656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195300,505165650,21250,21250,21250,21250,727
|
|
20230615,195200,505165650,21250,21250,21250,21250,0
|
|
20230615,195100,505165650,21250,21250,21250,21250,0
|
|
20230615,195000,505165650,21250,21250,21250,21250,0
|
|
20230615,194900,505165650,21250,21250,21250,21250,0
|
|
20230615,194800,505165650,21250,21250,21250,21250,0
|
|
20230615,194700,505165650,21250,21250,21250,21250,0
|
|
20230615,194600,505165650,21250,21250,21250,21250,0
|
|
20230615,194500,505165650,21250,21250,21250,21250,0
|
|
20230615,194400,505165650,21250,21250,21250,21250,0
|
|
20230615,194300,505165650,21250,21250,21250,21250,0
|
|
20230615,194200,505165650,21250,21250,21250,21250,0
|
|
20230615,194100,505165650,21250,21250,21250,21250,0
|
|
20230615,194000,505165650,21250,21250,21250,21250,0
|
|
20230615,193900,505165650,21250,21250,21250,21250,0
|
|
20230615,193800,505165650,21250,21250,21250,21250,0
|
|
20230615,193700,505165650,21250,21250,21250,21250,0
|
|
20230615,193600,505165650,21250,21250,21250,21250,0
|
|
20230615,193500,505165650,21250,21250,21250,21250,0
|
|
20230615,193400,505165650,21250,21250,21250,21250,0
|
|
20230615,193300,505165650,21250,21250,21250,21250,0
|
|
20230615,193200,505165650,21250,21250,21250,21250,0
|
|
20230615,193100,505165650,21250,21250,21250,21250,0
|
|
20230615,193000,505165650,21250,21250,21250,21250,0
|
|
20230615,192900,505165650,21250,21250,21250,21250,0
|
|
20230615,192800,505165650,21250,21250,21250,21250,0
|
|
20230615,192700,505165650,21250,21250,21250,21250,0
|
|
20230615,192600,505165650,21250,21250,21250,21250,0
|
|
20230615,192500,505165650,21250,21250,21250,21250,0
|
|
20230615,192400,505165650,21250,21250,21250,21250,0
|
|
20230615,192300,505165650,21250,21250,21250,21250,727
|
|
20230615,192200,505165650,21250,21250,21250,21250,0
|
|
20230615,192100,505165650,21250,21250,21250,21250,0
|
|
20230615,192000,505165650,21250,21250,21250,21250,0
|
|
20230615,191900,505165650,21250,21250,21250,21250,0
|
|
20230615,191800,505165650,21250,21250,21250,21250,0
|
|
20230615,191700,505165650,21250,21250,21250,21250,0
|
|
20230615,191600,505165650,21250,21250,21250,21250,0
|
|
20230615,191500,505165650,21250,21250,21250,21250,0
|
|
20230615,191400,505165650,21250,21250,21250,21250,0
|
|
20230615,191300,505165650,21250,21250,21250,21250,0
|
|
20230615,191200,505165650,21250,21250,21250,21250,0
|
|
20230615,191100,505165650,21250,21250,21250,21250,0
|
|
20230615,191000,505165650,21250,21250,21250,21250,0
|
|
20230615,190900,505165650,21250,21250,21250,21250,0
|
|
20230615,190800,505165650,21250,21250,21250,21250,0
|
|
20230615,190700,505165650,21250,21250,21250,21250,0
|
|
20230615,190600,505165650,21250,21250,21250,21250,0
|
|
20230615,190500,505165650,21250,21250,21250,21250,0
|
|
20230615,190400,505165650,21250,21250,21250,21250,0
|
|
20230615,190300,505165650,21250,21250,21250,21250,0
|
|
20230615,190200,505165650,21250,21250,21250,21250,0
|
|
20230615,190100,505165650,21250,21250,21250,21250,0
|
|
20230615,190000,505165650,21250,21250,21250,21250,0
|
|
20230615,185900,505165650,21250,21250,21250,21250,0
|
|
20230615,185800,505165650,21250,21250,21250,21250,0
|
|
20230615,185700,505165650,21250,21250,21250,21250,0
|
|
20230615,185600,505165650,21250,21250,21250,21250,0
|
|
20230615,185500,505165650,21250,21250,21250,21250,0
|
|
20230615,185400,505165650,21250,21250,21250,21250,0
|
|
20230615,185300,505165650,21250,21250,21250,21250,727
|
|
20230615,185200,505165650,21250,21250,21250,21250,0
|
|
20230615,185100,505165650,21250,21250,21250,21250,0
|
|
20230615,185000,505165650,21250,21250,21250,21250,0
|
|
20230615,184900,505165650,21250,21250,21250,21250,0
|
|
20230615,184800,505165650,21250,21250,21250,21250,0
|
|
20230615,184700,505165650,21250,21250,21250,21250,0
|
|
20230615,184600,505165650,21250,21250,21250,21250,0
|
|
20230615,184500,505165650,21250,21250,21250,21250,0
|
|
20230615,184400,505165650,21250,21250,21250,21250,0
|
|
20230615,184300,505165650,21250,21250,21250,21250,0
|
|
20230615,184200,505165650,21250,21250,21250,21250,0
|
|
20230615,184100,505165650,21250,21250,21250,21250,0
|
|
20230615,184000,505165650,21250,21250,21250,21250,0
|
|
20230615,183900,505165650,21250,21250,21250,21250,0
|
|
20230615,183800,505165650,21250,21250,21250,21250,0
|
|
20230615,183700,505165650,21250,21250,21250,21250,0
|
|
20230615,183600,505165650,21250,21250,21250,21250,0
|
|
20230615,183500,505165650,21250,21250,21250,21250,0
|
|
20230615,183400,505165650,21250,21250,21250,21250,0
|
|
20230615,183300,505165650,21250,21250,21250,21250,0
|
|
