646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194300,2157530500,21950,21950,21950,21950,3476
|
|
20230622,194200,2157530500,21950,21950,21950,21950,0
|
|
20230622,194100,2157530500,21950,21950,21950,21950,0
|
|
20230622,194000,2157530500,21950,21950,21950,21950,0
|
|
20230622,193900,2157530500,21950,21950,21950,21950,0
|
|
20230622,193800,2157530500,21950,21950,21950,21950,0
|
|
20230622,193700,2157530500,21950,21950,21950,21950,0
|
|
20230622,193600,2157530500,21950,21950,21950,21950,0
|
|
20230622,193500,2157530500,21950,21950,21950,21950,0
|
|
20230622,193400,2157530500,21950,21950,21950,21950,0
|
|
20230622,193300,2157530500,21950,21950,21950,21950,0
|
|
20230622,193200,2157530500,21950,21950,21950,21950,0
|
|
20230622,193100,2157530500,21950,21950,21950,21950,0
|
|
20230622,193000,2157530500,21950,21950,21950,21950,0
|
|
20230622,192900,2157530500,21950,21950,21950,21950,0
|
|
20230622,192800,2157530500,21950,21950,21950,21950,0
|
|
20230622,192700,2157530500,21950,21950,21950,21950,0
|
|
20230622,192600,2157530500,21950,21950,21950,21950,0
|
|
20230622,192500,2157530500,21950,21950,21950,21950,0
|
|
20230622,192400,2157530500,21950,21950,21950,21950,0
|
|
20230622,192300,2157530500,21950,21950,21950,21950,0
|
|
20230622,192200,2157530500,21950,21950,21950,21950,0
|
|
20230622,192100,2157530500,21950,21950,21950,21950,0
|
|
20230622,192000,2157530500,21950,21950,21950,21950,0
|
|
20230622,191900,2157530500,21950,21950,21950,21950,0
|
|
20230622,191800,2157530500,21950,21950,21950,21950,0
|
|
20230622,191700,2157530500,21950,21950,21950,21950,0
|
|
20230622,191600,2157530500,21950,21950,21950,21950,0
|
|
20230622,191500,2157530500,21950,21950,21950,21950,0
|
|
20230622,191400,2157530500,21950,21950,21950,21950,0
|
|
20230622,191300,2157530500,21950,21950,21950,21950,3476
|
|
20230622,191200,2157530500,21950,21950,21950,21950,0
|
|
20230622,191100,2157530500,21950,21950,21950,21950,0
|
|
20230622,191000,2157530500,21950,21950,21950,21950,0
|
|
20230622,190900,2157530500,21950,21950,21950,21950,0
|
|
20230622,190800,2157530500,21950,21950,21950,21950,0
|
|
20230622,190700,2157530500,21950,21950,21950,21950,0
|
|
20230622,190600,2157530500,21950,21950,21950,21950,0
|
|
20230622,190500,2157530500,21950,21950,21950,21950,0
|
|
20230622,190400,2157530500,21950,21950,21950,21950,0
|
|
20230622,190300,2157530500,21950,21950,21950,21950,0
|
|
20230622,190200,2157530500,21950,21950,21950,21950,0
|
|
20230622,190100,2157530500,21950,21950,21950,21950,0
|
|
20230622,190000,2157530500,21950,21950,21950,21950,0
|
|
20230622,185900,2157530500,21950,21950,21950,21950,0
|
|
20230622,185800,2157530500,21950,21950,21950,21950,0
|
|
20230622,185700,2157530500,21950,21950,21950,21950,0
|
|
20230622,185600,2157530500,21950,21950,21950,21950,0
|
|
20230622,185500,2157530500,21950,21950,21950,21950,0
|
|
20230622,185400,2157530500,21950,21950,21950,21950,0
|
|
20230622,185300,2157530500,21950,21950,21950,21950,0
|
|
20230622,185200,2157530500,21950,21950,21950,21950,0
|
|
20230622,185100,2157530500,21950,21950,21950,21950,0
|
|
20230622,185000,2157530500,21950,21950,21950,21950,0
|
|
20230622,184900,2157530500,21950,21950,21950,21950,0
|
|
20230622,184800,2157530500,21950,21950,21950,21950,0
|
|
20230622,184700,2157530500,21950,21950,21950,21950,0
|
|
20230622,184600,2157530500,21950,21950,21950,21950,0
|
|
20230622,184500,2157530500,21950,21950,21950,21950,0
|
|
20230622,184400,2157530500,21950,21950,21950,21950,0
|
|
20230622,184300,2157530500,21950,21950,21950,21950,3476
|
|
20230622,184200,2157530500,21950,21950,21950,21950,0
|
|
20230622,184100,2157530500,21950,21950,21950,21950,0
|
|
20230622,184000,2157530500,21950,21950,21950,21950,0
|
|
20230622,183900,2157530500,21950,21950,21950,21950,0
|
|
20230622,183800,2157530500,21950,21950,21950,21950,0
|
|
20230622,183700,2157530500,21950,21950,21950,21950,0
|
|
20230622,183600,2157530500,21950,21950,21950,21950,0
|
|
20230622,183500,2157530500,21950,21950,21950,21950,0
|
|
20230622,183400,2157530500,21950,21950,21950,21950,0
|
|
20230622,183300,2157530500,21950,21950,21950,21950,0
|
|
20230622,183200,2157530500,21950,21950,21950,21950,0
|
|
20230622,183100,2157530500,21950,21950,21950,21950,0
|
|
20230622,183000,2157530500,21950,21950,21950,21950,0
|
|
20230622,182900,2157530500,21950,21950,21950,21950,0
|
|
20230622,182800,2157530500,21950,21950,21950,21950,0
|
|
20230622,182700,2157530500,21950,21950,21950,21950,0
|
|
20230622,182600,2157530500,21950,21950,21950,21950,0
|
|
20230622,182500,2157530500,21950,21950,21950,21950,0
|
|
20230622,182400,2157530500,21950,21950,21950,21950,0
|
|
