635 lines
33 KiB
CSV
635 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193200,850439950,21250,21250,21250,21250,937
|
|
20230620,193100,850439950,21250,21250,21250,21250,0
|
|
20230620,193000,850439950,21250,21250,21250,21250,0
|
|
20230620,192900,850439950,21250,21250,21250,21250,0
|
|
20230620,192800,850439950,21250,21250,21250,21250,0
|
|
20230620,192700,850439950,21250,21250,21250,21250,0
|
|
20230620,192600,850439950,21250,21250,21250,21250,0
|
|
20230620,192500,850439950,21250,21250,21250,21250,0
|
|
20230620,192400,850439950,21250,21250,21250,21250,0
|
|
20230620,192300,850439950,21250,21250,21250,21250,0
|
|
20230620,192200,850439950,21250,21250,21250,21250,0
|
|
20230620,192100,850439950,21250,21250,21250,21250,0
|
|
20230620,192000,850439950,21250,21250,21250,21250,0
|
|
20230620,191900,850439950,21250,21250,21250,21250,0
|
|
20230620,191800,850439950,21250,21250,21250,21250,0
|
|
20230620,191700,850439950,21250,21250,21250,21250,0
|
|
20230620,191600,850439950,21250,21250,21250,21250,0
|
|
20230620,191500,850439950,21250,21250,21250,21250,0
|
|
20230620,191400,850439950,21250,21250,21250,21250,0
|
|
20230620,191300,850439950,21250,21250,21250,21250,0
|
|
20230620,191200,850439950,21250,21250,21250,21250,0
|
|
20230620,191100,850439950,21250,21250,21250,21250,0
|
|
20230620,191000,850439950,21250,21250,21250,21250,0
|
|
20230620,190900,850439950,21250,21250,21250,21250,0
|
|
20230620,190800,850439950,21250,21250,21250,21250,0
|
|
20230620,190700,850439950,21250,21250,21250,21250,0
|
|
20230620,190600,850439950,21250,21250,21250,21250,0
|
|
20230620,190500,850439950,21250,21250,21250,21250,0
|
|
20230620,190400,850439950,21250,21250,21250,21250,0
|
|
20230620,190300,850439950,21250,21250,21250,21250,0
|
|
20230620,190200,850439950,21250,21250,21250,21250,937
|
|
20230620,190100,850439950,21250,21250,21250,21250,0
|
|
20230620,190000,850439950,21250,21250,21250,21250,0
|
|
20230620,185900,850439950,21250,21250,21250,21250,0
|
|
20230620,185800,850439950,21250,21250,21250,21250,0
|
|
20230620,185700,850439950,21250,21250,21250,21250,0
|
|
20230620,185600,850439950,21250,21250,21250,21250,0
|
|
20230620,185500,850439950,21250,21250,21250,21250,0
|
|
20230620,185400,850439950,21250,21250,21250,21250,0
|
|
20230620,185300,850439950,21250,21250,21250,21250,0
|
|
20230620,185200,850439950,21250,21250,21250,21250,0
|
|
20230620,185100,850439950,21250,21250,21250,21250,0
|
|
20230620,185000,850439950,21250,21250,21250,21250,0
|
|
20230620,184900,850439950,21250,21250,21250,21250,0
|
|
20230620,184800,850439950,21250,21250,21250,21250,0
|
|
20230620,184700,850439950,21250,21250,21250,21250,0
|
|
20230620,184600,850439950,21250,21250,21250,21250,0
|
|
20230620,184500,850439950,21250,21250,21250,21250,0
|
|
20230620,184400,850439950,21250,21250,21250,21250,0
|
|
20230620,184300,850439950,21250,21250,21250,21250,0
|
|
20230620,184200,850439950,21250,21250,21250,21250,0
|
|
20230620,184100,850439950,21250,21250,21250,21250,0
|
|
20230620,184000,850439950,21250,21250,21250,21250,0
|
|
20230620,183900,850439950,21250,21250,21250,21250,0
|
|
20230620,183800,850439950,21250,21250,21250,21250,0
|
|
20230620,183700,850439950,21250,21250,21250,21250,0
|
|
20230620,183600,850439950,21250,21250,21250,21250,0
|
|
20230620,183500,850439950,21250,21250,21250,21250,0
|
|
20230620,183400,850439950,21250,21250,21250,21250,0
|
|
20230620,183300,850439950,21250,21250,21250,21250,0
|
|
20230620,183200,850439950,21250,21250,21250,21250,937
|
|
20230620,183100,850439950,21250,21250,21250,21250,0
|
|
20230620,183000,850439950,21250,21250,21250,21250,0
|
|
20230620,182900,850439950,21250,21250,21250,21250,0
|
|
20230620,182800,850439950,21250,21250,21250,21250,0
|
|
20230620,182700,850439950,21250,21250,21250,21250,0
|
|
20230620,182600,850439950,21250,21250,21250,21250,0
|
|
20230620,182500,850439950,21250,21250,21250,21250,0
|
|
20230620,182400,850439950,21250,21250,21250,21250,0
|
|
20230620,182300,850439950,21250,21250,21250,21250,0
|
|
20230620,182200,850439950,21250,21250,21250,21250,0
|
|
20230620,182100,850439950,21250,21250,21250,21250,0
|
|
20230620,182000,850439950,21250,21250,21250,21250,0
|
|
20230620,181900,850439950,21250,21250,21250,21250,0
|
|
20230620,181800,850439950,21250,21250,21250,21250,0
|
|
20230620,181700,850439950,21250,21250,21250,21250,0
|
|
20230620,181600,850439950,21250,21250,21250,21250,0
|
|
20230620,181500,850439950,21250,21250,21250,21250,0
|
|
20230620,181400,850439950,21250,21250,21250,21250,0
