623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192000,1139214200,21950,21950,21950,21950,677
|
|
20230619,191900,1139214200,21950,21950,21950,21950,0
|
|
20230619,191800,1139214200,21950,21950,21950,21950,0
|
|
20230619,191700,1139214200,21950,21950,21950,21950,0
|
|
20230619,191600,1139214200,21950,21950,21950,21950,0
|
|
20230619,191500,1139214200,21950,21950,21950,21950,0
|
|
20230619,191400,1139214200,21950,21950,21950,21950,0
|
|
20230619,191300,1139214200,21950,21950,21950,21950,0
|
|
20230619,191200,1139214200,21950,21950,21950,21950,0
|
|
20230619,191100,1139214200,21950,21950,21950,21950,0
|
|
20230619,191000,1139214200,21950,21950,21950,21950,0
|
|
20230619,190900,1139214200,21950,21950,21950,21950,0
|
|
20230619,190800,1139214200,21950,21950,21950,21950,0
|
|
20230619,190700,1139214200,21950,21950,21950,21950,0
|
|
20230619,190600,1139214200,21950,21950,21950,21950,0
|
|
20230619,190500,1139214200,21950,21950,21950,21950,0
|
|
20230619,190400,1139214200,21950,21950,21950,21950,0
|
|
20230619,190300,1139214200,21950,21950,21950,21950,0
|
|
20230619,190200,1139214200,21950,21950,21950,21950,0
|
|
20230619,190100,1139214200,21950,21950,21950,21950,0
|
|
20230619,190000,1139214200,21950,21950,21950,21950,0
|
|
20230619,185900,1139214200,21950,21950,21950,21950,0
|
|
20230619,185800,1139214200,21950,21950,21950,21950,0
|
|
20230619,185700,1139214200,21950,21950,21950,21950,0
|
|
20230619,185600,1139214200,21950,21950,21950,21950,0
|
|
20230619,185500,1139214200,21950,21950,21950,21950,0
|
|
20230619,185400,1139214200,21950,21950,21950,21950,0
|
|
20230619,185300,1139214200,21950,21950,21950,21950,0
|
|
20230619,185200,1139214200,21950,21950,21950,21950,0
|
|
20230619,185100,1139214200,21950,21950,21950,21950,0
|
|
20230619,185000,1139214200,21950,21950,21950,21950,677
|
|
20230619,184900,1139214200,21950,21950,21950,21950,0
|
|
20230619,184800,1139214200,21950,21950,21950,21950,0
|
|
20230619,184700,1139214200,21950,21950,21950,21950,0
|
|
20230619,184600,1139214200,21950,21950,21950,21950,0
|
|
20230619,184500,1139214200,21950,21950,21950,21950,0
|
|
20230619,184400,1139214200,21950,21950,21950,21950,0
|
|
20230619,184300,1139214200,21950,21950,21950,21950,0
|
|
20230619,184200,1139214200,21950,21950,21950,21950,0
|
|
20230619,184100,1139214200,21950,21950,21950,21950,0
|
|
20230619,184000,1139214200,21950,21950,21950,21950,0
|
|
20230619,183900,1139214200,21950,21950,21950,21950,0
|
|
20230619,183800,1139214200,21950,21950,21950,21950,0
|
|
20230619,183700,1139214200,21950,21950,21950,21950,0
|
|
20230619,183600,1139214200,21950,21950,21950,21950,0
|
|
20230619,183500,1139214200,21950,21950,21950,21950,0
|
|
20230619,183400,1139214200,21950,21950,21950,21950,0
|
|
20230619,183300,1139214200,21950,21950,21950,21950,0
|
|
20230619,183200,1139214200,21950,21950,21950,21950,0
|
|
20230619,183100,1139214200,21950,21950,21950,21950,0
|
|
20230619,183000,1139214200,21950,21950,21950,21950,0
|
|
20230619,182900,1139214200,21950,21950,21950,21950,0
|
|
20230619,182800,1139214200,21950,21950,21950,21950,0
|
|
20230619,182700,1139214200,21950,21950,21950,21950,0
|
|
20230619,182600,1139214200,21950,21950,21950,21950,0
|
|
20230619,182500,1139214200,21950,21950,21950,21950,0
|
|
20230619,182400,1139214200,21950,21950,21950,21950,0
|
|
20230619,182300,1139214200,21950,21950,21950,21950,0
|
|
20230619,182200,1139214200,21950,21950,21950,21950,0
|
|
20230619,182100,1139214200,21950,21950,21950,21950,0
|
|
20230619,182000,1139214200,21950,21950,21950,21950,677
|
|
20230619,181900,1139214200,21950,21950,21950,21950,0
|
|
20230619,181800,1139214200,21950,21950,21950,21950,0
|
|
20230619,181700,1139214200,21950,21950,21950,21950,0
|
|
20230619,181600,1139214200,21950,21950,21950,21950,0
|
|
20230619,181500,1139214200,21950,21950,21950,21950,0
|
|
20230619,181400,1139214200,21950,21950,21950,21950,0
|
|
20230619,181300,1139214200,21950,21950,21950,21950,0
|
|
20230619,181200,1139214200,21950,21950,21950,21950,0
|
|
20230619,181100,1139214200,21950,21950,21950,21950,0
|
|
20230619,181000,1139214200,21950,21950,21950,21950,0
|
|
20230619,180900,1139214200,21950,21950,21950,21950,0
|
|
20230619,180800,1139214200,21950,21950,21950,21950,0
|
|
20230619,180700,1139214200,21950,21950,21950,21950,0
|
|
20230619,180600,1139214200,21950,21950,21950,21950,0
|
|
20230619,180500,1139214200,21950,21950,21950,21950,0
|
|
20230619,180400,1139214200,21950,21950,21950,21950,0