20230622,182300,2157530500,21950,21950,21950,21950,0
|
|
20230622,182200,2157530500,21950,21950,21950,21950,0
|
|
20230622,182100,2157530500,21950,21950,21950,21950,0
|
|
20230622,182000,2157530500,21950,21950,21950,21950,0
|
|
20230622,181900,2157530500,21950,21950,21950,21950,0
|
|
20230622,181800,2157530500,21950,21950,21950,21950,0
|
|
20230622,181700,2157530500,21950,21950,21950,21950,0
|
|
20230622,181600,2157530500,21950,21950,21950,21950,0
|
|
20230622,181500,2157530500,21950,21950,21950,21950,0
|
|
20230622,181400,2157530500,21950,21950,21950,21950,0
|
|
20230622,181300,2157530500,21950,21950,21950,21950,3476
|
|
20230622,181200,2157530500,21950,21950,21950,21950,0
|
|
20230622,181100,2157530500,21950,21950,21950,21950,0
|
|
20230622,181000,2157530500,21950,21950,21950,21950,0
|
|
20230622,180900,2157530500,21950,21950,21950,21950,0
|
|
20230622,180800,2157530500,21950,21950,21950,21950,0
|
|
20230622,180700,2157530500,21950,21950,21950,21950,0
|
|
20230622,180600,2157530500,21950,21950,21950,21950,0
|
|
20230622,180500,2157530500,21950,21950,21950,21950,0
|
|
20230622,180400,2157530500,21950,21950,21950,21950,0
|
|
20230622,180300,2157530500,21950,21950,21950,21950,0
|
|
20230622,180200,2157530500,21950,21950,21950,21950,0
|
|
20230622,180100,2157530500,21950,21950,21950,21950,0
|
|
20230622,180000,2157530500,21950,21950,21950,21950,0
|
|
20230622,175900,2157530500,21950,21950,21950,21950,0
|
|
20230622,175800,2157530500,21950,21950,21950,21950,0
|
|
20230622,175700,2157530500,21950,21950,21950,21950,0
|
|
20230622,175600,2157530500,21950,21950,21950,21950,0
|
|
20230622,175500,2157530500,21950,21950,21950,21950,0
|
|
20230622,175400,2157530500,21950,21950,21950,21950,0
|
|
20230622,175300,2157530500,21950,21950,21950,21950,0
|
|
20230622,175200,2157530500,21950,21950,21950,21950,0
|
|
20230622,175100,2157530500,21950,21950,21950,21950,0
|
|
20230622,175000,2157530500,21950,21950,21950,21950,0
|
|
20230622,174900,2157530500,21950,21950,21950,21950,0
|
|
20230622,174800,2157530500,21950,21950,21950,21950,0
|
|
20230622,174700,2157530500,21950,21950,21950,21950,0
|
|
20230622,174600,2157530500,21950,21950,21950,21950,0
|
|
20230622,174500,2157530500,21950,21950,21950,21950,0
|
|
20230622,174400,2157530500,21950,21950,21950,21950,0
|
|
20230622,174300,2157530500,21950,21950,21950,21950,3476
|
|
20230622,174200,2157530500,21950,21950,21950,21950,0
|
|
20230622,174100,2157530500,21950,21950,21950,21950,0
|
|
20230622,174000,2157530500,21950,21950,21950,21950,0
|
|
20230622,173900,2157530500,21950,21950,21950,21950,0
|
|
20230622,173800,2157530500,21950,21950,21950,21950,0
|
|
20230622,173700,2157530500,21950,21950,21950,21950,0
|
|
20230622,173600,2157530500,21950,21950,21950,21950,0
|
|
20230622,173500,2157530500,21950,21950,21950,21950,0
|
|
20230622,173400,2157530500,21950,21950,21950,21950,0
|
|
20230622,173300,2157530500,21950,21950,21950,21950,0
|
|
20230622,173200,2157530500,21950,21950,21950,21950,0
|
|
20230622,173100,2157530500,21950,21950,21950,21950,0
|
|
20230622,173000,2157530500,21950,21950,21950,21950,0
|
|
20230622,172900,2157530500,21950,21950,21950,21950,0
|
|
20230622,172800,2157530500,21950,21950,21950,21950,0
|
|
20230622,172700,2157530500,21950,21950,21950,21950,0
|
|
20230622,172600,2157530500,21950,21950,21950,21950,0
|
|
20230622,172500,2157530500,21950,21950,21950,21950,0
|
|
20230622,172400,2157530500,21950,21950,21950,21950,0
|
|
20230622,172300,2157530500,21950,21950,21950,21950,0
|
|
20230622,172200,2157530500,21950,21950,21950,21950,0
|
|
20230622,172100,2157530500,21950,21950,21950,21950,0
|
|
20230622,172000,2157530500,21950,21950,21950,21950,0
|
|
20230622,171900,2157530500,21950,21950,21950,21950,0
|
|
20230622,171800,2157530500,21950,21950,21950,21950,0
|
|
20230622,171700,2157530500,21950,21950,21950,21950,0
|
|
20230622,171600,2157530500,21950,21950,21950,21950,0
|
|
20230622,171500,2157530500,21950,21950,21950,21950,0
|
|
20230622,171400,2157530500,21950,21950,21950,21950,0
|
|
20230622,171300,2157530500,21950,21950,21950,21950,3476
|
|
20230622,171200,2157530500,21950,21950,21950,21950,0
|
|
20230622,171100,2157530500,21950,21950,21950,21950,0
|
|
20230622,171000,2157530500,21950,21950,21950,21950,0
|
|
20230622,170900,2157530500,21950,21950,21950,21950,0
|
|
20230622,170800,2157530500,21950,21950,21950,21950,0
|
|
20230622,170700,2157530500,21950,21950,21950,21950,0
|
|
20230622,170600,2157530500,21950,21950,21950,21950,0
|
|
20230622,170500,2157530500,21950,21950,21950,21950,0
|
|
20230622,170400,2157530500,21950,21950,21950,21950,0
|
|
20230622,170300,2157530500,21950,21950,21950,21950,0
|
|
20230622,170200,2157530500,21950,21950,21950,21950,0
