657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195400,545205250,22100,22100,22100,22100,45
|
|
20230622,195300,545205250,22100,22100,22100,22100,0
|
|
20230622,195200,545205250,22100,22100,22100,22100,0
|
|
20230622,195100,545205250,22100,22100,22100,22100,0
|
|
20230622,195000,545205250,22100,22100,22100,22100,0
|
|
20230622,194900,545205250,22100,22100,22100,22100,0
|
|
20230622,194800,545205250,22100,22100,22100,22100,0
|
|
20230622,194700,545205250,22100,22100,22100,22100,0
|
|
20230622,194600,545205250,22100,22100,22100,22100,0
|
|
20230622,194500,545205250,22100,22100,22100,22100,0
|
|
20230622,194400,545205250,22100,22100,22100,22100,0
|
|
20230622,194300,545205250,22100,22100,22100,22100,0
|
|
20230622,194200,545205250,22100,22100,22100,22100,0
|
|
20230622,194100,545205250,22100,22100,22100,22100,0
|
|
20230622,194000,545205250,22100,22100,22100,22100,0
|
|
20230622,193900,545205250,22100,22100,22100,22100,0
|
|
20230622,193800,545205250,22100,22100,22100,22100,0
|
|
20230622,193700,545205250,22100,22100,22100,22100,0
|
|
20230622,193600,545205250,22100,22100,22100,22100,0
|
|
20230622,193500,545205250,22100,22100,22100,22100,0
|
|
20230622,193400,545205250,22100,22100,22100,22100,0
|
|
20230622,193300,545205250,22100,22100,22100,22100,0
|
|
20230622,193200,545205250,22100,22100,22100,22100,0
|
|
20230622,193100,545205250,22100,22100,22100,22100,0
|
|
20230622,193000,545205250,22100,22100,22100,22100,0
|
|
20230622,192900,545205250,22100,22100,22100,22100,0
|
|
20230622,192800,545205250,22100,22100,22100,22100,0
|
|
20230622,192700,545205250,22100,22100,22100,22100,0
|
|
20230622,192600,545205250,22100,22100,22100,22100,0
|
|
20230622,192500,545205250,22100,22100,22100,22100,0
|
|
20230622,192400,545205250,22100,22100,22100,22100,45
|
|
20230622,192300,545205250,22100,22100,22100,22100,0
|
|
20230622,192200,545205250,22100,22100,22100,22100,0
|
|
20230622,192100,545205250,22100,22100,22100,22100,0
|
|
20230622,192000,545205250,22100,22100,22100,22100,0
|
|
20230622,191900,545205250,22100,22100,22100,22100,0
|
|
20230622,191800,545205250,22100,22100,22100,22100,0
|
|
20230622,191700,545205250,22100,22100,22100,22100,0
|
|
20230622,191600,545205250,22100,22100,22100,22100,0
|
|
20230622,191500,545205250,22100,22100,22100,22100,0
|
|
20230622,191400,545205250,22100,22100,22100,22100,0
|
|
20230622,191300,545205250,22100,22100,22100,22100,0
|
|
20230622,191200,545205250,22100,22100,22100,22100,0
|
|
20230622,191100,545205250,22100,22100,22100,22100,0
|
|
20230622,191000,545205250,22100,22100,22100,22100,0
|
|
20230622,190900,545205250,22100,22100,22100,22100,0
|
|
20230622,190800,545205250,22100,22100,22100,22100,0
|
|
20230622,190700,545205250,22100,22100,22100,22100,0
|
|
20230622,190600,545205250,22100,22100,22100,22100,0
|
|
20230622,190500,545205250,22100,22100,22100,22100,0
|
|
20230622,190400,545205250,22100,22100,22100,22100,0
|
|
20230622,190300,545205250,22100,22100,22100,22100,0
|
|
20230622,190200,545205250,22100,22100,22100,22100,0
|
|
20230622,190100,545205250,22100,22100,22100,22100,0
|
|
20230622,190000,545205250,22100,22100,22100,22100,0
|
|
20230622,185900,545205250,22100,22100,22100,22100,0
|
|
20230622,185800,545205250,22100,22100,22100,22100,0
|
|
20230622,185700,545205250,22100,22100,22100,22100,0
|
|
20230622,185600,545205250,22100,22100,22100,22100,0
|
|
20230622,185500,545205250,22100,22100,22100,22100,0
|
|
20230622,185400,545205250,22100,22100,22100,22100,45
