23500,23500,23450,63
|
|
20230622,145300,3156111200,23450,23500,23500,23450,45
|
|
20230622,145200,3155055550,23500,23500,23500,23500,41
|
|
20230622,145100,3154092050,23500,23500,23500,23500,97
|
|
20230622,145000,3151812550,23600,23600,23600,23600,0
|
|
20230622,144900,3151812550,23600,23500,23600,23500,488
|
|
20230622,144800,3140342450,23500,23500,23500,23500,7
|
|
20230622,144700,3140177950,23500,23500,23500,23500,20
|
|
20230622,144600,3139707950,23500,23500,23500,23500,15
|
|
20230622,144500,3139355450,23450,23450,23450,23450,25
|
|
20230622,144400,3138769200,23450,23500,23500,23450,635
|
|
20230622,144300,3123876150,23500,23500,23500,23500,66
|
|
20230622,144200,3122325150,23450,23450,23450,23450,50
|
|
20230622,144100,3121152650,23500,23500,23500,23500,1
|
|
20230622,144000,3121129150,23500,23450,23500,23450,18
|
|
20230622,143900,3120707000,23400,23400,23400,23400,10
|
|
20230622,143800,3120473000,23400,23450,23450,23400,312
|
|
20230622,143700,3113166700,23500,23450,23500,23450,150
|
|
20230622,143600,3109642700,23450,23450,23450,23400,21
|
|
20230622,143500,3109150450,23450,23450,23450,23450,446
|
|
20230622,143400,3098691750,23500,23500,23500,23500,154
|
|
20230622,143300,3095072750,23500,23500,23650,23500,968
|
|
20230622,143200,3072231250,23500,23500,23500,23450,399
|
|
20230622,143100,3062873700,23500,23450,23500,23450,63
|
|
20230622,143000,3061396250,23450,23500,23500,23450,32
|
|
20230622,142900,3060645750,23450,23500,23500,23450,926
|
|
20230622,142800,3038930750,23450,23450,23450,23450,0
|
|
20230622,142700,3038930750,23450,23550,23550,23450,2142
|
|
20230622,142600,2988594500,23550,23550,23600,23550,442
|
|
20230622,142500,2978185150,23600,23600,23600,23600,0
|
|
20230622,142400,2978185150,23600,23550,23600,23550,899
|
|
20230622,142300,2957013450,23600,23600,23600,23600,2
|
|
20230622,142200,2956966250,23600,23600,23600,23600,16
|
|
20230622,142100,2956588650,23550,23600,23600,23550,110
|
|
20230622,142000,2953993050,23650,23600,23650,23600,3
|
|
20230622,141900,2953922200,23600,23600,23600,23600,11
|
|
20230622,141800,2953662600,23600,23550,23600,23550,237
|
|
20230622,141700,2948080000,23550,23600,23600,23550,71
|
|
20230622,141600,2946406750,23600,23600,23600,23600,54
|
|
20230622,141500,2945132350,23600,23650,23650,23600,445
|
|
20230622,141400,2934629000,23650,23600,23650,23600,29
|
|
20230622,141300,2933943300,23650,23600,23650,23550,787
|
|
20230622,141200,2915370050,23550,23600,23600,23550,39
|
|
20230622,141100,2914450600,23600,23600,23600,23550,24
|
|
20230622,141000,2913884400,23550,23550,23550,23550,15
|
|
20230622,140900,2913531150,23550,23550,23550,23550,103
|
|
20230622,140800,2911105500,23550,23550,23550,23550,6
|
|
20230622,140700,2910964200,23500,23500,23500,23500,21
|
|
20230622,140600,2910470700,23500,23500,23500,23500,0
|
|
20230622,140500,2910470700,23500,23500,23500,23500,0
|
|
20230622,140400,2910470700,23500,23500,23500,23500,4
|
|
20230622,140300,2910376700,23500,23500,23500,23500,36
|
|
20230622,140200,2909530700,23500,23500,23500,23500,0
|
|
20230622,140100,2909530700,23500,23500,23500,23500,110
|
|
20230622,140000,2906945700,23500,23500,23500,23500,2
|
|
20230622,135900,2906898700,23500,23500,23550,23500,61
|
|
20230622,135800,2905464700,23500,23500,23500,23500,0
|
|
20230622,135700,2905464700,23500,23500,23500,23500,50
|
|
20230622,135600,2904289700,23500,23500,23500,23500,0
|
|
20230622,135500,2904289700,23500,23500,23500,23500,370
