636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193300,831153000,42800,42800,42800,42800,791
|
|
20230620,193200,831153000,42800,42800,42800,42800,0
|
|
20230620,193100,831153000,42800,42800,42800,42800,0
|
|
20230620,193000,831153000,42800,42800,42800,42800,0
|
|
20230620,192900,831153000,42800,42800,42800,42800,0
|
|
20230620,192800,831153000,42800,42800,42800,42800,0
|
|
20230620,192700,831153000,42800,42800,42800,42800,0
|
|
20230620,192600,831153000,42800,42800,42800,42800,0
|
|
20230620,192500,831153000,42800,42800,42800,42800,0
|
|
20230620,192400,831153000,42800,42800,42800,42800,0
|
|
20230620,192300,831153000,42800,42800,42800,42800,0
|
|
20230620,192200,831153000,42800,42800,42800,42800,0
|
|
20230620,192100,831153000,42800,42800,42800,42800,0
|
|
20230620,192000,831153000,42800,42800,42800,42800,0
|
|
20230620,191900,831153000,42800,42800,42800,42800,0
|
|
20230620,191800,831153000,42800,42800,42800,42800,0
|
|
20230620,191700,831153000,42800,42800,42800,42800,0
|
|
20230620,191600,831153000,42800,42800,42800,42800,0
|
|
20230620,191500,831153000,42800,42800,42800,42800,0
|
|
20230620,191400,831153000,42800,42800,42800,42800,0
|
|
20230620,191300,831153000,42800,42800,42800,42800,0
|
|
20230620,191200,831153000,42800,42800,42800,42800,0
|
|
20230620,191100,831153000,42800,42800,42800,42800,0
|
|
20230620,191000,831153000,42800,42800,42800,42800,0
|
|
20230620,190900,831153000,42800,42800,42800,42800,0
|
|
20230620,190800,831153000,42800,42800,42800,42800,0
|
|
20230620,190700,831153000,42800,42800,42800,42800,0
|
|
20230620,190600,831153000,42800,42800,42800,42800,0
|
|
20230620,190500,831153000,42800,42800,42800,42800,0
|
|
20230620,190400,831153000,42800,42800,42800,42800,0
|
|
20230620,190300,831153000,42800,42800,42800,42800,791
|
|
20230620,190200,831153000,42800,42800,42800,42800,0
|
|
20230620,190100,831153000,42800,42800,42800,42800,0
|
|
20230620,190000,831153000,42800,42800,42800,42800,0
|
|
20230620,185900,831153000,42800,42800,42800,42800,0
|
|
20230620,185800,831153000,42800,42800,42800,42800,0
|
|
20230620,185700,831153000,42800,42800,42800,42800,0
|
|
20230620,185600,831153000,42800,42800,42800,42800,0
|
|
20230620,185500,831153000,42800,42800,42800,42800,0
|
|
20230620,185400,831153000,42800,42800,42800,42800,0
|
|
20230620,185300,831153000,42800,42800,42800,42800,0
|
|
20230620,185200,831153000,42800,42800,42800,42800,0
|
|
20230620,185100,831153000,42800,42800,42800,42800,0
|
|
20230620,185000,831153000,42800,42800,42800,42800,0
|
|
20230620,184900,831153000,42800,42800,42800,42800,0
|
|
20230620,184800,831153000,42800,42800,42800,42800,0
|
|
20230620,184700,831153000,42800,42800,42800,42800,0
|
|
20230620,184600,831153000,42800,42800,42800,42800,0
|
|
20230620,184500,831153000,42800,42800,42800,42800,0
|
|
20230620,184400,831153000,42800,42800,42800,42800,0
|
|
20230620,184300,831153000,42800,42800,42800,42800,0
|
|
20230620,184200,831153000,42800,42800,42800,42800,0
|
|
20230620,184100,831153000,42800,42800,42800,42800,0
|
|
20230620,184000,831153000,42800,42800,42800,42800,0
|
|
20230620,183900,831153000,42800,42800,42800,42800,0
|
|
20230620,183800,831153000,42800,42800,42800,42800,0
|
|
20230620,183700,831153000,42800,42800,42800,42800,0
|
|
20230620,183600,831153000,42800,42800,42800,42800,0
|
|
20230620,183500,831153000,42800,42800,42800,42800,0
|
|
20230620,183400,831153000,42800,42800,42800,42800,0
|
|
20230620,183300,831153000,42800,42800,42800,42800,791
|
|
20230620,183200,831153000,42800,42800,42800,42800,0
|
|
20230620,183100,831153000,42800,42800,42800,42800,0
|
|
20230620,183000,831153000,42800,42800,42800,42800,0
|
|
20230620,182900,831153000,42800,42800,42800,42800,0
|
|
20230620,182800,831153000,42800,42800,42800,42800,0
|
|
20230620,182700,831153000,42800,42800,42800,42800,0
|
|
20230620,182600,831153000,42800,42800,42800,42800,0
|
|
20230620,182500,831153000,42800,42800,42800,42800,0
|
|
20230620,182400,831153000,42800,42800,42800,42800,0
|
|
20230620,182300,831153000,42800,42800,42800,42800,0
|
|
20230620,182200,831153000,42800,42800,42800,42800,0
|
|
20230620,182100,831153000,42800,42800,42800,42800,0
|
|
20230620,182000,831153000,42800,42800,42800,42800,0
|
|
20230620,181900,831153000,42800,42800,42800,42800,0
|
|
20230620,181800,831153000,42800,42800,42800,42800,0
|
|
20230620,181700,831153000,42800,42800,42800,42800,0
|
|
20230620,181600,831153000,42800,42800,42800,42800,0
|
|
20230620,181500,831153000,42800,42800,42800,42800,0
|
|