|
|
20230620,181300,850439950,21250,21250,21250,21250,0
|
|
20230620,181200,850439950,21250,21250,21250,21250,0
|
|
20230620,181100,850439950,21250,21250,21250,21250,0
|
|
20230620,181000,850439950,21250,21250,21250,21250,0
|
|
20230620,180900,850439950,21250,21250,21250,21250,0
|
|
20230620,180800,850439950,21250,21250,21250,21250,0
|
|
20230620,180700,850439950,21250,21250,21250,21250,0
|
|
20230620,180600,850439950,21250,21250,21250,21250,0
|
|
20230620,180500,850439950,21250,21250,21250,21250,0
|
|
20230620,180400,850439950,21250,21250,21250,21250,0
|
|
20230620,180300,850439950,21250,21250,21250,21250,0
|
|
20230620,180200,850439950,21250,21250,21250,21250,937
|
|
20230620,180100,850439950,21250,21250,21250,21250,0
|
|
20230620,180000,850439950,21250,21250,21250,21250,0
|
|
20230620,175900,850439950,21250,21250,21250,21250,0
|
|
20230620,175800,850439950,21250,21250,21250,21250,0
|
|
20230620,175700,850439950,21250,21250,21250,21250,0
|
|
20230620,175600,850439950,21250,21250,21250,21250,0
|
|
20230620,175500,850439950,21250,21250,21250,21250,0
|
|
20230620,175400,850439950,21250,21250,21250,21250,0
|
|
20230620,175300,850439950,21250,21250,21250,21250,0
|
|
20230620,175200,850439950,21250,21250,21250,21250,0
|
|
20230620,175100,850439950,21250,21250,21250,21250,0
|
|
20230620,175000,850439950,21250,21250,21250,21250,0
|
|
20230620,174900,850439950,21250,21250,21250,21250,0
|
|
20230620,174800,850439950,21250,21250,21250,21250,0
|
|
20230620,174700,850439950,21250,21250,21250,21250,0
|
|
20230620,174600,850439950,21250,21250,21250,21250,0
|
|
20230620,174500,850439950,21250,21250,21250,21250,0
|
|
20230620,174400,850439950,21250,21250,21250,21250,0
|
|
20230620,174300,850439950,21250,21250,21250,21250,0
|
|
20230620,174200,850439950,21250,21250,21250,21250,0
|
|
20230620,174100,850439950,21250,21250,21250,21250,0
|
|
20230620,174000,850439950,21250,21250,21250,21250,0
|
|
20230620,173900,850439950,21250,21250,21250,21250,0
|
|
20230620,173800,850439950,21250,21250,21250,21250,0
|
|
20230620,173700,850439950,21250,21250,21250,21250,0
|
|
20230620,173600,850439950,21250,21250,21250,21250,0
|
|
20230620,173500,850439950,21250,21250,21250,21250,0
|
|
20230620,173400,850439950,21250,21250,21250,21250,0
|
|
20230620,173300,850439950,21250,21250,21250,21250,0
|
|
20230620,173200,850439950,21250,21250,21250,21250,937
|
|
20230620,173100,850439950,21250,21250,21250,21250,0
|
|
20230620,173000,850439950,21250,21250,21250,21250,0
|
|
20230620,172900,850439950,21250,21250,21250,21250,0
|
|
20230620,172800,850439950,21250,21250,21250,21250,0
|
|
20230620,172700,850439950,21250,21250,21250,21250,0
|
|
20230620,172600,850439950,21250,21250,21250,21250,0
|
|
20230620,172500,850439950,21250,21250,21250,21250,0
|
|
20230620,172400,850439950,21250,21250,21250,21250,0
|
|
20230620,172300,850439950,21250,21250,21250,21250,0
|
|
20230620,172200,850439950,21250,21250,21250,21250,0
|
|
20230620,172100,850439950,21250,21250,21250,21250,0
|
|
20230620,172000,850439950,21250,21250,21250,21250,0
|
|
20230620,171900,850439950,21250,21250,21250,21250,0
|
|
20230620,171800,850439950,21250,21250,21250,21250,0
|
|
20230620,171700,850439950,21250,21250,21250,21250,0
|
|
20230620,171600,850439950,21250,21250,21250,21250,0
|
|
20230620,171500,850439950,21250,21250,21250,21250,0
|
|
20230620,171400,850439950,21250,21250,21250,21250,0
|
|
20230620,171300,850439950,21250,21250,21250,21250,0
|
|
20230620,171200,850439950,21250,21250,21250,21250,0
|
|
20230620,171100,850439950,21250,21250,21250,21250,0
|
|
20230620,171000,850439950,21250,21250,21250,21250,0
|
|
20230620,170900,850439950,21250,21250,21250,21250,0
|
|
20230620,170800,850439950,21250,21250,21250,21250,0
|
|
20230620,170700,850439950,21250,21250,21250,21250,0
|
|
20230620,170600,850439950,21250,21250,21250,21250,0
|
|
20230620,170500,850439950,21250,21250,21250,21250,0
|
|
20230620,170400,850439950,21250,21250,21250,21250,0
|
|
20230620,170300,850439950,21250,21250,21250,21250,0
|
|
20230620,170200,850439950,21250,21250,21250,21250,937
|
|
20230620,170100,850439950,21250,21250,21250,21250,0
|
|
20230620,170000,850439950,21250,21250,21250,21250,0
|
|
20230620,165900,850439950,21250,21250,21250,21250,0
|
|
20230620,165800,850439950,21250,21250,21250,21250,0
|
|
20230620,165700,850439950,21250,21250,21250,21250,0
|
|
20230620,165600,850439950,21250,21250,21250,21250,0
|
|
20230620,165500,850439950,21250,21250,21250,21250,0
|
|
