659 lines
35 KiB
CSV
659 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195600,3868597350,22850,22850,22850,22850,2070
|
|
20230619,195500,3868597350,22850,22850,22850,22850,0
|
|
20230619,195400,3868597350,22850,22850,22850,22850,0
|
|
20230619,195300,3868597350,22850,22850,22850,22850,0
|
|
20230619,195200,3868597350,22850,22850,22850,22850,0
|
|
20230619,195100,3868597350,22850,22850,22850,22850,0
|
|
20230619,195000,3868597350,22850,22850,22850,22850,0
|
|
20230619,194900,3868597350,22850,22850,22850,22850,0
|
|
20230619,194800,3868597350,22850,22850,22850,22850,0
|
|
20230619,194700,3868597350,22850,22850,22850,22850,0
|
|
20230619,194600,3868597350,22850,22850,22850,22850,0
|
|
20230619,194500,3868597350,22850,22850,22850,22850,0
|
|
20230619,194400,3868597350,22850,22850,22850,22850,0
|
|
20230619,194300,3868597350,22850,22850,22850,22850,0
|
|
20230619,194200,3868597350,22850,22850,22850,22850,0
|
|
20230619,194100,3868597350,22850,22850,22850,22850,0
|
|
20230619,194000,3868597350,22850,22850,22850,22850,0
|
|
20230619,193900,3868597350,22850,22850,22850,22850,0
|
|
20230619,193800,3868597350,22850,22850,22850,22850,0
|
|
20230619,193700,3868597350,22850,22850,22850,22850,0
|
|
20230619,193600,3868597350,22850,22850,22850,22850,0
|
|
20230619,193500,3868597350,22850,22850,22850,22850,0
|
|
20230619,193400,3868597350,22850,22850,22850,22850,0
|
|
20230619,193300,3868597350,22850,22850,22850,22850,0
|
|
20230619,193200,3868597350,22850,22850,22850,22850,0
|
|
20230619,193100,3868597350,22850,22850,22850,22850,0
|
|
20230619,193000,3868597350,22850,22850,22850,22850,0
|
|
20230619,192900,3868597350,22850,22850,22850,22850,0
|
|
20230619,192800,3868597350,22850,22850,22850,22850,0
|
|
20230619,192700,3868597350,22850,22850,22850,22850,0
|
|
20230619,192600,3868597350,22850,22850,22850,22850,2070
|
|
20230619,192500,3868597350,22850,22850,22850,22850,0
|
|
20230619,192400,3868597350,22850,22850,22850,22850,0
|
|
20230619,192300,3868597350,22850,22850,22850,22850,0
|
|
20230619,192200,3868597350,22850,22850,22850,22850,0
|
|
20230619,192100,3868597350,22850,22850,22850,22850,0
|
|
20230619,192000,3868597350,22850,22850,22850,22850,0
|
|
20230619,191900,3868597350,22850,22850,22850,22850,0
|
|
20230619,191800,3868597350,22850,22850,22850,22850,0
|
|
20230619,191700,3868597350,22850,22850,22850,22850,0
|
|
20230619,191600,3868597350,22850,22850,22850,22850,0
|
|
20230619,191500,3868597350,22850,22850,22850,22850,0
|
|
20230619,191400,3868597350,22850,22850,22850,22850,0
|
|
20230619,191300,3868597350,22850,22850,22850,22850,0
|
|
20230619,191200,3868597350,22850,22850,22850,22850,0
|
|
20230619,191100,3868597350,22850,22850,22850,22850,0
|
|
20230619,191000,3868597350,22850,22850,22850,22850,0
|
|
20230619,190900,3868597350,22850,22850,22850,22850,0
|
|
20230619,190800,3868597350,22850,22850,22850,22850,0
|
|
20230619,190700,3868597350,22850,22850,22850,22850,0
|
|
20230619,190600,3868597350,22850,22850,22850,22850,0
|
|
20230619,190500,3868597350,22850,22850,22850,22850,0
|
|
20230619,190400,3868597350,22850,22850,22850,22850,0
|
|
20230619,190300,3868597350,22850,22850,22850,22850,0
|
|
20230619,190200,3868597350,22850,22850,22850,22850,0
|
|
20230619,190100,3868597350,22850,22850,22850,22850,0
|
|
20230619,190000,3868597350,22850,22850,22850,22850,0
|
|
20230619,185900,3868597350,22850,22850,22850,22850,0
|
|
20230619,185800,3868597350,22850,22850,22850,22850,0
|
|
20230619,185700,3868597350,22850,22850,22850,22850,0
|
|
20230619,185600,3868597350,22850,22850,22850,22850,2070
|
|
20230619,185500,3868597350,22850,22850,22850,22850,0
|
|
20230619,185400,3868597350,22850,22850,22850,22850,0
|
|
20230619,185300,3868597350,22850,22850,22850,22850,0
|
|
20230619,185200,3868597350,22850,22850,22850,22850,0
|
|
20230619,185100,3868597350,22850,22850,22850,22850,0
|
|
20230619,185000,3868597350,22850,22850,22850,22850,0
|
|
20230619,184900,3868597350,22850,22850,22850,22850,0
|
|
20230619,184800,3868597350,22850,22850,22850,22850,0
|
|
20230619,184700,3868597350,22850,22850,22850,22850,0
|
|
20230619,184600,3868597350,22850,22850,22850,22850,0
|
|
20230619,184500,3868597350,22850,22850,22850,22850,0
|
|
20230619,184400,3868597350,22850,22850,22850,22850,0
|
|
20230619,184300,3868597350,22850,22850,22850,22850,0
|
|
20230619,184200,3868597350,22850,22850,22850,22850,0
|
|
20230619,184100,3868597350,22850,22850,22850,22850,0
|
|
20230619,184000,3868597350,22850,22850,22850,22850,0
|
|
20230619,183900,3868597350,22850,22850,22850,22850,0
|
|
20230619,183800,3868597350,22850,22850,22850,22850,0
|
|
20230619,183700,3868597350,22850,22850,22850,22850,0
|
|
20230619,183600,3868597350,22850,22850,22850,22850,0
|
|
20230619,183500,3868597350,22850,22850,22850,22850,0
|
|
