614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191100,3745428200,22900,22900,22900,22900,953
|
|
20230620,191000,3745428200,22900,22900,22900,22900,0
|
|
20230620,190900,3745428200,22900,22900,22900,22900,0
|
|
20230620,190800,3745428200,22900,22900,22900,22900,0
|
|
20230620,190700,3745428200,22900,22900,22900,22900,0
|
|
20230620,190600,3745428200,22900,22900,22900,22900,0
|
|
20230620,190500,3745428200,22900,22900,22900,22900,0
|
|
20230620,190400,3745428200,22900,22900,22900,22900,0
|
|
20230620,190300,3745428200,22900,22900,22900,22900,0
|
|
20230620,190200,3745428200,22900,22900,22900,22900,0
|
|
20230620,190100,3745428200,22900,22900,22900,22900,0
|
|
20230620,190000,3745428200,22900,22900,22900,22900,0
|
|
20230620,185900,3745428200,22900,22900,22900,22900,0
|
|
20230620,185800,3745428200,22900,22900,22900,22900,0
|
|
20230620,185700,3745428200,22900,22900,22900,22900,0
|
|
20230620,185600,3745428200,22900,22900,22900,22900,0
|
|
20230620,185500,3745428200,22900,22900,22900,22900,0
|
|
20230620,185400,3745428200,22900,22900,22900,22900,0
|
|
20230620,185300,3745428200,22900,22900,22900,22900,0
|
|
20230620,185200,3745428200,22900,22900,22900,22900,0
|
|
20230620,185100,3745428200,22900,22900,22900,22900,0
|
|
20230620,185000,3745428200,22900,22900,22900,22900,0
|
|
20230620,184900,3745428200,22900,22900,22900,22900,0
|
|
20230620,184800,3745428200,22900,22900,22900,22900,0
|
|
20230620,184700,3745428200,22900,22900,22900,22900,0
|
|
20230620,184600,3745428200,22900,22900,22900,22900,0
|
|
20230620,184500,3745428200,22900,22900,22900,22900,0
|
|
20230620,184400,3745428200,22900,22900,22900,22900,0
|
|
20230620,184300,3745428200,22900,22900,22900,22900,0
|
|
20230620,184200,3745428200,22900,22900,22900,22900,0
|
|
20230620,184100,3745428200,22900,22900,22900,22900,953
|
|
20230620,184000,3745428200,22900,22900,22900,22900,0
|
|
20230620,183900,3745428200,22900,22900,22900,22900,0
|
|
20230620,183800,3745428200,22900,22900,22900,22900,0
|
|
20230620,183700,3745428200,22900,22900,22900,22900,0
|
|
20230620,183600,3745428200,22900,22900,22900,22900,0
|
|
20230620,183500,3745428200,22900,22900,22900,22900,0
|
|
20230620,183400,3745428200,22900,22900,22900,22900,0
|
|
20230620,183300,3745428200,22900,22900,22900,22900,0
|
|
20230620,183200,3745428200,22900,22900,22900,22900,0
|
|
20230620,183100,3745428200,22900,22900,22900,22900,0
|
|
20230620,183000,3745428200,22900,22900,22900,22900,0
|
|
20230620,182900,3745428200,22900,22900,22900,22900,0
|
|
20230620,182800,3745428200,22900,22900,22900,22900,0
|
|
20230620,182700,3745428200,22900,22900,22900,22900,0
|
|
20230620,182600,3745428200,22900,22900,22900,22900,0
|
|
20230620,182500,3745428200,22900,22900,22900,22900,0
|
|
20230620,182400,3745428200,22900,22900,22900,22900,0
|
|
20230620,182300,3745428200,22900,22900,22900,22900,0
|
|
20230620,182200,3745428200,22900,22900,22900,22900,0
|
|
20230620,182100,3745428200,22900,22900,22900,22900,0
|
|
20230620,182000,3745428200,22900,22900,22900,22900,0
|
|
20230620,181900,3745428200,22900,22900,22900,22900,0
|
|
20230620,181800,3745428200,22900,22900,22900,22900,0
|
|
20230620,181700,3745428200,22900,22900,22900,22900,0
|
|
20230620,181600,3745428200,22900,22900,22900,22900,0
|
|
20230620,181500,3745428200,22900,22900,22900,22900,0
|
|
20230620,181400,3745428200,22900,22900,22900,22900,0
|
|
20230620,181300,3745428200,22900,22900,22900,22900,0
|
|
20230620,181200,3745428200,22900,22900,22900,22900,0
|
|
20230620,181100,3745428200,22900,22900,22900,22900,953
|
|
20230620,181000,3745428200,22900,22900,22900,22900,0
|
|
20230620,180900,3745428200,22900,22900,22900,22900,0
|
|
20230620,180800,3745428200,22900,22900,22900,22900,0
|
|
20230620,180700,3745428200,22900,22900,22900,22900,0
|
|
20230620,180600,3745428200,22900,22900,22900,22900,0
|
|
20230620,180500,3745428200,22900,22900,22900,22900,0
|
|
20230620,180400,3745428200,22900,22900,22900,22900,0
|
|
20230620,180300,3745428200,22900,22900,22900,22900,0
|
|
20230620,180200,3745428200,22900,22900,22900,22900,0
|
|
20230620,180100,3745428200,22900,22900,22900,22900,0
|
|
20230620,180000,3745428200,22900,22900,22900,22900,0
|
|
20230620,175900,3745428200,22900,22900,22900,22900,0
|
|
20230620,175800,3745428200,22900,22900,22900,22900,0
|
|
20230620,175700,3745428200,22900,22900,22900,22900,0
|
|
20230620,175600,3745428200,22900,22900,22900,22900,0
|
|
20230620,175500,3745428200,22900,22900,22900,22900,0