20230620,165400,850439950,21250,21250,21250,21250,0
|
|
20230620,165300,850439950,21250,21250,21250,21250,0
|
|
20230620,165200,850439950,21250,21250,21250,21250,0
|
|
20230620,165100,850439950,21250,21250,21250,21250,0
|
|
20230620,165000,850439950,21250,21250,21250,21250,0
|
|
20230620,164900,850439950,21250,21250,21250,21250,0
|
|
20230620,164800,850439950,21250,21250,21250,21250,0
|
|
20230620,164700,850439950,21250,21250,21250,21250,0
|
|
20230620,164600,850439950,21250,21250,21250,21250,0
|
|
20230620,164500,850439950,21250,21250,21250,21250,0
|
|
20230620,164400,850439950,21250,21250,21250,21250,0
|
|
20230620,164300,850439950,21250,21250,21250,21250,0
|
|
20230620,164200,850439950,21250,21250,21250,21250,0
|
|
20230620,164100,850439950,21250,21250,21250,21250,0
|
|
20230620,164000,850439950,21250,21250,21250,21250,0
|
|
20230620,163900,850439950,21250,21250,21250,21250,0
|
|
20230620,163800,850439950,21250,21250,21250,21250,0
|
|
20230620,163700,850439950,21250,21250,21250,21250,0
|
|
20230620,163600,850439950,21250,21250,21250,21250,0
|
|
20230620,163500,850439950,21250,21250,21250,21250,0
|
|
20230620,163400,850439950,21250,21250,21250,21250,0
|
|
20230620,163300,850439950,21250,21250,21250,21250,0
|
|
20230620,163200,850439950,21250,21250,21250,21250,937
|
|
20230620,163100,850439950,21250,21250,21250,21250,0
|
|
20230620,163000,850439950,21250,21250,21250,21250,0
|
|
20230620,162900,850439950,21250,21250,21250,21250,0
|
|
20230620,162800,850439950,21250,21250,21250,21250,0
|
|
20230620,162700,850439950,21250,21250,21250,21250,0
|
|
20230620,162600,850439950,21250,21250,21250,21250,0
|
|
20230620,162500,850439950,21250,21250,21250,21250,0
|
|
20230620,162400,850439950,21250,21250,21250,21250,0
|
|
20230620,162300,850439950,21250,21250,21250,21250,0
|
|
20230620,162200,850439950,21250,21250,21250,21250,0
|
|
20230620,162100,850439950,21250,21250,21250,21250,0
|
|
20230620,162000,850439950,21250,21250,21250,21250,0
|
|
20230620,161900,850439950,21250,21250,21250,21250,0
|
|
20230620,161800,850439950,21250,21250,21250,21250,0
|
|
20230620,161700,850439950,21250,21250,21250,21250,0
|
|
20230620,161600,850439950,21250,21250,21250,21250,0
|
|
20230620,161500,850439950,21250,21250,21250,21250,0
|
|
20230620,161400,850439950,21250,21250,21250,21250,0
|
|
20230620,161300,850439950,21250,21250,21250,21250,0
|
|
20230620,161200,850439950,21250,21250,21250,21250,0
|
|
20230620,161100,850439950,21250,21250,21250,21250,0
|
|
20230620,161000,850439950,21250,21250,21250,21250,0
|
|
20230620,160900,850439950,21250,21250,21250,21250,0
|
|
20230620,160800,850439950,21250,21250,21250,21250,0
|
|
20230620,160700,850439950,21250,21250,21250,21250,0
|
|
20230620,160600,850439950,21250,21250,21250,21250,0
|
|
20230620,160500,850439950,21250,21250,21250,21250,0
|
|
20230620,160400,850439950,21250,21250,21250,21250,0
|
|
20230620,160300,850439950,21250,21250,21250,21250,0
|
|
20230620,160200,850439950,21250,21250,21250,21250,937
|
|
20230620,160100,850439950,21250,21250,21250,21250,0
|
|
20230620,160000,850439950,21250,21250,21250,21250,0
|
|
20230620,155900,850439950,21250,21250,21250,21250,0
|
|
20230620,155800,850439950,21250,21250,21250,21250,0
|
|
20230620,155700,850439950,21250,21250,21250,21250,0
|
|
20230620,155600,850439950,21250,21250,21250,21250,0
|
|
20230620,155500,850439950,21250,21250,21250,21250,0
|
|
20230620,155400,850439950,21250,21250,21250,21250,0
|
|
20230620,155300,850439950,21250,21250,21250,21250,0
|
|
20230620,155200,850439950,21250,21250,21250,21250,0
|
|
20230620,155100,850439950,21250,21250,21250,21250,0
|
|
20230620,155000,850439950,21250,21250,21250,21250,0
|
|
20230620,154900,850439950,21250,21250,21250,21250,0
|
|
20230620,154800,850439950,21250,21250,21250,21250,0
|
|
20230620,154700,850439950,21250,21250,21250,21250,0
|
|
20230620,154600,850439950,21250,21250,21250,21250,0
|
|
20230620,154500,850439950,21250,21250,21250,21250,0
|
|
20230620,154400,850439950,21250,21250,21250,21250,0
|
|
20230620,154300,850439950,21250,21250,21250,21250,0
|
|
20230620,154200,850439950,21250,21250,21250,21250,0
|
|
20230620,154100,850439950,21250,21250,21250,21250,0
|
|
20230620,154000,850439950,21250,21250,21250,21250,0
|
|
20230620,153900,850439950,21250,21250,21250,21250,0
|
|
20230620,153800,850439950,21250,21250,21250,21250,0
|
|
20230620,153700,850439950,21250,21250,21250,21250,0
|
|
20230620,153600,850439950,21250,21250,21250,21250,0
|
|
20230620,153500,850439950,21250,21250,21250,21250,0
|
|
