660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,195700,2456880300,23000,23000,23000,23000,21217
|
|
20230623,195600,2456880300,23000,23000,23000,23000,0
|
|
20230623,195500,2456880300,23000,23000,23000,23000,0
|
|
20230623,195400,2456880300,23000,23000,23000,23000,0
|
|
20230623,195300,2456880300,23000,23000,23000,23000,0
|
|
20230623,195200,2456880300,23000,23000,23000,23000,0
|
|
20230623,195100,2456880300,23000,23000,23000,23000,0
|
|
20230623,195000,2456880300,23000,23000,23000,23000,0
|
|
20230623,194900,2456880300,23000,23000,23000,23000,0
|
|
20230623,194800,2456880300,23000,23000,23000,23000,0
|
|
20230623,194700,2456880300,23000,23000,23000,23000,0
|
|
20230623,194600,2456880300,23000,23000,23000,23000,0
|
|
20230623,194500,2456880300,23000,23000,23000,23000,0
|
|
20230623,194400,2456880300,23000,23000,23000,23000,0
|
|
20230623,194300,2456880300,23000,23000,23000,23000,0
|
|
20230623,194200,2456880300,23000,23000,23000,23000,0
|
|
20230623,194100,2456880300,23000,23000,23000,23000,0
|
|
20230623,194000,2456880300,23000,23000,23000,23000,0
|
|
20230623,193900,2456880300,23000,23000,23000,23000,0
|
|
20230623,193800,2456880300,23000,23000,23000,23000,0
|
|
20230623,193700,2456880300,23000,23000,23000,23000,0
|
|
20230623,193600,2456880300,23000,23000,23000,23000,0
|
|
20230623,193500,2456880300,23000,23000,23000,23000,0
|
|
20230623,193400,2456880300,23000,23000,23000,23000,0
|
|
20230623,193300,2456880300,23000,23000,23000,23000,0
|
|
20230623,193200,2456880300,23000,23000,23000,23000,0
|
|
20230623,193100,2456880300,23000,23000,23000,23000,0
|
|
20230623,193000,2456880300,23000,23000,23000,23000,0
|
|
20230623,192900,2456880300,23000,23000,23000,23000,0
|
|
20230623,192800,2456880300,23000,23000,23000,23000,0
|
|
20230623,192700,2456880300,23000,23000,23000,23000,21217
|
|
20230623,192600,2456880300,23000,23000,23000,23000,0
|
|
20230623,192500,2456880300,23000,23000,23000,23000,0
|
|
20230623,192400,2456880300,23000,23000,23000,23000,0
|
|
20230623,192300,2456880300,23000,23000,23000,23000,0
|
|
20230623,192200,2456880300,23000,23000,23000,23000,0
|
|
20230623,192100,2456880300,23000,23000,23000,23000,0
|
|
20230623,192000,2456880300,23000,23000,23000,23000,0
|
|
20230623,191900,2456880300,23000,23000,23000,23000,0
|
|
20230623,191800,2456880300,23000,23000,23000,23000,0
|
|
20230623,191700,2456880300,23000,23000,23000,23000,0
|
|
20230623,191600,2456880300,23000,23000,23000,23000,0
|
|
20230623,191500,2456880300,23000,23000,23000,23000,0
|
|
20230623,191400,2456880300,23000,23000,23000,23000,0
|
|
20230623,191300,2456880300,23000,23000,23000,23000,0
|
|
20230623,191200,2456880300,23000,23000,23000,23000,0
|
|
20230623,191100,2456880300,23000,23000,23000,23000,0
|
|
20230623,191000,2456880300,23000,23000,23000,23000,0
|
|
20230623,190900,2456880300,23000,23000,23000,23000,0
|
|
20230623,190800,2456880300,23000,23000,23000,23000,0
|
|
20230623,190700,2456880300,23000,23000,23000,23000,0
|
|
20230623,190600,2456880300,23000,23000,23000,23000,0
|
|
20230623,190500,2456880300,23000,23000,23000,23000,0
|
|
20230623,190400,2456880300,23000,23000,23000,23000,0
|
|
20230623,190300,2456880300,23000,23000,23000,23000,0
|
|
20230623,190200,2456880300,23000,23000,23000,23000,0
|
|
20230623,190100,2456880300,23000,23000,23000,23000,0
|
|
20230623,190000,2456880300,23000,23000,23000,23000,0
|
|
20230623,185900,2456880300,23000,23000,23000,23000,0
|
|
20230623,185800,2456880300,23000,23000,23000,23000,0
|
|
20230623,185700,2456880300,23000,23000,23000,23000,21217
|
|
20230623,185600,2456880300,23000,23000,23000,23000,0
|
|
20230623,185500,2456880300,23000,23000,23000,23000,0
|
|
20230623,185400,2456880300,23000,23000,23000,23000,0
|
|
20230623,185300,2456880300,23000,23000,23000,23000,0
|
|
20230623,185200,2456880300,23000,23000,23000,23000,0
|
|
20230623,185100,2456880300,23000,23000,23000,23000,0
|
|
20230623,185000,2456880300,23000,23000,23000,23000,0
|
|
20230623,184900,2456880300,23000,23000,23000,23000,0
|
|
20230623,184800,2456880300,23000,23000,23000,23000,0
|
|
20230623,184700,2456880300,23000,23000,23000,23000,0
|
|
20230623,184600,2456880300,23000,23000,23000,23000,0
|
|
20230623,184500,2456880300,23000,23000,23000,23000,0
|
|
20230623,184400,2456880300,23000,23000,23000,23000,0
|
|
20230623,184300,2456880300,23000,23000,23000,23000,0
|
|
20230623,184200,2456880300,23000,23000,23000,23000,0
|
|
20230623,184100,2456880300,23000,23000,23000,23000,0
|
|
20230623,184000,2456880300,23000,23000,23000,23000,0
|
|
20230623,183900,2456880300,23000,23000,23000,23000,0
|
|
20230623,183800,2456880300,23000,23000,23000,23000,0
|
|
20230623,183700,2456880300,23000,23000,23000,23000,0
|
|
20230623,183600,2456880300,23000,23000,23000,23000,0
|
|