|
|
20230622,170100,2157530500,21950,21950,21950,21950,0
|
|
20230622,170000,2157530500,21950,21950,21950,21950,0
|
|
20230622,165900,2157530500,21950,21950,21950,21950,0
|
|
20230622,165800,2157530500,21950,21950,21950,21950,0
|
|
20230622,165700,2157530500,21950,21950,21950,21950,0
|
|
20230622,165600,2157530500,21950,21950,21950,21950,0
|
|
20230622,165500,2157530500,21950,21950,21950,21950,0
|
|
20230622,165400,2157530500,21950,21950,21950,21950,0
|
|
20230622,165300,2157530500,21950,21950,21950,21950,0
|
|
20230622,165200,2157530500,21950,21950,21950,21950,0
|
|
20230622,165100,2157530500,21950,21950,21950,21950,0
|
|
20230622,165000,2157530500,21950,21950,21950,21950,0
|
|
20230622,164900,2157530500,21950,21950,21950,21950,0
|
|
20230622,164800,2157530500,21950,21950,21950,21950,0
|
|
20230622,164700,2157530500,21950,21950,21950,21950,0
|
|
20230622,164600,2157530500,21950,21950,21950,21950,0
|
|
20230622,164500,2157530500,21950,21950,21950,21950,0
|
|
20230622,164400,2157530500,21950,21950,21950,21950,0
|
|
20230622,164300,2157530500,21950,21950,21950,21950,3476
|
|
20230622,164200,2157530500,21950,21950,21950,21950,0
|
|
20230622,164100,2157530500,21950,21950,21950,21950,0
|
|
20230622,164000,2157530500,21950,21950,21950,21950,0
|
|
20230622,163900,2157530500,21950,21950,21950,21950,0
|
|
20230622,163800,2157530500,21950,21950,21950,21950,0
|
|
20230622,163700,2157530500,21950,21950,21950,21950,0
|
|
20230622,163600,2157530500,21950,21950,21950,21950,0
|
|
20230622,163500,2157530500,21950,21950,21950,21950,0
|
|
20230622,163400,2157530500,21950,21950,21950,21950,0
|
|
20230622,163300,2157530500,21950,21950,21950,21950,0
|
|
20230622,163200,2157530500,21950,21950,21950,21950,0
|
|
20230622,163100,2157530500,21950,21950,21950,21950,0
|
|
20230622,163000,2157530500,21950,21950,21950,21950,0
|
|
20230622,162900,2157530500,21950,21950,21950,21950,0
|
|
20230622,162800,2157530500,21950,21950,21950,21950,0
|
|
20230622,162700,2157530500,21950,21950,21950,21950,0
|
|
20230622,162600,2157530500,21950,21950,21950,21950,0
|
|
20230622,162500,2157530500,21950,21950,21950,21950,0
|
|
20230622,162400,2157530500,21950,21950,21950,21950,0
|
|
20230622,162300,2157530500,21950,21950,21950,21950,0
|
|
20230622,162200,2157530500,21950,21950,21950,21950,0
|
|
20230622,162100,2157530500,21950,21950,21950,21950,0
|
|
20230622,162000,2157530500,21950,21950,21950,21950,0
|
|
20230622,161900,2157530500,21950,21950,21950,21950,0
|
|
20230622,161800,2157530500,21950,21950,21950,21950,0
|
|
20230622,161700,2157530500,21950,21950,21950,21950,0
|
|
20230622,161600,2157530500,21950,21950,21950,21950,0
|
|
20230622,161500,2157530500,21950,21950,21950,21950,0
|
|
20230622,161400,2157530500,21950,21950,21950,21950,0
|
|
20230622,161300,2157530500,21950,21950,21950,21950,3476
|
|
20230622,161200,2157530500,21950,21950,21950,21950,0
|
|
20230622,161100,2157530500,21950,21950,21950,21950,0
|
|
20230622,161000,2157530500,21950,21950,21950,21950,0
|
|
20230622,160900,2157530500,21950,21950,21950,21950,0
|
|
20230622,160800,2157530500,21950,21950,21950,21950,0
|
|
20230622,160700,2157530500,21950,21950,21950,21950,0
|
|
20230622,160600,2157530500,21950,21950,21950,21950,0
|
|
20230622,160500,2157530500,21950,21950,21950,21950,0
|
|
20230622,160400,2157530500,21950,21950,21950,21950,0
|
|
20230622,160300,2157530500,21950,21950,21950,21950,0
|
|
20230622,160200,2157530500,21950,21950,21950,21950,0
|
|
20230622,160100,2157530500,21950,21950,21950,21950,0
|
|
20230622,160000,2157530500,21950,21950,21950,21950,0
|
|
20230622,155900,2157530500,21950,21950,21950,21950,0
|
|
20230622,155800,2157530500,21950,21950,21950,21950,0
|
|
20230622,155700,2157530500,21950,21950,21950,21950,0
|
|
20230622,155600,2157530500,21950,21950,21950,21950,0
|
|
20230622,155500,2157530500,21950,21950,21950,21950,0
|
|
20230622,155400,2157530500,21950,21950,21950,21950,0
|
|
20230622,155300,2157530500,21950,21950,21950,21950,0
|
|
20230622,155200,2157530500,21950,21950,21950,21950,0
|
|
20230622,155100,2157530500,21950,21950,21950,21950,0
|
|
20230622,155000,2157530500,21950,21950,21950,21950,0
|
|
20230622,154900,2157530500,21950,21950,21950,21950,0
|
|
20230622,154800,2157530500,21950,21950,21950,21950,0
|
|
20230622,154700,2157530500,21950,21950,21950,21950,0
|
|
20230622,154600,2157530500,21950,21950,21950,21950,0
|
|
20230622,154500,2157530500,21950,21950,21950,21950,0
|
|
20230622,154400,2157530500,21950,21950,21950,21950,0
|
|
20230622,154300,2157530500,21950,21950,21950,21950,3476
|
|
20230622,154200,2157530500,21950,21950,21950,21950,0
|
|
20230622,154100,2157530500,21950,21950,21950,21950,0