20230620,153400,850439950,21250,21250,21250,21250,0
|
|
20230620,153300,850439950,21250,21250,21250,21250,0
|
|
20230620,153200,850439950,21250,21250,21250,21250,937
|
|
20230620,153100,850439950,21250,21250,21250,21250,0
|
|
20230620,153000,850439950,21250,21250,21250,21250,937
|
|
20230620,152900,830528700,21200,21200,21200,21200,0
|
|
20230620,152800,830528700,21200,21200,21200,21200,0
|
|
20230620,152700,830528700,21200,21200,21200,21200,0
|
|
20230620,152600,830528700,21200,21200,21200,21200,0
|
|
20230620,152500,830528700,21200,21200,21200,21200,0
|
|
20230620,152400,830528700,21200,21200,21200,21200,0
|
|
20230620,152300,830528700,21200,21200,21200,21200,0
|
|
20230620,152200,830528700,21200,21200,21200,21200,0
|
|
20230620,152100,830528700,21200,21200,21200,21200,0
|
|
20230620,152000,830528700,21200,21200,21200,21200,0
|
|
20230620,151900,830528700,21200,21200,21350,21200,177
|
|
20230620,151800,826773350,21200,21250,21250,21150,1274
|
|
20230620,151700,799760300,21300,21300,21300,21300,5
|
|
20230620,151600,799653800,21300,21300,21300,21300,444
|
|
20230620,151500,790196600,21300,21300,21300,21300,117
|
|
20230620,151400,787704500,21350,21350,21350,21350,0
|
|
20230620,151300,787704500,21350,21250,21350,21250,4
|
|
20230620,151200,787619400,21250,21250,21250,21200,606
|
|
20230620,151100,774743200,21250,21250,21250,21250,35
|
|
20230620,151000,773999450,21250,21250,21250,21250,39
|
|
20230620,150900,773170700,21350,21350,21350,21350,1
|
|
20230620,150800,773149350,21350,21300,21350,21250,944
|
|
20230620,150700,753088700,21300,21300,21350,21300,1504
|
|
20230620,150600,721053450,21350,21350,21350,21300,54
|
|
20230620,150500,719903100,21350,21350,21350,21350,23
|
|
20230620,150400,719412050,21350,21350,21350,21300,235
|
|
20230620,150300,714399000,21350,21350,21350,21350,124
|
|
20230620,150200,711751600,21350,21350,21350,21350,1
|
|
20230620,150100,711730250,21350,21350,21350,21300,48
|
|
20230620,150000,710707650,21350,21350,21400,21300,112
|
|
20230620,145900,708316650,21350,21350,21400,21350,181
|
|
20230620,145800,704452200,21400,21400,21400,21400,16
|
|
20230620,145700,704109800,21400,21400,21400,21400,51
|
|
20230620,145600,703018400,21350,21350,21400,21350,96
|
|
20230620,145500,700964150,21400,21350,21400,21300,191
|
|
20230620,145400,696889000,21350,21350,21350,21350,50
|
|
20230620,145300,695821500,21350,21350,21350,21350,51
|
|
20230620,145200,694732650,21300,21350,21350,21300,37
|
|
20230620,145100,693944300,21350,21350,21350,21350,68
|
|
20230620,145000,692492500,21350,21350,21350,21350,0
|
|
20230620,144900,692492500,21350,21350,21350,21350,0
|
|
20230620,144800,692492500,21350,21350,21400,21300,244
|
|
20230620,144700,687285900,21350,21350,21350,21350,59
|
|
20230620,144600,686026250,21350,21300,21350,21300,101
|
|
20230620,144500,683874900,21300,21350,21350,21300,45
|
|
20230620,144400,682915900,21300,21300,21300,21300,160
|
|
20230620,144300,679507900,21300,21300,21300,21300,125
|
|
20230620,144200,676845400,21300,21350,21350,21300,28
|
|
20230620,144100,676248600,21350,21300,21350,21300,403
|
|
20230620,144000,667664600,21300,21300,21300,21300,49
|
|
20230620,143900,666620900,21350,21350,21350,21350,11
|
|
20230620,143800,666386050,21350,21350,21350,21350,0
|
|
20230620,143700,666386050,21350,21350,21350,21350,17
|
|
20230620,143600,666023100,21350,21350,21350,21350,7
|
|
20230620,143500,665873650,21400,21400,21400,21400,0
|
|
20230620,143400,665873650,21400,21400,21400,21400,1
|
|
20230620,143300,665852250,21300,21300,21300,21300,41
|
|
20230620,143200,664978950,21350,21350,21350,21350,0
|
|
20230620,143100,664978950,21350,21350,21350,21350,30
|
|
20230620,143000,664338450,21350,21350,21350,21350,0
|
|
20230620,142900,664338450,21350,21450,21450,21350,101
|
|
20230620,142800,662182000,21450,21450,21450,21450,15
|
|
20230620,142700,661860250,21350,21350,21350,21350,0
|
|
20230620,142600,661860250,21350,21350,21350,21350,0
|
|
20230620,142500,661860250,21350,21350,21350,21350,0
|
|
20230620,142400,661860250,21350,21350,21350,21350,290
|
|
20230620,142300,655668750,21450,21450,21450,21450,0
|
|
20230620,142200,655668750,21450,21450,21450,21450,0
|
|
20230620,142100,655668750,21450,21450,21450,21450,50
|
|
20230620,142000,654596250,21350,21350,21350,21350,56
|
|
20230620,141900,653400650,21400,21400,21400,21400,0
|
|
20230620,141800,653400650,21400,21400,21400,21400,10
|
|
20230620,141700,653186650,21400,21400,21400,21400,150
|
|
20230620,141600,649976650,21450,21400,21450,21400,22