20230623,183500,2456880300,23000,23000,23000,23000,0
|
|
20230623,183400,2456880300,23000,23000,23000,23000,0
|
|
20230623,183300,2456880300,23000,23000,23000,23000,0
|
|
20230623,183200,2456880300,23000,23000,23000,23000,0
|
|
20230623,183100,2456880300,23000,23000,23000,23000,0
|
|
20230623,183000,2456880300,23000,23000,23000,23000,0
|
|
20230623,182900,2456880300,23000,23000,23000,23000,0
|
|
20230623,182800,2456880300,23000,23000,23000,23000,0
|
|
20230623,182700,2456880300,23000,23000,23000,23000,21217
|
|
20230623,182600,2456880300,23000,23000,23000,23000,0
|
|
20230623,182500,2456880300,23000,23000,23000,23000,0
|
|
20230623,182400,2456880300,23000,23000,23000,23000,0
|
|
20230623,182300,2456880300,23000,23000,23000,23000,0
|
|
20230623,182200,2456880300,23000,23000,23000,23000,0
|
|
20230623,182100,2456880300,23000,23000,23000,23000,0
|
|
20230623,182000,2456880300,23000,23000,23000,23000,0
|
|
20230623,181900,2456880300,23000,23000,23000,23000,0
|
|
20230623,181800,2456880300,23000,23000,23000,23000,0
|
|
20230623,181700,2456880300,23000,23000,23000,23000,0
|
|
20230623,181600,2456880300,23000,23000,23000,23000,0
|
|
20230623,181500,2456880300,23000,23000,23000,23000,0
|
|
20230623,181400,2456880300,23000,23000,23000,23000,0
|
|
20230623,181300,2456880300,23000,23000,23000,23000,0
|
|
20230623,181200,2456880300,23000,23000,23000,23000,0
|
|
20230623,181100,2456880300,23000,23000,23000,23000,0
|
|
20230623,181000,2456880300,23000,23000,23000,23000,0
|
|
20230623,180900,2456880300,23000,23000,23000,23000,0
|
|
20230623,180800,2456880300,23000,23000,23000,23000,0
|
|
20230623,180700,2456880300,23000,23000,23000,23000,0
|
|
20230623,180600,2456880300,23000,23000,23000,23000,0
|
|
20230623,180500,2456880300,23000,23000,23000,23000,0
|
|
20230623,180400,2456880300,23000,23000,23000,23000,0
|
|
20230623,180300,2456880300,23000,23000,23000,23000,0
|
|
20230623,180200,2456880300,23000,23000,23000,23000,0
|
|
20230623,180100,2456880300,23000,23000,23000,23000,0
|
|
20230623,180000,2456880300,23000,23000,23000,23000,0
|
|
20230623,175900,2456880300,23000,23000,23000,23000,0
|
|
20230623,175800,2456880300,23000,23000,23000,23000,0
|
|
20230623,175700,2456880300,23000,23000,23000,23000,21217
|
|
20230623,175600,2456880300,23000,23000,23000,23000,0
|
|
20230623,175500,2456880300,23000,23000,23000,23000,0
|
|
20230623,175400,2456880300,23000,23000,23000,23000,0
|
|
20230623,175300,2456880300,23000,23000,23000,23000,0
|
|
20230623,175200,2456880300,23000,23000,23000,23000,0
|
|
20230623,175100,2456880300,23000,23000,23000,23000,0
|
|
20230623,175000,2456880300,23000,23000,23000,23000,0
|
|
20230623,174900,2456880300,23000,23000,23000,23000,0
|
|
20230623,174800,2456880300,23000,23000,23000,23000,0
|
|
20230623,174700,2456880300,23000,23000,23000,23000,0
|
|
20230623,174600,2456880300,23000,23000,23000,23000,0
|
|
20230623,174500,2456880300,23000,23000,23000,23000,0
|
|
20230623,174400,2456880300,23000,23000,23000,23000,0
|
|
20230623,174300,2456880300,23000,23000,23000,23000,0
|
|
20230623,174200,2456880300,23000,23000,23000,23000,0
|
|
20230623,174100,2456880300,23000,23000,23000,23000,0
|
|
20230623,174000,2456880300,23000,23000,23000,23000,0
|
|
20230623,173900,2456880300,23000,23000,23000,23000,0
|
|
20230623,173800,2456880300,23000,23000,23000,23000,0
|
|
20230623,173700,2456880300,23000,23000,23000,23000,0
|
|
20230623,173600,2456880300,23000,23000,23000,23000,0
|
|
20230623,173500,2456880300,23000,23000,23000,23000,0
|
|
20230623,173400,2456880300,23000,23000,23000,23000,0
|
|
20230623,173300,2456880300,23000,23000,23000,23000,0
|
|
20230623,173200,2456880300,23000,23000,23000,23000,0
|
|
20230623,173100,2456880300,23000,23000,23000,23000,0
|
|
20230623,173000,2456880300,23000,23000,23000,23000,0
|
|
20230623,172900,2456880300,23000,23000,23000,23000,0
|
|
20230623,172800,2456880300,23000,23000,23000,23000,0
|
|
20230623,172700,2456880300,23000,23000,23000,23000,21217
|
|
20230623,172600,2456880300,23000,23000,23000,23000,0
|
|
20230623,172500,2456880300,23000,23000,23000,23000,0
|
|
20230623,172400,2456880300,23000,23000,23000,23000,0
|
|
20230623,172300,2456880300,23000,23000,23000,23000,0
|
|
20230623,172200,2456880300,23000,23000,23000,23000,0
|
|
20230623,172100,2456880300,23000,23000,23000,23000,0
|
|
20230623,172000,2456880300,23000,23000,23000,23000,0
|
|
20230623,171900,2456880300,23000,23000,23000,23000,0
|
|
20230623,171800,2456880300,23000,23000,23000,23000,0
|
|
20230623,171700,2456880300,23000,23000,23000,23000,0
|
|
20230623,171600,2456880300,23000,23000,23000,23000,0
|
|
20230623,171500,2456880300,23000,23000,23000,23000,0
|
|
20230623,171400,2456880300,23000,23000,23000,23000,0
|
|
20230623,171300,2456880300,23000,23000,23000,23000,0
|
|