20230620,181400,831153000,42800,42800,42800,42800,0
|
|
20230620,181300,831153000,42800,42800,42800,42800,0
|
|
20230620,181200,831153000,42800,42800,42800,42800,0
|
|
20230620,181100,831153000,42800,42800,42800,42800,0
|
|
20230620,181000,831153000,42800,42800,42800,42800,0
|
|
20230620,180900,831153000,42800,42800,42800,42800,0
|
|
20230620,180800,831153000,42800,42800,42800,42800,0
|
|
20230620,180700,831153000,42800,42800,42800,42800,0
|
|
20230620,180600,831153000,42800,42800,42800,42800,0
|
|
20230620,180500,831153000,42800,42800,42800,42800,0
|
|
20230620,180400,831153000,42800,42800,42800,42800,0
|
|
20230620,180300,831153000,42800,42800,42800,42800,791
|
|
20230620,180200,831153000,42800,42800,42800,42800,0
|
|
20230620,180100,831153000,42800,42800,42800,42800,0
|
|
20230620,180000,831153000,42800,42800,42800,42800,0
|
|
20230620,175900,831153000,42800,42800,42800,42800,0
|
|
20230620,175800,831153000,42800,42800,42800,42800,0
|
|
20230620,175700,831153000,42800,42800,42800,42800,0
|
|
20230620,175600,831153000,42800,42800,42800,42800,0
|
|
20230620,175500,831153000,42800,42800,42800,42800,0
|
|
20230620,175400,831153000,42800,42800,42800,42800,0
|
|
20230620,175300,831153000,42800,42800,42800,42800,0
|
|
20230620,175200,831153000,42800,42800,42800,42800,0
|
|
20230620,175100,831153000,42800,42800,42800,42800,0
|
|
20230620,175000,831153000,42800,42800,42800,42800,0
|
|
20230620,174900,831153000,42800,42800,42800,42800,0
|
|
20230620,174800,831153000,42800,42800,42800,42800,0
|
|
20230620,174700,831153000,42800,42800,42800,42800,0
|
|
20230620,174600,831153000,42800,42800,42800,42800,0
|
|
20230620,174500,831153000,42800,42800,42800,42800,0
|
|
20230620,174400,831153000,42800,42800,42800,42800,0
|
|
20230620,174300,831153000,42800,42800,42800,42800,0
|
|
20230620,174200,831153000,42800,42800,42800,42800,0
|
|
20230620,174100,831153000,42800,42800,42800,42800,0
|
|
20230620,174000,831153000,42800,42800,42800,42800,0
|
|
20230620,173900,831153000,42800,42800,42800,42800,0
|
|
20230620,173800,831153000,42800,42800,42800,42800,0
|
|
20230620,173700,831153000,42800,42800,42800,42800,0
|
|
20230620,173600,831153000,42800,42800,42800,42800,0
|
|
20230620,173500,831153000,42800,42800,42800,42800,0
|
|
20230620,173400,831153000,42800,42800,42800,42800,0
|
|
20230620,173300,831153000,42800,42800,42800,42800,791
|
|
20230620,173200,831153000,42800,42800,42800,42800,0
|
|
20230620,173100,831153000,42800,42800,42800,42800,0
|
|
20230620,173000,831153000,42800,42800,42800,42800,0
|
|
20230620,172900,831153000,42800,42800,42800,42800,0
|
|
20230620,172800,831153000,42800,42800,42800,42800,0
|
|
20230620,172700,831153000,42800,42800,42800,42800,0
|
|
20230620,172600,831153000,42800,42800,42800,42800,0
|
|
20230620,172500,831153000,42800,42800,42800,42800,0
|
|
20230620,172400,831153000,42800,42800,42800,42800,0
|
|
20230620,172300,831153000,42800,42800,42800,42800,0
|
|
20230620,172200,831153000,42800,42800,42800,42800,0
|
|
20230620,172100,831153000,42800,42800,42800,42800,0
|
|
20230620,172000,831153000,42800,42800,42800,42800,0
|
|
20230620,171900,831153000,42800,42800,42800,42800,0
|
|
20230620,171800,831153000,42800,42800,42800,42800,0
|
|
20230620,171700,831153000,42800,42800,42800,42800,0
|
|
20230620,171600,831153000,42800,42800,42800,42800,0
|
|
20230620,171500,831153000,42800,42800,42800,42800,0
|
|
20230620,171400,831153000,42800,42800,42800,42800,0
|
|
20230620,171300,831153000,42800,42800,42800,42800,0
|
|
20230620,171200,831153000,42800,42800,42800,42800,0
|
|
20230620,171100,831153000,42800,42800,42800,42800,0
|
|
20230620,171000,831153000,42800,42800,42800,42800,0
|
|
20230620,170900,831153000,42800,42800,42800,42800,0
|
|
20230620,170800,831153000,42800,42800,42800,42800,0
|
|
20230620,170700,831153000,42800,42800,42800,42800,0
|
|
20230620,170600,831153000,42800,42800,42800,42800,0
|
|
20230620,170500,831153000,42800,42800,42800,42800,0
|
|
20230620,170400,831153000,42800,42800,42800,42800,0
|
|
20230620,170300,831153000,42800,42800,42800,42800,791
|
|
20230620,170200,831153000,42800,42800,42800,42800,0
|
|
20230620,170100,831153000,42800,42800,42800,42800,0
|
|
20230620,170000,831153000,42800,42800,42800,42800,0
|
|
20230620,165900,831153000,42800,42800,42800,42800,0
|
|
20230620,165800,831153000,42800,42800,42800,42800,0
|
|
20230620,165700,831153000,42800,42800,42800,42800,0
|
|
20230620,165600,831153000,42800,42800,42800,42800,0
|
|
20230620,165500,831153000,42800,42800,42800,42800,0
|