|
|
20230619,180300,1139214200,21950,21950,21950,21950,0
|
|
20230619,180200,1139214200,21950,21950,21950,21950,0
|
|
20230619,180100,1139214200,21950,21950,21950,21950,0
|
|
20230619,180000,1139214200,21950,21950,21950,21950,0
|
|
20230619,175900,1139214200,21950,21950,21950,21950,0
|
|
20230619,175800,1139214200,21950,21950,21950,21950,0
|
|
20230619,175700,1139214200,21950,21950,21950,21950,0
|
|
20230619,175600,1139214200,21950,21950,21950,21950,0
|
|
20230619,175500,1139214200,21950,21950,21950,21950,0
|
|
20230619,175400,1139214200,21950,21950,21950,21950,0
|
|
20230619,175300,1139214200,21950,21950,21950,21950,0
|
|
20230619,175200,1139214200,21950,21950,21950,21950,0
|
|
20230619,175100,1139214200,21950,21950,21950,21950,0
|
|
20230619,175000,1139214200,21950,21950,21950,21950,677
|
|
20230619,174900,1139214200,21950,21950,21950,21950,0
|
|
20230619,174800,1139214200,21950,21950,21950,21950,0
|
|
20230619,174700,1139214200,21950,21950,21950,21950,0
|
|
20230619,174600,1139214200,21950,21950,21950,21950,0
|
|
20230619,174500,1139214200,21950,21950,21950,21950,0
|
|
20230619,174400,1139214200,21950,21950,21950,21950,0
|
|
20230619,174300,1139214200,21950,21950,21950,21950,0
|
|
20230619,174200,1139214200,21950,21950,21950,21950,0
|
|
20230619,174100,1139214200,21950,21950,21950,21950,0
|
|
20230619,174000,1139214200,21950,21950,21950,21950,0
|
|
20230619,173900,1139214200,21950,21950,21950,21950,0
|
|
20230619,173800,1139214200,21950,21950,21950,21950,0
|
|
20230619,173700,1139214200,21950,21950,21950,21950,0
|
|
20230619,173600,1139214200,21950,21950,21950,21950,0
|
|
20230619,173500,1139214200,21950,21950,21950,21950,0
|
|
20230619,173400,1139214200,21950,21950,21950,21950,0
|
|
20230619,173300,1139214200,21950,21950,21950,21950,0
|
|
20230619,173200,1139214200,21950,21950,21950,21950,0
|
|
20230619,173100,1139214200,21950,21950,21950,21950,0
|
|
20230619,173000,1139214200,21950,21950,21950,21950,0
|
|
20230619,172900,1139214200,21950,21950,21950,21950,0
|
|
20230619,172800,1139214200,21950,21950,21950,21950,0
|
|
20230619,172700,1139214200,21950,21950,21950,21950,0
|
|
20230619,172600,1139214200,21950,21950,21950,21950,0
|
|
20230619,172500,1139214200,21950,21950,21950,21950,0
|
|
20230619,172400,1139214200,21950,21950,21950,21950,0
|
|
20230619,172300,1139214200,21950,21950,21950,21950,0
|
|
20230619,172200,1139214200,21950,21950,21950,21950,0
|
|
20230619,172100,1139214200,21950,21950,21950,21950,0
|
|
20230619,172000,1139214200,21950,21950,21950,21950,677
|
|
20230619,171900,1139214200,21950,21950,21950,21950,0
|
|
20230619,171800,1139214200,21950,21950,21950,21950,0
|
|
20230619,171700,1139214200,21950,21950,21950,21950,0
|
|
20230619,171600,1139214200,21950,21950,21950,21950,0
|
|
20230619,171500,1139214200,21950,21950,21950,21950,0
|
|
20230619,171400,1139214200,21950,21950,21950,21950,0
|
|
20230619,171300,1139214200,21950,21950,21950,21950,0
|
|
20230619,171200,1139214200,21950,21950,21950,21950,0
|
|
20230619,171100,1139214200,21950,21950,21950,21950,0
|
|
20230619,171000,1139214200,21950,21950,21950,21950,0
|
|
20230619,170900,1139214200,21950,21950,21950,21950,0
|
|
20230619,170800,1139214200,21950,21950,21950,21950,0
|
|
20230619,170700,1139214200,21950,21950,21950,21950,0
|
|
20230619,170600,1139214200,21950,21950,21950,21950,0
|
|
20230619,170500,1139214200,21950,21950,21950,21950,0
|
|
20230619,170400,1139214200,21950,21950,21950,21950,0
|
|
20230619,170300,1139214200,21950,21950,21950,21950,0
|
|
20230619,170200,1139214200,21950,21950,21950,21950,0
|
|
20230619,170100,1139214200,21950,21950,21950,21950,0
|
|
20230619,170000,1139214200,21950,21950,21950,21950,0
|
|
20230619,165900,1139214200,21950,21950,21950,21950,0
|
|
20230619,165800,1139214200,21950,21950,21950,21950,0
|
|
20230619,165700,1139214200,21950,21950,21950,21950,0
|
|
20230619,165600,1139214200,21950,21950,21950,21950,0
|
|
20230619,165500,1139214200,21950,21950,21950,21950,0
|
|
20230619,165400,1139214200,21950,21950,21950,21950,0
|
|
20230619,165300,1139214200,21950,21950,21950,21950,0
|
|
20230619,165200,1139214200,21950,21950,21950,21950,0
|
|
20230619,165100,1139214200,21950,21950,21950,21950,0
|
|
20230619,165000,1139214200,21950,21950,21950,21950,677
|
|
20230619,164900,1139214200,21950,21950,21950,21950,0
|
|
20230619,164800,1139214200,21950,21950,21950,21950,0
|
|
20230619,164700,1139214200,21950,21950,21950,21950,0
|
|