20230615,183200,505165650,21250,21250,21250,21250,0
|
|
20230615,183100,505165650,21250,21250,21250,21250,0
|
|
20230615,183000,505165650,21250,21250,21250,21250,0
|
|
20230615,182900,505165650,21250,21250,21250,21250,0
|
|
20230615,182800,505165650,21250,21250,21250,21250,0
|
|
20230615,182700,505165650,21250,21250,21250,21250,0
|
|
20230615,182600,505165650,21250,21250,21250,21250,0
|
|
20230615,182500,505165650,21250,21250,21250,21250,0
|
|
20230615,182400,505165650,21250,21250,21250,21250,0
|
|
20230615,182300,505165650,21250,21250,21250,21250,727
|
|
20230615,182200,505165650,21250,21250,21250,21250,0
|
|
20230615,182100,505165650,21250,21250,21250,21250,0
|
|
20230615,182000,505165650,21250,21250,21250,21250,0
|
|
20230615,181900,505165650,21250,21250,21250,21250,0
|
|
20230615,181800,505165650,21250,21250,21250,21250,0
|
|
20230615,181700,505165650,21250,21250,21250,21250,0
|
|
20230615,181600,505165650,21250,21250,21250,21250,0
|
|
20230615,181500,505165650,21250,21250,21250,21250,0
|
|
20230615,181400,505165650,21250,21250,21250,21250,0
|
|
20230615,181300,505165650,21250,21250,21250,21250,0
|
|
20230615,181200,505165650,21250,21250,21250,21250,0
|
|
20230615,181100,505165650,21250,21250,21250,21250,0
|
|
20230615,181000,505165650,21250,21250,21250,21250,0
|
|
20230615,180900,505165650,21250,21250,21250,21250,0
|
|
20230615,180800,505165650,21250,21250,21250,21250,0
|
|
20230615,180700,505165650,21250,21250,21250,21250,0
|
|
20230615,180600,505165650,21250,21250,21250,21250,0
|
|
20230615,180500,505165650,21250,21250,21250,21250,0
|
|
20230615,180400,505165650,21250,21250,21250,21250,0
|
|
20230615,180300,505165650,21250,21250,21250,21250,0
|
|
20230615,180200,505165650,21250,21250,21250,21250,0
|
|
20230615,180100,505165650,21250,21250,21250,21250,0
|
|
20230615,180000,505165650,21250,21250,21250,21250,0
|
|
20230615,175900,505165650,21250,21250,21250,21250,0
|
|
20230615,175800,505165650,21250,21250,21250,21250,0
|
|
20230615,175700,505165650,21250,21250,21250,21250,0
|
|
20230615,175600,505165650,21250,21250,21250,21250,0
|
|
20230615,175500,505165650,21250,21250,21250,21250,0
|
|
20230615,175400,505165650,21250,21250,21250,21250,0
|
|
20230615,175300,505165650,21250,21250,21250,21250,727
|
|
20230615,175200,505165650,21250,21250,21250,21250,0
|
|
20230615,175100,505165650,21250,21250,21250,21250,0
|
|
20230615,175000,505165650,21250,21250,21250,21250,0
|
|
20230615,174900,505165650,21250,21250,21250,21250,0
|
|
20230615,174800,505165650,21250,21250,21250,21250,0
|
|
20230615,174700,505165650,21250,21250,21250,21250,0
|
|
20230615,174600,505165650,21250,21250,21250,21250,0
|
|
20230615,174500,505165650,21250,21250,21250,21250,0
|
|
20230615,174400,505165650,21250,21250,21250,21250,0
|
|
20230615,174300,505165650,21250,21250,21250,21250,0
|
|
20230615,174200,505165650,21250,21250,21250,21250,0
|
|
20230615,174100,505165650,21250,21250,21250,21250,0
|
|
20230615,174000,505165650,21250,21250,21250,21250,0
|
|
20230615,173900,505165650,21250,21250,21250,21250,0
|
|
20230615,173800,505165650,21250,21250,21250,21250,0
|
|
20230615,173700,505165650,21250,21250,21250,21250,0
|
|
20230615,173600,505165650,21250,21250,21250,21250,0
|
|
20230615,173500,505165650,21250,21250,21250,21250,0
|
|
20230615,173400,505165650,21250,21250,21250,21250,0
|
|
20230615,173300,505165650,21250,21250,21250,21250,0
|
|
20230615,173200,505165650,21250,21250,21250,21250,0
|
|
20230615,173100,505165650,21250,21250,21250,21250,0
|
|
20230615,173000,505165650,21250,21250,21250,21250,0
|
|
20230615,172900,505165650,21250,21250,21250,21250,0
|
|
20230615,172800,505165650,21250,21250,21250,21250,0
|
|
20230615,172700,505165650,21250,21250,21250,21250,0
|
|
20230615,172600,505165650,21250,21250,21250,21250,0
|
|
20230615,172500,505165650,21250,21250,21250,21250,0
|
|
20230615,172400,505165650,21250,21250,21250,21250,0
|
|
20230615,172300,505165650,21250,21250,21250,21250,727
|
|
20230615,172200,505165650,21250,21250,21250,21250,0
|
|
20230615,172100,505165650,21250,21250,21250,21250,0
|
|
20230615,172000,505165650,21250,21250,21250,21250,0
|
|
20230615,171900,505165650,21250,21250,21250,21250,0
|
|
20230615,171800,505165650,21250,21250,21250,21250,0
|
|
20230615,171700,505165650,21250,21250,21250,21250,0
|
|
20230615,171600,505165650,21250,21250,21250,21250,0
|
|
20230615,171500,505165650,21250,21250,21250,21250,0
|
|
20230615,171400,505165650,21250,21250,21250,21250,0
|
|
20230615,171300,505165650,21250,21250,21250,21250,0
|
|
20230615,171200,505165650,21250,21250,21250,21250,0
|
|
20230615,171100,505165650,21250,21250,21250,21250,0
|
|
20230615,171000,505165650,21250,21250,21250,21250,0