|
|
20230622,154000,2157530500,21950,21950,21950,21950,0
|
|
20230622,153900,2157530500,21950,21950,21950,21950,0
|
|
20230622,153800,2157530500,21950,21950,21950,21950,0
|
|
20230622,153700,2157530500,21950,21950,21950,21950,0
|
|
20230622,153600,2157530500,21950,21950,21950,21950,0
|
|
20230622,153500,2157530500,21950,21950,21950,21950,0
|
|
20230622,153400,2157530500,21950,21950,21950,21950,0
|
|
20230622,153300,2157530500,21950,21950,21950,21950,0
|
|
20230622,153200,2157530500,21950,21950,21950,21950,0
|
|
20230622,153100,2157530500,21950,21950,21950,21950,0
|
|
20230622,153000,2157530500,21950,21950,21950,21950,3476
|
|
20230622,152900,2081232300,22000,22000,22000,22000,0
|
|
20230622,152800,2081232300,22000,22000,22000,22000,0
|
|
20230622,152700,2081232300,22000,22000,22000,22000,0
|
|
20230622,152600,2081232300,22000,22000,22000,22000,0
|
|
20230622,152500,2081232300,22000,22000,22000,22000,0
|
|
20230622,152400,2081232300,22000,22000,22000,22000,0
|
|
20230622,152300,2081232300,22000,22000,22000,22000,0
|
|
20230622,152200,2081232300,22000,22000,22000,22000,0
|
|
20230622,152100,2081232300,22000,22000,22000,22000,0
|
|
20230622,152000,2081232300,22000,22000,22000,22000,0
|
|
20230622,151900,2081232300,22000,21950,22000,21950,163
|
|
20230622,151800,2077652250,21950,21950,21950,21950,156
|
|
20230622,151700,2074228050,22000,22000,22000,22000,11
|
|
20230622,151600,2073986050,22000,21950,22000,21950,36
|
|
20230622,151500,2073194300,22000,21950,22000,21950,60
|
|
20230622,151400,2071874350,22000,22000,22000,22000,18
|
|
20230622,151300,2071478350,22000,22000,22000,22000,27
|
|
20230622,151200,2070884350,22000,22000,22000,22000,5
|
|
20230622,151100,2070774350,21950,22000,22000,21950,12
|
|
20230622,151000,2070510900,22000,21950,22000,21950,14
|
|
20230622,150900,2070203000,21950,22000,22000,21950,91
|
|
20230622,150800,2068205500,21950,21950,21950,21950,133
|
|
20230622,150700,2065286150,21950,21950,21950,21950,103
|
|
20230622,150600,2063025300,22000,22000,22000,21900,4652
|
|
20230622,150500,1960976850,22000,22000,22000,22000,152
|
|
20230622,150400,1957632850,22000,22000,22000,21950,24
|
|
20230622,150300,1957105200,22000,22000,22000,22000,71
|
|
20230622,150200,1955543200,22000,22000,22000,22000,21
|
|
20230622,150100,1955081200,22000,22000,22000,22000,8
|
|
20230622,150000,1954905200,22000,22000,22000,22000,6
|
|
20230622,145900,1954773200,22000,21950,22000,21950,223
|
|
20230622,145800,1949877200,21950,21950,21950,21950,1
|
|
20230622,145700,1949855250,21950,22050,22050,21950,1794
|
|
20230622,145600,1910438400,22050,22050,22050,22050,10
|
|
20230622,145500,1910217900,22050,22050,22050,22050,108
|
|
20230622,145400,1907836500,22000,22000,22000,22000,56
|
|
20230622,145300,1906604500,22000,22000,22000,22000,44
|
|
20230622,145200,1905636500,22050,22050,22050,22050,10
|
|
20230622,145100,1905416000,22050,22000,22050,22000,101
|
|
20230622,145000,1903193950,22050,22050,22050,22050,1
|
|
20230622,144900,1903171900,22000,22000,22000,22000,69
|
|
20230622,144800,1901653900,22000,22000,22000,22000,268
|
|
20230622,144700,1895757900,22000,22000,22000,22000,0
|
|
20230622,144600,1895757900,22000,22050,22050,22000,560
|
|
20230622,144500,1883436750,22050,22050,22050,22050,1342
|
|
20230622,144400,1853845650,22000,21950,22000,21950,919
|
|
20230622,144300,1833628000,21950,22000,22000,21950,75
|
|
20230622,144200,1831981500,21950,22000,22000,21950,902
|
|
20230622,144100,1812167350,21950,22000,22000,21950,236
|
|
20230622,144000,1806977900,22000,22000,22000,22000,296
|
|
20230622,143900,1800465900,22000,22000,22000,22000,850
|
|
20230622,143800,1781765900,22000,22000,22000,22000,77
|
|
20230622,143700,1780071900,22000,22000,22000,22000,1409
|
|
20230622,143600,1749073900,22000,22000,22000,22000,200
|
|
20230622,143500,1744673900,22050,22050,22050,22050,0
|
|
20230622,143400,1744673900,22050,22050,22050,22050,25
|
|
20230622,143300,1744122650,22000,22000,22000,22000,30
|
|
20230622,143200,1743462650,22000,22050,22050,22000,562
|
|
20230622,143100,1731098550,22050,22050,22050,22050,0
|
|
20230622,143000,1731098550,22050,22050,22050,22050,13
|
|
20230622,142900,1730811900,22050,22050,22050,22050,55
|
|
20230622,142800,1729599150,22050,22000,22050,22000,35
|
|
20230622,142700,1728827650,22000,22000,22000,22000,6
|
|
20230622,142600,1728695650,22050,22050,22050,22050,50
|
|
20230622,142500,1727593150,22050,22050,22050,22050,3
|
|
20230622,142400,1727527000,22050,22050,22050,22050,50
|
|
20230622,142300,1726424500,22050,22100,22100,22050,10
|
|
20230622,142200,1726203700,22100,22100,22100,22100,3
|
|
20230622,142100,1726137400,22050,22050,22050,22050,67
