631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,192800,2470113700,22200,22200,22200,22200,4621
|
|
20230622,192700,2470113700,22200,22200,22200,22200,0
|
|
20230622,192600,2470113700,22200,22200,22200,22200,0
|
|
20230622,192500,2470113700,22200,22200,22200,22200,0
|
|
20230622,192400,2470113700,22200,22200,22200,22200,0
|
|
20230622,192300,2470113700,22200,22200,22200,22200,0
|
|
20230622,192200,2470113700,22200,22200,22200,22200,0
|
|
20230622,192100,2470113700,22200,22200,22200,22200,0
|
|
20230622,192000,2470113700,22200,22200,22200,22200,0
|
|
20230622,191900,2470113700,22200,22200,22200,22200,0
|
|
20230622,191800,2470113700,22200,22200,22200,22200,0
|
|
20230622,191700,2470113700,22200,22200,22200,22200,0
|
|
20230622,191600,2470113700,22200,22200,22200,22200,0
|
|
20230622,191500,2470113700,22200,22200,22200,22200,0
|
|
20230622,191400,2470113700,22200,22200,22200,22200,0
|
|
20230622,191300,2470113700,22200,22200,22200,22200,0
|
|
20230622,191200,2470113700,22200,22200,22200,22200,0
|
|
20230622,191100,2470113700,22200,22200,22200,22200,0
|
|
20230622,191000,2470113700,22200,22200,22200,22200,0
|
|
20230622,190900,2470113700,22200,22200,22200,22200,0
|
|
20230622,190800,2470113700,22200,22200,22200,22200,0
|
|
20230622,190700,2470113700,22200,22200,22200,22200,0
|
|
20230622,190600,2470113700,22200,22200,22200,22200,0
|
|
20230622,190500,2470113700,22200,22200,22200,22200,0
|
|
20230622,190400,2470113700,22200,22200,22200,22200,0
|
|
20230622,190300,2470113700,22200,22200,22200,22200,0
|
|
20230622,190200,2470113700,22200,22200,22200,22200,0
|
|
20230622,190100,2470113700,22200,22200,22200,22200,0
|
|
20230622,190000,2470113700,22200,22200,22200,22200,0
|
|
20230622,185900,2470113700,22200,22200,22200,22200,0
|
|
20230622,185800,2470113700,22200,22200,22200,22200,4621
|
|
20230622,185700,2470113700,22200,22200,22200,22200,0
|
|
20230622,185600,2470113700,22200,22200,22200,22200,0
|
|
20230622,185500,2470113700,22200,22200,22200,22200,0
|
|
20230622,185400,2470113700,22200,22200,22200,22200,0
|
|
20230622,185300,2470113700,22200,22200,22200,22200,0
|
|
20230622,185200,2470113700,22200,22200,22200,22200,0
|
|
20230622,185100,2470113700,22200,22200,22200,22200,0
|
|
20230622,185000,2470113700,22200,22200,22200,22200,0
|
|
20230622,184900,2470113700,22200,22200,22200,22200,0
|
|
20230622,184800,2470113700,22200,22200,22200,22200,0
|
|
20230622,184700,2470113700,22200,22200,22200,22200,0
|
|
20230622,184600,2470113700,22200,22200,22200,22200,0
|
|
20230622,184500,2470113700,22200,22200,22200,22200,0
|
|
20230622,184400,2470113700,22200,22200,22200,22200,0
|
|
20230622,184300,2470113700,22200,22200,22200,22200,0
|
|
20230622,184200,2470113700,22200,22200,22200,22200,0
|
|
20230622,184100,2470113700,22200,22200,22200,22200,0
|
|
20230622,184000,2470113700,22200,22200,22200,22200,0
|
|
20230622,183900,2470113700,22200,22200,22200,22200,0
|
|
20230622,183800,2470113700,22200,22200,22200,22200,0
|
|
20230622,183700,2470113700,22200,22200,22200,22200,0
|
|
20230622,183600,2470113700,22200,22200,22200,22200,0
|
|
20230622,183500,2470113700,22200,22200,22200,22200,0
|
|
20230622,183400,2470113700,22200,22200,22200,22200,0
|
|
20230622,183300,2470113700,22200,22200,22200,22200,0
|
|
20230622,183200,2470113700,22200,22200,22200,22200,0
|
|
20230622,183100,2470113700,22200,22200,22200,22200,0
|
|
20230622,183000,2470113700,22200,22200,22200,22200,0
|
|
20230622,182900,2470113700,22200,22200,22200,22200,0
|
|
20230622,182800,2470113700,22200,22200,22200,22200,4621
|
|
20230622,182700,2470113700,22200,22200,22200,22200,0
|
|
20230622,182600,2470113700,22200,22200,22200,22200,0
|
|
20230622,182500,2470113700,22200,22200,22200,22200,0
|
|
20230622,182400,2470113700,22200,22200,22200,22200,0
|
|
20230622,182300,2470113700,22200,22200,22200,22200,0
|
|
20230622,182200,2470113700,22200,22200,22200,22200,0
|
|
20230622,182100,2470113700,22200,22200,22200,22200,0
|
|
20230622,182000,2470113700,22200,22200,22200,22200,0
|
|
20230622,181900,2470113700,22200,22200,22200,22200,0
|
|
20230622,181800,2470113700,22200,22200,22200,22200,0
|
|
20230622,181700,2470113700,22200,22200,22200,22200,0
|
|
20230622,181600,2470113700,22200,22200,22200,22200,0
|
|
20230622,181500,2470113700,22200,22200,22200,22200,0
|
|
20230622,181400,2470113700,22200,22200,22200,22200,0
|
|
20230622,181300,2470113700,22200,22200,22200,22200,0
|
|
20230622,181200,2470113700,22200,22200,22200,22200,0
|
|
20230622,181100,2470113700,22200,22200,22200,22200,0
|
|
20230622,181000,2470113700,22200,22200,22200,22200,0
|
|