20230619,183400,3868597350,22850,22850,22850,22850,0
|
|
20230619,183300,3868597350,22850,22850,22850,22850,0
|
|
20230619,183200,3868597350,22850,22850,22850,22850,0
|
|
20230619,183100,3868597350,22850,22850,22850,22850,0
|
|
20230619,183000,3868597350,22850,22850,22850,22850,0
|
|
20230619,182900,3868597350,22850,22850,22850,22850,0
|
|
20230619,182800,3868597350,22850,22850,22850,22850,0
|
|
20230619,182700,3868597350,22850,22850,22850,22850,0
|
|
20230619,182600,3868597350,22850,22850,22850,22850,2070
|
|
20230619,182500,3868597350,22850,22850,22850,22850,0
|
|
20230619,182400,3868597350,22850,22850,22850,22850,0
|
|
20230619,182300,3868597350,22850,22850,22850,22850,0
|
|
20230619,182200,3868597350,22850,22850,22850,22850,0
|
|
20230619,182100,3868597350,22850,22850,22850,22850,0
|
|
20230619,182000,3868597350,22850,22850,22850,22850,0
|
|
20230619,181900,3868597350,22850,22850,22850,22850,0
|
|
20230619,181800,3868597350,22850,22850,22850,22850,0
|
|
20230619,181700,3868597350,22850,22850,22850,22850,0
|
|
20230619,181600,3868597350,22850,22850,22850,22850,0
|
|
20230619,181500,3868597350,22850,22850,22850,22850,0
|
|
20230619,181400,3868597350,22850,22850,22850,22850,0
|
|
20230619,181300,3868597350,22850,22850,22850,22850,0
|
|
20230619,181200,3868597350,22850,22850,22850,22850,0
|
|
20230619,181100,3868597350,22850,22850,22850,22850,0
|
|
20230619,181000,3868597350,22850,22850,22850,22850,0
|
|
20230619,180900,3868597350,22850,22850,22850,22850,0
|
|
20230619,180800,3868597350,22850,22850,22850,22850,0
|
|
20230619,180700,3868597350,22850,22850,22850,22850,0
|
|
20230619,180600,3868597350,22850,22850,22850,22850,0
|
|
20230619,180500,3868597350,22850,22850,22850,22850,0
|
|
20230619,180400,3868597350,22850,22850,22850,22850,0
|
|
20230619,180300,3868597350,22850,22850,22850,22850,0
|
|
20230619,180200,3868597350,22850,22850,22850,22850,0
|
|
20230619,180100,3868597350,22850,22850,22850,22850,0
|
|
20230619,180000,3868597350,22850,22850,22850,22850,0
|
|
20230619,175900,3868597350,22850,22850,22850,22850,0
|
|
20230619,175800,3868597350,22850,22850,22850,22850,0
|
|
20230619,175700,3868597350,22850,22850,22850,22850,0
|
|
20230619,175600,3868597350,22850,22850,22850,22850,2070
|
|
20230619,175500,3868597350,22850,22850,22850,22850,0
|
|
20230619,175400,3868597350,22850,22850,22850,22850,0
|
|
20230619,175300,3868597350,22850,22850,22850,22850,0
|
|
20230619,175200,3868597350,22850,22850,22850,22850,0
|
|
20230619,175100,3868597350,22850,22850,22850,22850,0
|
|
20230619,175000,3868597350,22850,22850,22850,22850,0
|
|
20230619,174900,3868597350,22850,22850,22850,22850,0
|
|
20230619,174800,3868597350,22850,22850,22850,22850,0
|
|
20230619,174700,3868597350,22850,22850,22850,22850,0
|
|
20230619,174600,3868597350,22850,22850,22850,22850,0
|
|
20230619,174500,3868597350,22850,22850,22850,22850,0
|
|
20230619,174400,3868597350,22850,22850,22850,22850,0
|
|
20230619,174300,3868597350,22850,22850,22850,22850,0
|
|
20230619,174200,3868597350,22850,22850,22850,22850,0
|
|
20230619,174100,3868597350,22850,22850,22850,22850,0
|
|
20230619,174000,3868597350,22850,22850,22850,22850,0
|
|
20230619,173900,3868597350,22850,22850,22850,22850,0
|
|
20230619,173800,3868597350,22850,22850,22850,22850,0
|
|
20230619,173700,3868597350,22850,22850,22850,22850,0
|
|
20230619,173600,3868597350,22850,22850,22850,22850,0
|
|
20230619,173500,3868597350,22850,22850,22850,22850,0
|
|
20230619,173400,3868597350,22850,22850,22850,22850,0
|
|
20230619,173300,3868597350,22850,22850,22850,22850,0
|
|
20230619,173200,3868597350,22850,22850,22850,22850,0
|
|
20230619,173100,3868597350,22850,22850,22850,22850,0
|
|
20230619,173000,3868597350,22850,22850,22850,22850,0
|
|
20230619,172900,3868597350,22850,22850,22850,22850,0
|
|
20230619,172800,3868597350,22850,22850,22850,22850,0
|
|
20230619,172700,3868597350,22850,22850,22850,22850,0
|
|
20230619,172600,3868597350,22850,22850,22850,22850,2070
|
|
20230619,172500,3868597350,22850,22850,22850,22850,0
|
|
20230619,172400,3868597350,22850,22850,22850,22850,0
|
|
20230619,172300,3868597350,22850,22850,22850,22850,0
|
|
20230619,172200,3868597350,22850,22850,22850,22850,0
|
|
20230619,172100,3868597350,22850,22850,22850,22850,0
|
|
20230619,172000,3868597350,22850,22850,22850,22850,0
|
|
20230619,171900,3868597350,22850,22850,22850,22850,0
|
|
20230619,171800,3868597350,22850,22850,22850,22850,0
|
|
20230619,171700,3868597350,22850,22850,22850,22850,0
|
|
20230619,171600,3868597350,22850,22850,22850,22850,0
|
|
20230619,171500,3868597350,22850,22850,22850,22850,0
|
|
20230619,171400,3868597350,22850,22850,22850,22850,0
|
|
20230619,171300,3868597350,22850,22850,22850,22850,0
|
|
20230619,171200,3868597350,22850,22850,22850,22850,0
|
|