|
|
20230622,142000,1724660050,22000,22050,22050,22000,9
|
|
20230622,141900,1724461800,22050,22050,22050,22050,10
|
|
20230622,141800,1724241300,22050,22050,22050,22050,10
|
|
20230622,141700,1724020800,22100,22050,22100,22050,116
|
|
20230622,141600,1721462700,22050,22100,22100,22050,1964
|
|
20230622,141500,1678156450,22100,22100,22100,22100,0
|
|
20230622,141400,1678156450,22100,22100,22100,22100,1
|
|
20230622,141300,1678134350,22050,22050,22050,22050,0
|
|
20230622,141200,1678134350,22050,22100,22100,22050,12
|
|
20230622,141100,1677869200,22050,22100,22100,22050,120
|
|
20230622,141000,1675217450,22100,22100,22100,22100,71
|
|
20230622,140900,1673648350,22100,22100,22100,22100,3
|
|
20230622,140800,1673582050,22100,22100,22100,22100,110
|
|
20230622,140700,1671151050,22100,22100,22100,22100,5
|
|
20230622,140600,1671040550,22100,22100,22100,22050,6
|
|
20230622,140500,1670908000,22100,22100,22100,22100,179
|
|
20230622,140400,1666952100,22150,22150,22150,22150,102
|
|
20230622,140300,1664692800,22100,22100,22100,22100,1066
|
|
20230622,140200,1641134200,22100,22100,22100,22100,0
|
|
20230622,140100,1641134200,22100,22100,22100,22100,1
|
|
20230622,140000,1641112100,22050,22050,22050,22050,0
|
|
20230622,135900,1641112100,22050,22050,22050,22050,30
|
|
20230622,135800,1640450600,22100,22100,22100,22100,15
|
|
20230622,135700,1640119100,22050,22100,22100,22050,89
|
|
20230622,135600,1638153200,22100,22050,22100,22050,25
|
|
20230622,135500,1637601700,22050,22000,22050,22000,47
|
|
20230622,135400,1636565400,22050,22050,22050,22000,125
|
|
20230622,135300,1633809400,22050,22050,22050,22050,439
|
|
20230622,135200,1624129450,22050,22050,22050,22050,32
|
|
20230622,135100,1623423850,22050,22050,22050,22050,6
|
|
20230622,135000,1623291550,22000,22050,22050,22000,76
|
|
20230622,134900,1621617050,22050,22050,22050,22050,11
|
|
20230622,134800,1621374500,22050,22050,22050,22050,56
|
|
20230622,134700,1620139700,22050,22050,22050,22050,10
|
|
20230622,134600,1619919200,22000,22000,22000,22000,0
|
|
20230622,134500,1619919200,22000,22000,22000,22000,0
|
|
20230622,134400,1619919200,22000,22000,22000,22000,0
|
|
20230622,134300,1619919200,22000,22000,22000,22000,0
|
|
20230622,134200,1619919200,22000,22000,22000,22000,0
|
|
20230622,134100,1619919200,22000,22000,22000,22000,4
|
|
20230622,134000,1619831200,21950,22000,22000,21950,57
|
|
20230622,133900,1618577450,22000,22000,22000,22000,4
|
|
20230622,133800,1618489450,22000,22000,22000,22000,110
|
|
20230622,133700,1616069450,22000,21950,22000,21950,179
|
|
20230622,133600,1612132200,21950,21950,21950,21950,0
|
|
20230622,133500,1612132200,21950,22000,22000,21950,55
|
|
20230622,133400,1610922450,22000,22000,22000,22000,30
|
|
20230622,133300,1610262450,22000,22000,22000,22000,150
|
|
20230622,133200,1606962450,21950,21950,21950,21950,15
|
|
20230622,133100,1606633200,22000,22000,22000,22000,0
|
|
20230622,133000,1606633200,22000,22000,22000,22000,50
|
|
20230622,132900,1605533200,22000,22000,22000,22000,7
|
|
20230622,132800,1605379200,22000,22000,22000,22000,1
|
|
20230622,132700,1605357200,22000,22000,22000,22000,45
|
|
20230622,132600,1604367200,22000,22000,22000,22000,32
|
|
20230622,132500,1603663200,21950,21950,21950,21950,0
|
|
20230622,132400,1603663200,21950,21950,21950,21950,1000
|
|
20230622,132300,1581713200,22000,22000,22000,22000,12
|
|
20230622,132200,1581449200,22000,22000,22000,22000,3
|
|
20230622,132100,1581383200,22000,22000,22000,22000,0
|
|
20230622,132000,1581383200,22000,22000,22000,22000,2
|
|
20230622,131900,1581339200,22000,22000,22000,22000,54
|
|
20230622,131800,1580151200,21950,21950,21950,21950,482
|
|
20230622,131700,1569571300,21950,21950,21950,21950,256
|
|
20230622,131600,1563952100,21950,21950,21950,21950,1164
|
|
20230622,131500,1538402300,21950,22000,22000,21950,1010
|
|
20230622,131400,1516187300,22050,22050,22050,22050,33
|
|
20230622,131300,1515459650,22050,22050,22050,22050,19
|
|
20230622,131200,1515040700,22050,22050,22050,22050,108
|
|
20230622,131100,1512659300,22100,22100,22100,22100,0
|
|
20230622,131000,1512659300,22100,22100,22100,22050,27
|
|
20230622,130900,1512062650,22100,22050,22100,22050,4
|
|
20230622,130800,1511974300,22100,22100,22100,22100,0
|
|
20230622,130700,1511974300,22100,22100,22100,22100,1
|
|
20230622,130600,1511952200,22100,22100,22100,22100,20
|
|
20230622,130500,1511510200,22050,22050,22050,22050,107
|
|
20230622,130400,1509150850,22050,22050,22050,22050,7
|
|
20230622,130300,1508996500,22050,22050,22050,22050,15
|
|
20230622,130200,1508665750,22050,22050,22050,22050,0
|
|
20230622,130100,1508665750,22050,22050,22050,22050,2