20230622,180900,2470113700,22200,22200,22200,22200,0
|
|
20230622,180800,2470113700,22200,22200,22200,22200,0
|
|
20230622,180700,2470113700,22200,22200,22200,22200,0
|
|
20230622,180600,2470113700,22200,22200,22200,22200,0
|
|
20230622,180500,2470113700,22200,22200,22200,22200,0
|
|
20230622,180400,2470113700,22200,22200,22200,22200,0
|
|
20230622,180300,2470113700,22200,22200,22200,22200,0
|
|
20230622,180200,2470113700,22200,22200,22200,22200,0
|
|
20230622,180100,2470113700,22200,22200,22200,22200,0
|
|
20230622,180000,2470113700,22200,22200,22200,22200,0
|
|
20230622,175900,2470113700,22200,22200,22200,22200,0
|
|
20230622,175800,2470113700,22200,22200,22200,22200,4621
|
|
20230622,175700,2470113700,22200,22200,22200,22200,0
|
|
20230622,175600,2470113700,22200,22200,22200,22200,0
|
|
20230622,175500,2470113700,22200,22200,22200,22200,0
|
|
20230622,175400,2470113700,22200,22200,22200,22200,0
|
|
20230622,175300,2470113700,22200,22200,22200,22200,0
|
|
20230622,175200,2470113700,22200,22200,22200,22200,0
|
|
20230622,175100,2470113700,22200,22200,22200,22200,0
|
|
20230622,175000,2470113700,22200,22200,22200,22200,0
|
|
20230622,174900,2470113700,22200,22200,22200,22200,0
|
|
20230622,174800,2470113700,22200,22200,22200,22200,0
|
|
20230622,174700,2470113700,22200,22200,22200,22200,0
|
|
20230622,174600,2470113700,22200,22200,22200,22200,0
|
|
20230622,174500,2470113700,22200,22200,22200,22200,0
|
|
20230622,174400,2470113700,22200,22200,22200,22200,0
|
|
20230622,174300,2470113700,22200,22200,22200,22200,0
|
|
20230622,174200,2470113700,22200,22200,22200,22200,0
|
|
20230622,174100,2470113700,22200,22200,22200,22200,0
|
|
20230622,174000,2470113700,22200,22200,22200,22200,0
|
|
20230622,173900,2470113700,22200,22200,22200,22200,0
|
|
20230622,173800,2470113700,22200,22200,22200,22200,0
|
|
20230622,173700,2470113700,22200,22200,22200,22200,0
|
|
20230622,173600,2470113700,22200,22200,22200,22200,0
|
|
20230622,173500,2470113700,22200,22200,22200,22200,0
|
|
20230622,173400,2470113700,22200,22200,22200,22200,0
|
|
20230622,173300,2470113700,22200,22200,22200,22200,0
|
|
20230622,173200,2470113700,22200,22200,22200,22200,0
|
|
20230622,173100,2470113700,22200,22200,22200,22200,0
|
|
20230622,173000,2470113700,22200,22200,22200,22200,0
|
|
20230622,172900,2470113700,22200,22200,22200,22200,0
|
|
20230622,172800,2470113700,22200,22200,22200,22200,4621
|
|
20230622,172700,2470113700,22200,22200,22200,22200,0
|
|
20230622,172600,2470113700,22200,22200,22200,22200,0
|
|
20230622,172500,2470113700,22200,22200,22200,22200,0
|
|
20230622,172400,2470113700,22200,22200,22200,22200,0
|
|
20230622,172300,2470113700,22200,22200,22200,22200,0
|
|
20230622,172200,2470113700,22200,22200,22200,22200,0
|
|
20230622,172100,2470113700,22200,22200,22200,22200,0
|
|
20230622,172000,2470113700,22200,22200,22200,22200,0
|
|
20230622,171900,2470113700,22200,22200,22200,22200,0
|
|
20230622,171800,2470113700,22200,22200,22200,22200,0
|
|
20230622,171700,2470113700,22200,22200,22200,22200,0
|
|
20230622,171600,2470113700,22200,22200,22200,22200,0
|
|
20230622,171500,2470113700,22200,22200,22200,22200,0
|
|
20230622,171400,2470113700,22200,22200,22200,22200,0
|
|
20230622,171300,2470113700,22200,22200,22200,22200,0
|
|
20230622,171200,2470113700,22200,22200,22200,22200,0
|
|
20230622,171100,2470113700,22200,22200,22200,22200,0
|
|
20230622,171000,2470113700,22200,22200,22200,22200,0
|
|
20230622,170900,2470113700,22200,22200,22200,22200,0
|
|
20230622,170800,2470113700,22200,22200,22200,22200,0
|
|
20230622,170700,2470113700,22200,22200,22200,22200,0
|
|
20230622,170600,2470113700,22200,22200,22200,22200,0
|
|
20230622,170500,2470113700,22200,22200,22200,22200,0
|
|
20230622,170400,2470113700,22200,22200,22200,22200,0
|
|
20230622,170300,2470113700,22200,22200,22200,22200,0
|
|
20230622,170200,2470113700,22200,22200,22200,22200,0
|
|
20230622,170100,2470113700,22200,22200,22200,22200,0
|
|
20230622,170000,2470113700,22200,22200,22200,22200,0
|
|
20230622,165900,2470113700,22200,22200,22200,22200,0
|
|
20230622,165800,2470113700,22200,22200,22200,22200,4621
|
|
20230622,165700,2470113700,22200,22200,22200,22200,0
|
|
20230622,165600,2470113700,22200,22200,22200,22200,0
|
|
20230622,165500,2470113700,22200,22200,22200,22200,0
|
|
20230622,165400,2470113700,22200,22200,22200,22200,0
|
|
20230622,165300,2470113700,22200,22200,22200,22200,0
|
|
20230622,165200,2470113700,22200,22200,22200,22200,0
|
|
20230622,165100,2470113700,22200,22200,22200,22200,0
|
|
20230622,165000,2470113700,22200,22200,22200,22200,0