|
20230620,165400,831153000,42800,42800,42800,42800,0
|
|
20230620,165300,831153000,42800,42800,42800,42800,0
|
|
20230620,165200,831153000,42800,42800,42800,42800,0
|
|
20230620,165100,831153000,42800,42800,42800,42800,0
|
|
20230620,165000,831153000,42800,42800,42800,42800,0
|
|
20230620,164900,831153000,42800,42800,42800,42800,0
|
|
20230620,164800,831153000,42800,42800,42800,42800,0
|
|
20230620,164700,831153000,42800,42800,42800,42800,0
|
|
20230620,164600,831153000,42800,42800,42800,42800,0
|
|
20230620,164500,831153000,42800,42800,42800,42800,0
|
|
20230620,164400,831153000,42800,42800,42800,42800,0
|
|
20230620,164300,831153000,42800,42800,42800,42800,0
|
|
20230620,164200,831153000,42800,42800,42800,42800,0
|
|
20230620,164100,831153000,42800,42800,42800,42800,0
|
|
20230620,164000,831153000,42800,42800,42800,42800,0
|
|
20230620,163900,831153000,42800,42800,42800,42800,0
|
|
20230620,163800,831153000,42800,42800,42800,42800,0
|
|
20230620,163700,831153000,42800,42800,42800,42800,0
|
|
20230620,163600,831153000,42800,42800,42800,42800,0
|
|
20230620,163500,831153000,42800,42800,42800,42800,0
|
|
20230620,163400,831153000,42800,42800,42800,42800,0
|
|
20230620,163300,831153000,42800,42800,42800,42800,791
|
|
20230620,163200,831153000,42800,42800,42800,42800,0
|
|
20230620,163100,831153000,42800,42800,42800,42800,0
|
|
20230620,163000,831153000,42800,42800,42800,42800,0
|
|
20230620,162900,831153000,42800,42800,42800,42800,0
|
|
20230620,162800,831153000,42800,42800,42800,42800,0
|
|
20230620,162700,831153000,42800,42800,42800,42800,0
|
|
20230620,162600,831153000,42800,42800,42800,42800,0
|
|
20230620,162500,831153000,42800,42800,42800,42800,0
|
|
20230620,162400,831153000,42800,42800,42800,42800,0
|
|
20230620,162300,831153000,42800,42800,42800,42800,0
|
|
20230620,162200,831153000,42800,42800,42800,42800,0
|
|
20230620,162100,831153000,42800,42800,42800,42800,0
|
|
20230620,162000,831153000,42800,42800,42800,42800,0
|
|
20230620,161900,831153000,42800,42800,42800,42800,0
|
|
20230620,161800,831153000,42800,42800,42800,42800,0
|
|
20230620,161700,831153000,42800,42800,42800,42800,0
|
|
20230620,161600,831153000,42800,42800,42800,42800,0
|
|
20230620,161500,831153000,42800,42800,42800,42800,0
|
|
20230620,161400,831153000,42800,42800,42800,42800,0
|
|
20230620,161300,831153000,42800,42800,42800,42800,0
|
|
20230620,161200,831153000,42800,42800,42800,42800,0
|
|
20230620,161100,831153000,42800,42800,42800,42800,0
|
|
20230620,161000,831153000,42800,42800,42800,42800,0
|
|
20230620,160900,831153000,42800,42800,42800,42800,0
|
|
20230620,160800,831153000,42800,42800,42800,42800,0
|
|
20230620,160700,831153000,42800,42800,42800,42800,0
|
|
20230620,160600,831153000,42800,42800,42800,42800,0
|
|
20230620,160500,831153000,42800,42800,42800,42800,0
|
|
20230620,160400,831153000,42800,42800,42800,42800,0
|
|
20230620,160300,831153000,42800,42800,42800,42800,791
|
|
20230620,160200,831153000,42800,42800,42800,42800,0
|
|
20230620,160100,831153000,42800,42800,42800,42800,0
|
|
20230620,160000,831153000,42800,42800,42800,42800,0
|
|
20230620,155900,831153000,42800,42800,42800,42800,0
|
|
20230620,155800,831153000,42800,42800,42800,42800,0
|
|
20230620,155700,831153000,42800,42800,42800,42800,0
|
|
20230620,155600,831153000,42800,42800,42800,42800,0
|
|
20230620,155500,831153000,42800,42800,42800,42800,0
|
|
20230620,155400,831153000,42800,42800,42800,42800,0
|
|
20230620,155300,831153000,42800,42800,42800,42800,0
|
|
20230620,155200,831153000,42800,42800,42800,42800,0
|
|
20230620,155100,831153000,42800,42800,42800,42800,0
|
|
20230620,155000,831153000,42800,42800,42800,42800,0
|
|
20230620,154900,831153000,42800,42800,42800,42800,0
|
|
20230620,154800,831153000,42800,42800,42800,42800,0
|
|
20230620,154700,831153000,42800,42800,42800,42800,0
|
|
20230620,154600,831153000,42800,42800,42800,42800,0
|
|
20230620,154500,831153000,42800,42800,42800,42800,0
|
|
20230620,154400,831153000,42800,42800,42800,42800,0
|
|
20230620,154300,831153000,42800,42800,42800,42800,0
|
|
20230620,154200,831153000,42800,42800,42800,42800,0
|
|
20230620,154100,831153000,42800,42800,42800,42800,0
|
|
20230620,154000,831153000,42800,42800,42800,42800,0
|
|
20230620,153900,831153000,42800,42800,42800,42800,0
|
|
20230620,153800,831153000,42800,42800,42800,42800,0
|
|
20230620,153700,831153000,42800,42800,42800,42800,0
|
|
20230620,153600,831153000,42800,42800,42800,42800,0
|
|
20230620,153500,831153000,42800,42800,42800,42800,0