20230619,171100,3868597350,22850,22850,22850,22850,0
|
|
20230619,171000,3868597350,22850,22850,22850,22850,0
|
|
20230619,170900,3868597350,22850,22850,22850,22850,0
|
|
20230619,170800,3868597350,22850,22850,22850,22850,0
|
|
20230619,170700,3868597350,22850,22850,22850,22850,0
|
|
20230619,170600,3868597350,22850,22850,22850,22850,0
|
|
20230619,170500,3868597350,22850,22850,22850,22850,0
|
|
20230619,170400,3868597350,22850,22850,22850,22850,0
|
|
20230619,170300,3868597350,22850,22850,22850,22850,0
|
|
20230619,170200,3868597350,22850,22850,22850,22850,0
|
|
20230619,170100,3868597350,22850,22850,22850,22850,0
|
|
20230619,170000,3868597350,22850,22850,22850,22850,0
|
|
20230619,165900,3868597350,22850,22850,22850,22850,0
|
|
20230619,165800,3868597350,22850,22850,22850,22850,0
|
|
20230619,165700,3868597350,22850,22850,22850,22850,0
|
|
20230619,165600,3868597350,22850,22850,22850,22850,2070
|
|
20230619,165500,3868597350,22850,22850,22850,22850,0
|
|
20230619,165400,3868597350,22850,22850,22850,22850,0
|
|
20230619,165300,3868597350,22850,22850,22850,22850,0
|
|
20230619,165200,3868597350,22850,22850,22850,22850,0
|
|
20230619,165100,3868597350,22850,22850,22850,22850,0
|
|
20230619,165000,3868597350,22850,22850,22850,22850,0
|
|
20230619,164900,3868597350,22850,22850,22850,22850,0
|
|
20230619,164800,3868597350,22850,22850,22850,22850,0
|
|
20230619,164700,3868597350,22850,22850,22850,22850,0
|
|
20230619,164600,3868597350,22850,22850,22850,22850,0
|
|
20230619,164500,3868597350,22850,22850,22850,22850,0
|
|
20230619,164400,3868597350,22850,22850,22850,22850,0
|
|
20230619,164300,3868597350,22850,22850,22850,22850,0
|
|
20230619,164200,3868597350,22850,22850,22850,22850,0
|
|
20230619,164100,3868597350,22850,22850,22850,22850,0
|
|
20230619,164000,3868597350,22850,22850,22850,22850,0
|
|
20230619,163900,3868597350,22850,22850,22850,22850,0
|
|
20230619,163800,3868597350,22850,22850,22850,22850,0
|
|
20230619,163700,3868597350,22850,22850,22850,22850,0
|
|
20230619,163600,3868597350,22850,22850,22850,22850,0
|
|
20230619,163500,3868597350,22850,22850,22850,22850,0
|
|
20230619,163400,3868597350,22850,22850,22850,22850,0
|
|
20230619,163300,3868597350,22850,22850,22850,22850,0
|
|
20230619,163200,3868597350,22850,22850,22850,22850,0
|
|
20230619,163100,3868597350,22850,22850,22850,22850,0
|
|
20230619,163000,3868597350,22850,22850,22850,22850,0
|
|
20230619,162900,3868597350,22850,22850,22850,22850,0
|
|
20230619,162800,3868597350,22850,22850,22850,22850,0
|
|
20230619,162700,3868597350,22850,22850,22850,22850,0
|
|
20230619,162600,3868597350,22850,22850,22850,22850,2070
|
|
20230619,162500,3868597350,22850,22850,22850,22850,0
|
|
20230619,162400,3868597350,22850,22850,22850,22850,0
|
|
20230619,162300,3868597350,22850,22850,22850,22850,0
|
|
20230619,162200,3868597350,22850,22850,22850,22850,0
|
|
20230619,162100,3868597350,22850,22850,22850,22850,0
|
|
20230619,162000,3868597350,22850,22850,22850,22850,0
|
|
20230619,161900,3868597350,22850,22850,22850,22850,0
|
|
20230619,161800,3868597350,22850,22850,22850,22850,0
|
|
20230619,161700,3868597350,22850,22850,22850,22850,0
|
|
20230619,161600,3868597350,22850,22850,22850,22850,0
|
|
20230619,161500,3868597350,22850,22850,22850,22850,0
|
|
20230619,161400,3868597350,22850,22850,22850,22850,0
|
|
20230619,161300,3868597350,22850,22850,22850,22850,0
|
|
20230619,161200,3868597350,22850,22850,22850,22850,0
|
|
20230619,161100,3868597350,22850,22850,22850,22850,0
|
|
20230619,161000,3868597350,22850,22850,22850,22850,0
|
|
20230619,160900,3868597350,22850,22850,22850,22850,0
|
|
20230619,160800,3868597350,22850,22850,22850,22850,0
|
|
20230619,160700,3868597350,22850,22850,22850,22850,0
|
|
20230619,160600,3868597350,22850,22850,22850,22850,0
|
|
20230619,160500,3868597350,22850,22850,22850,22850,0
|
|
20230619,160400,3868597350,22850,22850,22850,22850,0
|
|
20230619,160300,3868597350,22850,22850,22850,22850,0
|
|
20230619,160200,3868597350,22850,22850,22850,22850,0
|
|
20230619,160100,3868597350,22850,22850,22850,22850,0
|
|
20230619,160000,3868597350,22850,22850,22850,22850,0
|
|
20230619,155900,3868597350,22850,22850,22850,22850,0
|
|
20230619,155800,3868597350,22850,22850,22850,22850,0
|
|
20230619,155700,3868597350,22850,22850,22850,22850,0
|
|
20230619,155600,3868597350,22850,22850,22850,22850,2070
|
|
20230619,155500,3868597350,22850,22850,22850,22850,0
|
|
20230619,155400,3868597350,22850,22850,22850,22850,0
|
|
20230619,155300,3868597350,22850,22850,22850,22850,0
|
|
20230619,155200,3868597350,22850,22850,22850,22850,0
|
|
20230619,155100,3868597350,22850,22850,22850,22850,0
|
|
20230619,155000,3868597350,22850,22850,22850,22850,0
|
|
20230619,154900,3868597350,22850,22850,22850,22850,0
|
|
20230619,154800,3868597350,22850,22850,22850,22850,0