|
|
20230622,164900,2470113700,22200,22200,22200,22200,0
|
|
20230622,164800,2470113700,22200,22200,22200,22200,0
|
|
20230622,164700,2470113700,22200,22200,22200,22200,0
|
|
20230622,164600,2470113700,22200,22200,22200,22200,0
|
|
20230622,164500,2470113700,22200,22200,22200,22200,0
|
|
20230622,164400,2470113700,22200,22200,22200,22200,0
|
|
20230622,164300,2470113700,22200,22200,22200,22200,0
|
|
20230622,164200,2470113700,22200,22200,22200,22200,0
|
|
20230622,164100,2470113700,22200,22200,22200,22200,0
|
|
20230622,164000,2470113700,22200,22200,22200,22200,0
|
|
20230622,163900,2470113700,22200,22200,22200,22200,0
|
|
20230622,163800,2470113700,22200,22200,22200,22200,0
|
|
20230622,163700,2470113700,22200,22200,22200,22200,0
|
|
20230622,163600,2470113700,22200,22200,22200,22200,0
|
|
20230622,163500,2470113700,22200,22200,22200,22200,0
|
|
20230622,163400,2470113700,22200,22200,22200,22200,0
|
|
20230622,163300,2470113700,22200,22200,22200,22200,0
|
|
20230622,163200,2470113700,22200,22200,22200,22200,0
|
|
20230622,163100,2470113700,22200,22200,22200,22200,0
|
|
20230622,163000,2470113700,22200,22200,22200,22200,0
|
|
20230622,162900,2470113700,22200,22200,22200,22200,0
|
|
20230622,162800,2470113700,22200,22200,22200,22200,4621
|
|
20230622,162700,2470113700,22200,22200,22200,22200,0
|
|
20230622,162600,2470113700,22200,22200,22200,22200,0
|
|
20230622,162500,2470113700,22200,22200,22200,22200,0
|
|
20230622,162400,2470113700,22200,22200,22200,22200,0
|
|
20230622,162300,2470113700,22200,22200,22200,22200,0
|
|
20230622,162200,2470113700,22200,22200,22200,22200,0
|
|
20230622,162100,2470113700,22200,22200,22200,22200,0
|
|
20230622,162000,2470113700,22200,22200,22200,22200,0
|
|
20230622,161900,2470113700,22200,22200,22200,22200,0
|
|
20230622,161800,2470113700,22200,22200,22200,22200,0
|
|
20230622,161700,2470113700,22200,22200,22200,22200,0
|
|
20230622,161600,2470113700,22200,22200,22200,22200,0
|
|
20230622,161500,2470113700,22200,22200,22200,22200,0
|
|
20230622,161400,2470113700,22200,22200,22200,22200,0
|
|
20230622,161300,2470113700,22200,22200,22200,22200,0
|
|
20230622,161200,2470113700,22200,22200,22200,22200,0
|
|
20230622,161100,2470113700,22200,22200,22200,22200,0
|
|
20230622,161000,2470113700,22200,22200,22200,22200,0
|
|
20230622,160900,2470113700,22200,22200,22200,22200,0
|
|
20230622,160800,2470113700,22200,22200,22200,22200,0
|
|
20230622,160700,2470113700,22200,22200,22200,22200,0
|
|
20230622,160600,2470113700,22200,22200,22200,22200,0
|
|
20230622,160500,2470113700,22200,22200,22200,22200,0
|
|
20230622,160400,2470113700,22200,22200,22200,22200,0
|
|
20230622,160300,2470113700,22200,22200,22200,22200,0
|
|
20230622,160200,2470113700,22200,22200,22200,22200,0
|
|
20230622,160100,2470113700,22200,22200,22200,22200,0
|
|
20230622,160000,2470113700,22200,22200,22200,22200,0
|
|
20230622,155900,2470113700,22200,22200,22200,22200,0
|
|
20230622,155800,2470113700,22200,22200,22200,22200,4621
|
|
20230622,155700,2470113700,22200,22200,22200,22200,0
|
|
20230622,155600,2470113700,22200,22200,22200,22200,0
|
|
20230622,155500,2470113700,22200,22200,22200,22200,0
|
|
20230622,155400,2470113700,22200,22200,22200,22200,0
|
|
20230622,155300,2470113700,22200,22200,22200,22200,0
|
|
20230622,155200,2470113700,22200,22200,22200,22200,0
|
|
20230622,155100,2470113700,22200,22200,22200,22200,0
|
|
20230622,155000,2470113700,22200,22200,22200,22200,0
|
|
20230622,154900,2470113700,22200,22200,22200,22200,0
|
|
20230622,154800,2470113700,22200,22200,22200,22200,0
|
|
20230622,154700,2470113700,22200,22200,22200,22200,0
|
|
20230622,154600,2470113700,22200,22200,22200,22200,0
|
|
20230622,154500,2470113700,22200,22200,22200,22200,0
|
|
20230622,154400,2470113700,22200,22200,22200,22200,0
|
|
20230622,154300,2470113700,22200,22200,22200,22200,0
|
|
20230622,154200,2470113700,22200,22200,22200,22200,0
|
|
20230622,154100,2470113700,22200,22200,22200,22200,0
|
|
20230622,154000,2470113700,22200,22200,22200,22200,0
|
|
20230622,153900,2470113700,22200,22200,22200,22200,0
|
|
20230622,153800,2470113700,22200,22200,22200,22200,0
|
|
20230622,153700,2470113700,22200,22200,22200,22200,0
|
|
20230622,153600,2470113700,22200,22200,22200,22200,0
|
|
20230622,153500,2470113700,22200,22200,22200,22200,0
|
|
20230622,153400,2470113700,22200,22200,22200,22200,0
|
|
20230622,153300,2470113700,22200,22200,22200,22200,0
|
|
20230622,153200,2470113700,22200,22200,22200,22200,0
|
|
20230622,153100,2470113700,22200,22200,22200,22200,0
|
|
20230622,153000,2470113700,22200,22200,22200,22200,4621