20230623,171200,2456880300,23000,23000,23000,23000,0
|
|
20230623,171100,2456880300,23000,23000,23000,23000,0
|
|
20230623,171000,2456880300,23000,23000,23000,23000,0
|
|
20230623,170900,2456880300,23000,23000,23000,23000,0
|
|
20230623,170800,2456880300,23000,23000,23000,23000,0
|
|
20230623,170700,2456880300,23000,23000,23000,23000,0
|
|
20230623,170600,2456880300,23000,23000,23000,23000,0
|
|
20230623,170500,2456880300,23000,23000,23000,23000,0
|
|
20230623,170400,2456880300,23000,23000,23000,23000,0
|
|
20230623,170300,2456880300,23000,23000,23000,23000,0
|
|
20230623,170200,2456880300,23000,23000,23000,23000,0
|
|
20230623,170100,2456880300,23000,23000,23000,23000,0
|
|
20230623,170000,2456880300,23000,23000,23000,23000,0
|
|
20230623,165900,2456880300,23000,23000,23000,23000,0
|
|
20230623,165800,2456880300,23000,23000,23000,23000,0
|
|
20230623,165700,2456880300,23000,23000,23000,23000,21217
|
|
20230623,165600,2456880300,23000,23000,23000,23000,0
|
|
20230623,165500,2456880300,23000,23000,23000,23000,0
|
|
20230623,165400,2456880300,23000,23000,23000,23000,0
|
|
20230623,165300,2456880300,23000,23000,23000,23000,0
|
|
20230623,165200,2456880300,23000,23000,23000,23000,0
|
|
20230623,165100,2456880300,23000,23000,23000,23000,0
|
|
20230623,165000,2456880300,23000,23000,23000,23000,0
|
|
20230623,164900,2456880300,23000,23000,23000,23000,0
|
|
20230623,164800,2456880300,23000,23000,23000,23000,0
|
|
20230623,164700,2456880300,23000,23000,23000,23000,0
|
|
20230623,164600,2456880300,23000,23000,23000,23000,0
|
|
20230623,164500,2456880300,23000,23000,23000,23000,0
|
|
20230623,164400,2456880300,23000,23000,23000,23000,0
|
|
20230623,164300,2456880300,23000,23000,23000,23000,0
|
|
20230623,164200,2456880300,23000,23000,23000,23000,0
|
|
20230623,164100,2456880300,23000,23000,23000,23000,0
|
|
20230623,164000,2456880300,23000,23000,23000,23000,0
|
|
20230623,163900,2456880300,23000,23000,23000,23000,0
|
|
20230623,163800,2456880300,23000,23000,23000,23000,0
|
|
20230623,163700,2456880300,23000,23000,23000,23000,0
|
|
20230623,163600,2456880300,23000,23000,23000,23000,0
|
|
20230623,163500,2456880300,23000,23000,23000,23000,0
|
|
20230623,163400,2456880300,23000,23000,23000,23000,0
|
|
20230623,163300,2456880300,23000,23000,23000,23000,0
|
|
20230623,163200,2456880300,23000,23000,23000,23000,0
|
|
20230623,163100,2456880300,23000,23000,23000,23000,0
|
|
20230623,163000,2456880300,23000,23000,23000,23000,0
|
|
20230623,162900,2456880300,23000,23000,23000,23000,0
|
|
20230623,162800,2456880300,23000,23000,23000,23000,0
|
|
20230623,162700,2456880300,23000,23000,23000,23000,21217
|
|
20230623,162600,2456880300,23000,23000,23000,23000,0
|
|
20230623,162500,2456880300,23000,23000,23000,23000,0
|
|
20230623,162400,2456880300,23000,23000,23000,23000,0
|
|
20230623,162300,2456880300,23000,23000,23000,23000,0
|
|
20230623,162200,2456880300,23000,23000,23000,23000,0
|
|
20230623,162100,2456880300,23000,23000,23000,23000,0
|
|
20230623,162000,2456880300,23000,23000,23000,23000,0
|
|
20230623,161900,2456880300,23000,23000,23000,23000,0
|
|
20230623,161800,2456880300,23000,23000,23000,23000,0
|
|
20230623,161700,2456880300,23000,23000,23000,23000,0
|
|
20230623,161600,2456880300,23000,23000,23000,23000,0
|
|
20230623,161500,2456880300,23000,23000,23000,23000,0
|
|
20230623,161400,2456880300,23000,23000,23000,23000,0
|
|
20230623,161300,2456880300,23000,23000,23000,23000,0
|
|
20230623,161200,2456880300,23000,23000,23000,23000,0
|
|
20230623,161100,2456880300,23000,23000,23000,23000,0
|
|
20230623,161000,2456880300,23000,23000,23000,23000,0
|
|
20230623,160900,2456880300,23000,23000,23000,23000,0
|
|
20230623,160800,2456880300,23000,23000,23000,23000,0
|
|
20230623,160700,2456880300,23000,23000,23000,23000,0
|
|
20230623,160600,2456880300,23000,23000,23000,23000,0
|
|
20230623,160500,2456880300,23000,23000,23000,23000,0
|
|
20230623,160400,2456880300,23000,23000,23000,23000,0
|
|
20230623,160300,2456880300,23000,23000,23000,23000,0
|
|
20230623,160200,2456880300,23000,23000,23000,23000,0
|
|
20230623,160100,2456880300,23000,23000,23000,23000,0
|
|
20230623,160000,2456880300,23000,23000,23000,23000,0
|
|
20230623,155900,2456880300,23000,23000,23000,23000,0
|
|
20230623,155800,2456880300,23000,23000,23000,23000,0
|
|
20230623,155700,2456880300,23000,23000,23000,23000,21217
|
|
20230623,155600,2456880300,23000,23000,23000,23000,0
|
|
20230623,155500,2456880300,23000,23000,23000,23000,0
|
|
20230623,155400,2456880300,23000,23000,23000,23000,0
|
|
20230623,155300,2456880300,23000,23000,23000,23000,0
|
|
20230623,155200,2456880300,23000,23000,23000,23000,0
|
|
20230623,155100,2456880300,23000,23000,23000,23000,0
|
|
20230623,155000,2456880300,23000,23000,23000,23000,0
|
|