20230619,164600,1139214200,21950,21950,21950,21950,0
|
|
20230619,164500,1139214200,21950,21950,21950,21950,0
|
|
20230619,164400,1139214200,21950,21950,21950,21950,0
|
|
20230619,164300,1139214200,21950,21950,21950,21950,0
|
|
20230619,164200,1139214200,21950,21950,21950,21950,0
|
|
20230619,164100,1139214200,21950,21950,21950,21950,0
|
|
20230619,164000,1139214200,21950,21950,21950,21950,0
|
|
20230619,163900,1139214200,21950,21950,21950,21950,0
|
|
20230619,163800,1139214200,21950,21950,21950,21950,0
|
|
20230619,163700,1139214200,21950,21950,21950,21950,0
|
|
20230619,163600,1139214200,21950,21950,21950,21950,0
|
|
20230619,163500,1139214200,21950,21950,21950,21950,0
|
|
20230619,163400,1139214200,21950,21950,21950,21950,0
|
|
20230619,163300,1139214200,21950,21950,21950,21950,0
|
|
20230619,163200,1139214200,21950,21950,21950,21950,0
|
|
20230619,163100,1139214200,21950,21950,21950,21950,0
|
|
20230619,163000,1139214200,21950,21950,21950,21950,0
|
|
20230619,162900,1139214200,21950,21950,21950,21950,0
|
|
20230619,162800,1139214200,21950,21950,21950,21950,0
|
|
20230619,162700,1139214200,21950,21950,21950,21950,0
|
|
20230619,162600,1139214200,21950,21950,21950,21950,0
|
|
20230619,162500,1139214200,21950,21950,21950,21950,0
|
|
20230619,162400,1139214200,21950,21950,21950,21950,0
|
|
20230619,162300,1139214200,21950,21950,21950,21950,0
|
|
20230619,162200,1139214200,21950,21950,21950,21950,0
|
|
20230619,162100,1139214200,21950,21950,21950,21950,0
|
|
20230619,162000,1139214200,21950,21950,21950,21950,677
|
|
20230619,161900,1139214200,21950,21950,21950,21950,0
|
|
20230619,161800,1139214200,21950,21950,21950,21950,0
|
|
20230619,161700,1139214200,21950,21950,21950,21950,0
|
|
20230619,161600,1139214200,21950,21950,21950,21950,0
|
|
20230619,161500,1139214200,21950,21950,21950,21950,0
|
|
20230619,161400,1139214200,21950,21950,21950,21950,0
|
|
20230619,161300,1139214200,21950,21950,21950,21950,0
|
|
20230619,161200,1139214200,21950,21950,21950,21950,0
|
|
20230619,161100,1139214200,21950,21950,21950,21950,0
|
|
20230619,161000,1139214200,21950,21950,21950,21950,0
|
|
20230619,160900,1139214200,21950,21950,21950,21950,0
|
|
20230619,160800,1139214200,21950,21950,21950,21950,0
|
|
20230619,160700,1139214200,21950,21950,21950,21950,0
|
|
20230619,160600,1139214200,21950,21950,21950,21950,0
|
|
20230619,160500,1139214200,21950,21950,21950,21950,0
|
|
20230619,160400,1139214200,21950,21950,21950,21950,0
|
|
20230619,160300,1139214200,21950,21950,21950,21950,0
|
|
20230619,160200,1139214200,21950,21950,21950,21950,0
|
|
20230619,160100,1139214200,21950,21950,21950,21950,0
|
|
20230619,160000,1139214200,21950,21950,21950,21950,0
|
|
20230619,155900,1139214200,21950,21950,21950,21950,0
|
|
20230619,155800,1139214200,21950,21950,21950,21950,0
|
|
20230619,155700,1139214200,21950,21950,21950,21950,0
|
|
20230619,155600,1139214200,21950,21950,21950,21950,0
|
|
20230619,155500,1139214200,21950,21950,21950,21950,0
|
|
20230619,155400,1139214200,21950,21950,21950,21950,0
|
|
20230619,155300,1139214200,21950,21950,21950,21950,0
|
|
20230619,155200,1139214200,21950,21950,21950,21950,0
|
|
20230619,155100,1139214200,21950,21950,21950,21950,0
|
|
20230619,155000,1139214200,21950,21950,21950,21950,677
|
|
20230619,154900,1139214200,21950,21950,21950,21950,0
|
|
20230619,154800,1139214200,21950,21950,21950,21950,0
|
|
20230619,154700,1139214200,21950,21950,21950,21950,0
|
|
20230619,154600,1139214200,21950,21950,21950,21950,0
|
|
20230619,154500,1139214200,21950,21950,21950,21950,0
|
|
20230619,154400,1139214200,21950,21950,21950,21950,0
|
|
20230619,154300,1139214200,21950,21950,21950,21950,0
|
|
20230619,154200,1139214200,21950,21950,21950,21950,0
|
|
20230619,154100,1139214200,21950,21950,21950,21950,0
|
|
20230619,154000,1139214200,21950,21950,21950,21950,0
|
|
20230619,153900,1139214200,21950,21950,21950,21950,0
|
|
20230619,153800,1139214200,21950,21950,21950,21950,0
|
|
20230619,153700,1139214200,21950,21950,21950,21950,0
|
|
20230619,153600,1139214200,21950,21950,21950,21950,0
|
|
20230619,153500,1139214200,21950,21950,21950,21950,0
|
|
20230619,153400,1139214200,21950,21950,21950,21950,0
|
|
20230619,153300,1139214200,21950,21950,21950,21950,0
|
|
20230619,153200,1139214200,21950,21950,21950,21950,0
|
|
20230619,153100,1139214200,21950,21950,21950,21950,0
|
|
20230619,153000,1139214200,21950,21950,21950,21950,677
|
|
20230619,152900,1124354050,21800,21800,21800,21800,0
|