|
|
20230622,185300,545205250,22100,22100,22100,22100,0
|
|
20230622,185200,545205250,22100,22100,22100,22100,0
|
|
20230622,185100,545205250,22100,22100,22100,22100,0
|
|
20230622,185000,545205250,22100,22100,22100,22100,0
|
|
20230622,184900,545205250,22100,22100,22100,22100,0
|
|
20230622,184800,545205250,22100,22100,22100,22100,0
|
|
20230622,184700,545205250,22100,22100,22100,22100,0
|
|
20230622,184600,545205250,22100,22100,22100,22100,0
|
|
20230622,184500,545205250,22100,22100,22100,22100,0
|
|
20230622,184400,545205250,22100,22100,22100,22100,0
|
|
20230622,184300,545205250,22100,22100,22100,22100,0
|
|
20230622,184200,545205250,22100,22100,22100,22100,0
|
|
20230622,184100,545205250,22100,22100,22100,22100,0
|
|
20230622,184000,545205250,22100,22100,22100,22100,0
|
|
20230622,183900,545205250,22100,22100,22100,22100,0
|
|
20230622,183800,545205250,22100,22100,22100,22100,0
|
|
20230622,183700,545205250,22100,22100,22100,22100,0
|
|
20230622,183600,545205250,22100,22100,22100,22100,0
|
|
20230622,183500,545205250,22100,22100,22100,22100,0
|
|
20230622,183400,545205250,22100,22100,22100,22100,0
|
|
20230622,183300,545205250,22100,22100,22100,22100,0
|
|
20230622,183200,545205250,22100,22100,22100,22100,0
|
|
20230622,183100,545205250,22100,22100,22100,22100,0
|
|
20230622,183000,545205250,22100,22100,22100,22100,0
|
|
20230622,182900,545205250,22100,22100,22100,22100,0
|
|
20230622,182800,545205250,22100,22100,22100,22100,0
|
|
20230622,182700,545205250,22100,22100,22100,22100,0
|
|
20230622,182600,545205250,22100,22100,22100,22100,0
|
|
20230622,182500,545205250,22100,22100,22100,22100,0
|
|
20230622,182400,545205250,22100,22100,22100,22100,45
|
|
20230622,182300,545205250,22100,22100,22100,22100,0
|
|
20230622,182200,545205250,22100,22100,22100,22100,0
|
|
20230622,182100,545205250,22100,22100,22100,22100,0
|
|
20230622,182000,545205250,22100,22100,22100,22100,0
|
|
20230622,181900,545205250,22100,22100,22100,22100,0
|
|
20230622,181800,545205250,22100,22100,22100,22100,0
|
|
20230622,181700,545205250,22100,22100,22100,22100,0
|
|
20230622,181600,545205250,22100,22100,22100,22100,0
|
|
20230622,181500,545205250,22100,22100,22100,22100,0
|
|
20230622,181400,545205250,22100,22100,22100,22100,0
|
|
20230622,181300,545205250,22100,22100,22100,22100,0
|
|
20230622,181200,545205250,22100,22100,22100,22100,0
|
|
20230622,181100,545205250,22100,22100,22100,22100,0
|
|
20230622,181000,545205250,22100,22100,22100,22100,0
|
|
20230622,180900,545205250,22100,22100,22100,22100,0
|
|
20230622,180800,545205250,22100,22100,22100,22100,0
|
|
20230622,180700,545205250,22100,22100,22100,22100,0
|
|
20230622,180600,545205250,22100,22100,22100,22100,0
|
|
20230622,180500,545205250,22100,22100,22100,22100,0
|
|
20230622,180400,545205250,22100,22100,22100,22100,0
|
|
20230622,180300,545205250,22100,22100,22100,22100,0
|
|
20230622,180200,545205250,22100,22100,22100,22100,0
|
|
20230622,180100,545205250,22100,22100,22100,22100,0
|
|
20230622,180000,545205250,22100,22100,22100,22100,0
|
|
20230622,175900,545205250,22100,22100,22100,22100,0
|
|
20230622,175800,545205250,22100,22100,22100,22100,0
|
|
20230622,175700,545205250,22100,22100,22100,22100,0
|
|
20230622,175600,545205250,22100,22100,22100,22100,0
|
|
20230622,175500,545205250,22100,22100,22100,22100,0
|
|
20230622,175400,545205250,22100,22100,22100,22100,45
|
|
20230622,175300,545205250,22100,22100,22100,22100,0
|
|