|
|
20230620,175400,3745428200,22900,22900,22900,22900,0
|
|
20230620,175300,3745428200,22900,22900,22900,22900,0
|
|
20230620,175200,3745428200,22900,22900,22900,22900,0
|
|
20230620,175100,3745428200,22900,22900,22900,22900,0
|
|
20230620,175000,3745428200,22900,22900,22900,22900,0
|
|
20230620,174900,3745428200,22900,22900,22900,22900,0
|
|
20230620,174800,3745428200,22900,22900,22900,22900,0
|
|
20230620,174700,3745428200,22900,22900,22900,22900,0
|
|
20230620,174600,3745428200,22900,22900,22900,22900,0
|
|
20230620,174500,3745428200,22900,22900,22900,22900,0
|
|
20230620,174400,3745428200,22900,22900,22900,22900,0
|
|
20230620,174300,3745428200,22900,22900,22900,22900,0
|
|
20230620,174200,3745428200,22900,22900,22900,22900,0
|
|
20230620,174100,3745428200,22900,22900,22900,22900,953
|
|
20230620,174000,3745428200,22900,22900,22900,22900,0
|
|
20230620,173900,3745428200,22900,22900,22900,22900,0
|
|
20230620,173800,3745428200,22900,22900,22900,22900,0
|
|
20230620,173700,3745428200,22900,22900,22900,22900,0
|
|
20230620,173600,3745428200,22900,22900,22900,22900,0
|
|
20230620,173500,3745428200,22900,22900,22900,22900,0
|
|
20230620,173400,3745428200,22900,22900,22900,22900,0
|
|
20230620,173300,3745428200,22900,22900,22900,22900,0
|
|
20230620,173200,3745428200,22900,22900,22900,22900,0
|
|
20230620,173100,3745428200,22900,22900,22900,22900,0
|
|
20230620,173000,3745428200,22900,22900,22900,22900,0
|
|
20230620,172900,3745428200,22900,22900,22900,22900,0
|
|
20230620,172800,3745428200,22900,22900,22900,22900,0
|
|
20230620,172700,3745428200,22900,22900,22900,22900,0
|
|
20230620,172600,3745428200,22900,22900,22900,22900,0
|
|
20230620,172500,3745428200,22900,22900,22900,22900,0
|
|
20230620,172400,3745428200,22900,22900,22900,22900,0
|
|
20230620,172300,3745428200,22900,22900,22900,22900,0
|
|
20230620,172200,3745428200,22900,22900,22900,22900,0
|
|
20230620,172100,3745428200,22900,22900,22900,22900,0
|
|
20230620,172000,3745428200,22900,22900,22900,22900,0
|
|
20230620,171900,3745428200,22900,22900,22900,22900,0
|
|
20230620,171800,3745428200,22900,22900,22900,22900,0
|
|
20230620,171700,3745428200,22900,22900,22900,22900,0
|
|
20230620,171600,3745428200,22900,22900,22900,22900,0
|
|
20230620,171500,3745428200,22900,22900,22900,22900,0
|
|
20230620,171400,3745428200,22900,22900,22900,22900,0
|
|
20230620,171300,3745428200,22900,22900,22900,22900,0
|
|
20230620,171200,3745428200,22900,22900,22900,22900,0
|
|
20230620,171100,3745428200,22900,22900,22900,22900,953
|
|
20230620,171000,3745428200,22900,22900,22900,22900,0
|
|
20230620,170900,3745428200,22900,22900,22900,22900,0
|
|
20230620,170800,3745428200,22900,22900,22900,22900,0
|
|
20230620,170700,3745428200,22900,22900,22900,22900,0
|
|
20230620,170600,3745428200,22900,22900,22900,22900,0
|
|
20230620,170500,3745428200,22900,22900,22900,22900,0
|
|
20230620,170400,3745428200,22900,22900,22900,22900,0
|
|
20230620,170300,3745428200,22900,22900,22900,22900,0
|
|
20230620,170200,3745428200,22900,22900,22900,22900,0
|
|
20230620,170100,3745428200,22900,22900,22900,22900,0
|
|
20230620,170000,3745428200,22900,22900,22900,22900,0
|
|
20230620,165900,3745428200,22900,22900,22900,22900,0
|
|
20230620,165800,3745428200,22900,22900,22900,22900,0
|
|
20230620,165700,3745428200,22900,22900,22900,22900,0
|
|
20230620,165600,3745428200,22900,22900,22900,22900,0
|
|
20230620,165500,3745428200,22900,22900,22900,22900,0
|
|
20230620,165400,3745428200,22900,22900,22900,22900,0
|
|
20230620,165300,3745428200,22900,22900,22900,22900,0
|
|
20230620,165200,3745428200,22900,22900,22900,22900,0
|
|
20230620,165100,3745428200,22900,22900,22900,22900,0
|
|
20230620,165000,3745428200,22900,22900,22900,22900,0
|
|
20230620,164900,3745428200,22900,22900,22900,22900,0
|
|
20230620,164800,3745428200,22900,22900,22900,22900,0
|
|
20230620,164700,3745428200,22900,22900,22900,22900,0
|
|
20230620,164600,3745428200,22900,22900,22900,22900,0
|
|
20230620,164500,3745428200,22900,22900,22900,22900,0
|
|
20230620,164400,3745428200,22900,22900,22900,22900,0
|
|
20230620,164300,3745428200,22900,22900,22900,22900,0
|
|
20230620,164200,3745428200,22900,22900,22900,22900,0
|
|
20230620,164100,3745428200,22900,22900,22900,22900,953
|
|
20230620,164000,3745428200,22900,22900,22900,22900,0
|
|
20230620,163900,3745428200,22900,22900,22900,22900,0
|
|
20230620,163800,3745428200,22900,22900,22900,22900,0
|
|
20230620,163700,3745428200,22900,22900,22900,22900,0