|
|
20230620,153400,831153000,42800,42800,42800,42800,0
|
|
20230620,153300,831153000,42800,42800,42800,42800,791
|
|
20230620,153200,831153000,42800,42800,42800,42800,0
|
|
20230620,153100,831153000,42800,42800,42800,42800,0
|
|
20230620,153000,831153000,42800,42800,42800,42800,791
|
|
20230620,152900,797298200,42800,42800,42800,42800,0
|
|
20230620,152800,797298200,42800,42800,42800,42800,0
|
|
20230620,152700,797298200,42800,42800,42800,42800,0
|
|
20230620,152600,797298200,42800,42800,42800,42800,0
|
|
20230620,152500,797298200,42800,42800,42800,42800,0
|
|
20230620,152400,797298200,42800,42800,42800,42800,0
|
|
20230620,152300,797298200,42800,42800,42800,42800,0
|
|
20230620,152200,797298200,42800,42800,42800,42800,0
|
|
20230620,152100,797298200,42800,42800,42800,42800,0
|
|
20230620,152000,797298200,42800,42800,42800,42800,0
|
|
20230620,151900,797298200,42800,42750,42800,42700,60
|
|
20230620,151800,794734050,42750,42750,42750,42750,7
|
|
20230620,151700,794434800,42750,42700,42750,42650,66
|
|
20230620,151600,791614150,42700,42650,42700,42650,176
|
|
20230620,151500,784102750,42650,42650,42700,42650,413
|
|
20230620,151400,766469850,42700,42650,42700,42650,75
|
|
20230620,151300,763270000,42650,42700,42750,42650,765
|
|
20230620,151200,730601100,42700,42700,42750,42700,96
|
|
20230620,151100,726501800,42700,42750,42750,42700,161
|
|
20230620,151000,719626850,42750,42700,42750,42700,75
|
|
20230620,150900,716422350,42700,42700,42700,42700,36
|
|
20230620,150800,714885150,42700,42700,42750,42700,89
|
|
20230620,150700,711083800,42750,42700,42750,42700,47
|
|
20230620,150600,709076250,42700,42750,42750,42700,64
|
|
20230620,150500,706341950,42750,42750,42750,42750,33
|
|
20230620,150400,704931200,42750,42750,42800,42750,133
|
|
20230620,150300,699243450,42750,42750,42750,42750,79
|
|
20230620,150200,695866200,42750,42750,42750,42750,133
|
|
20230620,150100,690180450,42750,42800,42800,42750,94
|
|
20230620,150000,686161300,42750,42800,42800,42750,189
|
|
20230620,145900,678072250,42850,42800,42850,42800,40
|
|
20230620,145800,676359950,42800,42800,42800,42800,67
|
|
20230620,145700,673492350,42900,42800,42900,42800,144
|
|
20230620,145600,667327850,42800,42850,42850,42800,35
|
|
20230620,145500,665829800,42850,42850,42850,42850,157
|
|
20230620,145400,659102350,42850,42850,42900,42850,98
|
|
20230620,145300,654902350,42900,42850,42900,42850,63
|
|
20230620,145200,652201300,42850,42850,42850,42850,35
|
|
20230620,145100,650701550,42850,42950,42950,42850,83
|
|
20230620,145000,647140800,42900,42900,42900,42900,113
|
|
20230620,144900,642293100,42900,42900,42900,42900,1
|
|
20230620,144800,642250200,42900,42900,42950,42900,30
|
|
20230620,144700,640962550,42900,42950,42950,42900,2
|
|
20230620,144600,640876700,42950,42900,42950,42900,33
|
|
20230620,144500,639460950,42900,42950,42950,42900,215
|
|
20230620,144400,630236250,42950,42900,42950,42900,70
|
|
20230620,144300,627233150,42900,42900,42900,42900,17
|
|
20230620,144200,626503850,42900,42900,42900,42900,1
|
|
20230620,144100,626460950,42950,42900,42950,42900,253
|
|
20230620,144000,615606600,42950,42900,42950,42900,31
|
|
20230620,143900,614276000,42900,42900,42900,42900,2
|
|
20230620,143800,614190200,42950,42900,42950,42900,14
|
|
20230620,143700,613588950,42900,42950,42950,42900,55
|
|
20230620,143600,611228050,42950,42900,42950,42900,15
|
|
20230620,143500,610583900,42950,42900,42950,42900,15
|
|
20230620,143400,609939700,42900,42900,42900,42900,17
|
|
20230620,143300,609210400,42950,42950,42950,42950,30
|
|
20230620,143200,607921900,42950,42900,42950,42900,14
|
|
20230620,143100,607320650,42900,42900,42900,42900,16
|
|
20230620,143000,606634250,42900,42900,42900,42900,2
|
|
20230620,142900,606548450,42950,42950,42950,42950,14
|
|
20230620,142800,605947150,42900,42900,42900,42900,17
|
|
20230620,142700,605217850,42950,42950,42950,42950,10
|
|
20230620,142600,604788350,42950,42950,42950,42900,127
|
|
20230620,142500,599334350,43000,43000,43000,43000,14
|
|
20230620,142400,598732350,42950,42950,42950,42950,0
|
|
20230620,142300,598732350,42950,42950,42950,42950,17
|
|
20230620,142200,598002200,42950,42950,43000,42950,148
|
|
20230620,142100,591644800,42950,42950,42950,42950,1
|
|
20230620,142000,591601850,42950,42950,42950,42950,25
|
|
20230620,141900,590528100,42950,43000,43000,42950,16
|
|
20230620,141800,589840150,43000,42950,43000,42950,4
|
|
20230620,141700,589668200,42950,42950,42950,42950,17
|
|
20230620,141600,588938050,43000,43000,43000,43000,14