|
|
20230615,170900,505165650,21250,21250,21250,21250,0
|
|
20230615,170800,505165650,21250,21250,21250,21250,0
|
|
20230615,170700,505165650,21250,21250,21250,21250,0
|
|
20230615,170600,505165650,21250,21250,21250,21250,0
|
|
20230615,170500,505165650,21250,21250,21250,21250,0
|
|
20230615,170400,505165650,21250,21250,21250,21250,0
|
|
20230615,170300,505165650,21250,21250,21250,21250,0
|
|
20230615,170200,505165650,21250,21250,21250,21250,0
|
|
20230615,170100,505165650,21250,21250,21250,21250,0
|
|
20230615,170000,505165650,21250,21250,21250,21250,0
|
|
20230615,165900,505165650,21250,21250,21250,21250,0
|
|
20230615,165800,505165650,21250,21250,21250,21250,0
|
|
20230615,165700,505165650,21250,21250,21250,21250,0
|
|
20230615,165600,505165650,21250,21250,21250,21250,0
|
|
20230615,165500,505165650,21250,21250,21250,21250,0
|
|
20230615,165400,505165650,21250,21250,21250,21250,0
|
|
20230615,165300,505165650,21250,21250,21250,21250,727
|
|
20230615,165200,505165650,21250,21250,21250,21250,0
|
|
20230615,165100,505165650,21250,21250,21250,21250,0
|
|
20230615,165000,505165650,21250,21250,21250,21250,0
|
|
20230615,164900,505165650,21250,21250,21250,21250,0
|
|
20230615,164800,505165650,21250,21250,21250,21250,0
|
|
20230615,164700,505165650,21250,21250,21250,21250,0
|
|
20230615,164600,505165650,21250,21250,21250,21250,0
|
|
20230615,164500,505165650,21250,21250,21250,21250,0
|
|
20230615,164400,505165650,21250,21250,21250,21250,0
|
|
20230615,164300,505165650,21250,21250,21250,21250,0
|
|
20230615,164200,505165650,21250,21250,21250,21250,0
|
|
20230615,164100,505165650,21250,21250,21250,21250,0
|
|
20230615,164000,505165650,21250,21250,21250,21250,0
|
|
20230615,163900,505165650,21250,21250,21250,21250,0
|
|
20230615,163800,505165650,21250,21250,21250,21250,0
|
|
20230615,163700,505165650,21250,21250,21250,21250,0
|
|
20230615,163600,505165650,21250,21250,21250,21250,0
|
|
20230615,163500,505165650,21250,21250,21250,21250,0
|
|
20230615,163400,505165650,21250,21250,21250,21250,0
|
|
20230615,163300,505165650,21250,21250,21250,21250,0
|
|
20230615,163200,505165650,21250,21250,21250,21250,0
|
|
20230615,163100,505165650,21250,21250,21250,21250,0
|
|
20230615,163000,505165650,21250,21250,21250,21250,0
|
|
20230615,162900,505165650,21250,21250,21250,21250,0
|
|
20230615,162800,505165650,21250,21250,21250,21250,0
|
|
20230615,162700,505165650,21250,21250,21250,21250,0
|
|
20230615,162600,505165650,21250,21250,21250,21250,0
|
|
20230615,162500,505165650,21250,21250,21250,21250,0
|
|
20230615,162400,505165650,21250,21250,21250,21250,0
|
|
20230615,162300,505165650,21250,21250,21250,21250,727
|
|
20230615,162200,505165650,21250,21250,21250,21250,0
|
|
20230615,162100,505165650,21250,21250,21250,21250,0
|
|
20230615,162000,505165650,21250,21250,21250,21250,0
|
|
20230615,161900,505165650,21250,21250,21250,21250,0
|
|
20230615,161800,505165650,21250,21250,21250,21250,0
|
|
20230615,161700,505165650,21250,21250,21250,21250,0
|
|
20230615,161600,505165650,21250,21250,21250,21250,0
|
|
20230615,161500,505165650,21250,21250,21250,21250,0
|
|
20230615,161400,505165650,21250,21250,21250,21250,0
|
|
20230615,161300,505165650,21250,21250,21250,21250,0
|
|
20230615,161200,505165650,21250,21250,21250,21250,0
|
|
20230615,161100,505165650,21250,21250,21250,21250,0
|
|
20230615,161000,505165650,21250,21250,21250,21250,0
|
|
20230615,160900,505165650,21250,21250,21250,21250,0
|
|
20230615,160800,505165650,21250,21250,21250,21250,0
|
|
20230615,160700,505165650,21250,21250,21250,21250,0
|
|
20230615,160600,505165650,21250,21250,21250,21250,0
|
|
20230615,160500,505165650,21250,21250,21250,21250,0
|
|
20230615,160400,505165650,21250,21250,21250,21250,0
|
|
20230615,160300,505165650,21250,21250,21250,21250,0
|
|
20230615,160200,505165650,21250,21250,21250,21250,0
|
|
20230615,160100,505165650,21250,21250,21250,21250,0
|
|
20230615,160000,505165650,21250,21250,21250,21250,0
|
|
20230615,155900,505165650,21250,21250,21250,21250,0
|
|
20230615,155800,505165650,21250,21250,21250,21250,0
|
|
20230615,155700,505165650,21250,21250,21250,21250,0
|
|
20230615,155600,505165650,21250,21250,21250,21250,0
|
|
20230615,155500,505165650,21250,21250,21250,21250,0
|
|
20230615,155400,505165650,21250,21250,21250,21250,0
|
|
20230615,155300,505165650,21250,21250,21250,21250,727
|
|
20230615,155200,505165650,21250,21250,21250,21250,0
|
|
20230615,155100,505165650,21250,21250,21250,21250,0
|
|
20230615,155000,505165650,21250,21250,21250,21250,0
|
|
20230615,154900,505165650,21250,21250,21250,21250,0
|
|
20230615,154800,505165650,21250,21250,21250,21250,0