|
|
20230619,154700,3868597350,22850,22850,22850,22850,0
|
|
20230619,154600,3868597350,22850,22850,22850,22850,0
|
|
20230619,154500,3868597350,22850,22850,22850,22850,0
|
|
20230619,154400,3868597350,22850,22850,22850,22850,0
|
|
20230619,154300,3868597350,22850,22850,22850,22850,0
|
|
20230619,154200,3868597350,22850,22850,22850,22850,0
|
|
20230619,154100,3868597350,22850,22850,22850,22850,0
|
|
20230619,154000,3868597350,22850,22850,22850,22850,0
|
|
20230619,153900,3868597350,22850,22850,22850,22850,0
|
|
20230619,153800,3868597350,22850,22850,22850,22850,0
|
|
20230619,153700,3868597350,22850,22850,22850,22850,0
|
|
20230619,153600,3868597350,22850,22850,22850,22850,0
|
|
20230619,153500,3868597350,22850,22850,22850,22850,0
|
|
20230619,153400,3868597350,22850,22850,22850,22850,0
|
|
20230619,153300,3868597350,22850,22850,22850,22850,0
|
|
20230619,153200,3868597350,22850,22850,22850,22850,0
|
|
20230619,153100,3868597350,22850,22850,22850,22850,0
|
|
20230619,153000,3868597350,22850,22850,22850,22850,2070
|
|
20230619,152900,3821297850,22950,22950,22950,22950,0
|
|
20230619,152800,3821297850,22950,22950,22950,22950,0
|
|
20230619,152700,3821297850,22950,22950,22950,22950,0
|
|
20230619,152600,3821297850,22950,22950,22950,22950,0
|
|
20230619,152500,3821297850,22950,22950,22950,22950,0
|
|
20230619,152400,3821297850,22950,22950,22950,22950,0
|
|
20230619,152300,3821297850,22950,22950,22950,22950,0
|
|
20230619,152200,3821297850,22950,22950,22950,22950,0
|
|
20230619,152100,3821297850,22950,22950,22950,22950,0
|
|
20230619,152000,3821297850,22950,22950,22950,22950,0
|
|
20230619,151900,3821297850,22950,22950,22950,22850,189
|
|
20230619,151800,3816965600,22900,22900,22950,22900,250
|
|
20230619,151700,3811239600,22900,22950,22950,22900,513
|
|
20230619,151600,3799491400,22900,22900,22900,22900,346
|
|
20230619,151500,3791568000,22900,22950,22950,22900,1556
|
|
20230619,151400,3755909600,22950,22950,22950,22950,119
|
|
20230619,151300,3753178550,22950,22950,22950,22950,20
|
|
20230619,151200,3752719550,22900,22900,22950,22900,414
|
|
20230619,151100,3743236300,22950,22900,22950,22900,1332
|
|
20230619,151000,3712733450,22850,22800,22850,22800,365
|
|
20230619,150900,3704404200,22800,22850,22850,22800,38
|
|
20230619,150800,3703537050,22850,22850,22850,22800,27
|
|
20230619,150700,3702920600,22850,22800,22850,22800,163
|
|
20230619,150600,3699196300,22850,22850,22850,22800,2061
|
|
20230619,150500,3652111450,22850,22900,22900,22850,383
|
|
20230619,150400,3643354150,22900,22900,22900,22900,30
|
|
20230619,150300,3642667150,22850,22900,22900,22850,251
|
|
20230619,150200,3636922550,22900,22900,22900,22900,169
|
|
20230619,150100,3633052450,22900,22900,22950,22900,306
|
|
20230619,150000,3626044950,22900,22900,22900,22900,52
|
|
20230619,145900,3624854150,22850,22950,22950,22850,1137
|
|
20230619,145800,3598820050,22950,22900,22950,22900,909
|
|
20230619,145700,3577968700,22900,22900,22900,22900,100
|
|
20230619,145600,3575678700,22900,22900,22950,22900,1675
|
|
20230619,145500,3537320850,22900,22900,22900,22900,820
|
|
20230619,145400,3518542850,22900,22900,22900,22850,344
|
|
20230619,145300,3510666050,22900,22900,22900,22900,12
|
|
20230619,145200,3510391250,22850,22850,22900,22850,232
|
|
20230619,145100,3505089600,22900,22900,22900,22850,80
|
|
20230619,145000,3503260150,22900,22900,22900,22900,15
|
|
20230619,144900,3502916650,22900,22900,22900,22850,153
|
|
20230619,144800,3499416950,22900,22900,22900,22900,0
|
|
20230619,144700,3499416950,22900,22900,22900,22850,1540
|
|
20230619,144600,3464160950,22900,22850,22900,22850,535
|
|
20230619,144500,3451935850,22850,22850,22850,22850,265
|
|
20230619,144400,3445880600,22850,22850,22900,22850,275
|
|
20230619,144300,3439596450,22850,22850,22850,22850,330
|
|
20230619,144200,3432055950,22900,22900,22900,22900,58
|
|
20230619,144100,3430727750,22900,22900,22900,22900,55
|
|
20230619,144000,3429468250,22900,22900,22900,22900,150
|
|
20230619,143900,3426033250,22900,22850,22900,22850,33
|
|
20230619,143800,3425278550,22850,22850,22900,22850,57
|
|
20230619,143700,3423975950,22850,22850,22850,22800,307
|
|
20230619,143600,3416962650,22850,22850,22850,22850,30
|
|
20230619,143500,3416277150,22850,22950,22950,22850,2745
|
|
20230619,143400,3353452450,22950,22950,22950,22900,176
|
|
20230619,143300,3349413300,22950,22950,22950,22900,471
|
|
20230619,143200,3338604350,22950,22900,22950,22900,211
|
|
20230619,143100,3333763850,22900,22900,22950,22900,40
|
|
20230619,143000,3332847100,22950,22950,22950,22950,31
|
|
20230619,142900,3332135650,22900,22900,22900,22900,55
|
|
20230619,142800,3330876150,22900,22950,22950,22850,586
|
|
20230619,142700,3317468150,22900,22900,22900,22900,2283
|
|