|
|
20230622,130000,1508621650,22000,22000,22000,22000,0
|
|
20230622,125900,1508621650,22000,22000,22000,22000,252
|
|
20230622,125800,1503077650,22050,22050,22050,22050,0
|
|
20230622,125700,1503077650,22050,22050,22050,22050,20
|
|
20230622,125600,1502636650,22000,22000,22000,22000,0
|
|
20230622,125500,1502636650,22000,22000,22000,22000,3
|
|
20230622,125400,1502570650,22050,22050,22050,22050,0
|
|
20230622,125300,1502570650,22050,22050,22050,22050,196
|
|
20230622,125200,1498248850,22050,22050,22050,22050,400
|
|
20230622,125100,1489428850,22050,22050,22050,22050,5
|
|
20230622,125000,1489318600,22050,22000,22050,22000,120
|
|
20230622,124900,1486678500,22000,22000,22000,22000,0
|
|
20230622,124800,1486678500,22000,22000,22000,22000,5
|
|
20230622,124700,1486568500,22000,22000,22000,22000,0
|
|
20230622,124600,1486568500,22000,22000,22000,22000,0
|
|
20230622,124500,1486568500,22000,22000,22000,22000,1
|
|
20230622,124400,1486546500,22000,22000,22000,22000,56
|
|
20230622,124300,1485314500,22000,22000,22000,22000,190
|
|
20230622,124200,1481134500,22000,22000,22000,22000,0
|
|
20230622,124100,1481134500,22000,22000,22000,22000,10
|
|
20230622,124000,1480914500,22000,22000,22000,22000,214
|
|
20230622,123900,1476206500,22000,21950,22000,21950,305
|
|
20230622,123800,1469511500,22000,22000,22000,22000,51
|
|
20230622,123700,1468389500,22000,22000,22000,22000,0
|
|
20230622,123600,1468389500,22000,22000,22000,22000,73
|
|
20230622,123500,1466783500,22000,22000,22000,22000,187
|
|
20230622,123400,1462669500,22000,22000,22000,22000,0
|
|
20230622,123300,1462669500,22000,22000,22000,22000,270
|
|
20230622,123200,1456729500,22000,22000,22000,22000,30
|
|
20230622,123100,1456069500,22000,22000,22000,22000,893
|
|
20230622,123000,1436423500,22000,22000,22000,22000,20
|
|
20230622,122900,1435983500,22000,21950,22000,21950,28
|
|
20230622,122800,1435367700,21950,21950,21950,21950,0
|
|
20230622,122700,1435367700,21950,22000,22000,21950,150
|
|
20230622,122600,1432072200,22000,22000,22000,22000,10
|
|
20230622,122500,1431852200,22000,22050,22050,22000,3002
|
|
20230622,122400,1365808100,22050,22000,22050,22000,689
|
|
20230622,122300,1350649250,22000,22050,22050,22000,121
|
|
20230622,122200,1347987200,22000,22050,22050,22000,20
|
|
20230622,122100,1347546650,22050,22050,22050,22050,10
|
|
20230622,122000,1347326150,22050,22050,22050,22050,17
|
|
20230622,121900,1346951300,22000,22000,22000,22000,3
|
|
20230622,121800,1346885300,22000,22000,22050,22000,139
|
|
20230622,121700,1343824800,22050,22050,22050,22050,3
|
|
20230622,121600,1343758650,22050,22050,22050,22050,2
|
|
20230622,121500,1343714550,22050,22050,22050,22000,130
|
|
20230622,121400,1340848150,22050,22050,22050,22050,3
|
|
20230622,121300,1340782000,22050,22050,22050,22050,21
|
|
20230622,121200,1340318950,22050,22050,22050,22050,32
|
|
20230622,121100,1339613350,22050,22050,22050,22050,31
|
|
20230622,121000,1338929800,22050,22050,22050,22050,273
|
|
20230622,120900,1332910150,22050,22050,22050,22050,0
|
|
20230622,120800,1332910150,22050,22050,22050,22050,0
|
|
20230622,120700,1332910150,22050,22050,22050,22050,0
|
|
20230622,120600,1332910150,22050,22050,22050,22050,624
|
|
20230622,120500,1319150950,22100,22100,22100,22100,0
|
|
20230622,120400,1319150950,22100,22100,22100,22100,200
|
|
20230622,120300,1314730950,22100,22100,22100,22100,3
|
|
20230622,120200,1314664650,22050,22100,22100,22050,11
|
|
20230622,120100,1314422050,22050,22050,22050,22050,0
|
|
20230622,120000,1314422050,22050,22050,22050,22050,2
|
|
20230622,115900,1314377950,22050,22050,22050,22050,0
|
|
20230622,115800,1314377950,22050,22050,22050,22050,64
|
|
20230622,115700,1312966750,22000,22050,22050,22000,962
|
|
20230622,115600,1291792900,22050,22100,22100,22050,81
|
|
20230622,115500,1290005300,22100,22050,22100,22050,150
|
|
20230622,115400,1286697700,22100,22100,22100,22100,0
|
|
20230622,115300,1286697700,22100,22100,22100,22100,0
|
|
20230622,115200,1286697700,22100,22050,22100,22050,104
|
|
20230622,115100,1284404300,22050,22050,22050,22050,0
|
|
20230622,115000,1284404300,22050,22050,22050,22050,539
|
|
20230622,114900,1272519350,22050,22050,22050,22050,494
|
|
20230622,114800,1261626650,22050,22050,22050,22050,0
|
|
20230622,114700,1261626650,22050,22050,22050,22050,17
|
|
20230622,114600,1261251800,22050,22050,22050,22050,180
|
|
20230622,114500,1257282800,22050,22050,22050,22050,0
|
|
20230622,114400,1257282800,22050,22050,22050,22050,50
|
|
20230622,114300,1256180300,22050,22050,22050,22050,248
|
|
20230622,114200,1250711900,22050,22100,22100,22050,35
|
|
20230622,114100,1249938900,22100,22100,22100,22100,14