|
|
20230620,163600,3745428200,22900,22900,22900,22900,0
|
|
20230620,163500,3745428200,22900,22900,22900,22900,0
|
|
20230620,163400,3745428200,22900,22900,22900,22900,0
|
|
20230620,163300,3745428200,22900,22900,22900,22900,0
|
|
20230620,163200,3745428200,22900,22900,22900,22900,0
|
|
20230620,163100,3745428200,22900,22900,22900,22900,0
|
|
20230620,163000,3745428200,22900,22900,22900,22900,0
|
|
20230620,162900,3745428200,22900,22900,22900,22900,0
|
|
20230620,162800,3745428200,22900,22900,22900,22900,0
|
|
20230620,162700,3745428200,22900,22900,22900,22900,0
|
|
20230620,162600,3745428200,22900,22900,22900,22900,0
|
|
20230620,162500,3745428200,22900,22900,22900,22900,0
|
|
20230620,162400,3745428200,22900,22900,22900,22900,0
|
|
20230620,162300,3745428200,22900,22900,22900,22900,0
|
|
20230620,162200,3745428200,22900,22900,22900,22900,0
|
|
20230620,162100,3745428200,22900,22900,22900,22900,0
|
|
20230620,162000,3745428200,22900,22900,22900,22900,0
|
|
20230620,161900,3745428200,22900,22900,22900,22900,0
|
|
20230620,161800,3745428200,22900,22900,22900,22900,0
|
|
20230620,161700,3745428200,22900,22900,22900,22900,0
|
|
20230620,161600,3745428200,22900,22900,22900,22900,0
|
|
20230620,161500,3745428200,22900,22900,22900,22900,0
|
|
20230620,161400,3745428200,22900,22900,22900,22900,0
|
|
20230620,161300,3745428200,22900,22900,22900,22900,0
|
|
20230620,161200,3745428200,22900,22900,22900,22900,0
|
|
20230620,161100,3745428200,22900,22900,22900,22900,953
|
|
20230620,161000,3745428200,22900,22900,22900,22900,0
|
|
20230620,160900,3745428200,22900,22900,22900,22900,0
|
|
20230620,160800,3745428200,22900,22900,22900,22900,0
|
|
20230620,160700,3745428200,22900,22900,22900,22900,0
|
|
20230620,160600,3745428200,22900,22900,22900,22900,0
|
|
20230620,160500,3745428200,22900,22900,22900,22900,0
|
|
20230620,160400,3745428200,22900,22900,22900,22900,0
|
|
20230620,160300,3745428200,22900,22900,22900,22900,0
|
|
20230620,160200,3745428200,22900,22900,22900,22900,0
|
|
20230620,160100,3745428200,22900,22900,22900,22900,0
|
|
20230620,160000,3745428200,22900,22900,22900,22900,0
|
|
20230620,155900,3745428200,22900,22900,22900,22900,0
|
|
20230620,155800,3745428200,22900,22900,22900,22900,0
|
|
20230620,155700,3745428200,22900,22900,22900,22900,0
|
|
20230620,155600,3745428200,22900,22900,22900,22900,0
|
|
20230620,155500,3745428200,22900,22900,22900,22900,0
|
|
20230620,155400,3745428200,22900,22900,22900,22900,0
|
|
20230620,155300,3745428200,22900,22900,22900,22900,0
|
|
20230620,155200,3745428200,22900,22900,22900,22900,0
|
|
20230620,155100,3745428200,22900,22900,22900,22900,0
|
|
20230620,155000,3745428200,22900,22900,22900,22900,0
|
|
20230620,154900,3745428200,22900,22900,22900,22900,0
|
|
20230620,154800,3745428200,22900,22900,22900,22900,0
|
|
20230620,154700,3745428200,22900,22900,22900,22900,0
|
|
20230620,154600,3745428200,22900,22900,22900,22900,0
|
|
20230620,154500,3745428200,22900,22900,22900,22900,0
|
|
20230620,154400,3745428200,22900,22900,22900,22900,0
|
|
20230620,154300,3745428200,22900,22900,22900,22900,0
|
|
20230620,154200,3745428200,22900,22900,22900,22900,0
|
|
20230620,154100,3745428200,22900,22900,22900,22900,953
|
|
20230620,154000,3745428200,22900,22900,22900,22900,0
|
|
20230620,153900,3745428200,22900,22900,22900,22900,0
|
|
20230620,153800,3745428200,22900,22900,22900,22900,0
|
|
20230620,153700,3745428200,22900,22900,22900,22900,0
|
|
20230620,153600,3745428200,22900,22900,22900,22900,0
|
|
20230620,153500,3745428200,22900,22900,22900,22900,0
|
|
20230620,153400,3745428200,22900,22900,22900,22900,0
|
|
20230620,153300,3745428200,22900,22900,22900,22900,0
|
|
20230620,153200,3745428200,22900,22900,22900,22900,0
|
|
20230620,153100,3745428200,22900,22900,22900,22900,0
|
|
20230620,153000,3745428200,22900,22900,22900,22900,953
|
|
20230620,152900,3723604500,22800,22800,22800,22800,0
|
|
20230620,152800,3723604500,22800,22800,22800,22800,0
|
|
20230620,152700,3723604500,22800,22800,22800,22800,0
|
|
20230620,152600,3723604500,22800,22800,22800,22800,0
|
|
20230620,152500,3723604500,22800,22800,22800,22800,0
|
|
20230620,152400,3723604500,22800,22800,22800,22800,0
|
|
20230620,152300,3723604500,22800,22800,22800,22800,0
|
|
20230620,152200,3723604500,22800,22800,22800,22800,0
|
|
20230620,152100,3723604500,22800,22800,22800,22800,0
|
|
20230620,152000,3723604500,22800,22800,22800,22800,0
|
|