20230622,175200,545205250,22100,22100,22100,22100,0
|
|
20230622,175100,545205250,22100,22100,22100,22100,0
|
|
20230622,175000,545205250,22100,22100,22100,22100,0
|
|
20230622,174900,545205250,22100,22100,22100,22100,0
|
|
20230622,174800,545205250,22100,22100,22100,22100,0
|
|
20230622,174700,545205250,22100,22100,22100,22100,0
|
|
20230622,174600,545205250,22100,22100,22100,22100,0
|
|
20230622,174500,545205250,22100,22100,22100,22100,0
|
|
20230622,174400,545205250,22100,22100,22100,22100,0
|
|
20230622,174300,545205250,22100,22100,22100,22100,0
|
|
20230622,174200,545205250,22100,22100,22100,22100,0
|
|
20230622,174100,545205250,22100,22100,22100,22100,0
|
|
20230622,174000,545205250,22100,22100,22100,22100,0
|
|
20230622,173900,545205250,22100,22100,22100,22100,0
|
|
20230622,173800,545205250,22100,22100,22100,22100,0
|
|
20230622,173700,545205250,22100,22100,22100,22100,0
|
|
20230622,173600,545205250,22100,22100,22100,22100,0
|
|
20230622,173500,545205250,22100,22100,22100,22100,0
|
|
20230622,173400,545205250,22100,22100,22100,22100,0
|
|
20230622,173300,545205250,22100,22100,22100,22100,0
|
|
20230622,173200,545205250,22100,22100,22100,22100,0
|
|
20230622,173100,545205250,22100,22100,22100,22100,0
|
|
20230622,173000,545205250,22100,22100,22100,22100,0
|
|
20230622,172900,545205250,22100,22100,22100,22100,0
|
|
20230622,172800,545205250,22100,22100,22100,22100,0
|
|
20230622,172700,545205250,22100,22100,22100,22100,0
|
|
20230622,172600,545205250,22100,22100,22100,22100,0
|
|
20230622,172500,545205250,22100,22100,22100,22100,0
|
|
20230622,172400,545205250,22100,22100,22100,22100,45
|
|
20230622,172300,545205250,22100,22100,22100,22100,0
|
|
20230622,172200,545205250,22100,22100,22100,22100,0
|
|
20230622,172100,545205250,22100,22100,22100,22100,0
|
|
20230622,172000,545205250,22100,22100,22100,22100,0
|
|
20230622,171900,545205250,22100,22100,22100,22100,0
|
|
20230622,171800,545205250,22100,22100,22100,22100,0
|
|
20230622,171700,545205250,22100,22100,22100,22100,0
|
|
20230622,171600,545205250,22100,22100,22100,22100,0
|
|
20230622,171500,545205250,22100,22100,22100,22100,0
|
|
20230622,171400,545205250,22100,22100,22100,22100,0
|
|
20230622,171300,545205250,22100,22100,22100,22100,0
|
|
20230622,171200,545205250,22100,22100,22100,22100,0
|
|
20230622,171100,545205250,22100,22100,22100,22100,0
|
|
20230622,171000,545205250,22100,22100,22100,22100,0
|
|
20230622,170900,545205250,22100,22100,22100,22100,0
|
|
20230622,170800,545205250,22100,22100,22100,22100,0
|
|
20230622,170700,545205250,22100,22100,22100,22100,0
|
|
20230622,170600,545205250,22100,22100,22100,22100,0
|
|
20230622,170500,545205250,22100,22100,22100,22100,0
|
|
20230622,170400,545205250,22100,22100,22100,22100,0
|
|
20230622,170300,545205250,22100,22100,22100,22100,0
|
|
20230622,170200,545205250,22100,22100,22100,22100,0
|
|
20230622,170100,545205250,22100,22100,22100,22100,0
|
|
20230622,170000,545205250,22100,22100,22100,22100,0
|
|
20230622,165900,545205250,22100,22100,22100,22100,0
|
|
20230622,165800,545205250,22100,22100,22100,22100,0
|
|
20230622,165700,545205250,22100,22100,22100,22100,0
|
|
20230622,165600,545205250,22100,22100,22100,22100,0
|
|
20230622,165500,545205250,22100,22100,22100,22100,0
|
|
20230622,165400,545205250,22100,22100,22100,22100,45
|
|
20230622,165300,545205250,22100,22100,22100,22100,0
|
|
20230622,165200,545205250,22100,22100,22100,22100,0
|
|
20230622,165100,545205250,22100,22100,22100,22100,0