20230623,154900,2456880300,23000,23000,23000,23000,0
|
|
20230623,154800,2456880300,23000,23000,23000,23000,0
|
|
20230623,154700,2456880300,23000,23000,23000,23000,0
|
|
20230623,154600,2456880300,23000,23000,23000,23000,0
|
|
20230623,154500,2456880300,23000,23000,23000,23000,0
|
|
20230623,154400,2456880300,23000,23000,23000,23000,0
|
|
20230623,154300,2456880300,23000,23000,23000,23000,0
|
|
20230623,154200,2456880300,23000,23000,23000,23000,0
|
|
20230623,154100,2456880300,23000,23000,23000,23000,0
|
|
20230623,154000,2456880300,23000,23000,23000,23000,0
|
|
20230623,153900,2456880300,23000,23000,23000,23000,0
|
|
20230623,153800,2456880300,23000,23000,23000,23000,0
|
|
20230623,153700,2456880300,23000,23000,23000,23000,0
|
|
20230623,153600,2456880300,23000,23000,23000,23000,0
|
|
20230623,153500,2456880300,23000,23000,23000,23000,0
|
|
20230623,153400,2456880300,23000,23000,23000,23000,0
|
|
20230623,153300,2456880300,23000,23000,23000,23000,0
|
|
20230623,153200,2456880300,23000,23000,23000,23000,0
|
|
20230623,153100,2456880300,23000,23000,23000,23000,0
|
|
20230623,153000,2456880300,23000,23000,23000,23000,21217
|
|
20230623,152900,1968889300,22850,22850,22850,22850,0
|
|
20230623,152800,1968889300,22850,22850,22850,22850,0
|
|
20230623,152700,1968889300,22850,22850,22850,22850,0
|
|
20230623,152600,1968889300,22850,22850,22850,22850,0
|
|
20230623,152500,1968889300,22850,22850,22850,22850,0
|
|
20230623,152400,1968889300,22850,22850,22850,22850,0
|
|
20230623,152300,1968889300,22850,22850,22850,22850,0
|
|
20230623,152200,1968889300,22850,22850,22850,22850,0
|
|
20230623,152100,1968889300,22850,22850,22850,22850,0
|
|
20230623,152000,1968889300,22850,22850,22850,22850,0
|
|
20230623,151900,1968889300,22850,22850,22850,22800,269
|
|
20230623,151800,1962742900,22850,22850,22850,22800,203
|
|
20230623,151700,1958104400,22850,22850,22850,22850,208
|
|
20230623,151600,1953351600,22850,22850,22850,22800,421
|
|
20230623,151500,1943731850,22800,22850,22850,22800,245
|
|
20230623,151400,1938144400,22850,22800,22850,22800,559
|
|
20230623,151300,1925388250,22800,22800,22800,22800,190
|
|
20230623,151200,1921056250,22800,22750,22800,22750,164
|
|
20230623,151100,1917317150,22800,22800,22800,22800,148
|
|
20230623,151000,1913942750,22800,22750,22800,22750,169
|
|
20230623,150900,1910097000,22750,22800,22800,22750,138
|
|
20230623,150800,1906954350,22800,22800,22800,22750,113
|
|
20230623,150700,1904381700,22800,22800,22800,22800,35
|
|
20230623,150600,1903583700,22750,22750,22750,22750,98
|
|
20230623,150500,1901354200,22750,22700,22750,22700,103
|
|
20230623,150400,1899014750,22700,22650,22750,22650,152
|
|
20230623,150300,1895565900,22650,22700,22700,22650,242
|
|
20230623,150200,1890082500,22650,22650,22650,22650,75
|
|
20230623,150100,1888383750,22700,22700,22700,22700,133
|
|
20230623,150000,1885364650,22700,22600,22700,22600,58
|
|
20230623,145900,1884048150,22600,22600,22650,22600,1283
|
|
20230623,145800,1854996800,22650,22650,22650,22600,517
|
|
20230623,145700,1843290500,22650,22650,22700,22650,60
|
|
20230623,145600,1841929850,22650,22700,22750,22650,870
|
|
20230623,145500,1822184900,22750,22650,22750,22650,345
|
|
20230623,145400,1814343650,22750,22750,22750,22750,6
|
|
20230623,145300,1814207150,22700,22700,22700,22700,399
|
|
20230623,145200,1805149850,22800,22750,22800,22700,225
|
|
20230623,145100,1800033300,22750,22750,22750,22750,68
|
|
20230623,145000,1798486300,22700,22700,22700,22700,74
|
|
20230623,144900,1796806500,22700,22700,22750,22700,149
|
|
20230623,144800,1793424000,22650,22650,22650,22650,0
|
|
20230623,144700,1793424000,22650,22700,22700,22650,106
|
|
20230623,144600,1791021550,22650,22650,22700,22650,187
|
|
20230623,144500,1786785400,22750,22650,22750,22650,363
|
|
20230623,144400,1778548400,22700,22700,22700,22700,5
|
|
20230623,144300,1778434900,22650,22700,22700,22650,84
|
|
20230623,144200,1776531800,22700,22700,22700,22650,175
|
|
20230623,144100,1772564000,22650,22650,22650,22650,0
|
|
20230623,144000,1772564000,22650,22700,22700,22650,79
|
|
20230623,143900,1770774400,22650,22650,22700,22650,204
|
|
20230623,143800,1766153700,22700,22700,22700,22700,67
|
|
20230623,143700,1764632800,22650,22700,22700,22650,88
|
|
20230623,143600,1762638950,22650,22650,22650,22650,93
|
|
20230623,143500,1760532500,22700,22700,22700,22700,15
|
|
20230623,143400,1760192000,22700,22700,22700,22650,128
|
|
20230623,143300,1757290150,22700,22750,22750,22700,146
|
|
20230623,143200,1753975700,22700,22650,22700,22650,103
|
|
20230623,143100,1751637650,22700,22700,22700,22650,258
|
|
20230623,143000,1745784800,22700,22650,22700,22650,79
|
|
20230623,142900,1743995200,22700,22700,22700,22700,8
|
|
20230623,142800,1743813600,22650,22750,22750,22650,272
