609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190600,572221250,42700,42700,42700,42700,2586
|
|
20230622,190500,572221250,42700,42700,42700,42700,0
|
|
20230622,190400,572221250,42700,42700,42700,42700,0
|
|
20230622,190300,572221250,42700,42700,42700,42700,0
|
|
20230622,190200,572221250,42700,42700,42700,42700,0
|
|
20230622,190100,572221250,42700,42700,42700,42700,0
|
|
20230622,190000,572221250,42700,42700,42700,42700,0
|
|
20230622,185900,572221250,42700,42700,42700,42700,0
|
|
20230622,185800,572221250,42700,42700,42700,42700,0
|
|
20230622,185700,572221250,42700,42700,42700,42700,0
|
|
20230622,185600,572221250,42700,42700,42700,42700,0
|
|
20230622,185500,572221250,42700,42700,42700,42700,0
|
|
20230622,185400,572221250,42700,42700,42700,42700,0
|
|
20230622,185300,572221250,42700,42700,42700,42700,0
|
|
20230622,185200,572221250,42700,42700,42700,42700,0
|
|
20230622,185100,572221250,42700,42700,42700,42700,0
|
|
20230622,185000,572221250,42700,42700,42700,42700,0
|
|
20230622,184900,572221250,42700,42700,42700,42700,0
|
|
20230622,184800,572221250,42700,42700,42700,42700,0
|
|
20230622,184700,572221250,42700,42700,42700,42700,0
|
|
20230622,184600,572221250,42700,42700,42700,42700,0
|
|
20230622,184500,572221250,42700,42700,42700,42700,0
|
|
20230622,184400,572221250,42700,42700,42700,42700,0
|
|
20230622,184300,572221250,42700,42700,42700,42700,0
|
|
20230622,184200,572221250,42700,42700,42700,42700,0
|
|
20230622,184100,572221250,42700,42700,42700,42700,0
|
|
20230622,184000,572221250,42700,42700,42700,42700,0
|
|
20230622,183900,572221250,42700,42700,42700,42700,0
|
|
20230622,183800,572221250,42700,42700,42700,42700,0
|
|
20230622,183700,572221250,42700,42700,42700,42700,0
|
|
20230622,183600,572221250,42700,42700,42700,42700,2586
|
|
20230622,183500,572221250,42700,42700,42700,42700,0
|
|
20230622,183400,572221250,42700,42700,42700,42700,0
|
|
20230622,183300,572221250,42700,42700,42700,42700,0
|
|
20230622,183200,572221250,42700,42700,42700,42700,0
|
|
20230622,183100,572221250,42700,42700,42700,42700,0
|
|
20230622,183000,572221250,42700,42700,42700,42700,0
|
|
20230622,182900,572221250,42700,42700,42700,42700,0
|
|
20230622,182800,572221250,42700,42700,42700,42700,0
|
|
20230622,182700,572221250,42700,42700,42700,42700,0
|
|
20230622,182600,572221250,42700,42700,42700,42700,0
|
|
20230622,182500,572221250,42700,42700,42700,42700,0
|
|
20230622,182400,572221250,42700,42700,42700,42700,0
|
|
20230622,182300,572221250,42700,42700,42700,42700,0
|
|
20230622,182200,572221250,42700,42700,42700,42700,0
|
|
20230622,182100,572221250,42700,42700,42700,42700,0
|
|
20230622,182000,572221250,42700,42700,42700,42700,0
|
|
20230622,181900,572221250,42700,42700,42700,42700,0
|
|
20230622,181800,572221250,42700,42700,42700,42700,0
|
|
20230622,181700,572221250,42700,42700,42700,42700,0
|
|
20230622,181600,572221250,42700,42700,42700,42700,0
|
|
20230622,181500,572221250,42700,42700,42700,42700,0
|
|
20230622,181400,572221250,42700,42700,42700,42700,0
|
|
20230622,181300,572221250,42700,42700,42700,42700,0
|
|
20230622,181200,572221250,42700,42700,42700,42700,0
|
|
20230622,181100,572221250,42700,42700,42700,42700,0
|
|
20230622,181000,572221250,42700,42700,42700,42700,0
|
|
20230622,180900,572221250,42700,42700,42700,42700,0
|
|
20230622,180800,572221250,42700,42700,42700,42700,0
|
|
20230622,180700,572221250,42700,42700,42700,42700,0
|
|
20230622,180600,572221250,42700,42700,42700,42700,2586
|
|
20230622,180500,572221250,42700,42700,42700,42700,0
|
|
20230622,180400,572221250,42700,42700,42700,42700,0
|
|
20230622,180300,572221250,42700,42700,42700,42700,0
|
|
20230622,180200,572221250,42700,42700,42700,42700,0
|
|
20230622,180100,572221250,42700,42700,42700,42700,0
|
|
20230622,180000,572221250,42700,42700,42700,42700,0
|
|
20230622,175900,572221250,42700,42700,42700,42700,0
|
|
20230622,175800,572221250,42700,42700,42700,42700,0
|
|
20230622,175700,572221250,42700,42700,42700,42700,0
|
|
20230622,175600,572221250,42700,42700,42700,42700,0
|
|
20230622,175500,572221250,42700,42700,42700,42700,0
|
|
20230622,175400,572221250,42700,42700,42700,42700,0
|
|
20230622,175300,572221250,42700,42700,42700,42700,0
|
|
20230622,175200,572221250,42700,42700,42700,42700,0
|
|