20230620,151900,3723604500,22800,22900,22900,22800,30
|
|
20230620,151800,3722918800,22850,22900,22900,22850,1865
|
|
20230620,151700,3680303050,22850,22900,22900,22850,148
|
|
20230620,151600,3676919200,22900,22850,22900,22800,801
|
|
20230620,151500,3658640150,22850,22850,22850,22850,194
|
|
20230620,151400,3654207250,22850,22850,22850,22850,108
|
|
20230620,151300,3651739450,22850,22850,22900,22800,93
|
|
20230620,151200,3649614600,22800,22850,22850,22800,147
|
|
20230620,151100,3646257400,22850,22850,22850,22850,107
|
|
20230620,151000,3643812450,22800,22800,22850,22800,349
|
|
20230620,150900,3635837900,22850,22850,22850,22850,151
|
|
20230620,150800,3632387550,22850,22850,22850,22850,114
|
|
20230620,150700,3629782650,22800,22850,22850,22800,1107
|
|
20230620,150600,3604537700,22850,22850,22850,22850,435
|
|
20230620,150500,3594597950,22850,22850,22850,22850,393
|
|
20230620,150400,3585617900,22850,22850,22850,22850,2491
|
|
20230620,150300,3528698550,22850,22850,22850,22850,62
|
|
20230620,150200,3527281850,22850,22850,22850,22850,23
|
|
20230620,150100,3526756300,22850,22900,22900,22850,77
|
|
20230620,150000,3524993600,22850,22850,22900,22850,89
|
|
20230620,145900,3522956200,22850,22900,22900,22850,116
|
|
20230620,145800,3520300600,22900,22900,22900,22900,44
|
|
20230620,145700,3519293000,22900,22900,22900,22900,50
|
|
20230620,145600,3518148000,22850,22850,22850,22850,47
|
|
20230620,145500,3517074050,22850,22850,22850,22850,121
|
|
20230620,145400,3514309200,22900,22900,22900,22900,146
|
|
20230620,145300,3510965800,22900,22900,22900,22900,2699
|
|
20230620,145200,3449158700,22900,22950,22950,22900,621
|
|
20230620,145100,3434933550,22950,22950,22950,22950,34
|
|
20230620,145000,3434153250,22950,22850,22950,22850,2249
|
|
20230620,144900,3382641900,22850,22850,22850,22850,277
|
|
20230620,144800,3376312450,22900,22900,22900,22900,258
|
|
20230620,144700,3370404250,22900,22900,22900,22850,75
|
|
20230620,144600,3368688900,22850,22900,22900,22850,566
|
|
20230620,144500,3355729000,22850,22850,22850,22850,0
|
|
20230620,144400,3355729000,22850,22850,22850,22850,3
|
|
20230620,144300,3355660450,22850,22850,22850,22850,14
|
|
20230620,144200,3355340550,22850,22900,22900,22850,4
|
|
20230620,144100,3355249000,22850,22850,22850,22850,22
|
|
20230620,144000,3354746300,22850,22850,22850,22850,21
|
|
20230620,143900,3354266450,22850,22850,22850,22850,127
|
|
20230620,143800,3351364500,22850,22850,22850,22850,136
|
|
20230620,143700,3348256900,22850,22850,22850,22850,10
|
|
20230620,143600,3348028400,22850,22850,22850,22850,41
|
|
20230620,143500,3347091550,22850,22900,22900,22850,378
|
|
20230620,143400,3338453350,22900,22900,22900,22900,13
|
|
20230620,143300,3338155650,22900,22900,22900,22900,203
|
|
20230620,143200,3333506950,22850,22900,22900,22850,58
|
|
20230620,143100,3332181300,22900,22900,22900,22900,1
|
|
20230620,143000,3332158400,22900,22850,22900,22850,37
|
|
20230620,142900,3331312900,22850,22900,22900,22850,192
|
|
20230620,142800,3326925250,22900,22900,22900,22900,20
|
|
20230620,142700,3326467250,22900,22850,22900,22850,155
|
|
20230620,142600,3322925450,22850,22850,22850,22850,52
|
|
20230620,142500,3321737250,22850,22850,22850,22850,1017
|
|
20230620,142400,3298498800,22850,22850,22850,22850,134
|
|
20230620,142300,3295436900,22900,22900,22900,22850,133
|
|
20230620,142200,3292396350,22900,22900,22900,22900,572
|
|
20230620,142100,3279297550,22900,22900,22900,22850,290
|
|
20230620,142000,3272659050,22900,22900,22900,22900,636
|
|
20230620,141900,3258094650,22900,22900,22900,22900,219
|
|
20230620,141800,3253079550,22900,22850,22900,22850,45
|
|
20230620,141700,3252051250,22850,22850,22850,22850,60
|
|
20230620,141600,3250680250,22850,22850,22850,22850,650
|
|
20230620,141500,3235827750,22850,22800,22850,22800,145
|
|
20230620,141400,3232518250,22800,22800,22800,22800,0
|
|
20230620,141300,3232518250,22800,22800,22800,22800,0
|
|
20230620,141200,3232518250,22800,22800,22800,22800,0
|
|
20230620,141100,3232518250,22800,22850,22850,22800,80
|
|
20230620,141000,3230690550,22850,22850,22850,22850,1476
|
|
20230620,140900,3196963950,22850,22850,22850,22850,312
|
|
20230620,140800,3189834750,22850,22850,22850,22850,964
|
|
20230620,140700,3167807350,22800,22800,22800,22800,380
|
|
20230620,140600,3159143350,22800,22800,22800,22800,1
|
|
20230620,140500,3159120550,22800,22850,22850,22800,58
|
|
20230620,140400,3157795500,22850,22850,22850,22850,53
|
|