20230619,142600,3265187450,22900,22900,22900,22900,142
|
|
20230619,142500,3261935650,22900,22950,22950,22900,1187
|
|
20230619,142400,3234748950,22950,22950,22950,22900,437
|
|
20230619,142300,3224721800,22950,22900,22950,22900,685
|
|
20230619,142200,3209035250,22900,22900,22900,22900,3027
|
|
20230619,142100,3139716950,22900,22850,22900,22850,1193
|
|
20230619,142000,3112426900,22850,22850,22850,22800,391
|
|
20230619,141900,3103492650,22850,22850,22850,22850,732
|
|
20230619,141800,3086766450,22900,22900,22900,22900,74
|
|
20230619,141700,3085071850,22850,22850,22850,22800,2671
|
|
20230619,141600,3024039900,22850,22850,22850,22800,166
|
|
20230619,141500,3020246900,22850,22800,22850,22800,1800
|
|
20230619,141400,2979194850,22800,22750,22800,22750,6500
|
|
20230619,141300,2831189750,22700,22750,22750,22700,341
|
|
20230619,141200,2823437900,22700,22700,22750,22700,2790
|
|
20230619,141100,2760100650,22700,22700,22700,22700,104
|
|
20230619,141000,2757739850,22700,22700,22700,22650,263
|
|
20230619,140900,2751775350,22700,22700,22700,22650,500
|
|
20230619,140800,2740441350,22700,22650,22700,22650,382
|
|
20230619,140700,2731770000,22650,22650,22650,22600,1390
|
|
20230619,140600,2700294000,22650,22600,22650,22600,1779
|
|
20230619,140500,2660076950,22600,22600,22600,22600,621
|
|
20230619,140400,2646042350,22600,22600,22600,22600,444
|
|
20230619,140300,2636007950,22600,22550,22600,22500,3186
|
|
20230619,140200,2564103750,22550,22550,22550,22550,1017
|
|
20230619,140100,2541170400,22600,22600,22600,22600,57
|
|
20230619,140000,2539882200,22550,22600,22600,22550,111
|
|
20230619,135900,2537379100,22600,22550,22600,22550,12
|
|
20230619,135800,2537108450,22600,22600,22600,22600,167
|
|
20230619,135700,2533334250,22600,22600,22600,22600,11
|
|
20230619,135600,2533085650,22600,22550,22600,22550,21
|
|
20230619,135500,2532611100,22550,22550,22550,22550,61
|
|
20230619,135400,2531235550,22600,22600,22600,22600,0
|
|
20230619,135300,2531235550,22600,22600,22600,22600,7
|
|
20230619,135200,2531077350,22550,22550,22550,22550,22
|
|
20230619,135100,2530581250,22550,22550,22600,22500,225
|
|
20230619,135000,2525508300,22550,22550,22550,22550,14
|
|
20230619,134900,2525192600,22550,22600,22600,22550,17
|
|
20230619,134800,2524808900,22550,22550,22550,22550,4
|
|
20230619,134700,2524718700,22550,22550,22550,22550,0
|
|
20230619,134600,2524718700,22550,22550,22600,22550,446
|
|
20230619,134500,2514661050,22550,22550,22550,22550,20
|
|
20230619,134400,2514210050,22550,22600,22600,22550,9
|
|
20230619,134300,2514006700,22600,22600,22600,22600,1
|
|
20230619,134200,2513984100,22550,22600,22600,22550,101
|
|
20230619,134100,2511701550,22550,22500,22550,22500,2720
|
|
20230619,134000,2450425200,22550,22550,22550,22550,47
|
|
20230619,133900,2449365350,22550,22550,22550,22550,9
|
|
20230619,133800,2449162400,22500,22500,22500,22500,3088
|
|
20230619,133700,2379682400,22550,22550,22550,22550,45
|
|
20230619,133600,2378667650,22550,22550,22550,22550,97
|
|
20230619,133500,2376480300,22600,22600,22600,22600,1
|
|
20230619,133400,2376457700,22550,22550,22550,22550,130
|
|
20230619,133300,2373526200,22550,22550,22550,22550,600
|
|
20230619,133200,2359996200,22600,22600,22600,22600,90
|
|
20230619,133100,2357962200,22550,22550,22550,22550,254
|
|
20230619,133000,2352234500,22550,22550,22550,22550,362
|
|
20230619,132900,2344071400,22550,22550,22550,22550,276
|
|
20230619,132800,2337847600,22550,22550,22550,22550,0
|
|
20230619,132700,2337847600,22550,22550,22600,22550,69
|
|
20230619,132600,2336291200,22550,22600,22600,22550,23
|
|
20230619,132500,2335771450,22600,22600,22600,22600,7
|
|
20230619,132400,2335613250,22500,22500,22500,22500,0
|
|
20230619,132300,2335613250,22500,22500,22500,22500,0
|
|
20230619,132200,2335613250,22500,22500,22500,22500,0
|
|
20230619,132100,2335613250,22500,22550,22550,22500,109
|
|
20230619,132000,2333159400,22600,22550,22600,22550,278
|
|
20230619,131900,2326889100,22550,22600,22600,22550,51
|
|
20230619,131800,2325739000,22500,22500,22500,22500,0
|
|
20230619,131700,2325739000,22500,22550,22550,22500,10
|
|
20230619,131600,2325513650,22500,22550,22550,22500,220
|
|
20230619,131500,2320557650,22550,22500,22550,22500,124
|
|
20230619,131400,2317763700,22500,22500,22500,22500,50
|
|
20230619,131300,2316638700,22500,22550,22600,22500,880
|
|
20230619,131200,2296785550,22500,22550,22550,22500,2000
|
|
20230619,131100,2251753800,22550,22550,22600,22550,180
|
|
20230619,131000,2247694750,22600,22600,22600,22600,8
|
|
20230619,130900,2247513950,22600,22600,22600,22600,105
|
|
20230619,130800,2245140950,22600,22600,22600,22600,32
|
|
20230619,130700,2244417750,22600,22550,22600,22550,16
|
|
20230619,130600,2244056900,22550,22600,22600,22550,706
|
|
20230619,130500,2228136300,22600,22600,22600,22600,17