20230622,175100,572221250,42700,42700,42700,42700,0
|
|
20230622,175000,572221250,42700,42700,42700,42700,0
|
|
20230622,174900,572221250,42700,42700,42700,42700,0
|
|
20230622,174800,572221250,42700,42700,42700,42700,0
|
|
20230622,174700,572221250,42700,42700,42700,42700,0
|
|
20230622,174600,572221250,42700,42700,42700,42700,0
|
|
20230622,174500,572221250,42700,42700,42700,42700,0
|
|
20230622,174400,572221250,42700,42700,42700,42700,0
|
|
20230622,174300,572221250,42700,42700,42700,42700,0
|
|
20230622,174200,572221250,42700,42700,42700,42700,0
|
|
20230622,174100,572221250,42700,42700,42700,42700,0
|
|
20230622,174000,572221250,42700,42700,42700,42700,0
|
|
20230622,173900,572221250,42700,42700,42700,42700,0
|
|
20230622,173800,572221250,42700,42700,42700,42700,0
|
|
20230622,173700,572221250,42700,42700,42700,42700,0
|
|
20230622,173600,572221250,42700,42700,42700,42700,2586
|
|
20230622,173500,572221250,42700,42700,42700,42700,0
|
|
20230622,173400,572221250,42700,42700,42700,42700,0
|
|
20230622,173300,572221250,42700,42700,42700,42700,0
|
|
20230622,173200,572221250,42700,42700,42700,42700,0
|
|
20230622,173100,572221250,42700,42700,42700,42700,0
|
|
20230622,173000,572221250,42700,42700,42700,42700,0
|
|
20230622,172900,572221250,42700,42700,42700,42700,0
|
|
20230622,172800,572221250,42700,42700,42700,42700,0
|
|
20230622,172700,572221250,42700,42700,42700,42700,0
|
|
20230622,172600,572221250,42700,42700,42700,42700,0
|
|
20230622,172500,572221250,42700,42700,42700,42700,0
|
|
20230622,172400,572221250,42700,42700,42700,42700,0
|
|
20230622,172300,572221250,42700,42700,42700,42700,0
|
|
20230622,172200,572221250,42700,42700,42700,42700,0
|
|
20230622,172100,572221250,42700,42700,42700,42700,0
|
|
20230622,172000,572221250,42700,42700,42700,42700,0
|
|
20230622,171900,572221250,42700,42700,42700,42700,0
|
|
20230622,171800,572221250,42700,42700,42700,42700,0
|
|
20230622,171700,572221250,42700,42700,42700,42700,0
|
|
20230622,171600,572221250,42700,42700,42700,42700,0
|
|
20230622,171500,572221250,42700,42700,42700,42700,0
|
|
20230622,171400,572221250,42700,42700,42700,42700,0
|
|
20230622,171300,572221250,42700,42700,42700,42700,0
|
|
20230622,171200,572221250,42700,42700,42700,42700,0
|
|
20230622,171100,572221250,42700,42700,42700,42700,0
|
|
20230622,171000,572221250,42700,42700,42700,42700,0
|
|
20230622,170900,572221250,42700,42700,42700,42700,0
|
|
20230622,170800,572221250,42700,42700,42700,42700,0
|
|
20230622,170700,572221250,42700,42700,42700,42700,0
|
|
20230622,170600,572221250,42700,42700,42700,42700,2586
|
|
20230622,170500,572221250,42700,42700,42700,42700,0
|
|
20230622,170400,572221250,42700,42700,42700,42700,0
|
|
20230622,170300,572221250,42700,42700,42700,42700,0
|
|
20230622,170200,572221250,42700,42700,42700,42700,0
|
|
20230622,170100,572221250,42700,42700,42700,42700,0
|
|
20230622,170000,572221250,42700,42700,42700,42700,0
|
|
20230622,165900,572221250,42700,42700,42700,42700,0
|
|
20230622,165800,572221250,42700,42700,42700,42700,0
|
|
20230622,165700,572221250,42700,42700,42700,42700,0
|
|
20230622,165600,572221250,42700,42700,42700,42700,0
|
|
20230622,165500,572221250,42700,42700,42700,42700,0
|
|
20230622,165400,572221250,42700,42700,42700,42700,0
|
|
20230622,165300,572221250,42700,42700,42700,42700,0
|
|
20230622,165200,572221250,42700,42700,42700,42700,0
|
|
20230622,165100,572221250,42700,42700,42700,42700,0
|
|
20230622,165000,572221250,42700,42700,42700,42700,0
|
|
20230622,164900,572221250,42700,42700,42700,42700,0
|
|
20230622,164800,572221250,42700,42700,42700,42700,0
|
|
20230622,164700,572221250,42700,42700,42700,42700,0
|
|
20230622,164600,572221250,42700,42700,42700,42700,0
|
|
20230622,164500,572221250,42700,42700,42700,42700,0
|
|
20230622,164400,572221250,42700,42700,42700,42700,0
|
|
20230622,164300,572221250,42700,42700,42700,42700,0
|
|
20230622,164200,572221250,42700,42700,42700,42700,0
|
|
20230622,164100,572221250,42700,42700,42700,42700,0
|
|
20230622,164000,572221250,42700,42700,42700,42700,0
|
|
20230622,163900,572221250,42700,42700,42700,42700,0
|
|
20230622,163800,572221250,42700,42700,42700,42700,0
|
|
20230622,163700,572221250,42700,42700,42700,42700,0
|
|
20230622,163600,572221250,42700,42700,42700,42700,2586
|
|