20230620,140300,3156584450,22850,22850,22850,22850,167
|
|
20230620,140200,3152768500,22850,22850,22850,22850,365
|
|
20230620,140100,3144428250,22850,22850,22850,22850,891
|
|
20230620,140000,3124068900,22850,22850,22850,22850,2
|
|
20230620,135900,3124023200,22850,22850,22850,22850,218
|
|
20230620,135800,3119041900,22850,22850,22850,22850,279
|
|
20230620,135700,3112666750,22850,22850,22850,22850,105
|
|
20230620,135600,3110267500,22850,22800,22850,22800,641
|
|
20230620,135500,3095649950,22850,22800,22850,22800,68
|
|
20230620,135400,3094096200,22850,22800,22850,22800,12
|
|
20230620,135300,3093822550,22800,22800,22800,22800,500
|
|
20230620,135200,3082422550,22800,22800,22850,22800,2257
|
|
20230620,135100,3030961600,22800,22800,22800,22800,5
|
|
20230620,135000,3030847600,22800,22850,22850,22800,190
|
|
20230620,134900,3026509800,22800,22800,22800,22800,1716
|
|
20230620,134800,2987385000,22800,22800,22800,22800,20
|
|
20230620,134700,2986929000,22800,22800,22800,22800,19
|
|
20230620,134600,2986495800,22800,22800,22800,22800,258
|
|
20230620,134500,2980613400,22800,22800,22800,22800,0
|
|
20230620,134400,2980613400,22800,22800,22800,22800,335
|
|
20230620,134300,2972975400,22800,22800,22800,22800,2561
|
|
20230620,134200,2914584600,22800,22800,22800,22800,0
|
|
20230620,134100,2914584600,22800,22850,22850,22800,702
|
|
20230620,134000,2898576500,22850,22850,22850,22850,50
|
|
20230620,133900,2897434000,22800,22800,22800,22800,1550
|
|
20230620,133800,2862094000,22850,22850,22850,22850,30
|
|
20230620,133700,2861408500,22850,22850,22850,22850,1526
|
|
20230620,133600,2826539400,22850,22850,22850,22850,145
|
|
20230620,133500,2823226150,22800,22800,22800,22800,0
|
|
20230620,133400,2823226150,22800,22800,22800,22800,0
|
|
20230620,133300,2823226150,22800,22800,22800,22800,1777
|
|
20230620,133200,2782710550,22800,22800,22800,22800,10
|
|
20230620,133100,2782482550,22750,22750,22750,22750,0
|
|
20230620,133000,2782482550,22750,22750,22750,22750,1
|
|
20230620,132900,2782459800,22750,22750,22750,22750,0
|
|
20230620,132800,2782459800,22750,22750,22750,22750,0
|
|
20230620,132700,2782459800,22750,22750,22750,22750,366
|
|
20230620,132600,2774133300,22800,22800,22800,22800,705
|
|
20230620,132500,2758059300,22800,22800,22800,22800,30
|
|
20230620,132400,2757375300,22800,22800,22800,22800,345
|
|
20230620,132300,2749509300,22800,22800,22800,22800,150
|
|
20230620,132200,2746089300,22800,22800,22800,22800,100
|
|
20230620,132100,2743809300,22750,22750,22750,22750,107
|
|
20230620,132000,2741375050,22800,22800,22800,22800,50
|
|
20230620,131900,2740235050,22800,22800,22800,22800,24
|
|
20230620,131800,2739687850,22800,22800,22800,22800,73
|
|
20230620,131700,2738023450,22800,22800,22800,22800,303
|
|
20230620,131600,2731115050,22800,22800,22800,22800,53
|
|
20230620,131500,2729906650,22750,22800,22800,22750,216
|
|
20230620,131400,2724983850,22800,22800,22800,22800,193
|
|
20230620,131300,2720583450,22800,22800,22800,22800,0
|
|
20230620,131200,2720583450,22800,22800,22800,22800,0
|
|
20230620,131100,2720583450,22800,22800,22800,22800,137
|
|
20230620,131000,2717459850,22800,22800,22800,22800,130
|
|
20230620,130900,2714495850,22800,22800,22800,22800,200
|
|
20230620,130800,2709935850,22750,22750,22750,22750,0
|
|
20230620,130700,2709935850,22750,22750,22750,22750,0
|
|
20230620,130600,2709935850,22750,22750,22750,22750,0
|
|
20230620,130500,2709935850,22750,22750,22750,22750,0
|
|
20230620,130400,2709935850,22750,22800,22800,22750,104
|
|
20230620,130300,2707564850,22800,22800,22800,22800,56
|
|
20230620,130200,2706288050,22800,22800,22800,22800,25
|
|
20230620,130100,2705718050,22800,22800,22800,22750,437
|
|
20230620,130000,2695773050,22800,22800,22800,22750,130
|
|
20230620,125900,2692811500,22800,22800,22800,22800,231
|
|
20230620,125800,2687544700,22800,22800,22800,22750,641
|
|
20230620,125700,2672930650,22800,22800,22800,22800,92
|
|
20230620,125600,2670833050,22800,22800,22800,22800,130
|
|
20230620,125500,2667869050,22800,22800,22800,22800,889
|
|
20230620,125400,2647599850,22800,22800,22800,22800,26
|
|
20230620,125300,2647007050,22800,22800,22800,22750,11
|
|
20230620,125200,2646756300,22800,22800,22800,22800,29
|
|
20230620,125100,2646095100,22800,22800,22800,22800,115
|
|
20230620,125000,2643473100,22800,22800,22800,22800,0
|
|
20230620,124900,2643473100,22800,22800,22800,22800,135
|
|
20230620,124800,2640395100,22800,22800,22800,22800,0
|
|