|
|
20230622,152900,2367527500,22300,22300,22300,22300,0
|
|
20230622,152800,2367527500,22300,22300,22300,22300,0
|
|
20230622,152700,2367527500,22300,22300,22300,22300,0
|
|
20230622,152600,2367527500,22300,22300,22300,22300,0
|
|
20230622,152500,2367527500,22300,22300,22300,22300,0
|
|
20230622,152400,2367527500,22300,22300,22300,22300,0
|
|
20230622,152300,2367527500,22300,22300,22300,22300,0
|
|
20230622,152200,2367527500,22300,22300,22300,22300,0
|
|
20230622,152100,2367527500,22300,22300,22300,22300,0
|
|
20230622,152000,2367527500,22300,22300,22300,22300,0
|
|
20230622,151900,2367527500,22300,22300,22300,22200,174
|
|
20230622,151800,2363655900,22300,22300,22300,22300,39
|
|
20230622,151700,2362786200,22300,22300,22300,22250,333
|
|
20230622,151600,2355375350,22300,22300,22300,22250,40
|
|
20230622,151500,2354483850,22300,22250,22300,22250,16
|
|
20230622,151400,2354127100,22300,22300,22300,22250,62
|
|
20230622,151300,2352745250,22250,22250,22300,22250,145
|
|
20230622,151200,2349518950,22250,22300,22300,22250,81
|
|
20230622,151100,2347716650,22250,22300,22300,22250,33
|
|
20230622,151000,2346982300,22250,22300,22300,22250,146
|
|
20230622,150900,2343733700,22250,22250,22300,22250,155
|
|
20230622,150800,2340284900,22250,22250,22250,22250,90
|
|
20230622,150700,2338282400,22250,22300,22300,22250,1037
|
|
20230622,150600,2315182000,22200,22250,22250,22200,37
|
|
20230622,150500,2314360500,22250,22300,22300,22250,643
|
|
20230622,150400,2300051200,22250,22300,22300,22250,57
|
|
20230622,150300,2298782200,22250,22250,22250,22250,35
|
|
20230622,150200,2298003450,22250,22250,22250,22250,0
|
|
20230622,150100,2298003450,22250,22250,22250,22250,54
|
|
20230622,150000,2296801950,22250,22250,22250,22250,239
|
|
20230622,145900,2291484200,22250,22250,22250,22250,158
|
|
20230622,145800,2287968700,22250,22250,22250,22250,51
|
|
20230622,145700,2286833950,22250,22250,22250,22250,106
|
|
20230622,145600,2284475450,22250,22250,22250,22250,103
|
|
20230622,145500,2282183700,22250,22250,22250,22250,8
|
|
20230622,145400,2282005700,22250,22300,22300,22250,88
|
|
20230622,145300,2280043700,22250,22300,22350,22250,401
|
|
20230622,145200,2271108850,22300,22300,22300,22300,1040
|
|
20230622,145100,2247916850,22300,22350,22350,22300,22
|
|
20230622,145000,2247425750,22300,22350,22350,22250,500
|
|
20230622,144900,2236275600,22300,22300,22300,22300,9
|
|
20230622,144800,2236074900,22300,22300,22300,22300,76
|
|
20230622,144700,2234380100,22300,22300,22350,22300,155
|
|
20230622,144600,2230923100,22300,22300,22300,22300,7
|
|
20230622,144500,2230767000,22300,22350,22350,22300,679
|
|
20230622,144400,2215624100,22300,22350,22350,22300,88
|
|
20230622,144300,2213660700,22400,22300,22400,22300,10
|
|
20230622,144200,2213437550,22350,22350,22400,22350,27
|
|
20230622,144100,2212834000,22350,22300,22350,22300,258
|
|
20230622,144000,2207068200,22300,22300,22300,22300,22
|
|
20230622,143900,2206577600,22300,22350,22350,22300,58
|
|
20230622,143800,2205283100,22300,22350,22350,22300,81
|
|
20230622,143700,2203475650,22300,22300,22300,22300,47
|
|
20230622,143600,2202427550,22300,22300,22300,22300,26
|
|
20230622,143500,2201847750,22350,22350,22350,22300,296
|
|
20230622,143400,2195233550,22300,22300,22300,22300,156
|
|
20230622,143300,2191754750,22300,22300,22300,22300,9
|
|
20230622,143200,2191554050,22300,22300,22300,22300,80
|
|
20230622,143100,2189770050,22300,22250,22300,22250,774
|
|
20230622,143000,2172513700,22250,22250,22250,22250,65
|
|
20230622,142900,2171067450,22250,22250,22250,22250,147
|
|
20230622,142800,2167796700,22250,22250,22250,22250,17
|
|
20230622,142700,2167418450,22250,22250,22250,22250,16
|
|
20230622,142600,2167062450,22250,22250,22250,22250,126
|
|
20230622,142500,2164258950,22250,22250,22250,22250,9
|
|
20230622,142400,2164058700,22250,22250,22250,22250,23
|
|
20230622,142300,2163546950,22250,22250,22250,22250,88
|
|
20230622,142200,2161588950,22300,22300,22300,22250,54
|
|
20230622,142100,2160385300,22250,22250,22250,22250,50
|
|
20230622,142000,2159272800,22250,22200,22250,22200,96
|
|
20230622,141900,2157141450,22200,22250,22300,22200,538
|
|
20230622,141800,2145172300,22200,22200,22200,22200,27
|
|
20230622,141700,2144572900,22200,22200,22250,22200,68
|
|
20230622,141600,2143063150,22200,22200,22200,22200,85
|
|
20230622,141500,2141176150,22250,22200,22250,22200,53
|
|
20230622,141400,2139999500,22200,22200,22200,22200,71
|
|
20230622,141300,2138423300,22200,22200,22200,22200,53
|
|
20230622,141200,2137246700,22250,22150,22250,22150,583
|
|