20230622,163500,572221250,42700,42700,42700,42700,0
|
|
20230622,163400,572221250,42700,42700,42700,42700,0
|
|
20230622,163300,572221250,42700,42700,42700,42700,0
|
|
20230622,163200,572221250,42700,42700,42700,42700,0
|
|
20230622,163100,572221250,42700,42700,42700,42700,0
|
|
20230622,163000,572221250,42700,42700,42700,42700,0
|
|
20230622,162900,572221250,42700,42700,42700,42700,0
|
|
20230622,162800,572221250,42700,42700,42700,42700,0
|
|
20230622,162700,572221250,42700,42700,42700,42700,0
|
|
20230622,162600,572221250,42700,42700,42700,42700,0
|
|
20230622,162500,572221250,42700,42700,42700,42700,0
|
|
20230622,162400,572221250,42700,42700,42700,42700,0
|
|
20230622,162300,572221250,42700,42700,42700,42700,0
|
|
20230622,162200,572221250,42700,42700,42700,42700,0
|
|
20230622,162100,572221250,42700,42700,42700,42700,0
|
|
20230622,162000,572221250,42700,42700,42700,42700,0
|
|
20230622,161900,572221250,42700,42700,42700,42700,0
|
|
20230622,161800,572221250,42700,42700,42700,42700,0
|
|
20230622,161700,572221250,42700,42700,42700,42700,0
|
|
20230622,161600,572221250,42700,42700,42700,42700,0
|
|
20230622,161500,572221250,42700,42700,42700,42700,0
|
|
20230622,161400,572221250,42700,42700,42700,42700,0
|
|
20230622,161300,572221250,42700,42700,42700,42700,0
|
|
20230622,161200,572221250,42700,42700,42700,42700,0
|
|
20230622,161100,572221250,42700,42700,42700,42700,0
|
|
20230622,161000,572221250,42700,42700,42700,42700,0
|
|
20230622,160900,572221250,42700,42700,42700,42700,0
|
|
20230622,160800,572221250,42700,42700,42700,42700,0
|
|
20230622,160700,572221250,42700,42700,42700,42700,0
|
|
20230622,160600,572221250,42700,42700,42700,42700,2586
|
|
20230622,160500,572221250,42700,42700,42700,42700,0
|
|
20230622,160400,572221250,42700,42700,42700,42700,0
|
|
20230622,160300,572221250,42700,42700,42700,42700,0
|
|
20230622,160200,572221250,42700,42700,42700,42700,0
|
|
20230622,160100,572221250,42700,42700,42700,42700,0
|
|
20230622,160000,572221250,42700,42700,42700,42700,0
|
|
20230622,155900,572221250,42700,42700,42700,42700,0
|
|
20230622,155800,572221250,42700,42700,42700,42700,0
|
|
20230622,155700,572221250,42700,42700,42700,42700,0
|
|
20230622,155600,572221250,42700,42700,42700,42700,0
|
|
20230622,155500,572221250,42700,42700,42700,42700,0
|
|
20230622,155400,572221250,42700,42700,42700,42700,0
|
|
20230622,155300,572221250,42700,42700,42700,42700,0
|
|
20230622,155200,572221250,42700,42700,42700,42700,0
|
|
20230622,155100,572221250,42700,42700,42700,42700,0
|
|
20230622,155000,572221250,42700,42700,42700,42700,0
|
|
20230622,154900,572221250,42700,42700,42700,42700,0
|
|
20230622,154800,572221250,42700,42700,42700,42700,0
|
|
20230622,154700,572221250,42700,42700,42700,42700,0
|
|
20230622,154600,572221250,42700,42700,42700,42700,0
|
|
20230622,154500,572221250,42700,42700,42700,42700,0
|
|
20230622,154400,572221250,42700,42700,42700,42700,0
|
|
20230622,154300,572221250,42700,42700,42700,42700,0
|
|
20230622,154200,572221250,42700,42700,42700,42700,0
|
|
20230622,154100,572221250,42700,42700,42700,42700,0
|
|
20230622,154000,572221250,42700,42700,42700,42700,0
|
|
20230622,153900,572221250,42700,42700,42700,42700,0
|
|
20230622,153800,572221250,42700,42700,42700,42700,0
|
|
20230622,153700,572221250,42700,42700,42700,42700,0
|
|
20230622,153600,572221250,42700,42700,42700,42700,2586
|
|
20230622,153500,572221250,42700,42700,42700,42700,0
|
|
20230622,153400,572221250,42700,42700,42700,42700,0
|
|
20230622,153300,572221250,42700,42700,42700,42700,0
|
|
20230622,153200,572221250,42700,42700,42700,42700,0
|
|
20230622,153100,572221250,42700,42700,42700,42700,0
|
|
20230622,153000,572221250,42700,42700,42700,42700,2586
|
|
20230622,152900,461799050,42350,42350,42350,42350,0
|
|
20230622,152800,461799050,42350,42350,42350,42350,0
|
|
20230622,152700,461799050,42350,42350,42350,42350,0
|
|
20230622,152600,461799050,42350,42350,42350,42350,0
|
|
20230622,152500,461799050,42350,42350,42350,42350,0
|
|
20230622,152400,461799050,42350,42350,42350,42350,0
|
|
20230622,152300,461799050,42350,42350,42350,42350,0
|
|
20230622,152200,461799050,42350,42350,42350,42350,0
|
|
20230622,152100,461799050,42350,42350,42350,42350,0
|
|
20230622,152000,461799050,42350,42350,42350,42350,0
|
|
20230622,151900,461799050,42350,42250,42350,42250,32