|
20230619,152800,1124354050,21800,21800,21800,21800,0
|
|
20230619,152700,1124354050,21800,21800,21800,21800,0
|
|
20230619,152600,1124354050,21800,21800,21800,21800,0
|
|
20230619,152500,1124354050,21800,21800,21800,21800,0
|
|
20230619,152400,1124354050,21800,21800,21800,21800,0
|
|
20230619,152300,1124354050,21800,21800,21800,21800,0
|
|
20230619,152200,1124354050,21800,21800,21800,21800,0
|
|
20230619,152100,1124354050,21800,21800,21800,21800,0
|
|
20230619,152000,1124354050,21800,21800,21800,21800,0
|
|
20230619,151900,1124354050,21800,21850,21850,21800,40
|
|
20230619,151800,1123480800,21900,21900,21900,21900,0
|
|
20230619,151700,1123480800,21900,21900,21900,21900,38
|
|
20230619,151600,1122648600,21900,21900,21900,21900,60
|
|
20230619,151500,1121334600,21850,21850,21850,21850,0
|
|
20230619,151400,1121334600,21850,21850,21850,21850,498
|
|
20230619,151300,1110453300,21850,21850,21850,21850,0
|
|
20230619,151200,1110453300,21850,21800,21850,21800,387
|
|
20230619,151100,1102015600,21800,21800,21800,21800,46
|
|
20230619,151000,1101012800,21750,21750,21750,21750,1
|
|
20230619,150900,1100991050,21800,21800,21800,21800,0
|
|
20230619,150800,1100991050,21800,21750,21800,21750,101
|
|
20230619,150700,1098794250,21800,21800,21800,21800,1
|
|
20230619,150600,1098772450,21800,21800,21800,21800,52
|
|
20230619,150500,1097638850,21800,21800,21800,21800,0
|
|
20230619,150400,1097638850,21800,21800,21800,21800,61
|
|
20230619,150300,1096309050,21800,21800,21800,21800,0
|
|
20230619,150200,1096309050,21800,21750,21800,21750,113
|
|
20230619,150100,1093848000,21750,21750,21750,21750,23
|
|
20230619,150000,1093347750,21800,21800,21800,21800,0
|
|
20230619,145900,1093347750,21800,21800,21800,21800,0
|
|
20230619,145800,1093347750,21800,21750,21800,21750,45
|
|
20230619,145700,1092368250,21700,21750,21750,21700,1150
|
|
20230619,145600,1067412650,21750,21800,21800,21750,150
|
|
20230619,145500,1064145150,21750,21750,21750,21750,0
|
|
20230619,145400,1064145150,21750,21750,21750,21750,400
|
|
20230619,145300,1055445150,21800,21800,21800,21800,53
|
|
20230619,145200,1054289750,21800,21800,21800,21800,0
|
|
20230619,145100,1054289750,21800,21800,21800,21800,0
|
|
20230619,145000,1054289750,21800,21800,21800,21800,0
|
|
20230619,144900,1054289750,21800,21800,21800,21800,17
|
|
20230619,144800,1053919150,21750,21750,21750,21750,0
|
|
20230619,144700,1053919150,21750,21750,21750,21750,0
|
|
20230619,144600,1053919150,21750,21750,21750,21750,0
|
|
20230619,144500,1053919150,21750,21750,21750,21750,0
|
|
20230619,144400,1053919150,21750,21750,21750,21750,0
|
|
20230619,144300,1053919150,21750,21750,21750,21750,1
|
|
20230619,144200,1053897400,21800,21800,21800,21800,0
|
|
20230619,144100,1053897400,21800,21800,21800,21800,42
|
|
20230619,144000,1052981800,21750,21750,21750,21750,1
|
|
20230619,143900,1052960050,21750,21750,21750,21750,0
|
|
20230619,143800,1052960050,21750,21750,21750,21750,10
|
|
20230619,143700,1052742550,21750,21750,21750,21750,1
|
|
20230619,143600,1052720800,21750,21750,21750,21750,0
|
|
20230619,143500,1052720800,21750,21750,21750,21750,339
|
|
20230619,143400,1045347550,21750,21700,21750,21700,62
|
|
20230619,143300,1043999450,21700,21700,21700,21700,2
|
|
20230619,143200,1043956050,21750,21700,21750,21700,57
|
|
20230619,143100,1042716800,21700,21700,21700,21700,5
|
|
20230619,143000,1042608300,21750,21750,21750,21750,0
|
|
20230619,142900,1042608300,21750,21750,21750,21750,0
|
|
20230619,142800,1042608300,21750,21750,21750,21750,15
|
|
20230619,142700,1042282050,21750,21750,21750,21750,46
|
|
20230619,142600,1041281550,21650,21650,21650,21650,2
|
|
20230619,142500,1041238250,21700,21700,21700,21700,552
|
|
20230619,142400,1029259850,21700,21700,21700,21700,800
|
|
20230619,142300,1011899850,21700,21700,21700,21700,0
|
|
20230619,142200,1011899850,21700,21700,21700,21700,52
|
|
20230619,142100,1010771450,21700,21700,21700,21700,0
|
|
20230619,142000,1010771450,21700,21700,21700,21700,0
|
|
20230619,141900,1010771450,21700,21700,21700,21700,0
|
|
20230619,141800,1010771450,21700,21700,21700,21700,35
|
|
20230619,141700,1010011950,21700,21700,21700,21700,200
|
|
20230619,141600,1005671950,21700,21650,21700,21650,25
|
|
20230619,141500,1005130450,21600,21600,21600,21600,530
|
|
20230619,141400,993682450,21650,21650,21650,21650,0
|
|
20230619,141300,993682450,21650,21650,21650,21650,0
|
|
20230619,141200,993682450,21650,21650,21650,21650,2