|
|
20230620,141500,588336050,42950,42950,42950,42950,1
|
|
20230620,141400,588293100,43000,43000,43000,43000,19
|
|
20230620,141300,587476100,43000,43000,43050,43000,40
|
|
20230620,141200,585755500,43000,42950,43000,42950,6
|
|
20230620,141100,585497550,42950,43000,43000,42950,205
|
|
20230620,141000,576692050,43000,43050,43050,43000,28
|
|
20230620,140900,575487950,43050,42950,43050,42950,30
|
|
20230620,140800,574198150,43050,43050,43050,43050,0
|
|
20230620,140700,574198150,43050,43050,43050,43050,1
|
|
20230620,140600,574155100,43050,42950,43050,42950,30
|
|
20230620,140500,572865200,43000,43000,43000,43000,10
|
|
20230620,140400,572435200,42950,42950,42950,42950,0
|
|
20230620,140300,572435200,42950,43050,43050,42950,29
|
|
20230620,140200,571188350,42950,42950,42950,42950,0
|
|
20230620,140100,571188350,42950,42950,42950,42950,0
|
|
20230620,140000,571188350,42950,43050,43050,42950,30
|
|
20230620,135900,569898450,43000,43000,43000,43000,128
|
|
20230620,135800,564394450,43000,43000,43000,43000,1
|
|
20230620,135700,564351450,42950,43000,43000,42950,40
|
|
20230620,135600,562632750,42950,42950,42950,42950,61
|
|
20230620,135500,560012800,42950,42950,42950,42950,16
|
|
20230620,135400,559325600,43000,43000,43000,43000,4
|
|
20230620,135300,559153600,43000,43000,43000,43000,13
|
|
20230620,135200,558594600,43000,42950,43000,42950,24
|
|
20230620,135100,557563400,43000,43000,43000,43000,0
|
|
20230620,135000,557563400,43000,43000,43000,43000,13
|
|
20230620,134900,557004400,43000,43000,43000,43000,5
|
|
20230620,134800,556789400,43100,43100,43100,43100,12
|
|
20230620,134700,556272200,43100,43050,43100,43050,14
|
|
20230620,134600,555668850,43000,43000,43000,43000,17
|
|
20230620,134500,554937850,43100,43100,43100,43100,26
|
|
20230620,134400,553817250,43100,43100,43100,43100,13
|
|
20230620,134300,553256950,43000,43100,43100,43000,19
|
|
20230620,134200,552439650,43100,43100,43100,43100,1
|
|
20230620,134100,552396550,43100,43050,43100,43050,15
|
|
20230620,134000,551750600,43050,43100,43100,43050,31
|
|
20230620,133900,550414750,43050,43050,43050,43050,43
|
|
20230620,133800,548563600,43000,43000,43000,43000,16
|
|
20230620,133700,547875600,43100,43100,43100,43100,14
|
|
20230620,133600,547272200,43000,43000,43000,43000,0
|
|
20230620,133500,547272200,43000,43000,43000,43000,16
|
|
20230620,133400,546584200,43100,43100,43100,43100,13
|
|
20230620,133300,546023900,43000,43000,43000,43000,0
|
|
20230620,133200,546023900,43000,43000,43000,43000,16
|
|
20230620,133100,545335900,43100,43050,43100,43050,13
|
|
20230620,133000,544776000,43050,43000,43050,43000,39
|
|
20230620,132900,543098950,42950,42950,42950,42950,16
|
|
20230620,132800,542411750,43000,43000,43000,43000,14
|
|
20230620,132700,541809750,43000,43000,43000,43000,4
|
|
20230620,132600,541637750,42950,43000,43000,42950,17
|
|
20230620,132500,540907550,43000,43000,43000,43000,19
|
|
20230620,132400,540090550,42950,42950,42950,42950,0
|
|
20230620,132300,540090550,42950,43050,43050,42950,208
|
|
20230620,132200,531147100,43050,43050,43050,43050,0
|
|
20230620,132100,531147100,43050,43000,43050,43000,29
|
|
20230620,132000,529899450,43050,43050,43050,43050,0
|
|
20230620,131900,529899450,43050,43050,43050,43050,0
|
|
20230620,131800,529899450,43050,43000,43050,43000,31
|
|
20230620,131700,528565700,43000,43000,43000,43000,0
|
|
20230620,131600,528565700,43000,43000,43000,43000,1
|
|
20230620,131500,528522700,43000,43100,43100,43000,29
|
|
20230620,131400,527274400,43000,43000,43000,43000,0
|
|
20230620,131300,527274400,43000,43000,43000,43000,2
|
|
20230620,131200,527188400,42950,43100,43100,42950,29
|
|
20230620,131100,525940900,42950,42950,42950,42950,0
|
|
20230620,131000,525940900,42950,42950,42950,42950,0
|
|
20230620,130900,525940900,42950,43100,43100,42950,29
|
|
20230620,130800,524693400,42950,42950,42950,42950,0
|
|
20230620,130700,524693400,42950,42950,42950,42950,16
|
|
20230620,130600,524006200,43100,43050,43100,43050,56
|
|
20230620,130500,521594600,43050,42950,43050,42950,20
|
|
20230620,130400,520733900,42950,42950,43050,42950,22
|
|
20230620,130300,519788700,43050,43050,43050,43050,0
|
|
20230620,130200,519788700,43050,43050,43050,43050,13
|
|
20230620,130100,519229050,42950,42950,42950,42950,16
|
|
20230620,130000,518541850,43050,43050,43050,43050,1
|
|
20230620,125900,518498800,43050,42950,43050,42950,113
|
|
20230620,125800,513644150,42950,42950,42950,42950,16
|
|
20230620,125700,512956950,43050,43050,43050,43050,0