|
|
20230619,130400,2227752100,22600,22600,22600,22600,100
|
|
20230619,130300,2225492100,22600,22600,22650,22600,2618
|
|
20230619,130200,2166324800,22600,22600,22600,22600,37
|
|
20230619,130100,2165488600,22650,22650,22650,22650,7
|
|
20230619,130000,2165330050,22600,22650,22650,22600,46
|
|
20230619,125900,2164289250,22600,22650,22650,22600,91
|
|
20230619,125800,2162229600,22650,22650,22650,22600,28
|
|
20230619,125700,2161595900,22600,22600,22600,22600,89
|
|
20230619,125600,2159584500,22600,22650,22650,22600,111
|
|
20230619,125500,2157071400,22650,22600,22650,22600,8
|
|
20230619,125400,2156890250,22650,22650,22650,22650,755
|
|
20230619,125300,2139789500,22650,22650,22700,22650,1083
|
|
20230619,125200,2115259200,22650,22700,22700,22650,1747
|
|
20230619,125100,2075622300,22700,22700,22700,22700,212
|
|
20230619,125000,2070809900,22700,22700,22700,22700,944
|
|
20230619,124900,2049381100,22700,22700,22700,22650,868
|
|
20230619,124800,2029678400,22650,22650,22700,22650,3380
|
|
20230619,124700,1953121050,22650,22650,22650,22650,325
|
|
20230619,124600,1945759800,22650,22650,22650,22650,9
|
|
20230619,124500,1945555950,22600,22600,22600,22600,0
|
|
20230619,124400,1945555950,22600,22600,22650,22600,86
|
|
20230619,124300,1943611950,22600,22600,22600,22600,2386
|
|
20230619,124200,1889688350,22600,22600,22600,22600,12
|
|
20230619,124100,1889417150,22550,22600,22600,22550,736
|
|
20230619,124000,1872783700,22600,22600,22600,22600,11
|
|
20230619,123900,1872535100,22600,22600,22600,22600,8
|
|
20230619,123800,1872354300,22600,22550,22600,22550,52
|
|
20230619,123700,1871181650,22550,22550,22550,22550,631
|
|
20230619,123600,1856952600,22550,22550,22550,22550,381
|
|
20230619,123500,1848361050,22550,22550,22550,22550,0
|
|
20230619,123400,1848361050,22550,22600,22600,22550,60
|
|
20230619,123300,1847007550,22550,22550,22550,22550,10
|
|
20230619,123200,1846782050,22550,22550,22550,22550,1100
|
|
20230619,123100,1821977050,22550,22550,22550,22550,82
|
|
20230619,123000,1820127950,22550,22550,22550,22550,87
|
|
20230619,122900,1818166100,22550,22500,22550,22500,156
|
|
20230619,122800,1814649200,22550,22550,22550,22550,11
|
|
20230619,122700,1814401150,22550,22550,22550,22550,8
|
|
20230619,122600,1814220750,22550,22600,22600,22550,130
|
|
20230619,122500,1811284250,22500,22550,22550,22500,127
|
|
20230619,122400,1808426600,22550,22550,22550,22550,124
|
|
20230619,122300,1805630400,22550,22550,22600,22550,1522
|
|
20230619,122200,1771308800,22600,22600,22600,22600,9
|
|
20230619,122100,1771105400,22600,22550,22600,22550,170
|
|
20230619,122000,1767268400,22600,22600,22600,22600,87
|
|
20230619,121900,1765302200,22600,22600,22600,22600,603
|
|
20230619,121800,1751674400,22600,22600,22600,22600,7
|
|
20230619,121700,1751516200,22550,22550,22600,22550,1062
|
|
20230619,121600,1727567750,22550,22550,22550,22550,48
|
|
20230619,121500,1726485350,22550,22550,22550,22550,58
|
|
20230619,121400,1725177450,22500,22500,22550,22500,230
|
|
20230619,121300,1719996500,22550,22550,22550,22550,60
|
|
20230619,121200,1718643500,22550,22550,22550,22550,117
|
|
20230619,121100,1716005150,22550,22550,22550,22550,66
|
|
20230619,121000,1714516850,22550,22500,22550,22500,80
|
|
20230619,120900,1712714850,22550,22550,22550,22550,53
|
|
20230619,120800,1711519700,22550,22550,22550,22500,111
|
|
20230619,120700,1709019850,22500,22500,22500,22500,196
|
|
20230619,120600,1704609850,22500,22500,22500,22500,138
|
|
20230619,120500,1701504850,22500,22500,22500,22500,25
|
|
20230619,120400,1700942350,22450,22500,22500,22450,111
|
|
20230619,120300,1698449850,22500,22500,22500,22500,113
|
|
20230619,120200,1695907350,22500,22500,22500,22500,511
|
|
20230619,120100,1684409850,22500,22500,22500,22500,298
|
|
20230619,120000,1677704850,22500,22500,22500,22500,144
|
|
20230619,115900,1674464850,22450,22500,22500,22450,442
|
|
20230619,115800,1664524850,22500,22500,22500,22500,11
|
|
20230619,115700,1664277350,22450,22450,22450,22450,338
|
|
20230619,115600,1656689250,22400,22400,22400,22400,26
|
|
20230619,115500,1656106850,22400,22350,22400,22350,201
|
|
20230619,115400,1651609500,22400,22400,22400,22400,245
|
|
20230619,115300,1646121500,22400,22450,22450,22400,18
|
|
20230619,115200,1645717900,22450,22450,22450,22450,0
|
|
20230619,115100,1645717900,22450,22450,22450,22450,12
|
|
20230619,115000,1645448500,22400,22450,22450,22400,2526
|
|
20230619,114900,1588866050,22450,22450,22450,22450,0
|
|
20230619,114800,1588866050,22450,22450,22450,22450,7
|
|
20230619,114700,1588708900,22450,22400,22450,22400,15
|
|
20230619,114600,1588372650,22450,22450,22450,22450,50
|
|
20230619,114500,1587250150,22450,22450,22450,22450,28
|
|
20230619,114400,1586621550,22450,22450,22450,22450,11
|
|