|
|
20230619,141100,993639150,21650,21650,21650,21650,0
|
|
20230619,141000,993639150,21650,21650,21650,21650,135
|
|
20230619,140900,990716400,21650,21650,21650,21650,20
|
|
20230619,140800,990283400,21650,21650,21650,21650,5
|
|
20230619,140700,990175150,21650,21650,21650,21650,2
|
|
20230619,140600,990131850,21650,21650,21650,21650,0
|
|
20230619,140500,990131850,21650,21650,21650,21650,0
|
|
20230619,140400,990131850,21650,21650,21650,21650,0
|
|
20230619,140300,990131850,21650,21650,21650,21650,20
|
|
20230619,140200,989698850,21650,21650,21650,21650,30
|
|
20230619,140100,989049350,21650,21650,21650,21650,23
|
|
20230619,140000,988551400,21650,21650,21650,21650,1
|
|
20230619,135900,988529750,21650,21650,21650,21650,62
|
|
20230619,135800,987187450,21650,21650,21650,21650,16
|
|
20230619,135700,986841050,21650,21650,21650,21650,61
|
|
20230619,135600,985520400,21650,21650,21650,21650,51
|
|
20230619,135500,984416250,21600,21600,21600,21600,227
|
|
20230619,135400,979513050,21600,21600,21600,21600,100
|
|
20230619,135300,977353050,21650,21650,21650,21650,0
|
|
20230619,135200,977353050,21650,21650,21650,21650,0
|
|
20230619,135100,977353050,21650,21650,21650,21650,0
|
|
20230619,135000,977353050,21650,21650,21650,21650,50
|
|
20230619,134900,976270550,21650,21650,21650,21650,0
|
|
20230619,134800,976270550,21650,21650,21650,21650,25
|
|
20230619,134700,975729300,21650,21650,21650,21650,46
|
|
20230619,134600,974733400,21650,21600,21650,21600,1624
|
|
20230619,134500,939653250,21600,21600,21600,21600,45
|
|
20230619,134400,938681250,21600,21600,21600,21550,1162
|
|
20230619,134300,913635950,21600,21600,21600,21600,72
|
|
20230619,134200,912080750,21600,21600,21600,21600,300
|
|
20230619,134100,905600750,21650,21650,21650,21650,1
|
|
20230619,134000,905579100,21650,21650,21650,21650,50
|
|
20230619,133900,904496600,21650,21650,21650,21650,25
|
|
20230619,133800,903955350,21600,21600,21600,21600,0
|
|
20230619,133700,903955350,21600,21600,21600,21600,8
|
|
20230619,133600,903782550,21600,21650,21650,21600,37
|
|
20230619,133500,902982850,21650,21650,21650,21650,1
|
|
20230619,133400,902961200,21650,21650,21650,21650,0
|
|
20230619,133300,902961200,21650,21650,21650,21650,35
|
|
20230619,133200,902203450,21650,21650,21650,21650,1
|
|
20230619,133100,902181800,21650,21650,21650,21650,0
|
|
20230619,133000,902181800,21650,21650,21650,21650,0
|
|
20230619,132900,902181800,21650,21650,21650,21650,0
|
|
20230619,132800,902181800,21650,21600,21650,21600,84
|
|
20230619,132700,900365850,21600,21600,21600,21600,0
|
|
20230619,132600,900365850,21600,21600,21600,21600,0
|
|
20230619,132500,900365850,21600,21600,21600,21600,1
|
|
20230619,132400,900344250,21650,21650,21650,21650,1
|
|
20230619,132300,900322600,21650,21650,21650,21650,0
|
|
20230619,132200,900322600,21650,21650,21650,21650,0
|
|
20230619,132100,900322600,21650,21650,21650,21650,0
|
|
20230619,132000,900322600,21650,21650,21650,21650,30
|
|
20230619,131900,899673100,21650,21650,21650,21650,71
|
|
20230619,131800,898135950,21650,21650,21650,21650,198
|
|
20230619,131700,893849250,21650,21600,21650,21600,230
|
|
20230619,131600,888879450,21600,21600,21600,21600,50
|
|
20230619,131500,887799450,21600,21600,21600,21600,100
|
|
20230619,131400,885639450,21650,21650,21650,21650,0
|
|
20230619,131300,885639450,21650,21650,21650,21650,36
|
|
20230619,131200,884860050,21600,21600,21600,21600,26
|
|
20230619,131100,884298450,21600,21650,21650,21600,781
|
|
20230619,131000,867428350,21650,21650,21650,21650,1
|
|
20230619,130900,867406700,21650,21650,21650,21650,0
|
|
20230619,130800,867406700,21650,21650,21650,21650,61
|
|
20230619,130700,866086050,21700,21700,21700,21700,0
|
|
20230619,130600,866086050,21700,21700,21700,21700,0
|
|
20230619,130500,866086050,21700,21700,21700,21700,0
|
|
20230619,130400,866086050,21700,21700,21700,21700,0
|
|
20230619,130300,866086050,21700,21700,21700,21700,0
|
|
20230619,130200,866086050,21700,21700,21700,21700,0
|
|
20230619,130100,866086050,21700,21700,21700,21700,1
|
|
20230619,130000,866064350,21700,21700,21700,21700,1
|
|
20230619,125900,866042650,21700,21700,21700,21700,0
|
|
20230619,125800,866042650,21700,21700,21700,21700,0
|
|
20230619,125700,866042650,21700,21700,21700,21700,0
|
|
20230619,125600,866042650,21700,21700,21700,21700,1
|
|
20230619,125500,866020950,21700,21700,21700,21700,0
|
|
20230619,125400,866020950,21700,21700,21700,21700,0
|
|