|
|
20230620,125600,512956950,43050,43050,43050,43050,14
|
|
20230620,125500,512354250,42950,42950,42950,42950,17
|
|
20230620,125400,511624100,43050,43050,43050,43050,0
|
|
20230620,125300,511624100,43050,42950,43050,42950,44
|
|
20230620,125200,509732300,42900,42950,42950,42900,17
|
|
20230620,125100,509002950,42950,42950,42950,42950,2
|
|
20230620,125000,508917050,42950,42950,43050,42950,20
|
|
20230620,124900,508057850,43050,43050,43050,43050,21
|
|
20230620,124800,507153800,43000,43000,43000,43000,0
|
|
20230620,124700,507153800,43000,43050,43050,43000,47
|
|
20230620,124600,505131300,43050,43050,43050,43050,14
|
|
20230620,124500,504528600,43100,43100,43100,43100,0
|
|
20230620,124400,504528600,43100,42950,43100,42950,102
|
|
20230620,124300,500141350,43000,43000,43000,43000,13
|
|
20230620,124200,499582350,42950,42950,42950,42950,5
|
|
20230620,124100,499367600,42950,42950,42950,42950,140
|
|
20230620,124000,493354600,42950,42950,42950,42950,31
|
|
20230620,123900,492023150,42900,42900,42900,42900,4
|
|
20230620,123800,491851550,42900,42900,42900,42900,15
|
|
20230620,123700,491208050,42950,42950,42950,42950,14
|
|
20230620,123600,490606750,42900,42900,42900,42900,11
|
|
20230620,123500,490134850,42900,42900,42900,42900,16
|
|
20230620,123400,489448450,42950,42950,42950,42950,0
|
|
20230620,123300,489448450,42950,42800,42950,42800,145
|
|
20230620,123200,483233700,42800,42800,42800,42800,1
|
|
20230620,123100,483190900,42800,42800,42800,42800,1
|
|
20230620,123000,483148100,42850,42800,42850,42800,77
|
|
20230620,122900,479851800,42850,42850,42850,42850,10
|
|
20230620,122800,479423300,42850,42850,42850,42850,10
|
|
20230620,122700,478994800,42800,42800,42850,42800,31
|
|
20230620,122600,477667300,42800,42800,42800,42800,0
|
|
20230620,122500,477667300,42800,42800,42800,42800,6
|
|
20230620,122400,477410500,42800,42850,42850,42800,23
|
|
20230620,122300,476425450,42800,42800,42800,42800,13
|
|
20230620,122200,475869050,42800,42800,42800,42800,0
|
|
20230620,122100,475869050,42800,42850,42850,42800,29
|
|
20230620,122000,474627200,42800,42800,42800,42800,4
|
|
20230620,121900,474456000,42800,42750,42800,42750,40
|
|
20230620,121800,472744800,42800,42800,42800,42800,15
|
|
20230620,121700,472102800,42800,42800,42800,42800,30
|
|
20230620,121600,470818800,42750,42750,42750,42750,16
|
|
20230620,121500,470134800,42800,42800,42800,42800,0
|
|
20230620,121400,470134800,42800,42800,42800,42800,14
|
|
20230620,121300,469535600,42750,42800,42800,42750,17
|
|
20230620,121200,468808800,42800,42800,42800,42800,50
|
|
20230620,121100,466668800,42800,42750,42800,42750,14
|
|
20230620,121000,466070100,42750,42800,42800,42750,16
|
|
20230620,120900,465386050,42800,42800,42800,42800,1
|
|
20230620,120800,465343250,42800,42800,42800,42800,14
|
|
20230620,120700,464744050,42700,42700,42700,42700,16
|
|
20230620,120600,464060850,42750,42750,42750,42750,11
|
|
20230620,120500,463590600,42750,42750,42750,42750,22
|
|
20230620,120400,462650100,42700,42700,42700,42700,16
|
|
20230620,120300,461966900,42750,42750,42750,42750,16
|
|
20230620,120200,461282900,42700,42700,42700,42700,16
|
|
20230620,120100,460599700,42750,42750,42750,42750,14
|
|
20230620,120000,460001200,42700,42750,42750,42700,106
|
|
20230620,115900,455474700,42750,42750,42750,42700,41
|
|
20230620,115800,453722800,42750,42750,42750,42750,15
|
|
20230620,115700,453081550,42750,42750,42750,42750,1
|
|
20230620,115600,453038800,42750,42750,42750,42750,21
|
|
20230620,115500,452141050,42750,42750,42800,42750,24
|
|
20230620,115400,451114350,42800,42800,42800,42800,2
|
|
20230620,115300,451028750,42750,42800,42800,42750,32
|
|
20230620,115200,449660150,42800,42800,42800,42800,13
|
|
20230620,115100,449103750,42800,42800,42800,42800,0
|
|
20230620,115000,449103750,42800,42750,42800,42750,240
|
|
20230620,114900,438843700,42800,42800,42800,42800,14
|
|
20230620,114800,438244500,42750,42750,42750,42750,0
|
|
20230620,114700,438244500,42750,42750,42750,42750,16
|
|
20230620,114600,437560500,42850,42850,42850,42850,0
|
|
20230620,114500,437560500,42850,42750,42850,42750,30
|
|
20230620,114400,436276700,42850,42850,42850,42850,37
|
|
20230620,114300,434691250,42850,42850,42850,42850,81
|
|
20230620,114200,431220400,42850,42800,42850,42800,41
|
|
20230620,114100,429464950,42850,42850,42850,42850,0
|
|
20230620,114000,429464950,42850,42850,42850,42850,11
|
|
20230620,113900,428993600,42850,42750,42850,42750,44
|
|
20230620,113800,427110500,42800,42800,42800,42800,3