|
|
20230622,135400,2895594700,23550,23550,23550,23550,23
|
|
20230622,135300,2895053050,23550,23550,23550,23550,658
|
|
20230622,135200,2879557150,23550,23600,23600,23550,95
|
|
20230622,135100,2877318900,23600,23600,23600,23550,383
|
|
20230622,135000,2868296150,23600,23600,23600,23600,4
|
|
20230622,134900,2868201750,23600,23550,23600,23550,781
|
|
20230622,134800,2849807150,23500,23500,23500,23500,0
|
|
20230622,134700,2849807150,23500,23500,23500,23500,315
|
|
20230622,134600,2842404650,23450,23400,23450,23400,310
|
|
20230622,134500,2835135200,23400,23400,23400,23400,500
|
|
20230622,134400,2823435200,23350,23350,23350,23350,0
|
|
20230622,134300,2823435200,23350,23350,23350,23350,1
|
|
20230622,134200,2823411850,23350,23350,23350,23350,20
|
|
20230622,134100,2822944850,23350,23350,23350,23350,15
|
|
20230622,134000,2822594600,23350,23400,23400,23350,2556
|
|
20230622,133900,2762873000,23450,23450,23450,23450,1
|
|
20230622,133800,2762849550,23450,23450,23450,23400,254
|
|
20230622,133700,2756893300,23450,23450,23450,23450,11
|
|
20230622,133600,2756635350,23450,23450,23450,23450,0
|
|
20230622,133500,2756635350,23450,23450,23450,23450,0
|
|
20230622,133400,2756635350,23450,23450,23450,23450,19
|
|
20230622,133300,2756189800,23400,23350,23400,23350,17
|
|
20230622,133200,2755792500,23400,23400,23400,23400,130
|
|
20230622,133100,2752750500,23400,23400,23400,23400,2
|
|
20230622,133000,2752703700,23350,23350,23350,23350,0
|
|
20230622,132900,2752703700,23350,23400,23400,23350,41
|
|
20230622,132800,2751745750,23400,23400,23400,23400,61
|
|
20230622,132700,2750318350,23400,23400,23400,23400,50
|
|
20230622,132600,2749148350,23400,23350,23400,23350,11
|
|
20230622,132500,2748891000,23350,23400,23400,23350,103
|
|
20230622,132400,2746485900,23400,23400,23400,23400,206
|
|
20230622,132300,2741665500,23350,23350,23350,23350,24
|
|
20230622,132200,2741105100,23350,23350,23350,23350,0
|
|
20230622,132100,2741105100,23350,23350,23350,23350,0
|
|
20230622,132000,2741105100,23350,23350,23350,23350,0
|
|
20230622,131900,2741105100,23350,23350,23350,23350,66
|
|
20230622,131800,2739564000,23350,23400,23400,23350,719
|
|
20230622,131700,2722759600,23400,23450,23450,23400,83
|
|
20230622,131600,2720817300,23400,23400,23400,23400,102
|
|
20230622,131500,2718430500,23450,23450,23450,23450,100
|
|
20230622,131400,2716085500,23400,23450,23450,23400,500
|
|
20230622,131300,2704384850,23450,23450,23450,23450,2
|
|
20230622,131200,2704337950,23450,23450,23450,23450,7
|
|
20230622,131100,2704173800,23450,23450,23450,23450,130
|
|
20230622,131000,2701125300,23400,23450,23450,23400,372
|
|
20230622,130900,2692419950,23450,23500,23500,23450,23
|
|
20230622,130800,2691880350,23500,23500,23500,23500,10
|
|
20230622,130700,2691645350,23500,23450,23500,23450,390
|
|
20230622,130600,2682498950,23400,23400,23400,23400,0
|
|
20230622,130500,2682498950,23400,23450,23450,23400,111
|
|
20230622,130400,2679896050,23450,23450,23450,23450,53
|
|
20230622,130300,2678653200,23400,23400,23400,23400,6
|
|
20230622,130200,2678512800,23400,23400,23400,23400,1
|
|
20230622,130100,2678489400,23450,23450,23450,23450,0
|
|
20230622,130000,2678489400,23450,23350,23450,23350,60
|
|
20230622,125900,2677082500,23350,23400,23400,23350,2
|
|
20230622,125800,2677035750,23400,23400,23400,23400,200
|
|
20230622,125700,2672355750,23400,23350,23400,23350,178
|
|
20230622,125600,2668199400,23300,23300,23300,23300,15
|