|
|
20230615,154700,505165650,21250,21250,21250,21250,0
|
|
20230615,154600,505165650,21250,21250,21250,21250,0
|
|
20230615,154500,505165650,21250,21250,21250,21250,0
|
|
20230615,154400,505165650,21250,21250,21250,21250,0
|
|
20230615,154300,505165650,21250,21250,21250,21250,0
|
|
20230615,154200,505165650,21250,21250,21250,21250,0
|
|
20230615,154100,505165650,21250,21250,21250,21250,0
|
|
20230615,154000,505165650,21250,21250,21250,21250,0
|
|
20230615,153900,505165650,21250,21250,21250,21250,0
|
|
20230615,153800,505165650,21250,21250,21250,21250,0
|
|
20230615,153700,505165650,21250,21250,21250,21250,0
|
|
20230615,153600,505165650,21250,21250,21250,21250,0
|
|
20230615,153500,505165650,21250,21250,21250,21250,0
|
|
20230615,153400,505165650,21250,21250,21250,21250,0
|
|
20230615,153300,505165650,21250,21250,21250,21250,0
|
|
20230615,153200,505165650,21250,21250,21250,21250,0
|
|
20230615,153100,505165650,21250,21250,21250,21250,0
|
|
20230615,153000,505165650,21250,21250,21250,21250,727
|
|
20230615,152900,489716900,21200,21200,21200,21200,0
|
|
20230615,152800,489716900,21200,21200,21200,21200,0
|
|
20230615,152700,489716900,21200,21200,21200,21200,0
|
|
20230615,152600,489716900,21200,21200,21200,21200,0
|
|
20230615,152500,489716900,21200,21200,21200,21200,0
|
|
20230615,152400,489716900,21200,21200,21200,21200,0
|
|
20230615,152300,489716900,21200,21200,21200,21200,0
|
|
20230615,152200,489716900,21200,21200,21200,21200,0
|
|
20230615,152100,489716900,21200,21200,21200,21200,0
|
|
20230615,152000,489716900,21200,21200,21200,21200,0
|
|
20230615,151900,489716900,21200,21200,21300,21150,16
|
|
20230615,151800,489376600,21200,21200,21300,21150,36
|
|
20230615,151700,488613550,21150,21250,21250,21150,289
|
|
20230615,151600,482486200,21250,21250,21250,21200,71
|
|
20230615,151500,480977800,21200,21200,21300,21200,84
|
|
20230615,151400,479190700,21200,21300,21300,21200,142
|
|
20230615,151300,476171100,21300,21300,21300,21200,109
|
|
20230615,151200,473851900,21200,21300,21300,21200,110
|
|
20230615,151100,471513700,21300,21250,21300,21200,70
|
|
20230615,151000,470025450,21250,21250,21250,21200,148
|
|
20230615,150900,466882650,21200,21250,21250,21200,74
|
|
20230615,150800,465310750,21200,21150,21250,21150,121
|
|
20230615,150700,462742800,21250,21200,21250,21150,81
|
|
20230615,150600,461023900,21150,21250,21250,21150,91
|
|
20230615,150500,459092100,21150,21150,21200,21150,74
|
|
20230615,150400,457524000,21150,21200,21200,21150,118
|
|
20230615,150300,455024400,21200,21250,21250,21150,64
|
|
20230615,150200,453666900,21250,21250,21250,21150,132
|
|
20230615,150100,450866900,21250,21250,21250,21150,76
|
|
20230615,150000,449252500,21250,21200,21250,21150,125
|
|
20230615,145900,446601200,21250,21250,21250,21150,90
|
|
20230615,145800,444689350,21200,21250,21250,21150,127
|
|
20230615,145700,441995400,21250,21250,21250,21250,76
|
|
20230615,145600,440380400,21250,21250,21250,21150,133
|
|
20230615,145500,437561450,21250,21250,21250,21150,67
|
|
20230615,145400,436138300,21250,21250,21250,21100,69
|
|
20230615,145300,434677750,21200,21200,21250,21200,160
|
|
20230615,145200,431284950,21200,21100,21200,21100,53
|
|
20230615,145100,430165150,21200,21150,21200,21150,87
|
|
20230615,145000,428321900,21150,21200,21200,21150,55
|
|
20230615,144900,427157800,21200,21150,21200,21150,19
|
|
20230615,144800,426755150,21150,21150,21200,21100,124
|
|
20230615,144700,424133650,21100,21200,21200,21100,92
|
|
20230615,144600,422186600,21100,21100,21200,21100,67
|
|
20230615,144500,420771300,21150,21100,21200,21100,22
|
|
20230615,144400,420305550,21200,21100,21200,21100,78
|
|
20230615,144300,418656750,21200,21200,21200,21200,16
|
|
20230615,144200,418317550,21100,21100,21200,21100,75
|
|
20230615,144100,416732450,21100,21200,21200,21100,184
|
|
20230615,144000,412839350,21150,21200,21200,21150,64
|
|
20230615,143900,411484750,21150,21150,21200,21150,28
|
|
20230615,143800,410891750,21150,21150,21200,21150,65
|
|
20230615,143700,409516200,21200,21200,21200,21150,31
|
|
20230615,143600,408859050,21200,21150,21200,21150,54
|
|
20230615,143500,407716150,21200,21200,21200,21200,16
|
|
20230615,143400,407376950,21200,21150,21200,21150,70
|
|
20230615,143300,405894850,21200,21200,21200,21200,16
|
|
20230615,143200,405555650,21200,21150,21200,21150,54
|
|
20230615,143100,404412750,21250,21250,21250,21250,33
|
|
20230615,143000,403711500,21250,21250,21250,21250,15
|
|
20230615,142900,403392750,21150,21250,21250,21150,59
|
|
20230615,142800,402142800,21250,21250,21250,21250,15
|
|
20230615,142700,401824050,21250,21200,21250,21150,380