|
|
20230622,151800,460444550,42300,42300,42300,42300,8
|
|
20230622,151700,460106150,42300,42300,42350,42300,231
|
|
20230622,151600,450331100,42300,42300,42300,42300,4
|
|
20230622,151500,450161900,42300,42250,42300,42250,3
|
|
20230622,151400,450035050,42300,42200,42300,42200,7
|
|
20230622,151300,449739250,42300,42200,42300,42200,5
|
|
20230622,151200,449528050,42200,42200,42200,42200,3
|
|
20230622,151100,449401450,42200,42250,42300,42200,27
|
|
20230622,151000,448261550,42200,42200,42200,42200,4
|
|
20230622,150900,448092750,42200,42200,42200,42200,12
|
|
20230622,150800,447586350,42200,42250,42250,42200,3
|
|
20230622,150700,447459700,42250,42250,42250,42250,0
|
|
20230622,150600,447459700,42250,42250,42250,42250,0
|
|
20230622,150500,447459700,42250,42250,42250,42250,0
|
|
20230622,150400,447459700,42250,42250,42250,42250,30
|
|
20230622,150300,446192200,42150,42250,42250,42150,60
|
|
20230622,150200,443662550,42250,42250,42250,42250,5
|
|
20230622,150100,443451300,42250,42250,42250,42200,46
|
|
20230622,150000,441509350,42150,42150,42150,42150,4
|
|
20230622,145900,441340750,42150,42250,42250,42150,85
|
|
20230622,145800,437753550,42250,42300,42300,42250,17
|
|
20230622,145700,437035250,42300,42300,42300,42300,44
|
|
20230622,145600,435174050,42300,42300,42300,42300,17
|
|
20230622,145500,434454950,42350,42200,42400,42200,58
|
|
20230622,145400,431998450,42200,42300,42300,42200,43
|
|
20230622,145300,430181250,42200,42200,42300,42200,154
|
|
20230622,145200,423676650,42200,42200,42200,42200,35
|
|
20230622,145100,422199650,42200,42200,42200,42200,18
|
|
20230622,145000,421440050,42200,42200,42200,42200,18
|
|
20230622,144900,420680450,42200,42200,42200,42200,17
|
|
20230622,144800,419963050,42200,42200,42200,42200,17
|
|
20230622,144700,419245650,42200,42200,42200,42200,33
|
|
20230622,144600,417853050,42200,42250,42250,42200,19
|
|
20230622,144500,417051150,42250,42200,42250,42200,17
|
|
20230622,144400,416333700,42150,42150,42150,42150,17
|
|
20230622,144300,415617150,42200,42200,42200,42200,63
|
|
20230622,144200,412958550,42250,42300,42300,42200,24
|
|
20230622,144100,411945300,42200,42250,42250,42200,47
|
|
20230622,144000,409960400,42250,42200,42250,42200,35
|
|
20230622,143900,408482450,42250,42250,42250,42250,22
|
|
20230622,143800,407552950,42250,42250,42250,42250,17
|
|
20230622,143700,406834700,42250,42250,42250,42250,16
|
|
20230622,143600,406158700,42300,42300,42300,42300,16
|
|
20230622,143500,405481900,42300,42300,42300,42300,44
|
|
20230622,143400,403620700,42300,42300,42300,42300,33
|
|
20230622,143300,402224800,42350,42300,42350,42300,21
|
|
20230622,143200,401336300,42350,42300,42350,42300,69
|
|
20230622,143100,398415550,42300,42250,42300,42200,33
|
|
20230622,143000,397022000,42250,42200,42250,42200,138
|
|
20230622,142900,391192350,42200,42200,42200,42200,16
|
|
20230622,142800,390517150,42200,42250,42250,42200,48
|
|
20230622,142700,388491500,42200,42250,42250,42200,230
|
|
20230622,142600,378774850,42250,42250,42300,42250,44
|
|
20230622,142500,376915550,42300,42250,42300,42250,21
|
|
20230622,142400,376028100,42300,42300,42300,42250,35
|
|
20230622,142300,374548400,42300,42300,42300,42250,37
|
|
20230622,142200,372984150,42250,42250,42250,42250,17
|
|
20230622,142100,372265900,42300,42350,42350,42300,29
|
|
20230622,142000,371038550,42450,42350,42450,42350,46
|
|
20230622,141900,369087550,42500,42600,42600,42250,1190
|
|
20230622,141800,318660400,42550,42600,42600,42550,45
|
|
20230622,141700,316745050,42550,42550,42550,42550,17
|
|
20230622,141600,316021700,42600,42550,42600,42550,21
|
|
20230622,141500,315127900,42550,42550,42550,42550,35
|
|
20230622,141400,313638650,42600,42550,42600,42550,22
|
|
20230622,141300,312702250,42550,42550,42550,42550,17
|
|
20230622,141200,311978900,42550,42550,42600,42550,134
|
|
20230622,141100,306276050,42550,42550,42550,42550,16
|
|
20230622,141000,305595250,42550,42550,42550,42550,17
|
|
20230622,140900,304871900,42600,42550,42600,42550,22
|
|
20230622,140800,303935550,42550,42550,42550,42550,16
|
|
20230622,140700,303254750,42600,42600,42600,42600,9
|
|
20230622,140600,302871350,42600,42600,42650,42550,26
|
|
20230622,140500,301763900,42600,42600,42600,42600,0
|
|
20230622,140400,301763900,42600,42600,42600,42600,0