20230620,124700,2640395100,22800,22800,22800,22800,180
|
|
20230620,124600,2636291100,22800,22800,22800,22800,0
|
|
20230620,124500,2636291100,22800,22800,22800,22800,218
|
|
20230620,124400,2631320700,22800,22800,22800,22800,163
|
|
20230620,124300,2627604300,22800,22800,22800,22800,2
|
|
20230620,124200,2627558700,22750,22750,22750,22750,0
|
|
20230620,124100,2627558700,22750,22750,22750,22750,5
|
|
20230620,124000,2627444950,22750,22750,22750,22750,1469
|
|
20230620,123900,2594025200,22750,22750,22750,22750,35
|
|
20230620,123800,2593228950,22750,22750,22750,22750,266
|
|
20230620,123700,2587177450,22750,22750,22750,22700,146
|
|
20230620,123600,2583861500,22750,22750,22750,22700,44
|
|
20230620,123500,2582861150,22750,22750,22750,22750,124
|
|
20230620,123400,2580040150,22750,22700,22750,22700,1763
|
|
20230620,123300,2540019500,22750,22750,22750,22750,4
|
|
20230620,123200,2539928500,22700,22700,22700,22700,0
|
|
20230620,123100,2539928500,22700,22700,22700,22700,9
|
|
20230620,123000,2539724200,22700,22700,22700,22700,2
|
|
20230620,122900,2539678800,22700,22700,22700,22700,3
|
|
20230620,122800,2539610700,22700,22700,22700,22700,737
|
|
20230620,122700,2522880800,22700,22700,22700,22700,0
|
|
20230620,122600,2522880800,22700,22700,22700,22700,29
|
|
20230620,122500,2522222500,22700,22700,22750,22700,1039
|
|
20230620,122400,2498636700,22700,22700,22700,22700,383
|
|
20230620,122300,2489942600,22650,22650,22650,22650,1788
|
|
20230620,122200,2449444400,22650,22650,22650,22650,194
|
|
20230620,122100,2445050300,22650,22650,22650,22650,498
|
|
20230620,122000,2433770600,22600,22600,22600,22600,200
|
|
20230620,121900,2429250600,22650,22650,22650,22650,26
|
|
20230620,121800,2428661700,22650,22650,22650,22650,11
|
|
20230620,121700,2428412550,22650,22650,22650,22650,1417
|
|
20230620,121600,2396317500,22700,22650,22700,22650,209
|
|
20230620,121500,2391579250,22650,22650,22650,22650,70
|
|
20230620,121400,2389993750,22650,22650,22650,22650,1652
|
|
20230620,121300,2352575950,22650,22650,22650,22650,0
|
|
20230620,121200,2352575950,22650,22650,22650,22650,132
|
|
20230620,121100,2349586150,22650,22650,22650,22650,259
|
|
20230620,121000,2343719800,22650,22650,22650,22650,1006
|
|
20230620,120900,2320933900,22650,22650,22650,22650,510
|
|
20230620,120800,2309382400,22650,22650,22650,22650,53
|
|
20230620,120700,2308181950,22650,22650,22650,22650,16
|
|
20230620,120600,2307819550,22650,22650,22650,22650,1
|
|
20230620,120500,2307796900,22650,22650,22650,22600,158
|
|
20230620,120400,2304219300,22650,22600,22650,22600,35
|
|
20230620,120300,2303427050,22600,22650,22650,22600,153
|
|
20230620,120200,2299968500,22650,22650,22650,22650,22
|
|
20230620,120100,2299470200,22650,22650,22650,22650,1
|
|
20230620,120000,2299447550,22600,22650,22650,22600,1388
|
|
20230620,115900,2268078650,22650,22650,22650,22650,4
|
|
20230620,115800,2267988050,22650,22650,22650,22600,48
|
|
20230620,115700,2266902350,22650,22650,22650,22650,404
|
|
20230620,115600,2257751750,22650,22650,22700,22650,473
|
|
20230620,115500,2247038200,22650,22650,22700,22650,11
|
|
20230620,115400,2246789000,22650,22650,22700,22650,4
|
|
20230620,115300,2246698300,22650,22700,22700,22650,23
|
|
20230620,115200,2246177250,22650,22700,22750,22650,5641
|
|
20230620,115100,2118398150,22700,22700,22700,22650,57
|
|
20230620,115000,2117104750,22700,22700,22700,22700,6
|
|
20230620,114900,2116968550,22700,22700,22700,22700,2
|
|
20230620,114800,2116923150,22700,22650,22700,22650,301
|
|
20230620,114700,2110105450,22700,22650,22700,22650,113
|
|
20230620,114600,2107545950,22700,22700,22700,22700,7
|
|
20230620,114500,2107387050,22700,22700,22700,22700,2
|
|
20230620,114400,2107341650,22700,22700,22750,22700,159
|
|
20230620,114300,2103732300,22750,22750,22750,22750,2
|
|
20230620,114200,2103686800,22700,22650,22700,22650,200
|
|
20230620,114100,2099150100,22700,22700,22700,22700,26
|
|
20230620,114000,2098559900,22700,22700,22700,22700,62
|
|
20230620,113900,2097152500,22700,22750,22750,22650,1540
|
|
20230620,113800,2062182300,22700,22700,22750,22700,1284
|
|
20230620,113700,2033033850,22700,22750,22750,22700,366
|
|
20230620,113600,2024725600,22750,22750,22750,22750,298
|
|
20230620,113500,2017946100,22750,22750,22750,22750,2
|
|
20230620,113400,2017900600,22750,22700,22750,22700,10
|
|
20230620,113300,2017673550,22750,22700,22750,22700,133
|
|
20230620,113200,2014654350,22750,22750,22750,22700,433
|
|