20230619,125300,866020950,21700,21700,21700,21700,34
|
|
20230619,125200,865283150,21650,21650,21650,21650,0
|
|
20230619,125100,865283150,21650,21650,21650,21650,0
|
|
20230619,125000,865283150,21650,21650,21650,21650,0
|
|
20230619,124900,865283150,21650,21650,21650,21650,0
|
|
20230619,124800,865283150,21650,21650,21650,21650,10
|
|
20230619,124700,865066650,21750,21750,21750,21750,1
|
|
20230619,124600,865044900,21750,21750,21750,21750,60
|
|
20230619,124500,863739900,21650,21650,21650,21650,57
|
|
20230619,124400,862505850,21750,21750,21750,21750,1
|
|
20230619,124300,862484100,21750,21700,21750,21700,318
|
|
20230619,124200,855574200,21700,21650,21700,21650,460
|
|
20230619,124100,845606650,21650,21650,21650,21650,0
|
|
20230619,124000,845606650,21650,21650,21650,21650,50
|
|
20230619,123900,844524150,21650,21650,21650,21650,0
|
|
20230619,123800,844524150,21650,21650,21650,21650,0
|
|
20230619,123700,844524150,21650,21650,21650,21650,3
|
|
20230619,123600,844459200,21600,21600,21600,21600,0
|
|
20230619,123500,844459200,21600,21600,21600,21600,0
|
|
20230619,123400,844459200,21600,21600,21600,21600,0
|
|
20230619,123300,844459200,21600,21600,21600,21600,301
|
|
20230619,123200,837957600,21600,21600,21600,21600,0
|
|
20230619,123100,837957600,21600,21600,21600,21600,0
|
|
20230619,123000,837957600,21600,21600,21600,21600,0
|
|
20230619,122900,837957600,21600,21600,21600,21600,0
|
|
20230619,122800,837957600,21600,21600,21600,21600,0
|
|
20230619,122700,837957600,21600,21600,21600,21600,0
|
|
20230619,122600,837957600,21600,21600,21600,21600,0
|
|
20230619,122500,837957600,21600,21600,21600,21600,6
|
|
20230619,122400,837828000,21600,21600,21600,21600,0
|
|
20230619,122300,837828000,21600,21600,21600,21600,34
|
|
20230619,122200,837093600,21600,21600,21600,21600,0
|
|
20230619,122100,837093600,21600,21600,21600,21600,1
|
|
20230619,122000,837072000,21650,21700,21700,21650,213
|
|
20230619,121900,832460500,21700,21700,21700,21700,0
|
|
20230619,121800,832460500,21700,21700,21700,21700,0
|
|
20230619,121700,832460500,21700,21700,21700,21700,0
|
|
20230619,121600,832460500,21700,21700,21700,21700,0
|
|
20230619,121500,832460500,21700,21700,21700,21700,1
|
|
20230619,121400,832438800,21600,21600,21600,21600,34
|
|
20230619,121300,831704400,21600,21600,21600,21600,249
|
|
20230619,121200,826326000,21600,21600,21600,21600,0
|
|
20230619,121100,826326000,21600,21600,21600,21600,1
|
|
20230619,121000,826304400,21600,21600,21600,21600,0
|
|
20230619,120900,826304400,21600,21600,21600,21600,20
|
|
20230619,120800,825872400,21600,21600,21600,21600,0
|
|
20230619,120700,825872400,21600,21600,21600,21600,0
|
|
20230619,120600,825872400,21600,21600,21600,21600,100
|
|
20230619,120500,823712400,21600,21600,21600,21600,1
|
|
20230619,120400,823690800,21700,21700,21700,21700,14
|
|
20230619,120300,823387000,21600,21600,21600,21600,10
|
|
20230619,120200,823171000,21550,21550,21550,21550,0
|
|
20230619,120100,823171000,21550,21600,21600,21550,1000
|
|
20230619,120000,801577000,21600,21650,21650,21600,180
|
|
20230619,115900,797688700,21700,21700,21700,21700,0
|
|
20230619,115800,797688700,21700,21700,21700,21700,0
|
|
20230619,115700,797688700,21700,21700,21700,21700,0
|
|
20230619,115600,797688700,21700,21700,21700,21700,0
|
|
20230619,115500,797688700,21700,21700,21700,21700,0
|
|
20230619,115400,797688700,21700,21700,21700,21700,0
|
|
20230619,115300,797688700,21700,21600,21700,21600,91
|
|
20230619,115200,795719200,21600,21600,21600,21600,200
|
|
20230619,115100,791399200,21600,21600,21600,21600,10
|
|
20230619,115000,791183200,21700,21700,21700,21700,0
|
|
20230619,114900,791183200,21700,21700,21700,21700,39
|
|
20230619,114800,790336900,21700,21650,21700,21600,553
|
|
20230619,114700,778378950,21650,21700,21700,21650,60
|
|
20230619,114600,777078450,21750,21750,21750,21750,0
|
|
20230619,114500,777078450,21750,21750,21750,21750,0
|
|
20230619,114400,777078450,21750,21750,21750,21750,0
|
|
20230619,114300,777078450,21750,21750,21750,21750,0
|
|
20230619,114200,777078450,21750,21750,21750,21750,0
|
|
20230619,114100,777078450,21750,21750,21750,21750,0
|
|
20230619,114000,777078450,21750,21750,21750,21750,10
|
|
20230619,113900,776860950,21750,21750,21750,21750,0
|
|
20230619,113800,776860950,21750,21650,21750,21600,235
|
|
20230619,113700,771775100,21650,21650,21650,21650,154
|
|
20230619,113600,768441000,21700,21700,21700,21700,0
|
|
20230619,113500,768441000,21700,21700,21700,21700,5