|
|
20230615,142600,393763300,21200,21150,21200,21100,82
|
|
20230615,142500,392028350,21150,21200,21200,21150,53
|
|
20230615,142400,390906650,21200,21200,21200,21200,30
|
|
20230615,142300,390270650,21150,21200,21200,21150,57
|
|
20230615,142200,389064200,21200,21200,21200,21200,15
|
|
20230615,142100,388746200,21200,21200,21200,21150,69
|
|
20230615,142000,387285300,21200,21200,21200,21200,15
|
|
20230615,141900,386967300,21200,21200,21200,21150,56
|
|
20230615,141800,385782000,21200,21200,21200,21200,16
|
|
20230615,141700,385442800,21200,21150,21200,21150,75
|
|
20230615,141600,383855050,21250,21250,21250,21250,15
|
|
20230615,141500,383536300,21150,21250,21250,21150,22
|
|
20230615,141400,383069300,21250,21250,21250,21250,30
|
|
20230615,141300,382431800,21200,21250,21250,21200,16
|
|
20230615,141200,382091850,21200,21250,21250,21200,17
|
|
20230615,141100,381730650,21250,21250,21250,21250,32
|
|
20230615,141000,381050650,21250,21250,21250,21250,15
|
|
20230615,140900,380731900,21150,21200,21250,21150,17
|
|
20230615,140800,380370800,21250,21250,21250,21250,15
|
|
20230615,140700,380052050,21250,21250,21250,21250,32
|
|
20230615,140600,379372050,21250,21250,21250,21250,15
|
|
20230615,140500,379053300,21250,21250,21250,21250,18
|
|
20230615,140400,378670800,21250,21200,21250,21100,843
|
|
20230615,140300,360855500,21200,21250,21250,21200,33
|
|
20230615,140200,360154600,21250,21250,21250,21250,15
|
|
20230615,140100,359835850,21250,21250,21250,21250,45
|
|
20230615,140000,358879600,21250,21250,21250,21250,16
|
|
20230615,135900,358539600,21250,21250,21250,21250,16
|
|
20230615,135800,358199600,21250,21250,21250,21250,315
|
|
20230615,135700,351505850,21250,21250,21250,21250,31
|
|
20230615,135600,350847100,21250,21250,21250,21250,16
|
|
20230615,135500,350507100,21200,21250,21250,21200,17
|
|
20230615,135400,350145900,21250,21250,21250,21250,30
|
|
20230615,135300,349508400,21200,21200,21200,21200,115
|
|
20230615,135200,347070400,21200,21150,21200,21150,346
|
|
20230615,135100,339751700,21150,21150,21150,21150,31
|
|
20230615,135000,339096050,21150,21150,21150,21150,16
|
|
20230615,134900,338757650,21150,21150,21150,21150,16
|
|
20230615,134800,338419250,21150,21150,21150,21150,16
|
|
20230615,134700,338080850,21150,21150,21150,21150,31
|
|
20230615,134600,337425200,21150,21150,21150,21150,16
|
|
20230615,134500,337086800,21150,21150,21150,21150,15
|
|
20230615,134400,336769550,21150,21150,21150,21150,36
|
|
20230615,134300,336008150,21150,21150,21150,21150,21
|
|
20230615,134200,335564000,21150,21150,21150,21150,16
|
|
20230615,134100,335225600,21150,21150,21150,21050,112
|
|
20230615,134000,332864900,21150,21150,21150,21150,38
|
|
20230615,133900,332061200,21150,21100,21150,21100,24
|
|
20230615,133800,331554000,21100,21100,21100,21100,22
|
|
20230615,133700,331089800,21100,21100,21100,21100,18
|
|
20230615,133600,330710000,21050,21150,21150,21050,7
|
|
20230615,133500,330562350,21150,21150,21150,21050,8
|
|
20230615,133400,330393750,21050,21050,21150,21050,16
|
|
20230615,133300,330055750,21050,21050,21050,21050,1
|
|
20230615,133200,330034700,21100,21100,21100,21100,362
|
|
20230615,133100,322396500,21150,21150,21150,21150,1
|
|
20230615,133000,322375350,21100,21100,21100,21100,7
|
|
20230615,132900,322227650,21100,21100,21100,21100,6
|
|
20230615,132800,322101050,21100,21150,21150,21100,8
|
|
20230615,132700,321932200,21150,21100,21150,21100,3
|
|
20230615,132600,321868800,21100,21100,21100,21100,6
|
|
20230615,132500,321742200,21100,21100,21100,21100,4
|
|
20230615,132400,321657800,21150,21150,21150,21150,0
|
|
20230615,132300,321657800,21150,21100,21150,21100,5
|
|
20230615,132200,321552250,21100,21100,21100,21100,0
|
|
20230615,132100,321552250,21100,21100,21100,21100,2
|
|
20230615,132000,321510050,21100,21150,21150,21100,5
|
|
20230615,131900,321404500,21150,21150,21150,21150,1
|
|
20230615,131800,321383350,21150,21100,21150,21100,24
|
|
20230615,131700,320876900,21200,21200,21200,21200,0
|
|
20230615,131600,320876900,21200,21200,21200,21200,5
|
|
20230615,131500,320770900,21200,21150,21200,21150,25
|
|
20230615,131400,320241750,21150,21150,21150,21150,15
|
|
20230615,131300,319924500,21150,21150,21150,21150,31
|
|
20230615,131200,319268850,21150,21150,21150,21100,13
|
|
20230615,131100,318994000,21150,21100,21150,21100,4
|
|
20230615,131000,318909550,21100,21100,21100,21100,0
|
|
20230615,130900,318909550,21100,21100,21100,21100,2
|
|
20230615,130800,318867350,21100,21100,21100,21100,1
|
|
20230615,130700,318846250,21150,21150,21150,21150,1
|
|
20230615,130600,318825100,21150,21150,21150,21150,0
|
|