|
|
20230623,142700,1737642700,22750,22750,22750,22650,113
|
|
20230623,142600,1735079450,22750,22750,22750,22650,151
|
|
20230623,142500,1731654750,22750,22650,22750,22650,153
|
|
20230623,142400,1728174150,22750,22700,22750,22650,320
|
|
20230623,142300,1720920200,22700,22650,22700,22650,121
|
|
20230623,142200,1718177200,22700,22700,22750,22700,133
|
|
20230623,142100,1715157700,22700,22700,22700,22650,88
|
|
20230623,142000,1713163850,22700,22650,22700,22650,217
|
|
20230623,141900,1708241700,22700,22700,22700,22700,15
|
|
20230623,141800,1707901200,22650,22650,22650,22650,81
|
|
20230623,141700,1706066550,22700,22700,22700,22650,125
|
|
20230623,141600,1703232800,22650,22650,22650,22650,62
|
|
20230623,141500,1701828500,22650,22650,22650,22600,83
|
|
20230623,141400,1699952250,22650,22600,22650,22600,148
|
|
20230623,141300,1696607100,22650,22700,22700,22650,558
|
|
20230623,141200,1683961600,22650,22700,22700,22650,87
|
|
20230623,141100,1681990400,22700,22650,22700,22650,96
|
|
20230623,141000,1679815000,22700,22700,22700,22700,93
|
|
20230623,140900,1677703900,22650,22700,22700,22650,117
|
|
20230623,140800,1675051700,22650,22700,22700,22650,77
|
|
20230623,140700,1673307550,22700,22650,22750,22650,101
|
|
20230623,140600,1671018050,22750,22750,22750,22750,37
|
|
20230623,140500,1670176300,22650,22750,22750,22650,79
|
|
20230623,140400,1668386450,22650,22700,22700,22650,466
|
|
20230623,140300,1657812300,22750,22700,22750,22700,128
|
|
20230623,140200,1654906250,22750,22750,22750,22700,119
|
|
20230623,140100,1652202700,22750,22700,22750,22700,84
|
|
20230623,140000,1650295450,22750,22750,22750,22750,19
|
|
20230623,135900,1649863200,22700,22750,22750,22700,80
|
|
20230623,135800,1648046900,22750,22750,22750,22700,133
|
|
20230623,135700,1645024900,22700,22700,22750,22700,682
|
|
20230623,135600,1629539000,22750,22750,22750,22750,20
|
|
20230623,135500,1629084000,22700,22750,22750,22700,86
|
|
20230623,135400,1627129050,22750,22750,22750,22750,12
|
|
20230623,135300,1626856050,22750,22700,22800,22700,15
|
|
20230623,135200,1626514600,22750,22800,22800,22750,83
|
|
20230623,135100,1624626300,22750,22800,22800,22700,120
|
|
20230623,135000,1621897100,22750,22750,22750,22750,109
|
|
20230623,134900,1619417350,22800,22800,22800,22750,92
|
|
20230623,134800,1617323500,22800,22800,22800,22800,46
|
|
20230623,134700,1616274700,22750,22750,22800,22750,470
|
|
20230623,134600,1605582150,22800,22800,22800,22800,79
|
|
20230623,134500,1603780950,22800,22750,22800,22750,182
|
|
20230623,134400,1599639800,22750,22750,22750,22750,104
|
|
20230623,134300,1597273800,22750,22750,22750,22750,20
|
|
20230623,134200,1596818800,22750,22750,22750,22750,0
|
|
20230623,134100,1596818800,22750,22750,22750,22750,55
|
|
20230623,134000,1595567550,22750,22750,22750,22750,30
|
|
20230623,133900,1594885050,22750,22750,22750,22750,34
|
|
20230623,133800,1594111550,22750,22750,22750,22750,21
|
|
20230623,133700,1593633800,22750,22750,22750,22750,35
|
|
20230623,133600,1592837550,22750,22750,22750,22750,0
|
|
20230623,133500,1592837550,22750,22750,22750,22750,0
|
|
20230623,133400,1592837550,22750,22650,22750,22650,40
|
|
20230623,133300,1591931150,22750,22700,22750,22650,781
|
|
20230623,133200,1574233150,22650,22750,22750,22650,825
|
|
20230623,133100,1555507300,22750,22750,22750,22750,176
|
|
20230623,133000,1551503300,22750,22800,22850,22700,812
|
|
20230623,132900,1533036850,22800,22750,22800,22750,572
|
|
20230623,132800,1519995500,22750,22750,22750,22750,7
|
|
20230623,132700,1519836250,22800,22850,22850,22800,295
|
|
20230623,132600,1513103100,22800,22800,22850,22800,174
|
|
20230623,132500,1509134450,22850,22900,22900,22850,174
|
|
20230623,132400,1505156800,22900,22900,22950,22900,2077
|
|
20230623,132300,1457528200,22900,22900,22900,22900,13
|
|
20230623,132200,1457230500,22900,22900,22900,22900,29
|
|
20230623,132100,1456566400,22900,22900,22900,22900,116
|
|
20230623,132000,1453910000,22900,22850,22900,22850,10
|
|
20230623,131900,1453681300,22850,22850,22850,22850,530
|
|
20230623,131800,1441570800,22850,22850,22850,22800,431
|
|
20230623,131700,1431738700,22800,22800,22800,22800,37
|
|
20230623,131600,1430895100,22850,22850,22850,22850,4
|
|
20230623,131500,1430803700,22850,22850,22850,22850,31
|
|
20230623,131400,1430095350,22800,22800,22800,22800,246
|
|
20230623,131300,1424486550,22850,22800,22850,22800,193
|
|
20230623,131200,1420085900,22850,22850,22850,22850,34
|
|
20230623,131100,1419309000,22850,22850,22850,22850,259
|
|
20230623,131000,1413390850,22850,22850,22850,22850,412
|
|
20230623,130900,1403976650,22900,22900,22900,22900,50
|
|
20230623,130800,1402831650,22900,22900,22950,22900,547
|
|
20230623,130700,1390303350,22900,22900,22950,22900,77
|
|