|
|
20230622,114000,1249629500,22100,22100,22100,22100,164
|
|
20230622,113900,1246005100,22050,22050,22050,22050,0
|
|
20230622,113800,1246005100,22050,22050,22050,22050,0
|
|
20230622,113700,1246005100,22050,22100,22100,22050,386
|
|
20230622,113600,1237488950,22100,22100,22100,22100,0
|
|
20230622,113500,1237488950,22100,22100,22100,22100,135
|
|
20230622,113400,1234505450,22100,22100,22100,22100,45
|
|
20230622,113300,1233510950,22100,22100,22100,22100,232
|
|
20230622,113200,1228383750,22100,22100,22100,22100,54
|
|
20230622,113100,1227190350,22100,22100,22100,22100,55
|
|
20230622,113000,1225974850,22100,22100,22100,22100,3
|
|
20230622,112900,1225908550,22050,22100,22100,22050,305
|
|
20230622,112800,1219182900,22100,22100,22100,22100,2
|
|
20230622,112700,1219138700,22050,22050,22050,22050,0
|
|
20230622,112600,1219138700,22050,22050,22050,22050,0
|
|
20230622,112500,1219138700,22050,22050,22050,22050,0
|
|
20230622,112400,1219138700,22050,22050,22050,22050,1094
|
|
20230622,112300,1195016000,22050,22100,22100,22050,109
|
|
20230622,112200,1192611450,22100,22100,22100,22100,387
|
|
20230622,112100,1184058750,22100,22100,22100,22100,40
|
|
20230622,112000,1183174750,22100,22100,22100,22100,200
|
|
20230622,111900,1178754750,22100,22100,22100,22100,15
|
|
20230622,111800,1178423250,22100,22100,22100,22100,0
|
|
20230622,111700,1178423250,22100,22100,22100,22100,10
|
|
20230622,111600,1178202250,22100,22150,22150,22100,16
|
|
20230622,111500,1177848100,22100,22100,22100,22100,100
|
|
20230622,111400,1175638100,22100,22100,22100,22100,0
|
|
20230622,111300,1175638100,22100,22100,22100,22100,80
|
|
20230622,111200,1173870100,22100,22150,22150,22100,11
|
|
20230622,111100,1173626700,22100,22150,22150,22050,5297
|
|
20230622,111000,1056735050,22150,22150,22150,22150,0
|
|
20230622,110900,1056735050,22150,22150,22150,22150,0
|
|
20230622,110800,1056735050,22150,22150,22150,22150,140
|
|
20230622,110700,1053634050,22150,22150,22150,22150,0
|
|
20230622,110600,1053634050,22150,22150,22150,22150,0
|
|
20230622,110500,1053634050,22150,22150,22150,22150,104
|
|
20230622,110400,1051330450,22150,22150,22150,22150,0
|
|
20230622,110300,1051330450,22150,22150,22150,22150,0
|
|
20230622,110200,1051330450,22150,22200,22200,22150,1022
|
|
20230622,110100,1028682050,22200,22200,22200,22200,0
|
|
20230622,110000,1028682050,22200,22200,22200,22200,100
|
|
20230622,105900,1026462050,22250,22250,22250,22250,0
|
|
20230622,105800,1026462050,22250,22250,22250,22250,60
|
|
20230622,105700,1025127050,22250,22250,22250,22250,13
|
|
20230622,105600,1024837800,22250,22250,22250,22250,3
|
|
20230622,105500,1024771050,22200,22200,22200,22200,0
|
|
20230622,105400,1024771050,22200,22200,22200,22200,105
|
|
20230622,105300,1022440050,22200,22200,22200,22200,100
|
|
20230622,105200,1020220050,22200,22200,22200,22200,0
|
|
20230622,105100,1020220050,22200,22200,22200,22200,41
|
|
20230622,105000,1019309850,22200,22200,22200,22200,0
|
|
20230622,104900,1019309850,22200,22200,22200,22200,0
|
|
20230622,104800,1019309850,22200,22200,22200,22200,30
|
|
20230622,104700,1018643850,22200,22200,22200,22200,11
|
|
20230622,104600,1018399650,22200,22150,22200,22150,1100
|
|
20230622,104500,993979700,22200,22200,22200,22200,1
|
|
20230622,104400,993957500,22200,22200,22200,22200,13
|
|
20230622,104300,993668900,22200,22200,22200,22200,7
|
|
20230622,104200,993513500,22200,22200,22200,22200,12
|
|
20230622,104100,993247100,22100,22100,22100,22100,0
|
|
20230622,104000,993247100,22100,22250,22250,22100,1066
|
|
20230622,103900,969635550,22250,22200,22250,22100,2446
|
|
20230622,103800,915446350,22200,22200,22200,22200,500
|
|
20230622,103700,904346350,22200,22250,22250,22200,1500
|
|
20230622,103600,871027750,22250,22250,22250,22250,200
|
|
20230622,103500,866577750,22250,22300,22300,22250,106
|
|
20230622,103400,864218950,22300,22250,22300,22250,8
|
|
20230622,103300,864040800,22300,22300,22300,22300,0
|
|
20230622,103200,864040800,22300,22300,22300,22300,80
|
|
20230622,103100,862256800,22250,22250,22250,22250,0
|
|
20230622,103000,862256800,22250,22250,22250,22250,0
|
|
20230622,102900,862256800,22250,22250,22250,22250,1428
|
|
20230622,102800,830483800,22200,22200,22200,22200,0
|
|
20230622,102700,830483800,22200,22200,22200,22200,61
|
|
20230622,102600,829129600,22200,22200,22200,22200,0
|
|
20230622,102500,829129600,22200,22200,22250,22200,286
|
|
20230622,102400,822780350,22250,22300,22300,22250,941
|
|
20230622,102300,801842250,22300,22300,22300,22300,205
|
|
20230622,102200,797270750,22300,22300,22300,22300,1
|
|
20230622,102100,797248450,22300,22300,22300,22300,0
|
|