|
|
20230622,140300,301763900,42600,42600,42600,42600,20
|
|
20230622,140200,300911900,42600,42600,42600,42600,1
|
|
20230622,140100,300869300,42700,42700,42700,42700,1
|
|
20230622,140000,300826600,42700,42700,42700,42700,3
|
|
20230622,135900,300698500,42700,42700,42700,42700,0
|
|
20230622,135800,300698500,42700,42650,42700,42650,35
|
|
20230622,135700,299205650,42650,42650,42650,42650,7
|
|
20230622,135600,298907100,42650,42650,42650,42650,0
|
|
20230622,135500,298907100,42650,42650,42650,42650,1
|
|
20230622,135400,298864450,42600,42600,42600,42600,31
|
|
20230622,135300,297543850,42600,42600,42600,42600,21
|
|
20230622,135200,296649250,42600,42550,42600,42550,138
|
|
20230622,135100,290775050,42550,42550,42550,42550,0
|
|
20230622,135000,290775050,42550,42550,42550,42550,0
|
|
20230622,134900,290775050,42550,42550,42550,42550,0
|
|
20230622,134800,290775050,42550,42500,42550,42500,7
|
|
20230622,134700,290477500,42500,42500,42500,42500,0
|
|
20230622,134600,290477500,42500,42500,42500,42500,0
|
|
20230622,134500,290477500,42500,42500,42500,42500,0
|
|
20230622,134400,290477500,42500,42500,42500,42500,0
|
|
20230622,134300,290477500,42500,42500,42500,42500,5
|
|
20230622,134200,290265000,42500,42550,42550,42500,3
|
|
20230622,134100,290137450,42550,42550,42550,42550,0
|
|
20230622,134000,290137450,42550,42550,42550,42550,15
|
|
20230622,133900,289499200,42600,42600,42600,42600,0
|
|
20230622,133800,289499200,42600,42600,42600,42600,0
|
|
20230622,133700,289499200,42600,42600,42600,42600,0
|
|
20230622,133600,289499200,42600,42600,42600,42600,5
|
|
20230622,133500,289286200,42600,42600,42600,42600,0
|
|
20230622,133400,289286200,42600,42600,42600,42600,56
|
|
20230622,133300,286900600,42600,42450,42600,42450,494
|
|
20230622,133200,265926700,42450,42650,42650,42450,240
|
|
20230622,133100,255725800,42650,42550,42650,42550,89
|
|
20230622,133000,251935700,42600,42600,42600,42600,0
|
|
20230622,132900,251935700,42600,42600,42600,42600,0
|
|
20230622,132800,251935700,42600,42600,42600,42600,20
|
|
20230622,132700,251083700,42600,42550,42600,42550,82
|
|
20230622,132600,247594400,42600,42600,42600,42600,1
|
|
20230622,132500,247551800,42550,42550,42550,42550,0
|
|
20230622,132400,247551800,42550,42550,42550,42550,0
|
|
20230622,132300,247551800,42550,42550,42550,42550,9
|
|
20230622,132200,247168850,42550,42550,42550,42550,0
|
|
20230622,132100,247168850,42550,42550,42550,42550,1
|
|
20230622,132000,247126300,42550,42550,42550,42550,8
|
|
20230622,131900,246785900,42500,42500,42500,42500,0
|
|
20230622,131800,246785900,42500,42500,42500,42500,0
|
|
20230622,131700,246785900,42500,42450,42500,42450,37
|
|
20230622,131600,245214650,42450,42450,42450,42450,0
|
|
20230622,131500,245214650,42450,42500,42500,42350,231
|
|
20230622,131400,235422550,42550,42550,42550,42550,5
|
|
20230622,131300,235209800,42600,42600,42600,42600,6
|
|
20230622,131200,234954200,42650,42650,42650,42650,0
|
|
20230622,131100,234954200,42650,42650,42650,42650,54
|
|
20230622,131000,232651100,42650,42650,42650,42650,0
|
|
20230622,130900,232651100,42650,42650,42650,42650,0
|
|
20230622,130800,232651100,42650,42650,42650,42650,0
|
|
20230622,130700,232651100,42650,42650,42650,42650,10
|
|
20230622,130600,232224600,42650,42650,42650,42650,0
|
|
20230622,130500,232224600,42650,42650,42650,42650,0
|
|
20230622,130400,232224600,42650,42550,42650,42450,656
|
|
20230622,130300,204346450,42550,42550,42550,42550,18
|
|
20230622,130200,203580550,42500,42500,42500,42500,0
|
|
20230622,130100,203580550,42500,42500,42500,42500,0
|
|
20230622,130000,203580550,42500,42500,42500,42500,0
|
|
20230622,125900,203580550,42500,42500,42500,42500,0
|
|
20230622,125800,203580550,42500,42500,42500,42500,0
|
|
20230622,125700,203580550,42500,42500,42500,42500,0
|
|
20230622,125600,203580550,42500,42500,42500,42500,0
|
|
20230622,125500,203580550,42500,42500,42500,42500,2
|
|
20230622,125400,203495550,42550,42500,42550,42500,20
|
|
20230622,125300,202645400,42550,42550,42550,42550,0
|
|
20230622,125200,202645400,42550,42550,42550,42550,0
|
|
20230622,125100,202645400,42550,42550,42550,42550,0
|
|
20230622,125000,202645400,42550,42450,42550,42450,140
|
|
20230622,124900,196701000,42400,42400,42400,42400,0
|
|