20230615,130500,318825100,21150,21200,21200,21150,38
|
|
20230615,130400,318021350,21200,21200,21200,21200,0
|
|
20230615,130300,318021350,21200,21200,21200,21200,1
|
|
20230615,130200,318000150,21150,21150,21150,21150,0
|
|
20230615,130100,318000150,21150,21150,21150,21150,1
|
|
20230615,130000,317979000,21150,21150,21150,21150,0
|
|
20230615,125900,317979000,21150,21200,21200,21150,72
|
|
20230615,125800,316456150,21150,21150,21150,21150,20
|
|
20230615,125700,316033150,21150,21150,21150,21150,1
|
|
20230615,125600,316012000,21150,21150,21150,21150,5
|
|
20230615,125500,315906250,21150,21150,21150,21150,1
|
|
20230615,125400,315885100,21150,21150,21150,21150,0
|
|
20230615,125300,315885100,21150,21150,21150,21150,0
|
|
20230615,125200,315885100,21150,21150,21150,21150,0
|
|
20230615,125100,315885100,21150,21150,21150,21100,107
|
|
20230615,125000,313622350,21150,21150,21150,21100,8
|
|
20230615,124900,313453450,21100,21100,21150,21100,14
|
|
20230615,124800,313157950,21100,21100,21100,21100,26
|
|
20230615,124700,312609350,21100,21150,21150,21100,7
|
|
20230615,124600,312461600,21100,21150,21150,21100,13
|
|
20230615,124500,312187250,21100,21100,21100,21100,12
|
|
20230615,124400,311934050,21100,21100,21100,21100,6
|
|
20230615,124300,311807450,21100,21100,21150,21100,13
|
|
20230615,124200,311533100,21150,21100,21150,21100,7
|
|
20230615,124100,311385350,21150,21150,21150,21150,0
|
|
20230615,124000,311385350,21150,21150,21150,21150,3
|
|
20230615,123900,311321900,21150,21150,21150,21150,1
|
|
20230615,123800,311300750,21150,21150,21150,21150,1
|
|
20230615,123700,311279600,21150,21150,21150,21150,0
|
|
20230615,123600,311279600,21150,21200,21200,21150,141
|
|
20230615,123500,308292450,21200,21200,21200,21150,21
|
|
20230615,123400,307847700,21150,21150,21150,21150,41
|
|
20230615,123300,306980550,21150,21150,21150,21150,150
|
|
20230615,123200,303808050,21150,21150,21150,21150,94
|
|
20230615,123100,301819950,21150,21150,21150,21150,56
|
|
20230615,123000,300635550,21100,21100,21100,21100,0
|
|
20230615,122900,300635550,21100,21100,21100,21100,0
|
|
20230615,122800,300635550,21100,21100,21100,21100,5
|
|
20230615,122700,300530050,21150,21100,21150,21100,25
|
|
20230615,122600,300001700,21100,21100,21100,21100,16
|
|
20230615,122500,299664100,21100,21050,21100,21050,16
|
|
20230615,122400,299326800,21100,21050,21100,21050,13
|
|
20230615,122300,299052800,21100,21050,21100,21050,12
|
|
20230615,122200,298800100,21100,21100,21100,21100,2
|
|
20230615,122100,298757900,21100,21050,21100,21050,36
|
|
20230615,122000,297998700,21100,21050,21100,21050,7
|
|
20230615,121900,297851300,21100,21050,21100,21050,7
|
|
20230615,121800,297703900,21100,21050,21100,21050,9
|
|
20230615,121700,297514300,21050,21050,21050,21050,0
|
|
20230615,121600,297514300,21050,21050,21050,21050,0
|
|
20230615,121500,297514300,21050,21100,21100,21050,5
|
|
20230615,121400,297409000,21050,21050,21050,21050,0
|
|
20230615,121300,297409000,21050,21050,21050,21050,2
|
|
20230615,121200,297366900,21100,21100,21100,21100,1
|
|
20230615,121100,297345800,21100,21100,21100,21100,1
|
|
20230615,121000,297324700,21050,21050,21050,21050,0
|
|
20230615,120900,297324700,21050,21050,21050,21050,0
|
|
20230615,120800,297324700,21050,21050,21050,21050,10
|
|
20230615,120700,297114200,21050,21050,21050,21050,1
|
|
20230615,120600,297093150,21000,21000,21000,21000,9
|
|
20230615,120500,296904150,21000,21000,21050,21000,9
|
|
20230615,120400,296715100,21000,21000,21000,21000,6
|
|
20230615,120300,296589100,21050,21000,21050,21000,7
|
|
20230615,120200,296442050,21000,21000,21000,21000,7
|
|
20230615,120100,296295050,21000,21000,21000,21000,6
|
|
20230615,120000,296169050,21000,21000,21000,21000,6
|
|
20230615,115900,296043050,21050,21100,21100,21050,227
|
|
20230615,115800,291264650,21050,21050,21050,21050,9
|
|
20230615,115700,291075200,21050,21100,21100,21050,3
|
|
20230615,115600,291012000,21050,21050,21050,21050,6
|
|
20230615,115500,290885700,21100,21100,21100,21100,2
|
|
20230615,115400,290843500,21050,21050,21050,21050,1
|
|
20230615,115300,290822450,21050,21050,21050,21050,6
|
|
20230615,115200,290696150,21100,21100,21100,21100,4
|
|
20230615,115100,290611750,21050,21100,21100,21050,3
|
|
20230615,115000,290548550,21100,21100,21100,21100,2
|
|
20230615,114900,290506350,21050,21050,21050,21050,0
|
|
20230615,114800,290506350,21050,21050,21050,21050,1
|
|
20230615,114700,290485300,21100,21100,21100,21100,1
|
|
20230615,114600,290464200,21050,21050,21050,21050,0
|
|
20230615,114500,290464200,21050,21050,21050,21050,0
|
|
20230615,114400,290464200,21050,21050,21050,21050,0
|