|
|
20230619,113400,768332500,21700,21700,21700,21700,103
|
|
20230619,113300,766097400,21700,21700,21700,21700,1
|
|
20230619,113200,766075700,21650,21650,21650,21650,0
|
|
20230619,113100,766075700,21650,21650,21650,21650,0
|
|
20230619,113000,766075700,21650,21650,21650,21650,0
|
|
20230619,112900,766075700,21650,21650,21650,21650,0
|
|
20230619,112800,766075700,21650,21650,21650,21650,501
|
|
20230619,112700,755229050,21650,21750,21750,21650,12
|
|
20230619,112600,754969050,21750,21750,21750,21750,0
|
|
20230619,112500,754969050,21750,21750,21750,21750,2
|
|
20230619,112400,754925550,21750,21750,21750,21750,0
|
|
20230619,112300,754925550,21750,21750,21750,21750,1
|
|
20230619,112200,754903800,21700,21700,21700,21700,146
|
|
20230619,112100,751735600,21750,21750,21750,21750,0
|
|
20230619,112000,751735600,21750,21750,21750,21750,1
|
|
20230619,111900,751713850,21750,21750,21750,21750,1
|
|
20230619,111800,751692100,21650,21650,21650,21650,0
|
|
20230619,111700,751692100,21650,21650,21650,21650,100
|
|
20230619,111600,749527100,21750,21750,21750,21750,1
|
|
20230619,111500,749505350,21750,21750,21750,21750,0
|
|
20230619,111400,749505350,21750,21750,21750,21750,1
|
|
20230619,111300,749483600,21650,21650,21650,21650,382
|
|
20230619,111200,741213300,21650,21650,21650,21650,229
|
|
20230619,111100,736255450,21650,21650,21650,21650,210
|
|
20230619,111000,731708950,21650,21650,21650,21650,1
|
|
20230619,110900,731687300,21650,21650,21650,21650,9
|
|
20230619,110800,731492450,21750,21700,21750,21650,475
|
|
20230619,110700,721186050,21700,21700,21700,21700,0
|
|
20230619,110600,721186050,21700,21700,21700,21700,1
|
|
20230619,110500,721164350,21700,21750,21750,21700,5
|
|
20230619,110400,721055700,21750,21750,21750,21750,0
|
|
20230619,110300,721055700,21750,21750,21750,21750,0
|
|
20230619,110200,721055700,21750,21750,21750,21750,0
|
|
20230619,110100,721055700,21750,21750,21750,21750,100
|
|
20230619,110000,718880700,21750,21750,21750,21750,24
|
|
20230619,105900,718358700,21750,21800,21800,21750,5
|
|
20230619,105800,718249800,21800,21800,21800,21800,47
|
|
20230619,105700,717225200,21800,21850,21850,21800,51
|
|
20230619,105600,716112400,21900,21900,21900,21900,0
|
|
20230619,105500,716112400,21900,21900,21900,21900,0
|
|
20230619,105400,716112400,21900,21900,21900,21900,0
|
|
20230619,105300,716112400,21900,21900,21900,21900,0
|
|
20230619,105200,716112400,21900,21900,21900,21900,1
|
|
20230619,105100,716090500,21850,21850,21850,21850,0
|
|
20230619,105000,716090500,21850,21850,21850,21850,0
|
|
20230619,104900,716090500,21850,21850,21850,21850,1
|
|
20230619,104800,716068650,21950,21800,21950,21800,127
|
|
20230619,104700,713299900,21900,21950,21950,21900,11
|
|
20230619,104600,713058950,21900,21850,21900,21850,606
|
|
20230619,104500,699793400,21850,21850,21850,21850,10
|
|
20230619,104400,699574900,21900,21900,21900,21900,1
|
|
20230619,104300,699553000,21850,21850,21850,21850,17
|
|
20230619,104200,699181550,21900,21900,21900,21900,0
|
|
20230619,104100,699181550,21900,21900,21900,21850,113
|
|
20230619,104000,696712400,21850,21900,21900,21850,51
|
|
20230619,103900,695598000,21850,21850,21850,21850,166
|
|
20230619,103800,691970900,21850,21850,21850,21850,0
|
|
20230619,103700,691970900,21850,21850,21850,21850,1
|
|
20230619,103600,691949050,21850,21850,21850,21850,1
|
|
20230619,103500,691927200,21850,21900,21900,21850,460
|
|
20230619,103400,681875900,21850,21900,21900,21850,102
|
|
20230619,103300,679647100,21850,21850,21850,21850,20
|
|
20230619,103200,679210100,21900,21900,21900,21900,0
|
|
20230619,103100,679210100,21900,21900,21900,21900,270
|
|
20230619,103000,673297100,21900,21850,21900,21850,215
|
|
20230619,102900,668593600,21750,21850,21900,21750,331
|
|
20230619,102800,661363200,21850,21800,21850,21700,907
|
|
20230619,102700,641587950,21800,21750,21800,21750,61
|
|
20230619,102600,640261150,21700,21700,21700,21700,0
|
|
20230619,102500,640261150,21700,21700,21700,21700,0
|
|
20230619,102400,640261150,21700,21700,21700,21700,0
|
|
20230619,102300,640261150,21700,21700,21700,21700,0
|
|
20230619,102200,640261150,21700,21700,21700,21700,77
|
|
20230619,102100,638590250,21650,21650,21650,21650,1
|
|
20230619,102000,638568600,21600,21600,21600,21600,0
|
|
20230619,101900,638568600,21600,21650,21650,21600,762
|
|
20230619,101800,622098400,21650,21650,21650,21650,247
|
|
20230619,101700,616750850,21650,21700,21850,21650,909