|
|
20230620,141500,649505750,21450,21450,21450,21450,0
|
|
20230620,141400,649505750,21450,21450,21450,21450,2
|
|
20230620,141300,649462850,21450,21450,21450,21450,1
|
|
20230620,141200,649441400,21400,21400,21400,21400,0
|
|
20230620,141100,649441400,21400,21400,21400,21400,53
|
|
20230620,141000,648307200,21350,21350,21350,21350,0
|
|
20230620,140900,648307200,21350,21350,21350,21350,30
|
|
20230620,140800,647666700,21350,21350,21350,21350,598
|
|
20230620,140700,634899400,21400,21400,21400,21400,0
|
|
20230620,140600,634899400,21400,21400,21400,21400,0
|
|
20230620,140500,634899400,21400,21400,21400,21400,2
|
|
20230620,140400,634856600,21350,21350,21350,21350,0
|
|
20230620,140300,634856600,21350,21400,21400,21350,27
|
|
20230620,140200,634279600,21400,21400,21400,21400,3
|
|
20230620,140100,634215400,21350,21350,21350,21350,2
|
|
20230620,140000,634172700,21350,21350,21350,21350,56
|
|
20230620,135900,632977100,21450,21450,21450,21450,0
|
|
20230620,135800,632977100,21450,21450,21450,21450,15
|
|
20230620,135700,632655350,21350,21350,21350,21350,5
|
|
20230620,135600,632548600,21350,21350,21350,21300,118
|
|
20230620,135500,630030400,21450,21450,21450,21450,0
|
|
20230620,135400,630030400,21450,21350,21450,21350,107
|
|
20230620,135300,627735950,21350,21350,21350,21350,96
|
|
20230620,135200,625686350,21350,21350,21350,21350,0
|
|
20230620,135100,625686350,21350,21350,21350,21350,0
|
|
20230620,135000,625686350,21350,21350,21350,21350,68
|
|
20230620,134900,624234550,21350,21350,21350,21350,30
|
|
20230620,134800,623594050,21350,21350,21350,21350,40
|
|
20230620,134700,622740050,21450,21450,21450,21450,0
|
|
20230620,134600,622740050,21450,21450,21450,21450,65
|
|
20230620,134500,621345800,21400,21400,21400,21400,0
|
|
20230620,134400,621345800,21400,21400,21400,21400,0
|
|
20230620,134300,621345800,21400,21400,21400,21400,0
|
|
20230620,134200,621345800,21400,21400,21400,21350,573
|
|
20230620,134100,609111600,21350,21350,21350,21350,0
|
|
20230620,134000,609111600,21350,21350,21350,21350,0
|
|
20230620,133900,609111600,21350,21350,21350,21350,50
|
|
20230620,133800,608044100,21450,21450,21450,21450,0
|
|
20230620,133700,608044100,21450,21450,21450,21450,0
|
|
20230620,133600,608044100,21450,21450,21450,21450,0
|
|
20230620,133500,608044100,21450,21300,21450,21300,201
|
|
20230620,133400,603762650,21300,21300,21300,21300,0
|
|
20230620,133300,603762650,21300,21350,21350,21300,100
|
|
20230620,133200,601628250,21300,21300,21300,21300,0
|
|
20230620,133100,601628250,21300,21300,21300,21300,0
|
|
20230620,133000,601628250,21300,21350,21350,21300,240
|
|
20230620,132900,596506250,21450,21450,21450,21450,0
|
|
20230620,132800,596506250,21450,21450,21450,21450,0
|
|
20230620,132700,596506250,21450,21450,21450,21450,0
|
|
20230620,132600,596506250,21450,21450,21450,21450,0
|
|
20230620,132500,596506250,21450,21450,21450,21450,800
|
|
20230620,132400,579346250,21450,21450,21450,21300,17
|
|
20230620,132300,578983700,21300,21300,21300,21300,0
|
|
20230620,132200,578983700,21300,21350,21350,21300,66
|
|
20230620,132100,577577750,21300,21300,21300,21300,0
|
|
20230620,132000,577577750,21300,21300,21300,21300,106
|
|
20230620,131900,575319950,21350,21350,21350,21350,30
|
|
20230620,131800,574679450,21350,21350,21350,21350,100
|
|
20230620,131700,572544450,21350,21350,21350,21350,15
|
|
20230620,131600,572224200,21350,21350,21350,21350,2
|
|
20230620,131500,572181500,21450,21450,21450,21450,331
|
|
20230620,131400,565081550,21450,21350,21450,21350,61
|
|
20230620,131300,563779100,21400,21400,21400,21400,0
|
|
20230620,131200,563779100,21400,21400,21400,21400,0
|
|
20230620,131100,563779100,21400,21400,21400,21400,1
|
|
20230620,131000,563757700,21350,21350,21350,21350,0
|
|
20230620,130900,563757700,21350,21350,21350,21350,79
|
|
20230620,130800,562071050,21350,21350,21350,21350,78
|
|
20230620,130700,560405750,21350,21350,21350,21350,185
|
|
20230620,130600,556456000,21350,21350,21350,21350,0
|
|
20230620,130500,556456000,21350,21350,21350,21350,0
|
|
20230620,130400,556456000,21350,21400,21400,21350,1372
|
|
20230620,130300,527158800,21350,21400,21450,21350,846
|
|
20230620,130200,509060250,21400,21450,21450,21400,33
|
|
20230620,130100,508353800,21400,21400,21400,21400,0
|
|
20230620,130000,508353800,21400,21400,21400,21400,0
|
|
20230620,125900,508353800,21400,21400,21400,21400,0
|
|
20230620,125800,508353800,21400,21400,21400,21400,20
|
|
20230620,125700,507925800,21400,21400,21400,21400,0