20230622,141100,2124281350,22200,22200,22200,22200,439
|
|
20230622,141000,2114535550,22200,22200,22200,22200,39
|
|
20230622,140900,2113669750,22200,22200,22200,22200,117
|
|
20230622,140800,2111072350,22200,22200,22200,22200,197
|
|
20230622,140700,2106698950,22200,22200,22200,22200,183
|
|
20230622,140600,2102636350,22200,22200,22200,22200,218
|
|
20230622,140500,2097796750,22200,22200,22200,22200,150
|
|
20230622,140400,2094466750,22200,22200,22200,22200,198
|
|
20230622,140300,2090071150,22250,22250,22250,22250,831
|
|
20230622,140200,2071581400,22250,22250,22250,22250,188
|
|
20230622,140100,2067398400,22250,22250,22300,22250,165
|
|
20230622,140000,2063726900,22250,22250,22300,22250,313
|
|
20230622,135900,2056761550,22250,22250,22300,22250,337
|
|
20230622,135800,2049262200,22250,22250,22250,22250,141
|
|
20230622,135700,2046124950,22250,22250,22250,22250,150
|
|
20230622,135600,2042787450,22250,22250,22300,22250,240
|
|
20230622,135500,2037446450,22250,22250,22250,22250,136
|
|
20230622,135400,2034420450,22250,22250,22250,22250,194
|
|
20230622,135300,2030103950,22250,22300,22300,22250,221
|
|
20230622,135200,2025186500,22250,22250,22300,22250,201
|
|
20230622,135100,2020711500,22250,22300,22300,22250,161
|
|
20230622,135000,2017128300,22300,22300,22300,22250,229
|
|
20230622,134900,2012022000,22300,22300,22300,22300,57
|
|
20230622,134800,2010750900,22300,22300,22300,22300,39
|
|
20230622,134700,2009881200,22300,22350,22350,22300,110
|
|
20230622,134600,2007427850,22350,22300,22350,22300,6
|
|
20230622,134500,2007294000,22300,22300,22300,22300,255
|
|
20230622,134400,2001607500,22250,22250,22250,22250,98
|
|
20230622,134300,1999427000,22250,22300,22300,22250,95
|
|
20230622,134200,1997308950,22250,22300,22300,22250,72
|
|
20230622,134100,1995705750,22300,22300,22300,22250,1013
|
|
20230622,134000,1973119350,22250,22200,22250,22200,370
|
|
20230622,133900,1964887300,22200,22250,22250,22200,83
|
|
20230622,133800,1963044600,22250,22250,22250,22200,564
|
|
20230622,133700,1950504250,22250,22200,22250,22200,274
|
|
20230622,133600,1944418200,22200,22200,22200,22200,33
|
|
20230622,133500,1943685600,22200,22200,22200,22200,121
|
|
20230622,133400,1940999400,22200,22200,22200,22200,30
|
|
20230622,133300,1940333400,22200,22200,22250,22200,94
|
|
20230622,133200,1938245700,22200,22200,22200,22200,86
|
|
20230622,133100,1936336500,22200,22200,22200,22200,78
|
|
20230622,133000,1934604900,22200,22200,22200,22200,13
|
|
20230622,132900,1934316300,22200,22200,22250,22200,172
|
|
20230622,132800,1930496900,22200,22200,22250,22200,88
|
|
20230622,132700,1928542350,22200,22200,22200,22200,42
|
|
20230622,132600,1927609950,22200,22200,22200,22200,140
|
|
20230622,132500,1924501950,22200,22200,22200,22200,29
|
|
20230622,132400,1923858150,22200,22200,22250,22200,88
|
|
20230622,132300,1921903500,22200,22200,22200,22200,88
|
|
20230622,132200,1919949900,22200,22200,22200,22200,62
|
|
20230622,132100,1918573500,22200,22200,22200,22200,25
|
|
20230622,132000,1918018500,22200,22200,22200,22150,691
|
|
20230622,131900,1902683050,22200,22150,22200,22150,1552
|
|
20230622,131800,1868305200,22200,22150,22200,22150,79
|
|
20230622,131700,1866555300,22150,22150,22150,22150,86
|
|
20230622,131600,1864650400,22200,22150,22200,22150,242
|
|
20230622,131500,1859284900,22200,22200,22200,22150,144
|
|
20230622,131400,1856091050,22150,22200,22200,22150,111
|
|
20230622,131300,1853631650,22200,22200,22200,22200,80
|
|
20230622,131200,1851855650,22200,22200,22200,22150,159
|
|
20230622,131100,1848331850,22200,22200,22200,22150,171
|
|
20230622,131000,1844543500,22200,22150,22200,22150,414
|
|
20230622,130900,1835371900,22200,22150,22200,22150,83
|
|
20230622,130800,1833532500,22200,22200,22200,22150,287
|
|
20230622,130700,1827166250,22200,22200,22200,22150,61
|
|
20230622,130600,1825813350,22150,22150,22200,22150,274
|
|
20230622,130500,1819731950,22250,22200,22250,22150,115
|
|
20230622,130400,1817181700,22200,22200,22200,22150,203
|
|
20230622,130300,1812679750,22200,22200,22200,22200,54
|
|
20230622,130200,1811480950,22200,22200,22200,22150,359
|
|
20230622,130100,1803521200,22200,22200,22200,22150,55
|
|
20230622,130000,1802302250,22200,22200,22200,22150,757
|
|
20230622,125900,1785502100,22200,22200,22200,22200,160
|
|
20230622,125800,1781950100,22250,22200,22250,22200,60
|
|
20230622,125700,1780618050,22200,22200,22200,22200,86
|
|
20230622,125600,1778708850,22200,22200,22250,22200,236
|
|
20230622,125500,1773468000,22200,22200,22200,22200,48
|
|
20230622,125400,1772402400,22200,22200,22200,22200,56