20230622,124800,196701000,42400,42400,42400,42400,0
|
|
20230622,124700,196701000,42400,42400,42400,42400,0
|
|
20230622,124600,196701000,42400,42400,42400,42400,0
|
|
20230622,124500,196701000,42400,42400,42400,42400,1
|
|
20230622,124400,196658600,42400,42400,42400,42400,0
|
|
20230622,124300,196658600,42400,42400,42400,42400,0
|
|
20230622,124200,196658600,42400,42400,42400,42400,13
|
|
20230622,124100,196107400,42450,42450,42450,42450,0
|
|
20230622,124000,196107400,42450,42450,42450,42450,0
|
|
20230622,123900,196107400,42450,42450,42450,42450,0
|
|
20230622,123800,196107400,42450,42450,42450,42450,0
|
|
20230622,123700,196107400,42450,42350,42450,42350,118
|
|
20230622,123600,191109150,42350,42350,42350,42350,0
|
|
20230622,123500,191109150,42350,42350,42350,42350,0
|
|
20230622,123400,191109150,42350,42350,42350,42350,0
|
|
20230622,123300,191109150,42350,42350,42350,42350,5
|
|
20230622,123200,190897400,42350,42350,42350,42350,0
|
|
20230622,123100,190897400,42350,42350,42350,42350,12
|
|
20230622,123000,190389200,42350,42350,42350,42350,0
|
|
20230622,122900,190389200,42350,42350,42350,42350,9
|
|
20230622,122800,190008050,42350,42350,42350,42350,0
|
|
20230622,122700,190008050,42350,42350,42350,42350,2
|
|
20230622,122600,189923350,42350,42350,42350,42350,0
|
|
20230622,122500,189923350,42350,42350,42350,42350,7
|
|
20230622,122400,189626900,42350,42350,42350,42350,1
|
|
20230622,122300,189584550,42300,42300,42300,42300,0
|
|
20230622,122200,189584550,42300,42300,42300,42300,0
|
|
20230622,122100,189584550,42300,42300,42300,42300,1
|
|
20230622,122000,189542250,42300,42300,42300,42300,50
|
|
20230622,121900,187427250,42300,42300,42300,42300,13
|
|
20230622,121800,186877350,42350,42400,42400,42350,44
|
|
20230622,121700,185012750,42400,42400,42400,42400,0
|
|
20230622,121600,185012750,42400,42400,42400,42400,25
|
|
20230622,121500,183952750,42450,42450,42450,42450,1
|
|
20230622,121400,183910300,42450,42450,42450,42450,0
|
|
20230622,121300,183910300,42450,42450,42450,42450,0
|
|
20230622,121200,183910300,42450,42400,42450,42400,118
|
|
20230622,121100,178906800,42450,42450,42450,42450,0
|
|
20230622,121000,178906800,42450,42450,42450,42450,0
|
|
20230622,120900,178906800,42450,42450,42450,42450,0
|
|
20230622,120800,178906800,42450,42450,42450,42450,1
|
|
20230622,120700,178864350,42450,42450,42450,42450,0
|
|
20230622,120600,178864350,42450,42450,42450,42450,2
|
|
20230622,120500,178779450,42450,42450,42450,42450,0
|
|
20230622,120400,178779450,42450,42450,42450,42450,0
|
|
20230622,120300,178779450,42450,42450,42450,42450,0
|
|
20230622,120200,178779450,42450,42450,42450,42450,0
|
|
20230622,120100,178779450,42450,42450,42450,42450,1
|
|
20230622,120000,178737000,42400,42400,42400,42400,0
|
|
20230622,115900,178737000,42400,42400,42400,42400,0
|
|
20230622,115800,178737000,42400,42400,42400,42400,0
|
|
20230622,115700,178737000,42400,42400,42400,42400,0
|
|
20230622,115600,178737000,42400,42400,42400,42400,0
|
|
20230622,115500,178737000,42400,42400,42400,42400,1
|
|
20230622,115400,178694600,42450,42450,42450,42450,14
|
|
20230622,115300,178100300,42500,42450,42500,42450,15
|
|
20230622,115200,177463450,42500,42500,42500,42500,0
|
|
20230622,115100,177463450,42500,42500,42500,42500,0
|
|
20230622,115000,177463450,42500,42500,42500,42500,0
|
|
20230622,114900,177463450,42500,42500,42500,42500,0
|
|
20230622,114800,177463450,42500,42450,42500,42450,11
|
|
20230622,114700,176996450,42450,42450,42450,42450,0
|
|
20230622,114600,176996450,42450,42450,42450,42450,0
|
|
20230622,114500,176996450,42450,42450,42450,42450,1
|
|
20230622,114400,176954000,42450,42450,42450,42450,0
|
|
20230622,114300,176954000,42450,42450,42450,42450,0
|
|
20230622,114200,176954000,42450,42450,42450,42450,2
|
|
20230622,114100,176869100,42450,42450,42500,42450,11
|
|
20230622,114000,176402100,42500,42500,42500,42500,7
|
|
20230622,113900,176104600,42500,42400,42500,42400,63
|
|
20230622,113800,173432500,42450,42450,42450,42450,0
|
|
20230622,113700,173432500,42450,42450,42450,42450,0
|
|
20230622,113600,173432500,42450,42500,42500,42400,252
|
|
20230622,113500,162726700,42550,42550,42550,42550,0
|
|
20230622,113400,162726700,42550,42550,42550,42550,2
|
|
20230622,113300,162641600,42550,42550,42550,42550,0
|
|