|
|
20230620,125600,507925800,21400,21400,21400,21400,20
|
|
20230620,125500,507497800,21400,21400,21400,21400,0
|
|
20230620,125400,507497800,21400,21400,21400,21400,0
|
|
20230620,125300,507497800,21400,21400,21400,21400,0
|
|
20230620,125200,507497800,21400,21450,21450,21400,123
|
|
20230620,125100,504865500,21450,21450,21450,21450,0
|
|
20230620,125000,504865500,21450,21450,21450,21450,0
|
|
20230620,124900,504865500,21450,21450,21450,21450,0
|
|
20230620,124800,504865500,21450,21450,21450,21450,0
|
|
20230620,124700,504865500,21450,21450,21450,21450,0
|
|
20230620,124600,504865500,21450,21450,21450,21450,1
|
|
20230620,124500,504844050,21450,21450,21450,21450,0
|
|
20230620,124400,504844050,21450,21450,21450,21450,99
|
|
20230620,124300,502720500,21400,21400,21400,21400,0
|
|
20230620,124200,502720500,21400,21400,21400,21400,0
|
|
20230620,124100,502720500,21400,21400,21400,21400,50
|
|
20230620,124000,501650500,21450,21450,21450,21450,1
|
|
20230620,123900,501629050,21450,21450,21450,21450,0
|
|
20230620,123800,501629050,21450,21450,21450,21450,0
|
|
20230620,123700,501629050,21450,21450,21450,21450,0
|
|
20230620,123600,501629050,21450,21450,21450,21450,47
|
|
20230620,123500,500620900,21400,21400,21400,21400,0
|
|
20230620,123400,500620900,21400,21400,21400,21400,0
|
|
20230620,123300,500620900,21400,21400,21400,21400,0
|
|
20230620,123200,500620900,21400,21400,21400,21400,70
|
|
20230620,123100,499122900,21500,21500,21500,21500,888
|
|
20230620,123000,480030900,21550,21550,21550,21550,0
|
|
20230620,122900,480030900,21550,21550,21550,21550,0
|
|
20230620,122800,480030900,21550,21550,21550,21550,0
|
|
20230620,122700,480030900,21550,21550,21550,21550,5
|
|
20230620,122600,479923150,21550,21550,21550,21550,1
|
|
20230620,122500,479901600,21550,21550,21550,21550,0
|
|
20230620,122400,479901600,21550,21550,21550,21550,0
|
|
20230620,122300,479901600,21550,21500,21550,21500,133
|
|
20230620,122200,477042050,21400,21400,21400,21400,0
|
|
20230620,122100,477042050,21400,21400,21400,21400,0
|
|
20230620,122000,477042050,21400,21400,21400,21400,0
|
|
20230620,121900,477042050,21400,21400,21400,21400,0
|
|
20230620,121800,477042050,21400,21400,21400,21400,16
|
|
20230620,121700,476699650,21400,21400,21400,21400,0
|
|
20230620,121600,476699650,21400,21400,21400,21400,7
|
|
20230620,121500,476549850,21400,21400,21400,21400,0
|
|
20230620,121400,476549850,21400,21400,21400,21400,0
|
|
20230620,121300,476549850,21400,21400,21400,21400,0
|
|
20230620,121200,476549850,21400,21400,21400,21400,0
|
|
20230620,121100,476549850,21400,21400,21400,21400,292
|
|
20230620,121000,470301050,21400,21400,21400,21400,0
|
|
20230620,120900,470301050,21400,21400,21400,21400,0
|
|
20230620,120800,470301050,21400,21400,21400,21400,100
|
|
20230620,120700,468161050,21450,21450,21450,21450,256
|
|
20230620,120600,462669850,21450,21450,21450,21450,49
|
|
20230620,120500,461618800,21400,21400,21400,21400,37
|
|
20230620,120400,460827000,21450,21400,21450,21400,11
|
|
20230620,120300,460591500,21450,21450,21450,21450,0
|
|
20230620,120200,460591500,21450,21450,21450,21450,5
|
|
20230620,120100,460484250,21400,21400,21400,21400,10
|
|
20230620,120000,460270250,21400,21400,21400,21400,300
|
|
20230620,115900,453850250,21400,21400,21400,21350,137
|
|
20230620,115800,450924650,21400,21400,21400,21400,250
|
|
20230620,115700,445574650,21400,21450,21450,21400,1293
|
|
20230620,115600,417903200,21450,21450,21450,21450,25
|
|
20230620,115500,417366950,21450,21450,21450,21450,0
|
|
20230620,115400,417366950,21450,21450,21450,21450,5
|
|
20230620,115300,417259700,21400,21450,21450,21400,71
|
|
20230620,115200,415739250,21400,21400,21400,21400,730
|
|
20230620,115100,400117250,21500,21450,21500,21450,57
|
|
20230620,115000,398894550,21450,21450,21450,21450,0
|
|
20230620,114900,398894550,21450,21450,21450,21450,4
|
|
20230620,114800,398808750,21450,21450,21450,21450,1
|
|
20230620,114700,398787300,21400,21400,21400,21400,0
|
|
20230620,114600,398787300,21400,21400,21400,21400,29
|
|
20230620,114500,398166700,21500,21500,21500,21500,1
|
|
20230620,114400,398145200,21400,21400,21400,21400,127
|
|
20230620,114300,395427400,21450,21450,21450,21450,568
|
|
20230620,114200,383243800,21500,21500,21500,21500,5
|
|
20230620,114100,383136300,21500,21500,21500,21500,2
|
|
20230620,114000,383093300,21500,21500,21500,21500,1
|
|
20230620,113900,383071800,21500,21500,21500,21500,6
|
|
20230620,113800,382942800,21500,21600,21600,21500,339