|
20230615,114300,290464200,21050,21150,21150,21050,78
|
|
20230615,114200,288822200,21150,21000,21150,21000,31
|
|
20230615,114100,288171000,21000,21000,21000,21000,75
|
|
20230615,114000,286596000,20900,20950,20950,20900,10
|
|
20230615,113900,286386950,20950,21000,21000,20950,82
|
|
20230615,113800,284669000,20950,20950,20950,20950,6
|
|
20230615,113700,284543300,21000,21000,21000,21000,0
|
|
20230615,113600,284543300,21000,20950,21000,20950,4
|
|
20230615,113500,284459450,20950,21000,21000,20950,4
|
|
20230615,113400,284375550,21000,21000,21000,21000,4
|
|
20230615,113300,284291550,21000,21000,21000,21000,0
|
|
20230615,113200,284291550,21000,21000,21000,20950,709
|
|
20230615,113100,269437700,21050,21050,21050,21050,204
|
|
20230615,113000,265143500,20950,21100,21100,20950,135
|
|
20230615,112900,262303500,21100,21100,21100,21100,0
|
|
20230615,112800,262303500,21100,21100,21100,21100,2
|
|
20230615,112700,262261300,21150,21150,21150,21100,5
|
|
20230615,112600,262155700,21100,21100,21100,21100,143
|
|
20230615,112500,259138400,21150,21150,21150,21150,74
|
|
20230615,112400,257573300,21200,21200,21200,21200,1
|
|
20230615,112300,257552100,21200,21200,21200,21200,1
|
|
20230615,112200,257530900,21150,21150,21150,21150,26
|
|
20230615,112100,256981000,21150,21150,21150,21150,0
|
|
20230615,112000,256981000,21150,21150,21150,21150,1
|
|
20230615,111900,256959850,21150,21150,21150,21150,2
|
|
20230615,111800,256917550,21100,21100,21100,21100,559
|
|
20230615,111700,245122650,21100,21100,21100,21100,0
|
|
20230615,111600,245122650,21100,21100,21100,21100,0
|
|
20230615,111500,245122650,21100,21100,21100,21100,1
|
|
20230615,111400,245101550,20950,20950,21000,20950,926
|
|
20230615,111300,225669250,21000,21000,21000,21000,90
|
|
20230615,111200,223779250,21000,21000,21000,21000,184
|
|
20230615,111100,219915250,21100,21100,21100,21100,2
|
|
20230615,111000,219873050,21000,21000,21000,21000,0
|
|
20230615,110900,219873050,21000,21000,21000,21000,0
|
|
20230615,110800,219873050,21000,21000,21000,21000,0
|
|
20230615,110700,219873050,21000,21000,21000,21000,110
|
|
20230615,110600,217563050,21000,20950,21000,20950,38
|
|
20230615,110500,216766050,21000,21000,21000,21000,14
|
|
20230615,110400,216472050,20900,21000,21000,20900,44
|
|
20230615,110300,215549650,21000,21000,21000,21000,1
|
|
20230615,110200,215528650,20900,20900,20900,20900,10
|
|
20230615,110100,215319650,20900,21000,21000,20900,258
|
|
20230615,110000,209902150,21000,21000,21000,21000,0
|
|
20230615,105900,209902150,21000,21000,21000,21000,1
|
|
20230615,105800,209881150,20900,21000,21000,20900,2
|
|
20230615,105700,209839250,20950,20950,20950,20900,300
|
|
20230615,105600,203554300,20950,21050,21100,20950,2169
|
|
20230615,105500,157943000,21050,21050,21050,21050,118
|
|
20230615,105400,155459100,21050,21100,21100,21050,440
|
|
20230615,105300,146175950,21100,21100,21150,21100,9
|
|
20230615,105200,145986000,21100,21100,21100,21100,3
|
|
20230615,105100,145922700,21150,21150,21150,21150,1
|
|
20230615,105000,145901550,21150,21150,21150,21150,1
|
|
20230615,104900,145880400,21150,21100,21150,21100,14
|
|
20230615,104800,145584500,21150,21100,21150,21100,27
|
|
20230615,104700,145013800,21100,21100,21150,21100,7
|
|
20230615,104600,144866050,21100,21100,21150,21100,26
|
|
20230615,104500,144317200,21100,21100,21100,21100,15
|
|
20230615,104400,144000700,21100,21100,21100,21100,12
|
|
20230615,104300,143747500,21100,21150,21150,21100,9
|
|
20230615,104200,143557500,21100,21100,21100,21100,12
|
|
20230615,104100,143304300,21100,21150,21150,21100,8
|
|
20230615,104000,143135400,21100,21150,21200,21100,13
|
|
20230615,103900,142860450,21150,21200,21200,21150,7
|
|
20230615,103800,142712300,21200,21200,21200,21200,2
|
|
20230615,103700,142669900,21200,21200,21200,21200,3
|
|
20230615,103600,142606300,21200,21200,21200,21200,0
|
|
20230615,103500,142606300,21200,21200,21200,21200,2
|
|
20230615,103400,142563900,21150,21150,21150,21150,0
|
|
20230615,103300,142563900,21150,21150,21150,21150,0
|
|
20230615,103200,142563900,21150,21100,21150,21100,106
|
|
20230615,103100,140322300,21100,21100,21150,21100,23
|
|
20230615,103000,139836700,21100,21100,21100,21100,122
|
|
20230615,102900,137262500,21100,21100,21100,21100,12
|
|
20230615,102800,137009300,21150,21150,21150,21150,1
|
|
20230615,102700,136988150,21150,21100,21150,21100,6
|
|
20230615,102600,136861450,21100,21100,21100,21100,11
|
|
20230615,102500,136629350,21100,21150,21150,21100,106
|
|
20230615,102400,134391200,21150,21150,21150,21150,19
|
|
20230615,102300,133989350,21150,21200,21200,21150,51
|
|