20230623,130600,1388539550,22900,22900,22950,22900,378
|
|
20230623,130500,1379883050,22950,22900,22950,22850,319
|
|
20230623,130400,1372583400,22900,22900,22900,22800,628
|
|
20230623,130300,1358220300,22900,22950,22950,22900,403
|
|
20230623,130200,1348991350,22900,22950,22950,22900,1540
|
|
20230623,130100,1313723150,22950,22850,22950,22850,2978
|
|
20230623,130000,1245590800,22850,22800,22850,22750,2007
|
|
20230623,125900,1199828900,22800,22800,22800,22750,261
|
|
20230623,125800,1193878200,22800,22800,22800,22800,40
|
|
20230623,125700,1192966200,22800,22800,22800,22750,85
|
|
20230623,125600,1191028350,22800,22800,22800,22800,644
|
|
20230623,125500,1176345150,22800,22800,22800,22750,51
|
|
20230623,125400,1175182450,22750,22750,22750,22750,105
|
|
20230623,125300,1172793700,22750,22750,22750,22750,266
|
|
20230623,125200,1166742200,22750,22750,22750,22750,67
|
|
20230623,125100,1165217950,22750,22750,22750,22750,629
|
|
20230623,125000,1150908200,22750,22750,22750,22750,102
|
|
20230623,124900,1148587700,22750,22750,22750,22750,8
|
|
20230623,124800,1148405700,22700,22750,22750,22700,39
|
|
20230623,124700,1147519200,22750,22750,22750,22750,8
|
|
20230623,124600,1147337200,22750,22750,22750,22750,49
|
|
20230623,124500,1146222450,22750,22750,22750,22750,29
|
|
20230623,124400,1145562700,22750,22750,22750,22750,20
|
|
20230623,124300,1145107700,22750,22750,22750,22700,158
|
|
20230623,124200,1141513350,22750,22750,22750,22750,0
|
|
20230623,124100,1141513350,22750,22750,22750,22750,7
|
|
20230623,124000,1141354100,22750,22750,22750,22750,25
|
|
20230623,123900,1140785350,22750,22750,22750,22750,30
|
|
20230623,123800,1140102850,22750,22750,22750,22750,15
|
|
20230623,123700,1139761600,22800,22800,22800,22800,5
|
|
20230623,123600,1139647600,22750,22750,22800,22750,776
|
|
20230623,123500,1121992400,22750,22750,22750,22750,53
|
|
20230623,123400,1120786650,22750,22750,22750,22750,298
|
|
20230623,123300,1114007150,22750,22750,22750,22750,49
|
|
20230623,123200,1112892400,22750,22750,22750,22750,204
|
|
20230623,123100,1108251400,22750,22750,22750,22750,559
|
|
20230623,123000,1095534150,22700,22750,22750,22700,16
|
|
20230623,122900,1095170900,22750,22750,22750,22750,134
|
|
20230623,122800,1092122400,22750,22750,22750,22750,29
|
|
20230623,122700,1091462650,22750,22750,22750,22750,71
|
|
20230623,122600,1089847400,22700,22700,22700,22700,10
|
|
20230623,122500,1089620400,22750,22750,22750,22750,36
|
|
20230623,122400,1088801400,22750,22750,22750,22750,13
|
|
20230623,122300,1088505650,22750,22750,22750,22750,9
|
|
20230623,122200,1088300900,22750,22750,22750,22750,16
|
|
20230623,122100,1087936900,22750,22750,22750,22750,30
|
|
20230623,122000,1087254400,22700,22750,22750,22700,217
|
|
20230623,121900,1082328250,22700,22700,22700,22700,1276
|
|
20230623,121800,1053363050,22750,22750,22750,22750,7
|
|
20230623,121700,1053203800,22700,22700,22700,22700,470
|
|
20230623,121600,1042534800,22700,22700,22700,22700,33
|
|
20230623,121500,1041785700,22700,22700,22700,22700,46
|
|
20230623,121400,1040741500,22700,22700,22700,22700,142
|
|
20230623,121300,1037518100,22700,22700,22700,22700,50
|
|
20230623,121200,1036383100,22700,22700,22700,22700,296
|
|
20230623,121100,1029663900,22700,22700,22700,22650,41
|
|
20230623,121000,1028733350,22700,22700,22700,22700,6
|
|
20230623,120900,1028597150,22700,22700,22700,22700,169
|
|
20230623,120800,1024760850,22700,22700,22700,22650,158
|
|
20230623,120700,1021176950,22700,22700,22700,22700,127
|
|
20230623,120600,1018294050,22700,22700,22700,22650,74
|
|
20230623,120500,1016614350,22700,22700,22700,22700,29
|
|
20230623,120400,1015956050,22650,22700,22700,22650,118
|
|
20230623,120300,1013280200,22700,22700,22700,22700,45
|
|
20230623,120200,1012258700,22700,22700,22700,22700,93
|
|
20230623,120100,1010147600,22700,22700,22700,22700,473
|
|
20230623,120000,999410500,22700,22650,22700,22650,222
|
|
20230623,115900,994380950,22700,22700,22700,22700,31
|
|
20230623,115800,993677250,22700,22700,22700,22700,68
|
|
20230623,115700,992133650,22650,22700,22700,22650,319
|
|
20230623,115600,984894850,22700,22700,22700,22650,75
|
|
20230623,115500,983194850,22700,22700,22700,22700,20
|
|
20230623,115400,982740850,22700,22700,22700,22700,167
|
|
20230623,115300,978949950,22700,22700,22700,22700,104
|
|
20230623,115200,976589150,22700,22700,22700,22650,90
|
|
20230623,115100,974547250,22700,22700,22700,22700,97
|
|
20230623,115000,972345350,22700,22700,22700,22700,29
|
|
20230623,114900,971687050,22700,22700,22700,22700,103
|
|
20230623,114800,969348950,22700,22700,22700,22700,94
|
|
20230623,114700,967215150,22700,22700,22700,22650,335
|
|
20230623,114600,959610700,22700,22700,22700,22700,20
|
|
20230623,114500,959156700,22700,22700,22700,22700,22