|
20230622,125500,2667849900,23300,23350,23350,23250,179
|
|
20230622,125400,2663674750,23250,23350,23400,23250,3517
|
|
20230622,125300,2581887450,23300,23350,23350,23300,4671
|
|
20230622,125200,2473033300,23350,23350,23350,23350,6
|
|
20230622,125100,2472893200,23350,23350,23400,23350,79
|
|
20230622,125000,2471046800,23350,23350,23350,23350,241
|
|
20230622,124900,2465419450,23350,23350,23350,23350,609
|
|
20230622,124800,2451199300,23350,23350,23350,23350,155
|
|
20230622,124700,2447580050,23350,23400,23400,23350,40
|
|
20230622,124600,2446645800,23400,23350,23400,23350,211
|
|
20230622,124500,2441715550,23350,23350,23350,23350,0
|
|
20230622,124400,2441715550,23350,23350,23400,23350,167
|
|
20230622,124300,2437816050,23350,23350,23350,23350,101
|
|
20230622,124200,2435457700,23350,23400,23400,23350,150
|
|
20230622,124100,2431950200,23400,23400,23400,23400,1
|
|
20230622,124000,2431926800,23400,23350,23400,23350,172
|
|
20230622,123900,2427908450,23350,23350,23350,23350,17
|
|
20230622,123800,2427511500,23350,23350,23350,23300,415
|
|
20230622,123700,2417826200,23350,23350,23400,23350,872
|
|
20230622,123600,2397461000,23400,23400,23400,23350,1026
|
|
20230622,123500,2373472500,23400,23400,23400,23400,222
|
|
20230622,123400,2368277700,23400,23450,23500,23400,374
|
|
20230622,123300,2359510700,23450,23450,23450,23450,2416
|
|
20230622,123200,2302855500,23450,23450,23450,23450,50
|
|
20230622,123100,2301683000,23400,23400,23450,23400,172
|
|
20230622,123000,2297657900,23450,23400,23450,23400,1838
|
|
20230622,122900,2254643250,23450,23450,23450,23400,1615
|
|
20230622,122800,2216775900,23500,23500,23500,23500,293
|
|
20230622,122700,2209890400,23500,23500,23500,23500,13
|
|
20230622,122600,2209584900,23500,23500,23500,23500,19
|
|
20230622,122500,2209138400,23500,23500,23500,23500,343
|
|
20230622,122400,2201077900,23500,23500,23500,23500,188
|
|
20230622,122300,2196659900,23500,23500,23500,23500,133
|
|
20230622,122200,2193534400,23500,23500,23500,23500,0
|
|
20230622,122100,2193534400,23500,23500,23500,23500,0
|
|
20230622,122000,2193534400,23500,23550,23550,23500,57
|
|
20230622,121900,2192194850,23550,23500,23550,23500,141
|
|
20230622,121800,2188879300,23450,23500,23550,23450,2052
|
|
20230622,121700,2140681400,23600,23600,23600,23600,0
|
|
20230622,121600,2140681400,23600,23500,23600,23500,159
|
|
20230622,121500,2136944750,23500,23500,23500,23500,10
|
|
20230622,121400,2136709750,23500,23500,23500,23500,11
|
|
20230622,121300,2136451250,23500,23500,23500,23500,20
|
|
20230622,121200,2135981250,23500,23500,23500,23500,305
|
|
20230622,121100,2128813750,23500,23550,23600,23500,74
|
|
20230622,121000,2127071050,23550,23550,23550,23550,67
|
|
20230622,120900,2125493200,23550,23550,23550,23550,5
|
|
20230622,120800,2125375450,23550,23550,23550,23550,0
|
|
20230622,120700,2125375450,23550,23550,23550,23550,11
|
|
20230622,120600,2125116400,23550,23550,23550,23550,77
|
|
20230622,120500,2123303050,23550,23550,23550,23550,1
|
|
20230622,120400,2123279500,23500,23500,23500,23500,317
|
|
20230622,120300,2115830000,23500,23500,23500,23500,0
|
|
20230622,120200,2115830000,23500,23500,23500,23500,36
|
|
20230622,120100,2114984000,23550,23500,23550,23500,98
|
|
20230622,120000,2112676150,23500,23500,23500,23500,105
|
|
20230622,115900,2110208650,23500,23500,23500,23500,106
|
|
20230622,115800,2107717650,23500,23500,23500,23500,2769
|
|
20230622,115700,2042646150,23550,23550,23550,23550,70