|
|
20230620,113700,375654200,21550,21550,21550,21550,50
|
|
20230620,113600,374576700,21500,21500,21500,21500,0
|
|
20230620,113500,374576700,21500,21500,21500,21500,0
|
|
20230620,113400,374576700,21500,21500,21500,21500,27
|
|
20230620,113300,373996200,21500,21500,21500,21500,7
|
|
20230620,113200,373845700,21500,21500,21500,21500,28
|
|
20230620,113100,373243700,21500,21450,21500,21450,350
|
|
20230620,113000,365725850,21500,21500,21500,21500,26
|
|
20230620,112900,365166850,21500,21500,21500,21500,0
|
|
20230620,112800,365166850,21500,21450,21500,21450,41
|
|
20230620,112700,364287150,21450,21450,21450,21450,1000
|
|
20230620,112600,342837150,21500,21500,21500,21500,762
|
|
20230620,112500,326454150,21550,21550,21550,21550,1
|
|
20230620,112400,326432600,21500,21550,21550,21500,254
|
|
20230620,112300,320970600,21550,21550,21550,21550,46
|
|
20230620,112200,319979300,21550,21550,21550,21550,0
|
|
20230620,112100,319979300,21550,21550,21550,21550,0
|
|
20230620,112000,319979300,21550,21550,21550,21550,0
|
|
20230620,111900,319979300,21550,21550,21550,21550,50
|
|
20230620,111800,318901800,21550,21550,21550,21550,2
|
|
20230620,111700,318858700,21500,21500,21500,21500,0
|
|
20230620,111600,318858700,21500,21500,21500,21500,159
|
|
20230620,111500,315440200,21500,21500,21500,21500,50
|
|
20230620,111400,314365200,21550,21550,21550,21550,0
|
|
20230620,111300,314365200,21550,21550,21550,21550,50
|
|
20230620,111200,313287700,21500,21500,21500,21500,8
|
|
20230620,111100,313115700,21500,21550,21550,21500,706
|
|
20230620,111000,297913700,21600,21600,21600,21600,0
|
|
20230620,110900,297913700,21600,21600,21600,21600,0
|
|
20230620,110800,297913700,21600,21600,21600,21600,0
|
|
20230620,110700,297913700,21600,21600,21600,21600,0
|
|
20230620,110600,297913700,21600,21600,21600,21600,0
|
|
20230620,110500,297913700,21600,21600,21600,21600,10
|
|
20230620,110400,297697700,21600,21600,21600,21600,0
|
|
20230620,110300,297697700,21600,21600,21600,21600,10
|
|
20230620,110200,297481700,21600,21600,21600,21600,22
|
|
20230620,110100,297006500,21600,21600,21600,21600,444
|
|
20230620,110000,287416100,21600,21600,21600,21600,0
|
|
20230620,105900,287416100,21600,21600,21600,21600,50
|
|
20230620,105800,286336100,21600,21600,21600,21600,0
|
|
20230620,105700,286336100,21600,21600,21600,21600,0
|
|
20230620,105600,286336100,21600,21600,21600,21600,10
|
|
20230620,105500,286120100,21600,21600,21600,21600,30
|
|
20230620,105400,285472100,21600,21600,21600,21600,0
|
|
20230620,105300,285472100,21600,21600,21600,21600,0
|
|
20230620,105200,285472100,21600,21600,21600,21600,0
|
|
20230620,105100,285472100,21600,21600,21600,21600,0
|
|
20230620,105000,285472100,21600,21600,21600,21600,118
|
|
20230620,104900,282923300,21650,21650,21650,21650,0
|
|
20230620,104800,282923300,21650,21650,21650,21650,0
|
|
20230620,104700,282923300,21650,21650,21650,21650,0
|
|
20230620,104600,282923300,21650,21600,21650,21600,170
|
|
20230620,104500,279251250,21600,21600,21600,21600,100
|
|
20230620,104400,277091250,21650,21650,21650,21650,300
|
|
20230620,104300,270596250,21650,21650,21650,21650,1
|
|
20230620,104200,270574600,21650,21650,21650,21650,169
|
|
20230620,104100,266915750,21650,21650,21650,21650,0
|
|
20230620,104000,266915750,21650,21650,21650,21650,10
|
|
20230620,103900,266699250,21700,21700,21700,21700,1
|
|
20230620,103800,266677550,21700,21700,21700,21700,1
|
|
20230620,103700,266655850,21650,21650,21650,21650,0
|
|
20230620,103600,266655850,21650,21650,21650,21650,0
|
|
20230620,103500,266655850,21650,21700,21700,21650,50
|
|
20230620,103400,265573300,21650,21650,21650,21650,0
|
|
20230620,103300,265573300,21650,21800,21800,21650,44
|
|
20230620,103200,264618900,21650,21650,21650,21650,0
|
|
20230620,103100,264618900,21650,21650,21650,21650,0
|
|
20230620,103000,264618900,21650,21650,21650,21650,0
|
|
20230620,102900,264618900,21650,21650,21650,21650,0
|
|
20230620,102800,264618900,21650,21650,21650,21650,0
|
|
20230620,102700,264618900,21650,21650,21650,21650,0
|
|
20230620,102600,264618900,21650,21650,21650,21650,0
|
|
20230620,102500,264618900,21650,21650,21650,21650,0
|
|
20230620,102400,264618900,21650,21650,21650,21650,0
|
|
20230620,102300,264618900,21650,21650,21650,21650,0
|
|
20230620,102200,264618900,21650,21650,21650,21650,0
|
|
20230620,102100,264618900,21650,21650,21650,21650,0
|
|
20230620,102000,264618900,21650,21650,21650,21650,0
|
|
20230620,101900,264618900,21650,21800,21800,21650,2