|
|
20230619,101600,596990450,21700,21650,21700,21600,518
|
|
20230619,101500,585760900,21700,21700,21700,21700,0
|
|
20230619,101400,585760900,21700,21650,21700,21650,152
|
|
20230619,101300,582462600,21650,21650,21650,21650,0
|
|
20230619,101200,582462600,21650,21700,21700,21650,67
|
|
20230619,101100,581011950,21650,21650,21650,21600,352
|
|
20230619,101000,573391400,21650,21650,21650,21650,21
|
|
20230619,100900,572936750,21650,21650,21650,21650,34
|
|
20230619,100800,572200650,21550,21550,21550,21550,50
|
|
20230619,100700,571123150,21550,21650,21650,21550,1003
|
|
20230619,100600,549487550,21700,21650,21700,21650,570
|
|
20230619,100500,537143550,21650,21650,21650,21650,409
|
|
20230619,100400,528288700,21650,21650,21650,21650,0
|
|
20230619,100300,528288700,21650,21650,21650,21650,25
|
|
20230619,100200,527747450,21650,21650,21650,21650,52
|
|
20230619,100100,526621650,21650,21650,21650,21650,105
|
|
20230619,100000,524348400,21600,21600,21600,21600,50
|
|
20230619,095900,523268400,21600,21600,21600,21600,105
|
|
20230619,095800,521000400,21600,21650,21650,21600,10
|
|
20230619,095700,520783950,21650,21650,21650,21650,84
|
|
20230619,095600,518965350,21700,21700,21700,21700,0
|
|
20230619,095500,518965350,21700,21700,21700,21700,0
|
|
20230619,095400,518965350,21700,21700,21700,21700,40
|
|
20230619,095300,518097350,21700,21700,21700,21700,0
|
|
20230619,095200,518097350,21700,21700,21700,21700,72
|
|
20230619,095100,516534950,21700,21700,21700,21700,1
|
|
20230619,095000,516513250,21650,21700,21700,21650,116
|
|
20230619,094900,514000800,21750,21750,21750,21750,0
|
|
20230619,094800,514000800,21750,21650,21750,21650,102
|
|
20230619,094700,511792300,21650,21650,21650,21650,0
|
|
20230619,094600,511792300,21650,21600,21650,21600,178
|
|
20230619,094500,507946000,21550,21550,21550,21550,0
|
|
20230619,094400,507946000,21550,21600,21600,21550,387
|
|
20230619,094300,499586850,21600,21600,21600,21600,813
|
|
20230619,094200,482026050,21500,21500,21550,21500,887
|
|
20230619,094100,462953000,21500,21550,21550,21500,1187
|
|
20230619,094000,437431850,21550,21550,21550,21550,100
|
|
20230619,093900,435276850,21450,21500,21550,21400,1389
|
|
20230619,093800,405444950,21500,21500,21500,21400,456
|
|
20230619,093700,395642050,21500,21600,21600,21400,1816
|
|
20230619,093600,356660900,21600,21650,21700,21600,1230
|
|
20230619,093500,330066700,21700,21750,21750,21650,1579
|
|
20230619,093400,295762300,21700,21700,21700,21700,66
|
|
20230619,093300,294330100,21700,21850,21850,21700,1854
|
|
20230619,093200,253938550,21850,21850,21850,21800,329
|
|
20230619,093100,246763800,21850,21850,21850,21850,958
|
|
20230619,093000,225831500,21850,21900,21900,21850,156
|
|
20230619,092900,222420000,21900,21900,21900,21900,11
|
|
20230619,092800,222179100,21900,21900,21900,21900,29
|
|
20230619,092700,221544000,21900,21950,21950,21900,46
|
|
20230619,092600,220534500,21950,21950,21950,21950,2
|
|
20230619,092500,220490600,21950,21850,21950,21850,6
|
|
20230619,092400,220359200,21850,21850,21850,21850,134
|
|
20230619,092300,217431300,21950,21900,21950,21850,572
|
|
20230619,092200,204905350,21900,21950,21950,21900,173
|
|
20230619,092100,201108500,21950,21950,21950,21950,1
|
|
20230619,092000,201086550,22000,22000,22000,22000,6
|
|
20230619,091900,200954550,22000,22000,22000,22000,8
|
|
20230619,091800,200778550,22000,22050,22050,22000,86
|
|
20230619,091700,198884550,22050,22050,22050,22050,1
|
|
20230619,091600,198862500,21950,21950,21950,21900,492
|
|
20230619,091500,188068100,21950,21900,21950,21900,143
|
|
20230619,091400,184932900,21900,21850,21900,21850,331
|
|
20230619,091300,177684250,21850,21850,21850,21850,50
|
|
20230619,091200,176591750,21800,21900,21900,21800,614
|
|
20230619,091100,163192000,21900,21900,21900,21900,10
|
|
20230619,091000,162973000,21950,21900,21950,21800,412
|
|
20230619,090900,153974650,21850,21800,21850,21800,312
|
|
20230619,090800,147172600,21800,21900,21900,21800,2578
|
|
20230619,090700,90731350,21950,22000,22000,21950,691
|
|
20230619,090600,75562150,22100,22000,22100,21950,713
|
|
20230619,090500,59879150,22050,22050,22050,22050,79
|
|
20230619,090400,58137200,22000,22050,22050,22000,538
|
|
20230619,090300,46287800,22050,22150,22150,22000,1350
|
|
20230619,090200,16541350,22250,22250,22250,22250,0
|
|
20230619,090100,16541350,22250,22250,22250,22250,16
|
|
20230619,090000,16185350,22250,22300,22300,22250,665
|