|
|
20230622,125300,1771159200,22200,22200,22250,22200,265
|
|
20230622,125200,1765274200,22200,22200,22200,22200,170
|
|
20230622,125100,1761500200,22250,22200,22250,22200,725
|
|
20230622,125000,1745404350,22250,22200,22250,22200,183
|
|
20230622,124900,1741340600,22200,22200,22200,22200,91
|
|
20230622,124800,1739320400,22200,22200,22200,22200,206
|
|
20230622,124700,1734747200,22200,22200,22200,22200,156
|
|
20230622,124600,1731284000,22200,22250,22250,22200,7
|
|
20230622,124500,1731128550,22250,22200,22250,22200,121
|
|
20230622,124400,1728441800,22200,22200,22250,22200,133
|
|
20230622,124300,1725488750,22250,22250,22250,22200,146
|
|
20230622,124200,1722241700,22250,22200,22250,22200,111
|
|
20230622,124100,1719776050,22250,22200,22250,22200,54
|
|
20230622,124000,1718576800,22250,22200,22250,22200,354
|
|
20230622,123900,1710703300,22200,22250,22250,22200,191
|
|
20230622,123800,1706462100,22200,22200,22200,22200,633
|
|
20230622,123700,1692409500,22250,22200,22250,22200,97
|
|
20230622,123600,1690255000,22200,22200,22250,22200,82
|
|
20230622,123500,1688433900,22200,22200,22250,22200,180
|
|
20230622,123400,1684437650,22200,22250,22250,22200,104
|
|
20230622,123300,1682126550,22250,22200,22250,22200,71
|
|
20230622,123200,1680550100,22250,22250,22250,22200,197
|
|
20230622,123100,1676172600,22250,22250,22250,22200,245
|
|
20230622,123000,1670732300,22200,22200,22200,22200,32
|
|
20230622,122900,1670021900,22200,22200,22250,22200,230
|
|
20230622,122800,1664912300,22200,22200,22250,22200,91
|
|
20230622,122700,1662889550,22200,22200,22200,22200,135
|
|
20230622,122600,1659892550,22200,22200,22200,22200,167
|
|
20230622,122500,1656185150,22200,22250,22250,22200,46
|
|
20230622,122400,1655162000,22250,22250,22250,22200,91
|
|
20230622,122300,1653138350,22250,22250,22250,22200,119
|
|
20230622,122200,1650493200,22250,22250,22250,22200,169
|
|
20230622,122100,1646738000,22250,22200,22250,22200,81
|
|
20230622,122000,1644939350,22250,22250,22250,22200,203
|
|
20230622,121900,1640429200,22250,22250,22250,22200,45
|
|
20230622,121800,1639428450,22200,22250,22250,22200,79
|
|
20230622,121700,1637672350,22250,22250,22250,22200,181
|
|
20230622,121600,1633650100,22200,22300,22300,22200,637
|
|
20230622,121500,1619475550,22250,22250,22250,22250,82
|
|
20230622,121400,1617651050,22250,22250,22250,22250,149
|
|
20230622,121300,1614335800,22250,22250,22250,22250,76
|
|
20230622,121200,1612644800,22250,22300,22300,22250,130
|
|
20230622,121100,1609752200,22250,22250,22250,22250,91
|
|
20230622,121000,1607727450,22300,22250,22300,22250,125
|
|
20230622,120900,1604941200,22250,22250,22250,22250,85
|
|
20230622,120800,1603049950,22250,22250,22250,22250,137
|
|
20230622,120700,1600001700,22250,22250,22250,22250,58
|
|
20230622,120600,1598711200,22250,22250,22300,22250,111
|
|
20230622,120500,1596240500,22250,22250,22250,22250,97
|
|
20230622,120400,1594082250,22250,22300,22300,22250,95
|
|
20230622,120300,1591968350,22250,22200,22300,22200,525
|
|
20230622,120200,1580286550,22200,22200,22200,22200,304
|
|
20230622,120100,1573537750,22200,22200,22250,22200,129
|
|
20230622,120000,1570671850,22250,22250,22250,22250,25
|
|
20230622,115900,1570115600,22250,22250,22250,22200,198
|
|
20230622,115800,1565717650,22200,22250,22250,22200,145
|
|
20230622,115700,1562494500,22200,22250,22250,22200,53
|
|
20230622,115600,1561316850,22250,22250,22300,22200,393
|
|
20230622,115500,1552560950,22200,22250,22250,22200,109
|
|
20230622,115400,1550137500,22200,22300,22300,22200,2079
|
|
20230622,115300,1503933150,22250,22250,22250,22250,168
|
|
20230622,115200,1500195150,22250,22250,22250,22250,93
|
|
20230622,115100,1498125900,22250,22250,22250,22200,92
|
|
20230622,115000,1496078950,22300,22250,22300,22200,102
|
|
20230622,114900,1493809300,22200,22250,22250,22200,187
|
|
20230622,114800,1489652650,22200,22200,22250,22200,154
|
|
20230622,114700,1486229250,22200,22150,22200,22150,135
|
|
20230622,114600,1483233850,22200,22200,22200,22200,67
|
|
20230622,114500,1481746450,22200,22200,22250,22200,362
|
|
20230622,114400,1473705050,22200,22200,22200,22200,690
|
|
20230622,114300,1458387050,22200,22200,22200,22200,124
|
|
20230622,114200,1455634250,22200,22200,22200,22200,93
|
|
20230622,114100,1453569650,22200,22200,22200,22200,116
|
|
20230622,114000,1450994450,22200,22200,22200,22200,82
|
|
20230622,113900,1449174050,22200,22200,22200,22150,166
|
|
20230622,113800,1445490350,22200,22250,22250,22200,4741
|
|
20230622,113700,1340204600,22200,22200,22250,22200,107
|
|
20230622,113600,1337828950,22200,22250,22250,22200,76