|
|
20230622,115600,2040997650,23550,23600,23600,23550,1350
|
|
20230622,115500,2009183300,23600,23600,23600,23600,1
|
|
20230622,115400,2009159700,23600,23600,23600,23600,5
|
|
20230622,115300,2009041700,23600,23600,23600,23600,0
|
|
20230622,115200,2009041700,23600,23600,23600,23600,0
|
|
20230622,115100,2009041700,23600,23600,23600,23600,1
|
|
20230622,115000,2009018100,23600,23600,23600,23600,330
|
|
20230622,114900,2001230100,23600,23550,23600,23550,25
|
|
20230622,114800,2000641100,23550,23550,23550,23550,40
|
|
20230622,114700,1999699100,23550,23600,23600,23550,10
|
|
20230622,114600,1999463350,23600,23550,23600,23550,7
|
|
20230622,114500,1999298400,23550,23600,23600,23550,37
|
|
20230622,114400,1998426800,23600,23600,23600,23600,21
|
|
20230622,114300,1997931200,23500,23500,23500,23500,0
|
|
20230622,114200,1997931200,23500,23550,23600,23500,3421
|
|
20230622,114100,1917518300,23550,23650,23650,23550,3096
|
|
20230622,114000,1844568650,23650,23650,23650,23650,5
|
|
20230622,113900,1844450400,23600,23600,23600,23600,200
|
|
20230622,113800,1839730400,23600,23650,23650,23600,34
|
|
20230622,113700,1838927950,23650,23650,23650,23650,7
|
|
20230622,113600,1838762400,23650,23600,23650,23600,354
|
|
20230622,113500,1830407950,23600,23600,23600,23600,96
|
|
20230622,113400,1828142350,23600,23600,23650,23600,1851
|
|
20230622,113300,1784453700,23600,23650,23650,23600,28
|
|
20230622,113200,1783792000,23650,23650,23650,23650,106
|
|
20230622,113100,1781285100,23650,23650,23650,23650,565
|
|
20230622,113000,1767922850,23700,23650,23700,23650,200
|
|
20230622,112900,1763187850,23650,23650,23650,23650,0
|
|
20230622,112800,1763187850,23650,23650,23650,23650,8
|
|
20230622,112700,1762998650,23650,23650,23650,23650,0
|
|
20230622,112600,1762998650,23650,23650,23650,23650,53
|
|
20230622,112500,1761745200,23650,23650,23650,23650,208
|
|
20230622,112400,1756826000,23650,23650,23650,23650,107
|
|
20230622,112300,1754295450,23650,23650,23650,23650,9
|
|
20230622,112200,1754082600,23600,23600,23600,23600,111
|
|
20230622,112100,1751463000,23600,23700,23700,23600,610
|
|
20230622,112000,1737043950,23750,23650,23750,23650,130
|
|
20230622,111900,1733968450,23700,23650,23700,23650,249
|
|
20230622,111800,1728078800,23750,23750,23750,23750,0
|
|
20230622,111700,1728078800,23750,23650,23750,23650,504
|
|
20230622,111600,1716159000,23650,23650,23650,23650,260
|
|
20230622,111500,1710010000,23650,23650,23650,23650,510
|
|
20230622,111400,1697948500,23650,23650,23650,23650,0
|
|
20230622,111300,1697948500,23650,23700,23700,23650,252
|
|
20230622,111200,1691982350,23700,23700,23700,23700,1
|
|
20230622,111100,1691958650,23700,23700,23700,23700,274
|
|
20230622,111000,1685464850,23750,23700,23750,23700,7
|
|
20230622,110900,1685298850,23700,23700,23700,23700,79
|
|
20230622,110800,1683426550,23700,23700,23700,23700,18
|
|
20230622,110700,1682999950,23700,23700,23700,23700,343
|
|
20230622,110600,1674870850,23700,23700,23700,23700,160
|
|
20230622,110500,1671078850,23700,23650,23700,23650,21
|
|
20230622,110400,1670581600,23650,23700,23700,23650,240
|
|
20230622,110300,1664894100,23700,23700,23700,23650,92
|
|
20230622,110200,1662717700,23700,23700,23700,23700,601
|
|
20230622,110100,1648474000,23650,23650,23650,23650,85
|
|
20230622,110000,1646463750,23650,23650,23700,23650,92
|
|
20230622,105900,1644287900,23650,23700,23700,23650,6
|
|
20230622,105800,1644145900,23700,23650,23700,23500,7113