|
|
20230622,165000,545205250,22100,22100,22100,22100,0
|
|
20230622,164900,545205250,22100,22100,22100,22100,0
|
|
20230622,164800,545205250,22100,22100,22100,22100,0
|
|
20230622,164700,545205250,22100,22100,22100,22100,0
|
|
20230622,164600,545205250,22100,22100,22100,22100,0
|
|
20230622,164500,545205250,22100,22100,22100,22100,0
|
|
20230622,164400,545205250,22100,22100,22100,22100,0
|
|
20230622,164300,545205250,22100,22100,22100,22100,0
|
|
20230622,164200,545205250,22100,22100,22100,22100,0
|
|
20230622,164100,545205250,22100,22100,22100,22100,0
|
|
20230622,164000,545205250,22100,22100,22100,22100,0
|
|
20230622,163900,545205250,22100,22100,22100,22100,0
|
|
20230622,163800,545205250,22100,22100,22100,22100,0
|
|
20230622,163700,545205250,22100,22100,22100,22100,0
|
|
20230622,163600,545205250,22100,22100,22100,22100,0
|
|
20230622,163500,545205250,22100,22100,22100,22100,0
|
|
20230622,163400,545205250,22100,22100,22100,22100,0
|
|
20230622,163300,545205250,22100,22100,22100,22100,0
|
|
20230622,163200,545205250,22100,22100,22100,22100,0
|
|
20230622,163100,545205250,22100,22100,22100,22100,0
|
|
20230622,163000,545205250,22100,22100,22100,22100,0
|
|
20230622,162900,545205250,22100,22100,22100,22100,0
|
|
20230622,162800,545205250,22100,22100,22100,22100,0
|
|
20230622,162700,545205250,22100,22100,22100,22100,0
|
|
20230622,162600,545205250,22100,22100,22100,22100,0
|
|
20230622,162500,545205250,22100,22100,22100,22100,0
|
|
20230622,162400,545205250,22100,22100,22100,22100,45
|
|
20230622,162300,545205250,22100,22100,22100,22100,0
|
|
20230622,162200,545205250,22100,22100,22100,22100,0
|
|
20230622,162100,545205250,22100,22100,22100,22100,0
|
|
20230622,162000,545205250,22100,22100,22100,22100,0
|
|
20230622,161900,545205250,22100,22100,22100,22100,0
|
|
20230622,161800,545205250,22100,22100,22100,22100,0
|
|
20230622,161700,545205250,22100,22100,22100,22100,0
|
|
20230622,161600,545205250,22100,22100,22100,22100,0
|
|
20230622,161500,545205250,22100,22100,22100,22100,0
|
|
20230622,161400,545205250,22100,22100,22100,22100,0
|
|
20230622,161300,545205250,22100,22100,22100,22100,0
|
|
20230622,161200,545205250,22100,22100,22100,22100,0
|
|
20230622,161100,545205250,22100,22100,22100,22100,0
|
|
20230622,161000,545205250,22100,22100,22100,22100,0
|
|
20230622,160900,545205250,22100,22100,22100,22100,0
|
|
20230622,160800,545205250,22100,22100,22100,22100,0
|
|
20230622,160700,545205250,22100,22100,22100,22100,0
|
|
20230622,160600,545205250,22100,22100,22100,22100,0
|
|
20230622,160500,545205250,22100,22100,22100,22100,0
|
|
20230622,160400,545205250,22100,22100,22100,22100,0
|
|
20230622,160300,545205250,22100,22100,22100,22100,0
|
|
20230622,160200,545205250,22100,22100,22100,22100,0
|
|
20230622,160100,545205250,22100,22100,22100,22100,0
|
|
20230622,160000,545205250,22100,22100,22100,22100,0
|
|
20230622,155900,545205250,22100,22100,22100,22100,0
|
|
20230622,155800,545205250,22100,22100,22100,22100,0
|
|
20230622,155700,545205250,22100,22100,22100,22100,0
|
|
20230622,155600,545205250,22100,22100,22100,22100,0
|
|
20230622,155500,545205250,22100,22100,22100,22100,0
|
|
20230622,155400,545205250,22100,22100,22100,22100,45
|
|
20230622,155300,545205250,22100,22100,22100,22100,0
|
|
20230622,155200,545205250,22100,22100,22100,22100,0
|
|
20230622,155100,545205250,22100,22100,22100,22100,0
|
|
20230622,155000,545205250,22100,22100,22100,22100,0
|
|