|
|
20230623,114400,958657300,22650,22700,22700,22650,23
|
|
20230623,114300,958135250,22700,22700,22700,22700,30
|
|
20230623,114200,957454250,22650,22700,22700,22650,43
|
|
20230623,114100,956478400,22700,22700,22700,22700,0
|
|
20230623,114000,956478400,22700,22700,22700,22700,40
|
|
20230623,113900,955570400,22650,22650,22650,22650,50
|
|
20230623,113800,954437900,22700,22700,22700,22700,173
|
|
20230623,113700,950510800,22650,22700,22700,22650,750
|
|
20230623,113600,933522050,22700,22650,22700,22650,76
|
|
20230623,113500,931798900,22650,22650,22650,22600,80
|
|
20230623,113400,929987000,22650,22650,22650,22650,206
|
|
20230623,113300,925321100,22650,22650,22650,22600,160
|
|
20230623,113200,921697150,22650,22650,22650,22600,167
|
|
20230623,113100,917915000,22650,22650,22650,22650,52
|
|
20230623,113000,916737200,22650,22650,22650,22650,186
|
|
20230623,112900,912524300,22650,22650,22650,22600,69
|
|
20230623,112800,910961500,22650,22650,22650,22650,60
|
|
20230623,112700,909602500,22650,22650,22650,22650,14
|
|
20230623,112600,909285400,22650,22650,22650,22650,127
|
|
20230623,112500,906408850,22650,22650,22650,22650,31
|
|
20230623,112400,905706700,22650,22650,22650,22650,207
|
|
20230623,112300,901018150,22600,22650,22650,22600,46
|
|
20230623,112200,899976500,22650,22650,22650,22650,20
|
|
20230623,112100,899523500,22650,22600,22650,22600,371
|
|
20230623,112000,891137400,22600,22600,22600,22600,10
|
|
20230623,111900,890911400,22600,22600,22600,22600,5
|
|
20230623,111800,890798400,22600,22650,22650,22600,538
|
|
20230623,111700,878635400,22650,22650,22650,22650,20
|
|
20230623,111600,878182400,22600,22600,22600,22600,4
|
|
20230623,111500,878092000,22600,22600,22600,22600,7
|
|
20230623,111400,877933800,22600,22600,22600,22600,60
|
|
20230623,111300,876577800,22600,22550,22600,22550,112
|
|
20230623,111200,874047200,22550,22550,22550,22550,488
|
|
20230623,111100,863042800,22600,22600,22600,22600,0
|
|
20230623,111000,863042800,22600,22550,22600,22550,44
|
|
20230623,110900,862049150,22550,22550,22550,22550,10
|
|
20230623,110800,861823650,22550,22650,22650,22550,105
|
|
20230623,110700,859455550,22550,22600,22650,22550,395
|
|
20230623,110600,850527150,22650,22650,22700,22600,1623
|
|
20230623,110500,813780550,22700,22650,22700,22650,198
|
|
20230623,110400,809295750,22650,22650,22650,22650,1451
|
|
20230623,110300,776430600,22650,22600,22650,22600,35
|
|
20230623,110200,775638100,22650,22600,22650,22600,111
|
|
20230623,110100,773129000,22650,22650,22650,22650,66
|
|
20230623,110000,771634100,22650,22650,22650,22650,29
|
|
20230623,105900,770977250,22650,22650,22650,22650,10
|
|
20230623,105800,770750750,22650,22650,22650,22650,1
|
|
20230623,105700,770728100,22650,22600,22650,22600,1677
|
|
20230623,105600,732813300,22600,22600,22650,22600,295
|
|
20230623,105500,726144850,22600,22650,22650,22600,1061
|
|
20230623,105400,702134750,22650,22650,22650,22650,1015
|
|
20230623,105300,679145000,22600,22600,22600,22600,885
|
|
20230623,105200,659144000,22650,22600,22650,22550,2050
|
|
20230623,105100,612810050,22600,22550,22600,22550,512
|
|
20230623,105000,601263950,22600,22550,22600,22550,931
|
|
20230623,104900,580266900,22550,22550,22550,22550,89
|
|
20230623,104800,578259950,22550,22550,22550,22550,14
|
|
20230623,104700,577944250,22550,22550,22550,22550,46
|
|
20230623,104600,576906950,22500,22500,22500,22500,430
|
|
20230623,104500,567231950,22550,22550,22550,22550,611
|
|
20230623,104400,553453900,22550,22550,22550,22500,85
|
|
20230623,104300,551537300,22550,22550,22550,22550,166
|
|
20230623,104200,547794000,22550,22550,22550,22550,50
|
|
20230623,104100,546666500,22550,22550,22550,22500,44
|
|
20230623,104000,545674450,22500,22550,22550,22500,80
|
|
20230623,103900,543872450,22550,22550,22550,22550,5
|
|
20230623,103800,543759700,22550,22550,22550,22550,139
|
|
20230623,103700,540625250,22450,22450,22450,22450,22
|
|
20230623,103600,540131350,22450,22450,22450,22450,0
|
|
20230623,103500,540131350,22450,22450,22550,22450,23
|
|
20230623,103400,539614900,22550,22550,22550,22550,29
|
|
20230623,103300,538960950,22550,22550,22550,22450,742
|
|
20230623,103200,522250700,22550,22550,22550,22550,534
|
|
20230623,103100,510209000,22500,22550,22550,22500,66
|
|
20230623,103000,508721850,22550,22550,22550,22500,92
|
|
20230623,102900,506648200,22550,22550,22550,22550,15
|
|
20230623,102800,506309950,22550,22550,22550,22500,153
|
|
20230623,102700,502860300,22550,22550,22550,22550,34
|
|
20230623,102600,502093600,22500,22500,22500,22500,0
|
|
20230623,102500,502093600,22500,22500,22500,22500,24
|
|
20230623,102400,501553600,22550,22550,22550,22550,0
|
|
20230623,102300,501553600,22550,22550,22550,22550,29
|
|