20230622,113200,162641600,42550,42550,42550,42550,0
|
|
20230622,113100,162641600,42550,42550,42550,42550,0
|
|
20230622,113000,162641600,42550,42550,42550,42550,0
|
|
20230622,112900,162641600,42550,42550,42550,42550,0
|
|
20230622,112800,162641600,42550,42550,42550,42550,0
|
|
20230622,112700,162641600,42550,42550,42550,42550,0
|
|
20230622,112600,162641600,42550,42550,42550,42550,0
|
|
20230622,112500,162641600,42550,42550,42550,42550,0
|
|
20230622,112400,162641600,42550,42500,42550,42500,52
|
|
20230622,112300,160431500,42550,42550,42550,42550,0
|
|
20230622,112200,160431500,42550,42550,42550,42550,6
|
|
20230622,112100,160176200,42550,42550,42550,42550,0
|
|
20230622,112000,160176200,42550,42550,42550,42550,0
|
|
20230622,111900,160176200,42550,42550,42550,42550,14
|
|
20230622,111800,159580500,42550,42550,42550,42550,0
|
|
20230622,111700,159580500,42550,42550,42550,42550,22
|
|
20230622,111600,158644400,42550,42550,42550,42550,0
|
|
20230622,111500,158644400,42550,42550,42550,42550,0
|
|
20230622,111400,158644400,42550,42550,42550,42550,0
|
|
20230622,111300,158644400,42550,42600,42600,42500,136
|
|
20230622,111200,152856550,42650,42650,42650,42650,0
|
|
20230622,111100,152856550,42650,42650,42650,42650,0
|
|
20230622,111000,152856550,42650,42650,42650,42650,0
|
|
20230622,110900,152856550,42650,42650,42650,42650,0
|
|
20230622,110800,152856550,42650,42650,42650,42650,11
|
|
20230622,110700,152387400,42700,42650,42700,42650,12
|
|
20230622,110600,151875500,42650,42650,42650,42650,0
|
|
20230622,110500,151875500,42650,42650,42650,42650,21
|
|
20230622,110400,150979850,42700,42700,42700,42700,0
|
|
20230622,110300,150979850,42700,42700,42700,42700,0
|
|
20230622,110200,150979850,42700,42700,42700,42700,0
|
|
20230622,110100,150979850,42700,42650,42700,42650,14
|
|
20230622,110000,150382700,42700,42700,42700,42700,2
|
|
20230622,105900,150297300,42700,42700,42700,42700,0
|
|
20230622,105800,150297300,42700,42650,42700,42650,116
|
|
20230622,105700,145347100,42650,42650,42650,42650,0
|
|
20230622,105600,145347100,42650,42650,42650,42650,0
|
|
20230622,105500,145347100,42650,42600,42650,42600,34
|
|
20230622,105400,143898500,42650,42650,42650,42650,0
|
|
20230622,105300,143898500,42650,42650,42650,42650,0
|
|
20230622,105200,143898500,42650,42550,42650,42550,20
|
|
20230622,105100,143046800,42550,42550,42550,42550,0
|
|
20230622,105000,143046800,42550,42550,42550,42550,1
|
|
20230622,104900,143004250,42550,42550,42550,42550,0
|
|
20230622,104800,143004250,42550,42550,42550,42550,3
|
|
20230622,104700,142876600,42550,42550,42550,42550,2
|
|
20230622,104600,142791500,42550,42550,42550,42550,0
|
|
20230622,104500,142791500,42550,42550,42600,42550,12
|
|
20230622,104400,142280850,42650,42650,42650,42650,0
|
|
20230622,104300,142280850,42650,42650,42650,42650,0
|
|
20230622,104200,142280850,42650,42650,42650,42650,0
|
|
20230622,104100,142280850,42650,42650,42650,42650,0
|
|
20230622,104000,142280850,42650,42650,42650,42650,0
|
|
20230622,103900,142280850,42650,42550,42650,42550,2
|
|
20230622,103800,142195650,42600,42600,42600,42600,3
|
|
20230622,103700,142067850,42550,42550,42550,42550,6
|
|
20230622,103600,141812550,42500,42500,42500,42500,0
|
|
20230622,103500,141812550,42500,42500,42500,42500,0
|
|
20230622,103400,141812550,42500,42500,42500,42500,0
|
|
20230622,103300,141812550,42500,42500,42500,42500,7
|
|
20230622,103200,141515050,42550,42550,42550,42550,0
|
|
20230622,103100,141515050,42550,42550,42550,42550,0
|
|
20230622,103000,141515050,42550,42600,42600,42550,21
|
|
20230622,102900,140620750,42600,42600,42600,42600,0
|
|
20230622,102800,140620750,42600,42650,42650,42600,31
|
|
20230622,102700,139299950,42650,42650,42650,42650,2
|
|
20230622,102600,139214650,42650,42500,42650,42500,16
|
|
20230622,102500,138533750,42500,42500,42500,42500,6
|
|
20230622,102400,138278750,42500,42500,42500,42500,4
|
|
20230622,102300,138108750,42500,42500,42500,42500,2
|
|
20230622,102200,138023750,42500,42500,42500,42500,4
|
|
20230622,102100,137853750,42500,42500,42500,42500,5
|
|
20230622,102000,137641250,42500,42500,42500,42500,2
|
|
20230622,101900,137556250,42500,42500,42500,42500,2
|
|
20230622,101800,137471250,42500,42450,42500,42450,4
|
|
20230622,101700,137301350,42450,42450,42450,42450,313
|
|