20230622,154900,545205250,22100,22100,22100,22100,0
|
|
20230622,154800,545205250,22100,22100,22100,22100,0
|
|
20230622,154700,545205250,22100,22100,22100,22100,0
|
|
20230622,154600,545205250,22100,22100,22100,22100,0
|
|
20230622,154500,545205250,22100,22100,22100,22100,0
|
|
20230622,154400,545205250,22100,22100,22100,22100,0
|
|
20230622,154300,545205250,22100,22100,22100,22100,0
|
|
20230622,154200,545205250,22100,22100,22100,22100,0
|
|
20230622,154100,545205250,22100,22100,22100,22100,0
|
|
20230622,154000,545205250,22100,22100,22100,22100,0
|
|
20230622,153900,545205250,22100,22100,22100,22100,0
|
|
20230622,153800,545205250,22100,22100,22100,22100,0
|
|
20230622,153700,545205250,22100,22100,22100,22100,0
|
|
20230622,153600,545205250,22100,22100,22100,22100,0
|
|
20230622,153500,545205250,22100,22100,22100,22100,0
|
|
20230622,153400,545205250,22100,22100,22100,22100,0
|
|
20230622,153300,545205250,22100,22100,22100,22100,0
|
|
20230622,153200,545205250,22100,22100,22100,22100,0
|
|
20230622,153100,545205250,22100,22100,22100,22100,0
|
|
20230622,153000,545205250,22100,22100,22100,22100,45
|
|
20230622,152900,544210750,22100,22100,22100,22100,0
|
|
20230622,152800,544210750,22100,22100,22100,22100,0
|
|
20230622,152700,544210750,22100,22100,22100,22100,0
|
|
20230622,152600,544210750,22100,22100,22100,22100,0
|
|
20230622,152500,544210750,22100,22100,22100,22100,0
|
|
20230622,152400,544210750,22100,22100,22100,22100,0
|
|
20230622,152300,544210750,22100,22100,22100,22100,0
|
|
20230622,152200,544210750,22100,22100,22100,22100,0
|
|
20230622,152100,544210750,22100,22100,22100,22100,0
|
|
20230622,152000,544210750,22100,22100,22100,22100,0
|
|
20230622,151900,544210750,22100,22050,22100,22050,32
|
|
20230622,151800,543505100,22150,22150,22150,22150,22
|
|
20230622,151700,543017800,22050,22150,22150,22050,82
|
|
20230622,151600,541202350,22150,22100,22150,22050,174
|
|
20230622,151500,537353850,22150,22100,22150,22000,279
|
|
20230622,151400,531187150,22100,22100,22150,22050,196
|
|
20230622,151300,526852250,22100,22050,22150,22000,140
|
|
20230622,151200,523762300,22050,22000,22150,22000,239
|
|
20230622,151100,518485900,22050,22100,22200,22000,398
|
|
20230622,151000,509691300,22000,22050,22100,22000,160
|
|
20230622,150900,506165150,22100,22100,22150,22000,288
|
|
20230622,150800,499802050,22000,22050,22100,22000,212
|
|
20230622,150700,495123650,22100,22050,22100,21900,266
|
|
20230622,150600,489262750,22050,22050,22100,22000,141
|
|
20230622,150500,486153900,22000,22050,22100,21950,387
|
|
20230622,150400,477625950,22050,22000,22100,22000,252
|
|
20230622,150300,472072800,22000,22000,22050,21900,184
|
|
20230622,150200,468031000,21900,22000,22050,21900,270
|
|
20230622,150100,462087900,21900,22000,22100,21900,216
|
|
20230622,150000,457332150,21950,22000,22100,21950,261
|
|
20230622,145900,451576000,22050,22050,22150,22000,270
|
|
20230622,145800,445620900,22100,22050,22150,22000,213
|
|
20230622,145700,440917300,22050,22000,22150,22000,228
|
|
20230622,145600,435883350,22050,22000,22150,22000,226
|
|
20230622,145500,430892450,22050,22100,22150,22000,275
|
|
20230622,145400,424819300,22100,22150,22200,22000,323
|
|
20230622,145300,417679300,22050,22050,22150,22000,306
|
|
20230622,145200,410910800,22050,22150,22150,22050,118
|
|
20230622,145100,408300900,22050,22100,22150,21950,349
|
|
20230622,145000,400598250,21950,22000,22100,21900,287
|
|
20230622,144900,394270050,21900,22050,22050,21900,225