|
|
20230620,113700,426982100,42800,42800,42800,42800,30
|
|
20230620,113600,425698100,42750,42850,42850,42750,36
|
|
20230620,113500,424157100,42850,42850,42850,42850,2
|
|
20230620,113400,424071400,42750,42750,42750,42750,0
|
|
20230620,113300,424071400,42750,42850,42850,42750,33
|
|
20230620,113200,422658950,42750,42750,42750,42750,0
|
|
20230620,113100,422658950,42750,42750,42750,42750,16
|
|
20230620,113000,421974950,42850,42850,42850,42850,0
|
|
20230620,112900,421974950,42850,42800,42850,42800,29
|
|
20230620,112800,420733100,42800,42800,42800,42800,3
|
|
20230620,112700,420604700,42800,42800,42800,42800,23
|
|
20230620,112600,419620300,42800,42750,42800,42750,21
|
|
20230620,112500,418721650,42750,42800,42800,42750,17
|
|
20230620,112400,417994850,42750,42750,42800,42750,13
|
|
20230620,112300,417439050,42750,42700,42750,42700,164
|
|
20230620,112200,410435050,42700,42700,42700,42650,78
|
|
20230620,112100,407106450,42700,42650,42700,42650,256
|
|
20230620,112000,396176450,42650,42800,42850,42650,865
|
|
20230620,111900,359204700,42800,42800,42800,42800,18
|
|
20230620,111800,358434300,42800,42800,42800,42800,1
|
|
20230620,111700,358391500,42800,42800,42800,42800,2
|
|
20230620,111600,358305900,42800,42800,42800,42800,29
|
|
20230620,111500,357064700,42800,42800,42800,42800,2
|
|
20230620,111400,356979100,42850,42800,42850,42800,34
|
|
20230620,111300,355523400,42800,42800,42800,42800,14
|
|
20230620,111200,354924200,42800,42800,42850,42800,33
|
|
20230620,111100,353510400,42800,42800,42850,42800,30
|
|
20230620,111000,352226150,42800,42800,42850,42800,9
|
|
20230620,110900,351840900,42850,42800,42850,42800,6
|
|
20230620,110800,351584000,42800,42800,42800,42800,21
|
|
20230620,110700,350685200,42800,43000,43000,42800,1255
|
|
20230620,110600,296798000,43000,43000,43000,43000,6
|
|
20230620,110500,296540000,43000,43000,43000,43000,19
|
|
20230620,110400,295723000,43000,43000,43000,43000,24
|
|
20230620,110300,294691000,43000,43000,43000,43000,4
|
|
20230620,110200,294519000,43000,43000,43000,43000,23
|
|
20230620,110100,293530000,43000,43000,43050,43000,7
|
|
20230620,110000,293228950,43000,43050,43050,43000,6
|
|
20230620,105900,292970850,43000,43000,43000,43000,22
|
|
20230620,105800,292024850,43000,43000,43000,43000,2
|
|
20230620,105700,291938850,43000,43000,43000,43000,18
|
|
20230620,105600,291164850,43000,43000,43000,43000,6
|
|
20230620,105500,290906850,43000,43000,43000,43000,6
|
|
20230620,105400,290648850,43000,43000,43000,43000,22
|
|
20230620,105300,289702850,43000,43000,43000,43000,4
|
|
20230620,105200,289530850,43000,43000,43000,43000,12
|
|
20230620,105100,289014850,43000,43000,43000,43000,20
|
|
20230620,105000,288154850,43000,43000,43000,43000,102
|
|
20230620,104900,283768850,43000,43000,43000,43000,4
|
|
20230620,104800,283596850,43000,43050,43050,43000,21
|
|
20230620,104700,282693750,43000,43000,43000,43000,4
|
|
20230620,104600,282521750,43000,43000,43000,43000,4
|
|
20230620,104500,282349750,43000,43000,43000,43000,20
|
|
20230620,104400,281489750,43000,43000,43000,43000,9
|
|
20230620,104300,281102750,43000,43000,43050,43000,23
|
|
20230620,104200,280113650,43050,43000,43050,43000,36
|
|
20230620,104100,278563950,43000,43050,43050,43000,5
|
|
20230620,104000,278348900,43000,43050,43050,43000,25
|
|
20230620,103900,277273850,43000,43000,43050,43000,12
|
|
20230620,103800,276757550,43000,43000,43000,43000,4
|
|
20230620,103700,276585550,43050,43050,43050,43000,595
|
|
20230620,103600,250975500,43050,43150,43150,43050,264
|
|
20230620,103500,239597250,43100,43100,43100,43100,6
|
|
20230620,103400,239338650,43100,43100,43100,43100,20
|
|
20230620,103300,238476650,43100,43100,43100,43100,1
|
|
20230620,103200,238433550,43100,43100,43100,43100,5
|
|
20230620,103100,238218050,43100,43100,43100,43100,24
|
|
20230620,103000,237183650,43150,43100,43150,43100,3
|
|
20230620,102900,237054250,43100,43100,43100,43100,3
|
|
20230620,102800,236924950,43100,43100,43100,43100,19
|
|
20230620,102700,236106050,43100,43100,43100,43100,4
|
|
20230620,102600,235933650,43100,43100,43100,43100,21
|
|
20230620,102500,235028550,43100,43100,43100,43100,2
|
|
20230620,102400,234942350,43100,43150,43150,43100,4
|
|
20230620,102300,234769900,43100,43100,43100,43100,20
|
|
20230620,102200,233907900,43100,43150,43150,43100,2
|
|
20230620,102100,233821650,43150,43200,43200,43100,88
|
|
20230620,102000,230024200,43250,43200,43250,43150,46
|
|
20230620,101900,228036900,43150,43200,43200,43150,77