|
|
20230620,101800,264575450,21650,21650,21650,21650,143
|
|
20230620,101700,261479500,21650,21650,21650,21650,30
|
|
20230620,101600,260830000,21550,21550,21550,21550,1
|
|
20230620,101500,260808450,21500,21550,21550,21500,925
|
|
20230620,101400,240891050,21650,21650,21650,21650,5
|
|
20230620,101300,240782800,21650,21650,21650,21650,9
|
|
20230620,101200,240587950,21650,21650,21650,21650,0
|
|
20230620,101100,240587950,21650,21650,21650,21650,15
|
|
20230620,101000,240263200,21650,21700,21700,21650,19
|
|
20230620,100900,239851800,21650,21650,21650,21650,2
|
|
20230620,100800,239808500,21550,21850,21850,21500,2681
|
|
20230620,100700,181967350,21650,21650,21650,21650,0
|
|
20230620,100600,181967350,21650,21650,21650,21650,56
|
|
20230620,100500,180754950,21700,21700,21700,21700,0
|
|
20230620,100400,180754950,21700,21700,21700,21700,0
|
|
20230620,100300,180754950,21700,21750,21750,21700,321
|
|
20230620,100200,173787650,21750,21750,21750,21750,5
|
|
20230620,100100,173678900,21750,21750,21750,21750,2
|
|
20230620,100000,173635400,21800,21800,21800,21800,93
|
|
20230620,095900,171608000,21850,21850,21850,21850,0
|
|
20230620,095800,171608000,21850,21800,21850,21800,32
|
|
20230620,095700,170909150,21800,21750,21800,21750,164
|
|
20230620,095600,167342100,21750,21750,21750,21750,1
|
|
20230620,095500,167320350,21700,21750,21750,21700,35
|
|
20230620,095400,166560650,21750,21750,21750,21750,0
|
|
20230620,095300,166560650,21750,21750,21750,21750,0
|
|
20230620,095200,166560650,21750,21750,21750,21750,14
|
|
20230620,095100,166256150,21750,21750,21750,21750,0
|
|
20230620,095000,166256150,21750,21750,21750,21750,1
|
|
20230620,094900,166234400,21700,21700,21700,21700,2
|
|
20230620,094800,166191000,21650,21650,21650,21650,0
|
|
20230620,094700,166191000,21650,21650,21650,21650,0
|
|
20230620,094600,166191000,21650,21700,21700,21650,100
|
|
20230620,094500,164023000,21700,21700,21700,21700,2
|
|
20230620,094400,163979600,21600,21600,21600,21600,0
|
|
20230620,094300,163979600,21600,21600,21600,21600,0
|
|
20230620,094200,163979600,21600,21600,21600,21600,10
|
|
20230620,094100,163763600,21650,21650,21650,21650,0
|
|
20230620,094000,163763600,21650,21650,21650,21650,226
|
|
20230620,093900,158870700,21650,21650,21650,21650,100
|
|
20230620,093800,156705700,21600,21600,21600,21600,9
|
|
20230620,093700,156511300,21600,21600,21600,21600,91
|
|
20230620,093600,154545700,21600,21600,21600,21600,120
|
|
20230620,093500,151953700,21600,21600,21600,21600,180
|
|
20230620,093400,148065700,21600,21600,21600,21550,581
|
|
20230620,093300,135523600,21600,21600,21600,21600,4
|
|
20230620,093200,135437200,21600,21650,21650,21600,92
|
|
20230620,093100,133449600,21650,21750,21750,21650,1103
|
|
20230620,093000,109494000,21800,21800,21800,21800,8
|
|
20230620,092900,109319600,21700,21700,21700,21700,0
|
|
20230620,092800,109319600,21700,21700,21700,21700,0
|
|
20230620,092700,109319600,21700,21700,21700,21700,92
|
|
20230620,092600,107323200,21700,21700,21700,21700,47
|
|
20230620,092500,106303300,21700,21750,21750,21700,62
|
|
20230620,092400,104957800,21750,21750,21750,21750,0
|
|
20230620,092300,104957800,21750,21750,21750,21750,75
|
|
20230620,092200,103326550,21750,21800,21800,21750,350
|
|
20230620,092100,95713900,21850,21850,21850,21850,1
|
|
20230620,092000,95692050,21800,21800,21800,21800,0
|
|
20230620,091900,95692050,21800,21800,21800,21800,3
|
|
20230620,091800,95626650,21800,21800,21800,21800,8
|
|
20230620,091700,95452250,21800,21800,21800,21800,21
|
|
20230620,091600,94994450,21800,21900,21900,21800,404
|
|
20230620,091500,86187150,21900,21800,21900,21800,78
|
|
20230620,091400,84486450,21800,21800,21800,21800,215
|
|
20230620,091300,79799450,21850,21850,21850,21850,0
|
|
20230620,091200,79799450,21850,21850,21850,21850,5
|
|
20230620,091100,79690200,21900,21900,21900,21900,0
|
|
20230620,091000,79690200,21900,21850,21900,21850,32
|
|
20230620,090900,78990950,21850,21800,21900,21800,109
|
|
20230620,090800,76614100,21800,21800,21800,21800,356
|
|
20230620,090700,68853300,21850,21950,21950,21850,394
|
|
20230620,090600,60238600,22000,21900,22000,21900,206
|
|
20230620,090500,55726700,22050,21900,22050,21900,55
|
|
20230620,090400,54514700,21900,21900,21900,21900,0
|
|
20230620,090300,54514700,21900,21900,21900,21900,72
|
|
20230620,090200,52937900,21900,22000,22100,21900,608
|
|
20230620,090100,39590950,22000,22000,22000,21950,1196
|
|
20230620,090000,13288750,22050,22000,22050,22000,604
|