|
|
20230622,144800,389317400,22050,21950,22050,21900,227
|
|
20230622,144700,384324600,21950,21950,22000,21900,253
|
|
20230622,144600,378764050,21850,21950,22000,21850,193
|
|
20230622,144500,374525650,21950,21900,21950,21800,239
|
|
20230622,144400,369287450,21950,21950,22000,21900,229
|
|
20230622,144300,364263100,21950,21900,22000,21800,245
|
|
20230622,144200,358891250,21950,21900,21950,21900,133
|
|
20230622,144100,355976750,21800,21800,21900,21800,198
|
|
20230622,144000,351647600,21800,21950,21950,21750,189
|
|
20230622,143900,347510300,21750,21800,21900,21750,138
|
|
20230622,143800,344499800,21800,21800,21800,21750,114
|
|
20230622,143700,342016250,21850,21700,21850,21700,106
|
|
20230622,143600,339710750,21750,21750,21800,21700,177
|
|
20230622,143500,335861450,21700,21750,21750,21700,161
|
|
20230622,143400,332366850,21750,21750,21750,21700,95
|
|
20230622,143300,330304600,21750,21750,21800,21700,1045
|
|
20230622,143200,307549500,21750,21750,21750,21750,101
|
|
20230622,143100,305352750,21750,21800,21800,21750,101
|
|
20230622,143000,303151750,21800,21800,21800,21800,152
|
|
20230622,142900,299838150,21800,21800,21800,21800,132
|
|
20230622,142800,296960550,21800,21850,21850,21800,65
|
|
20230622,142700,295543450,21850,21800,21850,21800,115
|
|
20230622,142600,293035000,21800,21850,21850,21800,699
|
|
20230622,142500,277767300,21850,21900,21950,21850,479
|
|
20230622,142400,267278050,21900,21900,21900,21900,109
|
|
20230622,142300,264890950,21900,21900,21900,21900,78
|
|
20230622,142200,263182750,21900,21950,21950,21900,405
|
|
20230622,142100,254294800,21950,21950,21950,21950,73
|
|
20230622,142000,252692450,21950,21950,21950,21950,51
|
|
20230622,141900,251573000,21950,21950,21950,21950,0
|
|
20230622,141800,251573000,21950,21950,21950,21950,3
|
|
20230622,141700,251507150,21950,21950,21950,21950,2
|
|
20230622,141600,251463250,21950,21950,21950,21950,3
|
|
20230622,141500,251397400,21950,21950,21950,21950,0
|
|
20230622,141400,251397400,21950,21950,21950,21950,14
|
|
20230622,141300,251090100,21950,21950,21950,21950,0
|
|
20230622,141200,251090100,21950,21950,21950,21950,4
|
|
20230622,141100,251002300,21950,21950,21950,21950,14
|
|
20230622,141000,250695000,21950,21950,21950,21950,21
|
|
20230622,140900,250234050,21950,21950,21950,21950,0
|
|
20230622,140800,250234050,21950,21950,21950,21950,0
|
|
20230622,140700,250234050,21950,21950,21950,21950,6
|
|
20230622,140600,250102350,21950,21950,21950,21950,3
|
|
20230622,140500,250036500,21950,21950,21950,21950,5
|
|
20230622,140400,249926750,21950,21950,21950,21950,2
|
|
20230622,140300,249882850,21950,21950,21950,21950,3
|
|
20230622,140200,249817000,21950,21950,21950,21950,0
|
|
20230622,140100,249817000,21950,21950,21950,21950,110
|
|
20230622,140000,247402500,21950,21950,21950,21950,4
|
|
20230622,135900,247314700,21950,21950,21950,21950,49
|
|
20230622,135800,246239150,21950,21950,21950,21950,7
|
|
20230622,135700,246085500,21950,21950,21950,21950,41
|
|
20230622,135600,245185550,21950,21950,21950,21950,30
|
|
20230622,135500,244527050,21950,21950,21950,21950,3
|
|
20230622,135400,244461200,21950,21950,21950,21950,17
|
|
20230622,135300,244088050,21950,21950,21950,21950,4
|
|
20230622,135200,244000250,21950,22000,22000,21950,205
|
|
20230622,135100,239490500,21950,22000,22000,21950,856
|
|
20230622,135000,220685000,22050,22050,22050,22050,100
|
|
20230622,134900,218480000,22000,22000,22000,22000,33
|