|
|
20230620,101800,224711350,43200,43200,43200,43200,57
|
|
20230620,101700,222248950,43200,43200,43200,43200,127
|
|
20230620,101600,216762550,43200,43200,43200,43200,3
|
|
20230620,101500,216632950,43250,43250,43250,43250,48
|
|
20230620,101400,214556950,43250,43250,43250,43250,5
|
|
20230620,101300,214340700,43250,43250,43250,43200,61
|
|
20230620,101200,211702550,43200,43200,43200,43200,1
|
|
20230620,101100,211659350,43250,43250,43250,43200,321
|
|
20230620,101000,197776200,43200,43200,43250,43200,5
|
|
20230620,100900,197560150,43200,43200,43200,43200,2
|
|
20230620,100800,197473750,43200,43200,43200,43200,1
|
|
20230620,100700,197430550,43250,43250,43250,43200,20
|
|
20230620,100600,196565650,43200,43200,43200,43200,5
|
|
20230620,100500,196349650,43250,43250,43250,43200,5
|
|
20230620,100400,196133450,43200,43200,43200,43200,2
|
|
20230620,100300,196047050,43200,43200,43200,43200,2
|
|
20230620,100200,195960650,43200,43200,43200,43200,7
|
|
20230620,100100,195658250,43250,43200,43250,43200,3
|
|
20230620,100000,195528600,43200,43200,43200,43200,2
|
|
20230620,095900,195442200,43200,43200,43200,43200,3
|
|
20230620,095800,195312600,43250,43200,43250,43200,12
|
|
20230620,095700,194793750,43250,43200,43250,43200,3
|
|
20230620,095600,194664100,43200,43200,43200,43200,2
|
|
20230620,095500,194577700,43200,43200,43200,43200,5
|
|
20230620,095400,194361700,43200,43200,43200,43200,1
|
|
20230620,095300,194318500,43200,43200,43200,43200,4
|
|
20230620,095200,194145700,43200,43200,43200,43200,2
|
|
20230620,095100,194059300,43200,43250,43250,43200,46
|
|
20230620,095000,192069850,43200,43250,43250,43200,3
|
|
20230620,094900,191940200,43250,43300,43300,43250,94
|
|
20230620,094800,187871850,43300,43300,43300,43300,3
|
|
20230620,094700,187741950,43300,43300,43300,43300,1
|
|
20230620,094600,187698650,43300,43300,43300,43300,0
|
|
20230620,094500,187698650,43300,43300,43350,43300,48
|
|
20230620,094400,185618600,43350,43350,43350,43350,10
|
|
20230620,094300,185185100,43350,43350,43350,43350,3
|
|
20230620,094200,185055050,43350,43350,43350,43350,0
|
|
20230620,094100,185055050,43350,43450,43450,43300,729
|
|
20230620,094000,153397700,43450,43500,43500,43450,5
|
|
20230620,093900,153180350,43450,43450,43450,43450,2
|
|
20230620,093800,153093450,43450,43500,43500,43450,3
|
|
20230620,093700,152963050,43450,43550,43550,43450,28
|
|
20230620,093600,151745050,43600,43650,43650,43600,2
|
|
20230620,093500,151657800,43450,43600,43700,43450,585
|
|
20230620,093400,126150650,43600,43600,43600,43550,4
|
|
20230620,093300,125976350,43550,43550,43600,43550,22
|
|
20230620,093200,125018200,43550,43550,43550,43500,6
|
|
20230620,093100,124757000,43500,43550,43550,43500,5
|
|
20230620,093000,124539350,43500,43500,43500,43450,55
|
|
20230620,092900,122146900,43500,43450,43500,43450,30
|
|
20230620,092800,120842100,43450,43500,43500,43450,31
|
|
20230620,092700,119493700,43500,43450,43500,43450,5
|
|
20230620,092600,119276350,43450,43400,43450,43400,14
|
|
20230620,092500,118668150,43350,43300,43350,43300,68
|
|
20230620,092400,115720450,43300,43350,43350,43300,65
|
|
20230620,092300,112903150,43400,43400,43400,43400,23
|
|
20230620,092200,111904950,43400,43350,43400,43350,48
|
|
20230620,092100,109824100,43400,43400,43400,43350,137
|
|
20230620,092000,103879500,43450,43450,43450,43450,2
|
|
20230620,091900,103792600,43450,43450,43450,43450,23
|
|
20230620,091800,102793250,43450,43500,43500,43450,12
|
|
20230620,091700,102271300,43450,43450,43450,43450,1
|
|
20230620,091600,102227850,43500,43500,43500,43500,20
|
|
20230620,091500,101357850,43450,43450,43450,43450,0
|
|
20230620,091400,101357850,43450,43500,43500,43450,12
|
|
20230620,091300,100835900,43500,43500,43500,43500,12
|
|
20230620,091200,100313900,43500,43500,43500,43500,14
|
|
20230620,091100,99704900,43500,43500,43500,43500,13
|
|
20230620,091000,99139400,43500,43500,43550,43400,450
|
|
20230620,090900,79565600,43450,43500,43500,43450,29
|
|
20230620,090800,78304650,43500,43450,43500,43450,232
|
|
20230620,090700,68222450,43450,43500,43500,43450,32
|
|
20230620,090600,66831550,43500,43500,43500,43500,1
|
|
20230620,090500,66788050,43500,43450,43500,43450,51
|
|
20230620,090400,64572050,43500,43400,43500,43400,117
|
|
20230620,090300,59484850,43400,43350,43450,43300,194
|
|
20230620,090200,51068950,43350,43250,43350,43250,173
|
|
20230620,090100,43576900,43250,43200,43250,43200,101
|
|
20230620,090000,39213650,43200,42950,43200,42950,913
|