20230620,113100,2004821850,22750,22750,22750,22750,4
|
|
20230620,113000,2004730850,22750,22800,22800,22750,278
|
|
20230620,112900,1998406300,22750,22750,22800,22750,54
|
|
20230620,112800,1997176200,22800,22800,22800,22800,23
|
|
20230620,112700,1996651800,22800,22800,22800,22800,1
|
|
20230620,112600,1996629000,22750,22800,22800,22750,22
|
|
20230620,112500,1996128400,22800,22800,22800,22800,1
|
|
20230620,112400,1996105600,22800,22800,22800,22800,0
|
|
20230620,112300,1996105600,22800,22800,22800,22800,2
|
|
20230620,112200,1996060000,22800,22800,22800,22800,1
|
|
20230620,112100,1996037200,22800,22800,22800,22800,3
|
|
20230620,112000,1995968800,22800,22800,22800,22800,45
|
|
20230620,111900,1994942800,22700,22800,22800,22700,132
|
|
20230620,111800,1991935150,22800,22750,22800,22750,568
|
|
20230620,111700,1979010650,22800,22750,22800,22750,10
|
|
20230620,111600,1978783100,22800,22750,22800,22750,22
|
|
20230620,111500,1978282500,22750,22750,22800,22750,36
|
|
20230620,111400,1977463450,22800,22800,22800,22800,6
|
|
20230620,111300,1977326650,22800,22800,22800,22800,2
|
|
20230620,111200,1977281050,22800,22800,22800,22800,0
|
|
20230620,111100,1977281050,22800,22800,22800,22750,1066
|
|
20230620,111000,1953026250,22800,22750,22800,22750,202
|
|
20230620,110900,1948430650,22800,22800,22800,22800,508
|
|
20230620,110800,1936848250,22800,22800,22800,22750,38
|
|
20230620,110700,1935982150,22800,22800,22800,22800,1
|
|
20230620,110600,1935959350,22800,22800,22800,22800,74
|
|
20230620,110500,1934272150,22800,22800,22800,22800,1
|
|
20230620,110400,1934249350,22750,22800,22800,22750,34
|
|
20230620,110300,1933475750,22800,22800,22800,22800,3
|
|
20230620,110200,1933407350,22800,22800,22800,22800,137
|
|
20230620,110100,1930283750,22750,22800,22800,22750,1157
|
|
20230620,110000,1903961900,22750,22800,22800,22750,180
|
|
20230620,105900,1899866850,22800,22800,22800,22800,4
|
|
20230620,105800,1899775650,22800,22800,22800,22800,14
|
|
20230620,105700,1899456450,22800,22750,22800,22750,57
|
|
20230620,105600,1898159650,22750,22750,22800,22750,705
|
|
20230620,105500,1882120750,22750,22700,22800,22700,21
|
|
20230620,105400,1881643050,22750,22800,22800,22750,1029
|
|
20230620,105300,1858233050,22800,22750,22800,22750,108
|
|
20230620,105200,1855775950,22750,22800,22800,22750,2632
|
|
20230620,105100,1795879450,22800,22850,22850,22800,16
|
|
20230620,105000,1795514550,22850,22850,22850,22850,21
|
|
20230620,104900,1795034700,22850,22850,22850,22850,2
|
|
20230620,104800,1794989000,22850,22850,22850,22850,0
|
|
20230620,104700,1794989000,22850,22850,22850,22800,16
|
|
20230620,104600,1794624000,22800,22850,22850,22800,261
|
|
20230620,104500,1788670150,22850,22850,22850,22850,2
|
|
20230620,104400,1788624450,22850,22800,22850,22800,172
|
|
20230620,104300,1784702800,22800,22800,22800,22750,44
|
|
20230620,104200,1783700800,22800,22850,22850,22800,16
|
|
20230620,104100,1783335950,22800,22850,22850,22800,14
|
|
20230620,104000,1783016650,22800,22850,22850,22800,61
|
|
20230620,103900,1781625800,22850,22850,22850,22850,2
|
|
20230620,103800,1781580100,22800,22800,22800,22750,299
|
|
20230620,103700,1774765500,22750,22800,22800,22750,201
|
|
20230620,103600,1770192700,22750,22750,22750,22750,300
|
|
20230620,103500,1763367700,22800,22750,22800,22750,159
|
|
20230620,103400,1759745050,22750,22800,22800,22750,370
|
|
20230620,103300,1751311150,22850,22800,22850,22800,113
|
|
20230620,103200,1748734650,22800,22800,22850,22800,7
|
|
20230620,103100,1748575000,22800,22800,22800,22800,1003
|
|
20230620,103000,1725706600,22800,22850,22850,22800,320
|
|
20230620,102900,1718410400,22900,22900,22900,22900,1
|
|
20230620,102800,1718387500,22800,22850,22850,22800,236
|
|
20230620,102700,1712995400,22850,22850,22850,22800,30
|
|
20230620,102600,1712310150,22850,22900,22900,22850,1023
|
|
20230620,102500,1688934500,22850,22950,22950,22850,69
|
|
20230620,102400,1687357750,22950,22950,22950,22950,5
|
|
20230620,102300,1687243000,22950,22900,22950,22850,236
|
|
20230620,102200,1681842400,22900,22900,22900,22900,61
|
|
20230620,102100,1680445500,22900,22900,22900,22900,35
|
|
20230620,102000,1679644000,22900,22900,22900,22900,410
|
|
20230620,101900,1670255000,22900,22950,22950,22900,5
|
|
20230620,101800,1670140450,22900,22950,22950,22900,17
|
|
20230620,101700,1669750550,22950,22950,22950,22950,6
|
|
20230620,101600,1669612850,22950,22950,22950,22950,103
|
|