|
20230622,134800,217754000,22000,22000,22000,22000,0
|
|
20230622,134700,217754000,22000,22000,22000,22000,4
|
|
20230622,134600,217666000,22000,22050,22050,22000,3
|
|
20230622,134500,217599950,22000,22000,22000,22000,3
|
|
20230622,134400,217533950,22000,22000,22000,22000,10
|
|
20230622,134300,217313950,22000,22000,22000,22000,10
|
|
20230622,134200,217093950,22000,22000,22000,22000,17
|
|
20230622,134100,216719950,22000,22050,22050,22000,7
|
|
20230622,134000,216565800,22000,22000,22000,22000,5
|
|
20230622,133900,216455800,22000,22000,22000,22000,0
|
|
20230622,133800,216455800,22000,22000,22000,22000,307
|
|
20230622,133700,209701800,22000,22000,22000,22000,4
|
|
20230622,133600,209613800,22000,22000,22000,22000,3
|
|
20230622,133500,209547800,22000,22000,22000,22000,19
|
|
20230622,133400,209129800,22000,22000,22000,22000,4
|
|
20230622,133300,209041800,22000,22000,22000,22000,0
|
|
20230622,133200,209041800,22000,22050,22050,22000,93
|
|
20230622,133100,206991200,22050,22050,22050,22050,0
|
|
20230622,133000,206991200,22050,22050,22050,22050,2
|
|
20230622,132900,206947100,22050,22050,22050,22050,0
|
|
20230622,132800,206947100,22050,22050,22050,22050,0
|
|
20230622,132700,206947100,22050,22050,22050,22050,2
|
|
20230622,132600,206903000,22050,22050,22050,22050,0
|
|
20230622,132500,206903000,22050,22000,22050,22000,212
|
|
20230622,132400,202228450,22000,22000,22000,22000,0
|
|
20230622,132300,202228450,22000,22000,22000,22000,0
|
|
20230622,132200,202228450,22000,22000,22000,22000,1
|
|
20230622,132100,202206450,22000,22000,22000,22000,28
|
|
20230622,132000,201590450,22000,22050,22050,22000,914
|
|
20230622,131900,181438100,22050,22050,22050,22050,2
|
|
20230622,131800,181394000,22100,22100,22100,22050,79
|
|
20230622,131700,179651300,22050,22050,22050,22050,4
|
|
20230622,131600,179563100,22050,22100,22100,22050,378
|
|
20230622,131500,171226550,22100,22100,22100,22100,45
|
|
20230622,131400,170232050,22100,22050,22100,22050,21
|
|
20230622,131300,169768000,22050,22050,22050,22050,3
|
|
20230622,131200,169701850,22050,22050,22050,22050,42
|
|
20230622,131100,168775750,22100,22100,22100,22100,0
|
|
20230622,131000,168775750,22100,22100,22150,22050,80
|
|
20230622,130900,167007700,22100,22100,22100,22100,5
|
|
20230622,130800,166897200,22100,22100,22100,22100,0
|
|
20230622,130700,166897200,22100,22050,22100,22050,18
|
|
20230622,130600,166500250,22050,22050,22050,22050,2
|
|
20230622,130500,166456150,22100,22100,22100,22100,40
|
|
20230622,130400,165572150,22150,22150,22150,22150,4
|
|
20230622,130300,165483550,22150,22050,22150,22050,18
|
|
20230622,130200,165085250,22100,22100,22100,22100,0
|
|
20230622,130100,165085250,22100,22100,22100,22100,0
|
|
20230622,130000,165085250,22100,22100,22100,22050,7
|
|
20230622,125900,164930650,22100,22100,22100,22100,7
|
|
20230622,125800,164775950,22050,22050,22050,22050,1
|
|
20230622,125700,164753900,22050,22050,22050,22050,1
|
|
20230622,125600,164731850,22050,22050,22050,22050,2
|
|
20230622,125500,164687750,22050,22050,22050,22050,0
|
|
20230622,125400,164687750,22050,22050,22050,22050,17
|
|
20230622,125300,164312900,22050,22050,22050,22050,2
|
|
20230622,125200,164268800,22050,22050,22050,22050,0
|
|
20230622,125100,164268800,22050,22050,22050,22050,0
|
|
20230622,125000,164268800,22050,22050,22050,22050,1
|
|
20230622,124900,164246750,22100,22100,22100,22100,2
|
|
20230622,124800,164202550,22050,22100,22100,22050,3
|
|