|
|
20230622,113500,1336140750,22250,22200,22250,22200,343
|
|
20230622,113400,1328522800,22200,22200,22200,22200,87
|
|
20230622,113300,1326591400,22250,22250,22250,22200,43
|
|
20230622,113200,1325635400,22250,22200,22250,22200,112
|
|
20230622,113100,1323147500,22250,22250,22250,22200,324
|
|
20230622,113000,1315940400,22200,22200,22200,22200,48
|
|
20230622,112900,1314874800,22200,22200,22200,22200,128
|
|
20230622,112800,1312033200,22200,22200,22250,22200,178
|
|
20230622,112700,1308078950,22200,22200,22250,22200,48
|
|
20230622,112600,1307013050,22250,22200,22250,22200,277
|
|
20230622,112500,1300859850,22250,22250,22250,22200,91
|
|
20230622,112400,1298839250,22250,22250,22250,22200,46
|
|
20230622,112300,1297817100,22250,22200,22250,22200,154
|
|
20230622,112200,1294393000,22250,22200,22250,22200,223
|
|
20230622,112100,1289435950,22250,22200,22250,22200,63
|
|
20230622,112000,1288036550,22250,22250,22250,22200,127
|
|
20230622,111900,1285212250,22250,22250,22250,22200,192
|
|
20230622,111800,1280943050,22250,22250,22250,22200,174
|
|
20230622,111700,1277073350,22250,22200,22250,22200,85
|
|
20230622,111600,1275185950,22250,22250,22250,22200,408
|
|
20230622,111500,1266109300,22250,22250,22250,22250,50
|
|
20230622,111400,1264996800,22250,22250,22250,22250,70
|
|
20230622,111300,1263439300,22250,22250,22300,22250,129
|
|
20230622,111200,1260568950,22250,22200,22250,22200,159
|
|
20230622,111100,1257034300,22250,22250,22250,22250,26
|
|
20230622,111000,1256455800,22250,22200,22250,22200,180
|
|
20230622,110900,1252456750,22250,22200,22250,22200,292
|
|
20230622,110800,1245962150,22200,22250,22250,22200,98
|
|
20230622,110700,1243786150,22250,22250,22250,22200,185
|
|
20230622,110600,1239674050,22250,22250,22250,22200,29
|
|
20230622,110500,1239029800,22200,22300,22300,22200,82
|
|
20230622,110400,1237208000,22300,22250,22300,22200,231
|
|
20230622,110300,1232066250,22250,22250,22250,22250,158
|
|
20230622,110200,1228550750,22250,22200,22250,22200,62
|
|
20230622,110100,1227173700,22200,22250,22300,22200,173
|
|
20230622,110000,1223326450,22250,22250,22250,22250,76
|
|
20230622,105900,1221635450,22250,22200,22250,22200,169
|
|
20230622,105800,1217880400,22250,22250,22250,22200,188
|
|
20230622,105700,1213704800,22250,22250,22250,22200,89
|
|
20230622,105600,1211726850,22200,22250,22250,22200,117
|
|
20230622,105500,1209125750,22250,22200,22250,22200,1291
|
|
20230622,105400,1180464900,22250,22250,22350,22200,167
|
|
20230622,105300,1176748250,22250,22250,22250,22200,115
|
|
20230622,105200,1174192000,22200,22250,22300,22200,111
|
|
20230622,105100,1171722100,22250,22300,22300,22200,934
|
|
20230622,105000,1150942900,22250,22300,22300,22250,94
|
|
20230622,104900,1148848250,22300,22300,22300,22300,248
|
|
20230622,104800,1143317850,22300,22300,22300,22300,43
|
|
20230622,104700,1142358950,22300,22300,22300,22300,89
|
|
20230622,104600,1140374250,22300,22300,22300,22300,102
|
|
20230622,104500,1138099650,22300,22250,22300,22250,79
|
|
20230622,104400,1136339350,22350,22250,22350,22250,149
|
|
20230622,104300,1133016000,22250,22250,22250,22200,122
|
|
20230622,104200,1130303650,22250,22250,22300,22200,288
|
|
20230622,104100,1123895500,22250,22250,22300,22250,109
|
|
20230622,104000,1121467750,22250,22250,22300,22250,656
|
|
20230622,103900,1106868600,22250,22300,22300,22250,64
|
|
20230622,103800,1105443100,22250,22250,22250,22250,50
|
|
20230622,103700,1104330600,22250,22250,22300,22250,484
|
|
20230622,103600,1093542450,22250,22250,22250,22250,48
|
|
20230622,103500,1092474450,22250,22250,22250,22250,50
|
|
20230622,103400,1091361950,22250,22300,22300,22250,136
|
|
20230622,103300,1088332100,22300,22300,22350,22300,51
|
|
20230622,103200,1087194700,22300,22250,22300,22250,48
|
|
20230622,103100,1086124450,22250,22300,22300,22250,132
|
|
20230622,103000,1083183150,22300,22300,22300,22250,10
|
|
20230622,102900,1082960250,22250,22300,22300,22250,178
|
|
20230622,102800,1078993300,22250,22200,22300,22200,164
|
|
20230622,102700,1075343250,22250,22200,22250,22200,260
|
|
20230622,102600,1069571150,22200,22200,22250,22200,253
|
|
20230622,102500,1063954050,22200,22250,22250,22200,81
|
|
20230622,102400,1062154300,22200,22250,22250,22200,45
|
|
20230622,102300,1061153150,22250,22200,22250,22200,65
|
|
20230622,102200,1059708350,22250,22250,22300,22200,249
|
|
20230622,102100,1054160950,22250,22250,22250,22250,211
|
|
20230622,102000,1049466200,22200,22200,22200,22200,32
|
|
20230622,101900,1048755800,22200,22200,22200,22200,63
|
|