20230615,102200,132910650,21150,21150,21150,21150,0
|
|
20230615,102100,132910650,21150,21150,21200,21150,129
|
|
20230615,102000,130177300,21200,21150,21200,21150,52
|
|
20230615,101900,129077400,21200,21200,21200,21200,4
|
|
20230615,101800,128992600,21100,21100,21100,21100,211
|
|
20230615,101700,124540500,21100,21050,21100,21050,422
|
|
20230615,101600,115636400,21050,21100,21100,21050,7
|
|
20230615,101500,115489000,21050,21100,21100,21050,72
|
|
20230615,101400,113970850,21100,21050,21100,21050,266
|
|
20230615,101300,108358550,21050,21100,21100,21050,8
|
|
20230615,101200,108190050,21050,21050,21050,21050,12
|
|
20230615,101100,107937450,21100,21050,21100,21050,60
|
|
20230615,101000,106671750,21100,21100,21150,21100,476
|
|
20230615,100900,96627400,21100,21150,21150,21100,66
|
|
20230615,100800,95231650,21150,21200,21200,21150,476
|
|
20230615,100700,85143250,21250,21250,21250,21200,16
|
|
20230615,100600,84803750,21200,21250,21250,21200,112
|
|
20230615,100500,82423850,21250,21250,21300,21250,37
|
|
20230615,100400,81637550,21250,21300,21300,21250,36
|
|
20230615,100300,80871050,21300,21300,21300,21300,1
|
|
20230615,100200,80849750,21250,21250,21250,21250,570
|
|
20230615,100100,68737250,21300,21300,21300,21300,378
|
|
20230615,100000,60685850,21400,21400,21400,21400,0
|
|
20230615,095900,60685850,21400,21400,21400,21400,1
|
|
20230615,095800,60664450,21400,21400,21400,21350,5
|
|
20230615,095700,60557550,21300,21350,21350,21300,304
|
|
20230615,095600,54082150,21350,21350,21350,21350,0
|
|
20230615,095500,54082150,21350,21350,21350,21350,215
|
|
20230615,095400,49491900,21300,21300,21300,21300,0
|
|
20230615,095300,49491900,21300,21300,21300,21300,0
|
|
20230615,095200,49491900,21300,21300,21300,21300,94
|
|
20230615,095100,47489700,21350,21350,21350,21300,5
|
|
20230615,095000,47383050,21350,21350,21350,21350,1
|
|
20230615,094900,47361700,21350,21350,21350,21350,89
|
|
20230615,094800,45461550,21350,21350,21350,21350,110
|
|
20230615,094700,43113050,21350,21350,21350,21350,73
|
|
20230615,094600,41554500,21350,21350,21350,21350,27
|
|
20230615,094500,40978050,21350,21350,21350,21350,51
|
|
20230615,094400,39889200,21350,21350,21350,21350,11
|
|
20230615,094300,39654350,21450,21450,21450,21450,1
|
|
20230615,094200,39632900,21400,21400,21400,21400,0
|
|
20230615,094100,39632900,21400,21450,21450,21400,165
|
|
20230615,094000,36101150,21450,21450,21450,21450,0
|
|
20230615,093900,36101150,21450,21450,21450,21450,7
|
|
20230615,093800,35951000,21400,21400,21400,21400,0
|
|
20230615,093700,35951000,21400,21400,21400,21400,0
|
|
20230615,093600,35951000,21400,21400,21450,21400,74
|
|
20230615,093500,34366450,21400,21400,21400,21400,71
|
|
20230615,093400,32847050,21400,21400,21400,21400,3
|
|
20230615,093300,32782850,21400,21400,21400,21400,0
|
|
20230615,093200,32782850,21400,21350,21400,21350,94
|
|
20230615,093100,30775900,21350,21350,21350,21350,37
|
|
20230615,093000,29985950,21350,21350,21350,21350,449
|
|
20230615,092900,20399800,21350,21400,21400,21350,17
|
|
20230615,092800,20036300,21400,21400,21400,21400,46
|
|
20230615,092700,19051900,21400,21400,21400,21350,19
|
|
20230615,092600,18645600,21400,21400,21400,21400,0
|
|
20230615,092500,18645600,21400,21400,21400,21400,0
|
|
20230615,092400,18645600,21400,21400,21400,21400,0
|
|
20230615,092300,18645600,21400,21350,21400,21350,13
|
|
20230615,092200,18368000,21350,21350,21350,21350,30
|
|
20230615,092100,17727500,21350,21350,21350,21350,0
|
|
20230615,092000,17727500,21350,21350,21350,21350,0
|
|
20230615,091900,17727500,21350,21350,21350,21350,24
|
|
20230615,091800,17215100,21400,21400,21400,21400,1
|
|
20230615,091700,17193700,21400,21400,21400,21400,12
|
|
20230615,091600,16936900,21400,21400,21400,21400,0
|
|
20230615,091500,16936900,21400,21300,21400,21300,89
|
|
20230615,091400,15037400,21400,21400,21400,21400,200
|
|
20230615,091300,10757400,21400,21400,21400,21400,1
|
|
20230615,091200,10736000,21350,21400,21400,21350,156
|
|
20230615,091100,7397850,21400,21400,21400,21400,0
|
|
20230615,091000,7397850,21400,21400,21400,21400,5
|
|
20230615,090900,7290850,21400,21400,21400,21400,3
|
|
20230615,090800,7226650,21400,21400,21400,21400,1
|
|
20230615,090700,7205250,21250,21400,21400,21250,6
|
|
20230615,090600,7077000,21250,21300,21300,21250,6
|
|
20230615,090500,6949350,21400,21400,21400,21400,21
|
|
20230615,090400,6499950,21400,21400,21450,21250,102
|
|
20230615,090300,4315350,21250,21350,21450,21250,148
|
|
20230615,090200,1146600,21250,21300,21300,21250,4
|
|
20230615,090100,1061500,21250,21250,21350,21250,18
|
|
20230615,090000,678400,21200,21200,21200,21200,32
|