20230619,114300,1586374600,22450,22450,22450,22450,7
|
|
20230619,114200,1586217450,22400,22400,22400,22400,1
|
|
20230619,114100,1586195050,22400,22400,22400,22400,14
|
|
20230619,114000,1585881450,22400,22400,22400,22400,11
|
|
20230619,113900,1585635050,22400,22400,22400,22400,35
|
|
20230619,113800,1584851050,22400,22400,22400,22400,0
|
|
20230619,113700,1584851050,22400,22400,22400,22400,115
|
|
20230619,113600,1582275050,22450,22400,22450,22400,900
|
|
20230619,113500,1562114700,22400,22400,22400,22400,0
|
|
20230619,113400,1562114700,22400,22450,22450,22350,17
|
|
20230619,113300,1561733700,22400,22400,22400,22400,3
|
|
20230619,113200,1561666500,22400,22400,22400,22400,101
|
|
20230619,113100,1559404100,22350,22400,22400,22350,2710
|
|
20230619,113000,1498701800,22400,22400,22400,22400,116
|
|
20230619,112900,1496103400,22450,22400,22450,22400,24
|
|
20230619,112800,1495565000,22450,22450,22450,22450,50
|
|
20230619,112700,1494442500,22450,22450,22450,22450,7
|
|
20230619,112600,1494285350,22450,22450,22450,22450,1
|
|
20230619,112500,1494262900,22450,22450,22450,22450,0
|
|
20230619,112400,1494262900,22450,22450,22450,22450,115
|
|
20230619,112300,1491681150,22450,22450,22450,22450,12
|
|
20230619,112200,1491411750,22450,22450,22450,22450,10
|
|
20230619,112100,1491187250,22450,22450,22450,22450,6
|
|
20230619,112000,1491052550,22450,22450,22450,22450,108
|
|
20230619,111900,1488627950,22450,22450,22450,22450,37
|
|
20230619,111800,1487797300,22450,22450,22450,22450,542
|
|
20230619,111700,1475629400,22400,22450,22450,22400,13
|
|
20230619,111600,1475337800,22450,22450,22450,22450,1
|
|
20230619,111500,1475315350,22450,22450,22450,22450,7
|
|
20230619,111400,1475158200,22400,22400,22400,22400,96
|
|
20230619,111300,1473007800,22450,22450,22450,22450,3
|
|
20230619,111200,1472940450,22450,22450,22450,22450,61
|
|
20230619,111100,1471571000,22450,22450,22450,22450,110
|
|
20230619,111000,1469101500,22450,22500,22500,22400,115
|
|
20230619,110900,1466523650,22450,22450,22450,22450,10
|
|
20230619,110800,1466299150,22450,22450,22450,22450,20
|
|
20230619,110700,1465850150,22500,22450,22500,22450,12
|
|
20230619,110600,1465580400,22450,22450,22450,22450,5
|
|
20230619,110500,1465468150,22450,22500,22500,22450,408
|
|
20230619,110400,1456303150,22500,22500,22500,22500,2410
|
|
20230619,110300,1402078150,22500,22500,22500,22500,7
|
|
20230619,110200,1401920650,22450,22450,22450,22450,3
|
|
20230619,110100,1401853300,22450,22450,22450,22450,53
|
|
20230619,110000,1400663450,22450,22500,22500,22450,19
|
|
20230619,105900,1400236000,22450,22450,22450,22450,64
|
|
20230619,105800,1398799200,22450,22450,22450,22450,65
|
|
20230619,105700,1397339950,22400,22400,22400,22400,1
|
|
20230619,105600,1397317550,22400,22400,22400,22400,7
|
|
20230619,105500,1397160750,22450,22450,22450,22450,148
|
|
20230619,105400,1393838150,22450,22450,22450,22450,8
|
|
20230619,105300,1393658550,22450,22450,22450,22450,8
|
|
20230619,105200,1393478950,22450,22450,22450,22450,1
|
|
20230619,105100,1393456500,22450,22450,22450,22450,9
|
|
20230619,105000,1393254450,22400,22400,22400,22400,17
|
|
20230619,104900,1392873650,22400,22400,22400,22400,0
|
|
20230619,104800,1392873650,22400,22400,22450,22400,33
|
|
20230619,104700,1392133350,22400,22400,22400,22400,9
|
|
20230619,104600,1391931750,22400,22450,22450,22400,12
|
|
20230619,104500,1391662450,22400,22400,22400,22400,0
|
|
20230619,104400,1391662450,22400,22400,22400,22400,20
|
|
20230619,104300,1391214450,22450,22450,22450,22450,416
|
|
20230619,104200,1381875250,22500,22500,22500,22500,0
|
|
20230619,104100,1381875250,22500,22500,22500,22500,12
|
|
20230619,104000,1381605250,22450,22450,22450,22450,270
|
|
20230619,103900,1375543750,22450,22450,22450,22450,18
|
|
20230619,103800,1375139650,22500,22450,22500,22450,993
|
|
20230619,103700,1352846450,22450,22450,22500,22450,410
|
|
20230619,103600,1343641750,22400,22400,22400,22400,0
|
|
20230619,103500,1343641750,22400,22500,22500,22400,70
|
|
20230619,103400,1342073050,22500,22500,22500,22400,1954
|
|
20230619,103300,1298284850,22500,22500,22500,22500,5
|
|
20230619,103200,1298172350,22500,22500,22500,22500,80
|
|
20230619,103100,1296372350,22500,22450,22500,22450,22
|
|
20230619,103000,1295878100,22500,22500,22500,22500,0
|
|
20230619,102900,1295878100,22500,22500,22500,22500,110
|
|
20230619,102800,1293403100,22500,22450,22500,22450,193
|
|
20230619,102700,1289065250,22450,22500,22500,22450,1049
|
|
20230619,102600,1265512750,22500,22450,22500,22450,1276
|
|
20230619,102500,1236816850,22450,22450,22450,22450,28
|
|
20230619,102400,1236188250,22500,22550,22550,22500,39
|
|
20230619,102300,1235310350,22550,22550,22550,22550,4
|
|
20230619,102200,1235220150,22550,22550,22550,22550,7
|
|