20230620,101500,1667249000,22950,22950,22950,22950,34
|
|
20230620,101400,1666468700,22950,22950,22950,22900,234
|
|
20230620,101300,1661098450,22950,22950,22950,22950,2
|
|
20230620,101200,1661052550,22900,22900,22900,22900,41
|
|
20230620,101100,1660113650,22850,22850,22900,22850,31
|
|
20230620,101000,1659405250,22850,22900,22900,22850,208
|
|
20230620,100900,1654642150,22900,22900,22950,22900,381
|
|
20230620,100800,1645917200,22900,22900,22950,22900,422
|
|
20230620,100700,1636253300,22900,22900,22950,22900,137
|
|
20230620,100600,1633115950,22950,22950,22950,22950,5
|
|
20230620,100500,1633001200,22900,22950,22950,22900,42
|
|
20230620,100400,1632038450,22950,22900,22950,22900,9
|
|
20230620,100300,1631832300,22950,23000,23000,22950,691
|
|
20230620,100200,1615966250,22950,23000,23000,22950,73
|
|
20230620,100100,1614290850,22950,23000,23000,22950,25
|
|
20230620,100000,1613716100,23000,23000,23000,22950,147
|
|
20230620,095900,1610336250,22950,22950,23000,22950,171
|
|
20230620,095800,1606411750,22950,22950,22950,22950,2
|
|
20230620,095700,1606365850,22950,22950,22950,22950,170
|
|
20230620,095600,1602464350,22950,23000,23000,22950,12
|
|
20230620,095500,1602188850,23000,22950,23000,22900,107
|
|
20230620,095400,1599735950,23000,22950,23000,22950,127
|
|
20230620,095300,1596821200,23000,22950,23000,22950,260
|
|
20230620,095200,1590854100,22950,22950,23000,22900,216
|
|
20230620,095100,1585903850,22950,22950,23000,22950,209
|
|
20230620,095000,1581107200,22950,23000,23000,22950,363
|
|
20230620,094900,1572775300,23000,23050,23050,22950,576
|
|
20230620,094800,1559527500,23050,23050,23050,23000,332
|
|
20230620,094700,1551875450,23050,22900,23050,22900,1184
|
|
20230620,094600,1524678350,22950,22950,22950,22900,310
|
|
20230620,094500,1517564250,22950,22950,22950,22950,132
|
|
20230620,094400,1514534850,22950,22950,22950,22900,55
|
|
20230620,094300,1513272650,22950,22950,22950,22950,108
|
|
20230620,094200,1510794050,22950,22900,22950,22900,569
|
|
20230620,094100,1497735550,22950,22950,22950,22950,255
|
|
20230620,094000,1491883300,22900,22950,22950,22900,250
|
|
20230620,093900,1486146700,22950,22900,22950,22850,560
|
|
20230620,093800,1473302300,22900,22950,22950,22900,281
|
|
20230620,093700,1466867300,22900,22850,22900,22850,146
|
|
20230620,093600,1463524650,22850,22800,22850,22800,16
|
|
20230620,093500,1463159800,22800,22800,22800,22800,543
|
|
20230620,093400,1450779400,22800,22700,22800,22700,6
|
|
20230620,093300,1450643100,22700,22750,22800,22700,143
|
|
20230620,093200,1447390150,22800,22800,22800,22750,138
|
|
20230620,093100,1444250450,22750,22700,22750,22700,228
|
|
20230620,093000,1439073900,22700,22650,22700,22650,179
|
|
20230620,092900,1435019400,22650,22650,22650,22650,211
|
|
20230620,092800,1430240250,22650,22650,22650,22600,152
|
|
20230620,092700,1426797950,22600,22650,22650,22600,4595
|
|
20230620,092600,1322904100,22650,22750,22750,22650,1306
|
|
20230620,092500,1293260200,22750,22800,22800,22750,459
|
|
20230620,092400,1282817850,22800,22750,22800,22750,780
|
|
20230620,092300,1265070300,22750,22800,22800,22700,842
|
|
20230620,092200,1245914600,22800,22800,22800,22750,927
|
|
20230620,092100,1224824550,22800,22800,22800,22750,351
|
|
20230620,092000,1216831950,22800,22900,22900,22800,2243
|
|
20230620,091900,1165614200,22900,22900,22900,22850,151
|
|
20230620,091800,1162160000,22900,22950,22950,22850,3825
|
|
20230620,091700,1074570600,22950,23000,23000,22950,874
|
|
20230620,091600,1054494000,23050,23100,23100,23000,2882
|
|
20230620,091500,988162500,23050,23100,23150,23000,1698
|
|
20230620,091400,948991100,23100,23200,23200,23050,3209
|
|
20230620,091300,874856600,23200,23200,23200,23100,3360
|
|
20230620,091200,796965800,23150,23000,23200,23000,9089
|
|
20230620,091100,587174500,23000,23000,23000,22950,4156
|
|
20230620,091000,491664550,23000,23000,23000,23000,1220
|
|
20230620,090900,463604550,23000,23000,23050,23000,1870
|
|
20230620,090800,420566850,23000,23000,23000,22950,380
|
|
20230620,090700,411828600,23050,23050,23100,22950,3688
|
|
20230620,090600,326690100,23050,23050,23100,23050,906
|
|
20230620,090500,305785400,23050,23000,23050,23000,4686
|
|
20230620,090400,197802550,23000,23050,23050,22950,870
|
|
20230620,090300,177788600,23050,23150,23150,23050,1256
|
|
20230620,090200,148775550,23150,22900,23150,22900,2157
|
|
20230620,090100,99009100,22900,22950,22950,22850,2776
|
|
20230620,090000,35417350,22950,22900,23100,22900,1455
|