|
|
20230622,105700,1476306000,23650,23800,23800,23650,4568
|
|
20230622,105600,1367899450,23850,23850,23850,23800,332
|
|
20230622,105500,1359986250,23900,23900,23900,23900,10
|
|
20230622,105400,1359747250,23900,23900,23900,23900,0
|
|
20230622,105300,1359747250,23900,23850,23900,23850,68
|
|
20230622,105200,1358124950,23850,23850,23850,23800,174
|
|
20230622,105100,1353982150,23800,23800,23800,23800,0
|
|
20230622,105000,1353982150,23800,23800,23800,23800,6
|
|
20230622,104900,1353839350,23800,23800,23850,23800,180
|
|
20230622,104800,1349552850,23800,23800,23800,23800,0
|
|
20230622,104700,1349552850,23800,23800,23800,23800,193
|
|
20230622,104600,1344959450,23800,23800,23850,23800,117
|
|
20230622,104500,1342174600,23800,23800,23800,23800,0
|
|
20230622,104400,1342174600,23800,23800,23800,23800,9
|
|
20230622,104300,1341960400,23800,23850,23850,23800,574
|
|
20230622,104200,1328280500,23850,23850,23850,23850,120
|
|
20230622,104100,1325418500,23950,23950,23950,23950,21
|
|
20230622,104000,1324915550,23900,23800,23900,23800,747
|
|
20230622,103900,1307095050,23800,23850,23850,23800,271
|
|
20230622,103800,1300644750,23850,23850,23850,23850,0
|
|
20230622,103700,1300644750,23850,23900,23900,23850,900
|
|
20230622,103600,1279177300,23900,23900,23900,23900,36
|
|
20230622,103500,1278316900,23900,23900,23900,23900,5
|
|
20230622,103400,1278197400,23900,23850,23900,23850,257
|
|
20230622,103300,1272062950,23900,23900,23900,23900,40
|
|
20230622,103200,1271106950,23900,23900,23900,23900,2
|
|
20230622,103100,1271059150,23900,23900,23900,23900,401
|
|
20230622,103000,1261475250,23850,23850,23850,23850,20
|
|
20230622,102900,1260998250,23900,23900,23900,23900,0
|
|
20230622,102800,1260998250,23900,23900,23900,23850,5
|
|
20230622,102700,1260878900,23850,23900,23900,23850,118
|
|
20230622,102600,1258064550,23900,23800,23900,23800,1590
|
|
20230622,102500,1220113950,23800,23850,23850,23800,147
|
|
20230622,102400,1216614400,23850,23850,23850,23850,1
|
|
20230622,102300,1216590550,23850,23850,23850,23850,11
|
|
20230622,102200,1216328200,23850,23850,23850,23850,548
|
|
20230622,102100,1203258400,23850,23850,23850,23850,122
|
|
20230622,102000,1200348700,23850,23800,23850,23800,344
|
|
20230622,101900,1192145150,23800,23800,23800,23800,127
|
|
20230622,101800,1189122550,23850,23850,23850,23850,52
|
|
20230622,101700,1187882350,23850,23850,23850,23850,2
|
|
20230622,101600,1187834650,23800,23850,23850,23800,19
|
|
20230622,101500,1187381700,23850,23750,23850,23750,284
|
|
20230622,101400,1180625000,23750,23750,23750,23750,34
|
|
20230622,101300,1179817500,23750,23750,23750,23750,3
|
|
20230622,101200,1179746250,23750,23750,23750,23700,2077
|
|
20230622,101100,1130501700,23800,23750,23800,23750,88
|
|
20230622,101000,1128411650,23750,23800,23800,23750,1486
|
|
20230622,100900,1093095550,23850,23850,23850,23850,727
|
|
20230622,100800,1075756600,23900,23850,23900,23850,17
|
|
20230622,100700,1075351100,23850,23850,23850,23850,190
|
|
20230622,100600,1070819600,23800,23800,23800,23800,0
|
|
20230622,100500,1070819600,23800,23800,23800,23800,3
|
|
20230622,100400,1070748200,23800,23800,23800,23800,7
|
|
20230622,100300,1070581600,23800,23800,23800,23800,57
|
|
20230622,100200,1069225000,23850,23800,23850,23800,30
|
|
20230622,100100,1068509750,23850,23750,23850,23750,8
|
|
20230622,100000,1068319650,23750,23850,23850,23750,257
|
|
20230622,095900,1062215300,23800,23800,23800,23800,100