20230622,102000,797248450,22300,22300,22300,22300,35
|
|
20230622,101900,796467950,22300,22300,22300,22300,5
|
|
20230622,101800,796356450,22300,22300,22300,22300,393
|
|
20230622,101700,787592550,22300,22300,22300,22300,0
|
|
20230622,101600,787592550,22300,22300,22300,22300,933
|
|
20230622,101500,766786650,22300,22300,22300,22300,0
|
|
20230622,101400,766786650,22300,22300,22300,22300,67
|
|
20230622,101300,765292550,22300,22300,22300,22300,124
|
|
20230622,101200,762527350,22300,22300,22300,22300,18
|
|
20230622,101100,762125950,22300,22300,22300,22300,10
|
|
20230622,101000,761902950,22300,22300,22300,22300,0
|
|
20230622,100900,761902950,22300,22300,22300,22300,841
|
|
20230622,100800,743148650,22300,22300,22300,22300,52
|
|
20230622,100700,741989050,22300,22300,22300,22300,274
|
|
20230622,100600,735878850,22250,22250,22250,22250,0
|
|
20230622,100500,735878850,22250,22250,22250,22250,0
|
|
20230622,100400,735878850,22250,22250,22250,22250,0
|
|
20230622,100300,735878850,22250,22250,22250,22250,0
|
|
20230622,100200,735878850,22250,22300,22300,22250,7
|
|
20230622,100100,735722900,22300,22300,22300,22300,0
|
|
20230622,100000,735722900,22300,22300,22300,22300,3
|
|
20230622,095900,735656000,22300,22250,22300,22250,825
|
|
20230622,095800,717298900,22250,22250,22250,22250,1
|
|
20230622,095700,717276650,22250,22250,22250,22250,1
|
|
20230622,095600,717254400,22250,22250,22250,22250,0
|
|
20230622,095500,717254400,22250,22250,22250,22250,2
|
|
20230622,095400,717209900,22250,22250,22250,22250,256
|
|
20230622,095300,711513900,22250,22250,22250,22250,200
|
|
20230622,095200,707063900,22250,22250,22250,22250,498
|
|
20230622,095100,695983400,22250,22150,22250,22150,1077
|
|
20230622,095000,672063350,22200,22200,22200,22200,12
|
|
20230622,094900,671796950,22200,22250,22250,22200,630
|
|
20230622,094800,657808600,22250,22250,22250,22250,52
|
|
20230622,094700,656651600,22250,22250,22250,22250,10
|
|
20230622,094600,656429100,22250,22250,22250,22250,2
|
|
20230622,094500,656384600,22250,22250,22250,22250,122
|
|
20230622,094400,653670100,22250,22250,22250,22250,1887
|
|
20230622,094300,611684350,22250,22250,22250,22250,18
|
|
20230622,094200,611283850,22250,22250,22250,22250,30
|
|
20230622,094100,610616350,22250,22250,22250,22250,1401
|
|
20230622,094000,579444100,22250,22250,22250,22250,0
|
|
20230622,093900,579444100,22250,22250,22250,22250,121
|
|
20230622,093800,576751850,22300,22250,22300,22250,2
|
|
20230622,093700,576707300,22300,22300,22300,22300,16
|
|
20230622,093600,576350500,22250,22150,22250,22150,191
|
|
20230622,093500,572101650,22150,22150,22150,22150,41
|
|
20230622,093400,571193500,22150,22200,22200,22150,562
|
|
20230622,093300,558740600,22200,22200,22200,22200,17
|
|
20230622,093200,558363200,22200,22200,22200,22200,86
|
|
20230622,093100,556454000,22200,22200,22200,22200,436
|
|
20230622,093000,546774800,22200,22250,22250,22200,145
|
|
20230622,092900,543555450,22250,22200,22250,22200,232
|
|
20230622,092800,538394950,22250,22250,22250,22250,13
|
|
20230622,092700,538105700,22250,22300,22300,22250,378
|
|
20230622,092600,529681950,22250,22300,22300,22200,652
|
|
20230622,092500,515174300,22300,22300,22300,22300,0
|
|
20230622,092400,515174300,22300,22350,22350,22300,215
|
|
20230622,092300,510378900,22300,22350,22400,22300,1723
|
|
20230622,092200,471867200,22300,22300,22300,22300,18
|
|
20230622,092100,471465800,22300,22250,22300,22250,463
|
|
20230622,092000,461143400,22250,22250,22250,22250,864
|
|
20230622,091900,441919400,22250,22250,22250,22250,268
|
|
20230622,091800,435956400,22250,22250,22250,22250,10
|
|
20230622,091700,435733900,22250,22250,22250,22250,349
|
|
20230622,091600,427968650,22250,22200,22250,22200,68
|
|
20230622,091500,426458250,22200,22200,22200,22200,12
|
|
20230622,091400,426191850,22150,22100,22150,22100,653
|
|
20230622,091300,411745050,22050,22100,22100,22050,123
|
|
20230622,091200,409032500,22100,22050,22100,22050,140
|
|
20230622,091100,405939150,22100,22150,22150,22100,1615
|
|
20230622,091000,370245000,22150,22200,22200,22100,816
|
|
20230622,090900,352171500,22200,22300,22300,22200,5425
|
|
20230622,090800,231475150,22300,22300,22300,22300,228
|
|
20230622,090700,226390750,22300,22300,22300,22250,931
|
|
20230622,090600,205634450,22300,22300,22300,22250,507
|
|
20230622,090500,194341350,22300,22200,22300,22200,661
|
|
20230622,090400,179646900,22200,22150,22200,22150,983
|
|
20230622,090300,157847500,22100,22100,22150,22100,706
|
|
20230622,090200,142236050,22100,22000,22100,21950,2944
|
|
20230622,090100,77497750,22000,22150,22150,22000,1079
|
|
20230622,090000,53723650,22150,21950,22200,21950,2445
|