20230619,102100,1235062300,22500,22500,22500,22500,11
|
|
20230619,102000,1234814800,22500,22500,22500,22500,0
|
|
20230619,101900,1234814800,22500,22500,22500,22500,32
|
|
20230619,101800,1234094800,22500,22500,22500,22500,2
|
|
20230619,101700,1234049800,22500,22500,22500,22500,25
|
|
20230619,101600,1233487300,22450,22450,22450,22450,22
|
|
20230619,101500,1232993400,22500,22500,22500,22500,13
|
|
20230619,101400,1232700900,22500,22450,22500,22450,110
|
|
20230619,101300,1230230550,22450,22450,22450,22450,6
|
|
20230619,101200,1230095850,22450,22500,22500,22450,559
|
|
20230619,101100,1217543350,22500,22500,22500,22500,55
|
|
20230619,101000,1216305850,22500,22500,22500,22500,519
|
|
20230619,100900,1204628350,22450,22450,22450,22450,12
|
|
20230619,100800,1204358950,22450,22450,22450,22450,1032
|
|
20230619,100700,1181190550,22450,22500,22500,22450,515
|
|
20230619,100600,1169628050,22500,22500,22500,22500,1
|
|
20230619,100500,1169605550,22500,22500,22500,22500,314
|
|
20230619,100400,1162540550,22500,22500,22550,22500,850
|
|
20230619,100300,1143415500,22500,22550,22550,22500,66
|
|
20230619,100200,1141929700,22550,22550,22550,22550,36
|
|
20230619,100100,1141117900,22550,22600,22600,22550,692
|
|
20230619,100000,1125510750,22600,22600,22600,22550,109
|
|
20230619,095900,1123052350,22550,22550,22550,22550,201
|
|
20230619,095800,1118519800,22550,22550,22550,22550,989
|
|
20230619,095700,1096217850,22500,22500,22500,22500,0
|
|
20230619,095600,1096217850,22500,22500,22500,22500,140
|
|
20230619,095500,1093067850,22450,22450,22450,22450,1
|
|
20230619,095400,1093045400,22500,22550,22550,22500,246
|
|
20230619,095300,1087510300,22550,22550,22550,22550,9
|
|
20230619,095200,1087307350,22550,22550,22550,22550,218
|
|
20230619,095100,1082391450,22550,22550,22550,22550,287
|
|
20230619,095000,1075919600,22600,22600,22600,22600,10
|
|
20230619,094900,1075693600,22600,22500,22600,22500,1524
|
|
20230619,094800,1041373650,22450,22550,22600,22450,735
|
|
20230619,094700,1024825150,22550,22600,22600,22550,142
|
|
20230619,094600,1021623000,22550,22550,22600,22550,2398
|
|
20230619,094500,967486150,22500,22500,22500,22500,153
|
|
20230619,094400,964043650,22550,22550,22550,22500,1225
|
|
20230619,094300,936467550,22600,22550,22600,22500,508
|
|
20230619,094200,925011800,22500,22500,22500,22500,50
|
|
20230619,094100,923886800,22500,22500,22500,22450,1537
|
|
20230619,094000,889329300,22500,22450,22500,22450,15
|
|
20230619,093900,888992450,22450,22450,22500,22450,1403
|
|
20230619,093800,857434400,22450,22450,22450,22400,46
|
|
20230619,093700,856401750,22450,22450,22450,22450,40
|
|
20230619,093600,855503750,22450,22400,22450,22400,249
|
|
20230619,093500,849920150,22400,22450,22450,22400,16
|
|
20230619,093400,849561000,22400,22400,22400,22400,7
|
|
20230619,093300,849404200,22350,22350,22350,22350,2
|
|
20230619,093200,849359500,22350,22450,22450,22350,1615
|
|
20230619,093100,813164350,22450,22550,22550,22450,137
|
|
20230619,093000,810083450,22550,22500,22550,22500,6
|
|
20230619,092900,809948400,22500,22550,22550,22500,274
|
|
20230619,092800,803783000,22550,22550,22550,22550,130
|
|
20230619,092700,800851500,22550,22500,22550,22500,415
|
|
20230619,092600,791507500,22550,22500,22550,22500,846
|
|
20230619,092500,772442300,22450,22450,22500,22450,115
|
|
20230619,092400,769860200,22450,22400,22500,22400,1164
|
|
20230619,092300,743759100,22400,22400,22400,22400,1132
|
|
20230619,092200,718402300,22400,22450,22500,22400,490
|
|
20230619,092100,707406800,22500,22500,22550,22500,796
|
|
20230619,092000,689495700,22550,22550,22550,22500,202
|
|
20230619,091900,684946900,22500,22500,22550,22500,935
|
|
20230619,091800,663907200,22450,22500,22500,22450,1197
|
|
20230619,091700,636976200,22600,22650,22650,22600,1122
|
|
20230619,091600,611582800,22600,22500,22650,22450,2839
|
|
20230619,091500,547483100,22500,22500,22500,22500,111
|
|
20230619,091400,544985600,22500,22450,22500,22450,103
|
|
20230619,091300,542672350,22450,22550,22550,22450,110
|
|
20230619,091200,540197150,22550,22400,22550,22400,437
|
|
20230619,091100,530389600,22350,22450,22450,22350,345
|
|
20230619,091000,522654450,22450,22550,22550,22450,938
|
|
20230619,090900,501559250,22550,22550,22550,22500,570
|
|
20230619,090800,488706250,22550,22650,22650,22500,1851
|
|
20230619,090700,446969650,22600,22750,22750,22600,2597
|
|
20230619,090600,388173700,22750,22700,22750,22650,1669
|
|
20230619,090500,350295400,22700,22650,22750,22600,3553
|
|
20230619,090400,269703550,22600,22500,22750,22500,5778
|
|
20230619,090300,138984200,22500,22350,22500,22350,1929
|
|
20230619,090200,95645300,22350,22400,22400,22300,772
|
|
20230619,090100,78365850,22400,22400,22450,22300,957
|
|
20230619,090000,56950850,22400,22250,22450,22250,2501
|