20230622,101600,124014500,42450,42450,42450,42450,6
|
|
20230622,101500,123759800,42400,42350,42450,42350,256
|
|
20230622,101400,112904900,42350,42300,42350,42300,48
|
|
20230622,101300,110874350,42300,42300,42300,42300,0
|
|
20230622,101200,110874350,42300,42300,42300,42300,17
|
|
20230622,101100,110155250,42250,42250,42250,42250,0
|
|
20230622,101000,110155250,42250,42250,42300,42250,7
|
|
20230622,100900,109859300,42250,42250,42250,42250,2
|
|
20230622,100800,109774800,42250,42250,42250,42250,4
|
|
20230622,100700,109605800,42250,42250,42300,42250,23
|
|
20230622,100600,108633550,42250,42250,42250,42250,5
|
|
20230622,100500,108422300,42250,42250,42250,42250,30
|
|
20230622,100400,107154800,42200,42200,42200,42200,3
|
|
20230622,100300,107028200,42200,42150,42200,42150,222
|
|
20230622,100200,97668350,42150,42150,42150,42150,4
|
|
20230622,100100,97499750,42200,42150,42200,42150,9
|
|
20230622,100000,97120150,42150,42250,42250,42150,61
|
|
20230622,095900,94546000,42250,42250,42250,42250,3
|
|
20230622,095800,94419250,42250,42250,42250,42250,10
|
|
20230622,095700,93996750,42350,42300,42350,42250,103
|
|
20230622,095600,89639850,42300,42300,42300,42300,4
|
|
20230622,095500,89470650,42300,42350,42350,42300,6
|
|
20230622,095400,89216650,42350,42350,42350,42350,8
|
|
20230622,095300,88877850,42350,42350,42350,42350,3
|
|
20230622,095200,88750800,42350,42300,42400,42300,88
|
|
20230622,095100,85020750,42300,42300,42300,42300,3
|
|
20230622,095000,84893850,42300,42300,42350,42300,6
|
|
20230622,094900,84640000,42350,42400,42400,42350,18
|
|
20230622,094800,83877600,42400,42400,42400,42400,5
|
|
20230622,094700,83665600,42400,42400,42400,42400,0
|
|
20230622,094600,83665600,42400,42350,42400,42350,94
|
|
20230622,094500,79684100,42350,42350,42350,42350,41
|
|
20230622,094400,77947750,42350,42300,42350,42300,64
|
|
20230622,094300,75239800,42300,42300,42300,42300,5
|
|
20230622,094200,75028300,42300,42300,42300,42300,6
|
|
20230622,094100,74774500,42300,42300,42300,42300,4
|
|
20230622,094000,74605300,42300,42300,42300,42300,0
|
|
20230622,093900,74605300,42300,42300,42300,42300,0
|
|
20230622,093800,74605300,42300,42300,42300,42300,11
|
|
20230622,093700,74140000,42300,42300,42300,42300,0
|
|
20230622,093600,74140000,42300,42250,42300,42150,37
|
|
20230622,093500,72578150,42300,42350,42350,42300,24
|
|
20230622,093400,71562850,42350,42350,42350,42350,18
|
|
20230622,093300,70800550,42350,42200,42350,42200,168
|
|
20230622,093200,63698650,42200,42200,42200,42200,6
|
|
20230622,093100,63445450,42200,42150,42200,42150,219
|
|
20230622,093000,54209550,42100,42100,42100,42100,10
|
|
20230622,092900,53788550,42100,42150,42150,42100,48
|
|
20230622,092800,51765700,42150,42150,42150,42150,1
|
|
20230622,092700,51723550,42150,42150,42150,42150,5
|
|
20230622,092600,51512800,42200,42150,42200,42150,9
|
|
20230622,092500,51133100,42150,42150,42150,42150,0
|
|
20230622,092400,51133100,42150,42150,42150,42150,26
|
|
20230622,092300,50037200,42100,42150,42200,42100,51
|
|
20230622,092200,47889650,42150,42150,42150,42150,1
|
|
20230622,092100,47847500,42150,42100,42150,42100,45
|
|
20230622,092000,45952900,42050,42100,42100,42050,31
|
|
20230622,091900,44648950,42200,42250,42250,42200,17
|
|
20230622,091800,43931150,42250,42150,42350,42150,27
|
|
20230622,091700,42790950,42400,42400,42400,42400,0
|
|
20230622,091600,42790950,42400,42100,42400,42100,9
|
|
20230622,091500,42411550,42100,42100,42150,42050,137
|
|
20230622,091400,36648150,42100,42100,42100,42100,43
|
|
20230622,091300,34837850,42000,42050,42050,42000,24
|
|
20230622,091200,33829100,42050,42000,42050,41950,268
|
|
20230622,091100,22583950,42050,42100,42100,42050,32
|
|
20230622,091000,21237700,42100,42050,42100,42000,63
|
|
20230622,090900,18586600,42050,42150,42150,42050,7
|
|
20230622,090800,18291650,42150,42100,42300,42050,84
|
|
20230622,090700,14748850,42000,41950,42000,41950,174
|
|
20230622,090600,7441200,41950,42000,42000,41900,45
|
|
20230622,090500,5553900,42000,42050,42050,42000,39
|
|
20230622,090400,3915200,42050,42100,42100,42050,8
|
|
20230622,090300,3578750,42100,42100,42100,42100,5
|
|
20230622,090200,3368250,42100,42100,42100,42100,5
|
|
20230622,090100,3157750,42150,42150,42150,42150,5
|
|
20230622,090000,2947000,42100,42100,42100,42100,70
|