|
|
20230622,095800,1059835300,23800,23800,23800,23800,10
|
|
20230622,095700,1059597300,23800,23800,23800,23800,200
|
|
20230622,095600,1054837300,23750,23750,23750,23750,28
|
|
20230622,095500,1054172300,23750,23700,23750,23700,667
|
|
20230622,095400,1038331250,23750,23750,23750,23700,44
|
|
20230622,095300,1037286750,23700,23700,23700,23700,102
|
|
20230622,095200,1034869350,23700,23700,23700,23700,70
|
|
20230622,095100,1033210350,23700,23700,23700,23700,18
|
|
20230622,095000,1032783750,23750,23750,23750,23700,111
|
|
20230622,094900,1030149000,23750,23750,23750,23700,402
|
|
20230622,094800,1020621500,23750,23700,23750,23700,352
|
|
20230622,094700,1012274100,23700,23800,23800,23700,454
|
|
20230622,094600,1001499450,23800,23800,23800,23800,230
|
|
20230622,094500,996025450,23800,23750,23800,23700,595
|
|
20230622,094400,981866700,23800,23750,23800,23750,53
|
|
20230622,094300,980607900,23750,23750,23750,23750,75
|
|
20230622,094200,978826650,23750,23750,23750,23750,33
|
|
20230622,094100,978042900,23750,23850,23900,23750,5625
|
|
20230622,094000,844249550,23850,23900,23900,23850,375
|
|
20230622,093900,835303250,23850,23850,23850,23850,14
|
|
20230622,093800,834969350,23850,23900,23900,23850,58
|
|
20230622,093700,833583550,23850,23900,23900,23850,197
|
|
20230622,093600,828881100,23900,23850,23950,23850,166
|
|
20230622,093500,824919850,23850,23900,23900,23850,18
|
|
20230622,093400,824490400,23900,23900,23900,23850,267
|
|
20230622,093300,818109400,23850,23850,23850,23850,9
|
|
20230622,093200,817894750,23850,23900,23900,23850,91
|
|
20230622,093100,815720150,23850,23900,23900,23850,117
|
|
20230622,093000,812923950,23900,23850,23900,23850,173
|
|
20230622,092900,808796150,23850,23850,23900,23850,649
|
|
20230622,092800,793316550,23850,23850,23850,23850,157
|
|
20230622,092700,789572100,23850,23950,23950,23850,1374
|
|
20230622,092600,756711800,23950,24050,24050,23950,1196
|
|
20230622,092500,728050850,24050,24000,24050,23950,34
|
|
20230622,092400,727234750,23950,23950,24050,23950,1309
|
|
20230622,092300,695860300,24000,24000,24000,24000,27
|
|
20230622,092200,695212300,23950,24000,24000,23950,145
|
|
20230622,092100,691732450,23950,23950,24000,23950,101
|
|
20230622,092000,689310250,23950,23900,23950,23850,212
|
|
20230622,091900,684236150,23850,23900,24000,23850,534
|
|
20230622,091800,671476450,23900,23950,23950,23900,953
|
|
20230622,091700,648683850,23950,23900,23950,23900,200
|
|
20230622,091600,643895450,23900,23850,23950,23800,1038
|
|
20230622,091500,619092050,23750,23700,23750,23700,6
|
|
20230622,091400,618949650,23700,23700,23850,23700,131
|
|
20230622,091300,615837000,23700,23700,23850,23700,301
|
|
20230622,091200,608676300,23700,23700,23700,23650,510
|
|
20230622,091100,596589400,23700,23750,23800,23700,1412
|
|
20230622,091000,563081450,23750,23800,23800,23750,1188
|
|
20230622,090900,534822000,23800,23850,23850,23800,607
|
|
20230622,090800,520355750,23800,23800,23850,23800,2118
|
|
20230622,090700,469897350,23800,23900,23900,23650,7223
|
|
20230622,090600,298306600,23900,23950,24000,23850,1539
|
|
20230622,090500,261469250,23950,23950,23950,23850,305
|
|
20230622,090400,254170550,23850,23800,23850,23800,783
|
|
20230622,090300,235499550,23750,23750,23850,23700,1468
|
|
20230622,090200,200521000,23700,23800,23800,23700,1660
|
|
20230622,090100,161071100,23800,23850,23850,23700,1430
|
|
20230622,090000,127070400,23850,24000,24000,23800,4802
|