20230622,101800,1047357200,22200,22200,22200,22150,164
|
|
20230622,101700,1043717500,22150,22150,22150,22150,106
|
|
20230622,101600,1041369600,22200,22200,22200,22200,73
|
|
20230622,101500,1039749000,22200,22200,22250,22150,235
|
|
20230622,101400,1034532800,22150,22150,22200,22150,116
|
|
20230622,101300,1031962950,22150,22150,22200,22150,92
|
|
20230622,101200,1029924900,22200,22200,22200,22200,28
|
|
20230622,101100,1029303300,22150,22200,22250,22150,381
|
|
20230622,101000,1020837200,22200,22200,22200,22150,148
|
|
20230622,100900,1017552500,22200,22200,22200,22200,103
|
|
20230622,100800,1015265900,22150,22200,22200,22150,118
|
|
20230622,100700,1012652050,22200,22150,22250,22150,117
|
|
20230622,100600,1010056950,22150,22150,22250,22150,73
|
|
20230622,100500,1008436150,22200,22150,22200,22150,186
|
|
20230622,100400,1004308400,22200,22150,22200,22150,209
|
|
20230622,100300,999677650,22150,22150,22150,22150,10
|
|
20230622,100200,999456150,22250,22200,22250,22100,1198
|
|
20230622,100100,972909150,22150,22150,22250,22150,152
|
|
20230622,100000,969540800,22150,22150,22250,22150,5044
|
|
20230622,095900,857348450,22200,22200,22200,22150,626
|
|
20230622,095800,843451400,22200,22200,22200,22150,364
|
|
20230622,095700,835371450,22200,22200,22250,22200,1057
|
|
20230622,095600,811905800,22250,22250,22250,22200,28
|
|
20230622,095500,811283250,22250,22200,22300,22200,152
|
|
20230622,095400,807906050,22200,22200,22200,22150,1960
|
|
20230622,095300,764431200,22200,22250,22250,22150,1887
|
|
20230622,095200,722541100,22200,22200,22250,22200,35
|
|
20230622,095100,721763000,22200,22250,22250,22200,64
|
|
20230622,095000,720341400,22250,22300,22300,22200,2586
|
|
20230622,094900,662905950,22250,22250,22250,22250,108
|
|
20230622,094800,660502950,22250,22300,22300,22250,34
|
|
20230622,094700,659745950,22250,22250,22250,22200,254
|
|
20230622,094600,654094750,22200,22200,22250,22200,46
|
|
20230622,094500,653072000,22250,22250,22300,22200,817
|
|
20230622,094400,634895850,22250,22200,22250,22200,254
|
|
20230622,094300,629248550,22200,22250,22250,22200,205
|
|
20230622,094200,624687450,22250,22250,22300,22250,29
|
|
20230622,094100,624041950,22250,22250,22300,22250,109
|
|
20230622,094000,621616550,22300,22250,22300,22200,22
|
|
20230622,093900,621127300,22250,22250,22250,22200,113
|
|
20230622,093800,618614750,22250,22250,22250,22250,32
|
|
20230622,093700,617902750,22200,22200,22250,22200,46
|
|
20230622,093600,616881450,22250,22200,22250,22150,1358
|
|
20230622,093500,586747000,22200,22250,22300,22200,4352
|
|
20230622,093400,490117850,22250,22300,22300,22250,1204
|
|
20230622,093300,463320350,22300,22300,22300,22300,85
|
|
20230622,093200,461424850,22250,22250,22300,22250,1183
|
|
20230622,093100,435059400,22250,22300,22300,22250,1520
|
|
20230622,093000,401239050,22250,22300,22300,22250,257
|
|
20230622,092900,395519900,22300,22300,22300,22300,1376
|
|
20230622,092800,364835100,22300,22300,22300,22300,42
|
|
20230622,092700,363898500,22350,22350,22350,22350,7
|
|
20230622,092600,363742050,22350,22350,22350,22300,291
|
|
20230622,092500,357238450,22350,22350,22350,22350,54
|
|
20230622,092400,356031550,22350,22400,22400,22350,360
|
|
20230622,092300,347985350,22400,22400,22400,22350,65
|
|
20230622,092200,346529600,22400,22400,22400,22350,151
|
|
20230622,092100,343147450,22400,22400,22450,22400,2543
|
|
20230622,092000,286113350,22450,22450,22450,22400,173
|
|
20230622,091900,282231200,22450,22450,22450,22400,532
|
|
20230622,091800,270288050,22450,22400,22450,22350,303
|
|
20230622,091700,263502950,22400,22350,22400,22350,136
|
|
20230622,091600,260457800,22350,22300,22350,22300,278
|
|
20230622,091500,254247000,22300,22350,22350,22300,151
|
|
20230622,091400,250879100,22350,22300,22350,22300,184
|
|
20230622,091300,246774600,22300,22300,22300,22300,125
|
|
20230622,091200,243987100,22250,22250,22250,22250,313
|
|
20230622,091100,237022850,22300,22300,22300,22250,409
|
|
20230622,091000,227902400,22350,22250,22350,22250,556
|
|
20230622,090900,215502100,22300,22350,22350,22200,2595
|
|
20230622,090800,157703300,22400,22350,22450,22350,133
|
|
20230622,090700,154725950,22400,22400,22400,22350,330
|
|
20230622,090600,147346850,22400,22450,22450,22350,14
|
|
20230622,090500,147033150,22450,22450,22450,22200,3160
|
|
20230622,090400,76573400,22450,22450,22450,22450,892
|
|
20230622,090300,56548000,22500,22500,22550,22500,333
|
|
20230622,090200,49055000,22550,22550,22550,22550,106
|
|
20230622,090100,46664700,22500,22600,22600,22500,1207
|
|
20230622,090000,19437350,22600,22700,22700,22550,758
|