20230623,102200,500899650,22500,22550,22550,22500,439
|
|
20230623,102100,491021050,22550,22550,22550,22550,36
|
|
20230623,102000,490209250,22550,22550,22550,22550,32
|
|
20230623,101900,489487650,22500,22500,22500,22500,0
|
|
20230623,101800,489487650,22500,22500,22500,22500,2
|
|
20230623,101700,489442650,22550,22450,22550,22450,14
|
|
20230623,101600,489128250,22550,22500,22550,22500,876
|
|
20230623,101500,469417350,22500,22500,22500,22500,101
|
|
20230623,101400,467144850,22500,22500,22500,22500,0
|
|
20230623,101300,467144850,22500,22500,22500,22500,21
|
|
20230623,101200,466672350,22500,22450,22550,22450,815
|
|
20230623,101100,448371600,22550,22450,22550,22450,1304
|
|
20230623,101000,419045600,22450,22500,22550,22450,1611
|
|
20230623,100900,382801500,22500,22450,22500,22450,1054
|
|
20230623,100800,359136500,22450,22450,22500,22450,1086
|
|
20230623,100700,334754300,22450,22450,22450,22400,1087
|
|
20230623,100600,310401150,22450,22450,22450,22450,0
|
|
20230623,100500,310401150,22450,22450,22450,22450,29
|
|
20230623,100400,309750100,22400,22400,22400,22400,195
|
|
20230623,100300,305382100,22400,22400,22400,22400,195
|
|
20230623,100200,301014100,22450,22450,22450,22450,0
|
|
20230623,100100,301014100,22450,22400,22450,22400,145
|
|
20230623,100000,297764650,22400,22450,22450,22400,53
|
|
20230623,095900,296574950,22450,22450,22450,22450,110
|
|
20230623,095800,294105450,22450,22450,22450,22450,29
|
|
20230623,095700,293454400,22400,22450,22450,22400,409
|
|
20230623,095600,284292700,22400,22450,22450,22400,53
|
|
20230623,095500,283105350,22450,22450,22450,22450,15
|
|
20230623,095400,282768600,22450,22450,22450,22450,30
|
|
20230623,095300,282095100,22450,22400,22450,22400,113
|
|
20230623,095200,279563850,22400,22400,22400,22400,1
|
|
20230623,095100,279541450,22450,22450,22450,22450,2
|
|
20230623,095000,279496550,22450,22400,22450,22400,31
|
|
20230623,094900,278800700,22400,22400,22400,22400,5
|
|
20230623,094800,278688700,22450,22400,22450,22400,81
|
|
20230623,094700,276874250,22400,22450,22450,22400,41
|
|
20230623,094600,275954300,22400,22400,22400,22400,0
|
|
20230623,094500,275954300,22400,22400,22400,22400,83
|
|
20230623,094400,274095100,22300,22300,22300,22300,1
|
|
20230623,094300,274072800,22350,22400,22400,22350,129
|
|
20230623,094200,271185700,22400,22400,22400,22300,1065
|
|
20230623,094100,247396500,22400,22350,22400,22350,59
|
|
20230623,094000,246076400,22350,22500,22500,22350,752
|
|
20230623,093900,229237700,22500,22500,22500,22500,0
|
|
20230623,093800,229237700,22500,22450,22500,22400,254
|
|
20230623,093700,223546300,22450,22500,22500,22450,115
|
|
20230623,093600,220963750,22450,22450,22450,22400,349
|
|
20230623,093500,213128750,22450,22450,22450,22450,14
|
|
20230623,093400,212814450,22400,22400,22400,22400,0
|
|
20230623,093300,212814450,22400,22450,22450,22400,201
|
|
20230623,093200,208312000,22450,22400,22450,22400,681
|
|
20230623,093100,193054500,22400,22400,22400,22350,158
|
|
20230623,093000,189517100,22350,22350,22350,22350,87
|
|
20230623,092900,187572650,22350,22450,22450,22350,213
|
|
20230623,092800,182805000,22350,22400,22400,22350,18
|
|
20230623,092700,182401850,22400,22400,22400,22400,985
|
|
20230623,092600,160337850,22400,22450,22450,22400,153
|
|
20230623,092500,156910500,22450,22500,22500,22450,485
|
|
20230623,092400,146021450,22450,22500,22500,22450,25
|
|
20230623,092300,145459000,22500,22500,22500,22500,51
|
|
20230623,092200,144311500,22500,22450,22500,22450,247
|
|
20230623,092100,138766300,22450,22450,22450,22450,64
|
|
20230623,092000,137329500,22450,22450,22500,22450,333
|
|
20230623,091900,129852600,22450,22400,22450,22400,340
|
|
20230623,091800,122219650,22450,22450,22450,22400,57
|
|
20230623,091700,120940450,22450,22400,22450,22400,210
|
|
20230623,091600,116233800,22450,22450,22450,22400,28
|
|
20230623,091500,115605450,22450,22450,22450,22450,57
|
|
20230623,091400,114325800,22450,22400,22450,22350,132
|
|
20230623,091300,111368050,22450,22400,22450,22400,95
|
|
20230623,091200,109239800,22400,22450,22450,22400,63
|
|
20230623,091100,107828500,22450,22400,22450,22400,1766
|
|
20230623,091000,68228100,22450,22400,22450,22400,42
|
|
20230623,090900,67285600,22450,22450,22450,22450,22
|
|
20230623,090800,66791700,22450,22450,22450,22450,144
|
|
20230623,090700,63558900,22450,22350,22450,22350,1545
|
|
20230623,090600,28946400,22300,22350,22350,22300,118
|
|
20230623,090500,26314100,22350,22350,22350,22350,24
|
|
20230623,090400,25777700,22300,22300,22350,22300,130
|
|
20230623,090300,22878450,22350,22300,22350,22250,381
|
|
20230623,090200,14395050,22250,22300,22300,22250,23
|
|
20230623,090100,13882250,22300,22300,22350,22300,36
|
|
20230623,090000,13079000,22300,22300,22300,22250,487
|