20230622,124700,164136300,22050,22100,22100,22050,11
|
|
20230622,124600,163893300,22050,22050,22050,22050,0
|
|
20230622,124500,163893300,22050,22050,22050,22050,0
|
|
20230622,124400,163893300,22050,22100,22100,22050,298
|
|
20230622,124300,157308400,22150,22150,22150,22100,75
|
|
20230622,124200,155647250,22100,22100,22100,22100,0
|
|
20230622,124100,155647250,22100,22100,22100,22100,0
|
|
20230622,124000,155647250,22100,22100,22100,22100,2
|
|
20230622,123900,155603050,22100,22100,22100,22100,0
|
|
20230622,123800,155603050,22100,22100,22150,22100,39
|
|
20230622,123700,154739650,22150,22150,22150,22150,1
|
|
20230622,123600,154717500,22100,22100,22100,22100,2
|
|
20230622,123500,154673300,22100,22100,22100,22100,0
|
|
20230622,123400,154673300,22100,22100,22100,22100,0
|
|
20230622,123300,154673300,22100,22100,22100,22100,2
|
|
20230622,123200,154629100,22150,22150,22150,22150,0
|
|
20230622,123100,154629100,22150,22150,22150,22150,4
|
|
20230622,123000,154540500,22100,22100,22100,22100,0
|
|
20230622,122900,154540500,22100,22100,22100,22100,2
|
|
20230622,122800,154496300,22150,22150,22150,22150,5
|
|
20230622,122700,154385550,22150,22150,22150,22150,11
|
|
20230622,122600,154141900,22100,22100,22100,22100,2
|
|
20230622,122500,154097700,22100,22100,22100,22100,11
|
|
20230622,122400,153854600,22100,22100,22100,22100,0
|
|
20230622,122300,153854600,22100,22100,22100,22100,1
|
|
20230622,122200,153832500,22100,22100,22100,22100,1
|
|
20230622,122100,153810400,22100,22100,22100,22100,0
|
|
20230622,122000,153810400,22100,22100,22100,22100,0
|
|
20230622,121900,153810400,22100,22100,22100,22100,2
|
|
20230622,121800,153766200,22150,22150,22150,22150,2
|
|
20230622,121700,153721900,22100,22100,22100,22100,0
|
|
20230622,121600,153721900,22100,22100,22100,22100,2
|
|
20230622,121500,153677700,22100,22100,22100,22100,20
|
|
20230622,121400,153235700,22150,22150,22150,22150,10
|
|
20230622,121300,153014200,22100,22100,22100,22100,2
|
|
20230622,121200,152970000,22150,22100,22150,22100,30
|
|
20230622,121100,152305550,22100,22150,22150,22100,108
|
|
20230622,121000,149913750,22100,22100,22100,22100,0
|
|
20230622,120900,149913750,22100,22100,22100,22100,24
|
|
20230622,120800,149383350,22100,22100,22100,22100,1
|
|
20230622,120700,149361250,22100,22100,22100,22100,33
|
|
20230622,120600,148631950,22100,22100,22100,22100,2
|
|
20230622,120500,148587750,22100,22100,22100,22100,2
|
|
20230622,120400,148543550,22100,22100,22100,22100,5
|
|
20230622,120300,148433050,22100,22100,22100,22100,2
|
|
20230622,120200,148388850,22150,22150,22150,22150,8
|
|
20230622,120100,148211650,22100,22100,22100,22100,12
|
|
20230622,120000,147946450,22100,22100,22100,22100,0
|
|
20230622,115900,147946450,22100,22100,22100,22100,3
|
|
20230622,115800,147880150,22100,22100,22100,22100,118
|
|
20230622,115700,145272350,22100,22100,22100,22100,89
|
|
20230622,115600,143305450,22100,22100,22100,22100,16
|
|
20230622,115500,142951850,22150,22150,22150,22150,500
|
|
20230622,115400,131876850,22150,22150,22150,22150,0
|
|
20230622,115300,131876850,22150,22100,22150,22100,28
|
|
20230622,115200,131256800,22100,22100,22100,22100,2
|
|
20230622,115100,131212600,22100,22100,22100,22100,0
|
|
20230622,115000,131212600,22100,22150,22150,22100,158
|
|
20230622,114900,127720600,22100,22100,22100,22100,4
|
|
20230622,114800,127632200,22100,22100,22100,22100,0
|
|
20230622,114700,127632200,22100,22100,22100,22100,4
|
|
20230622,114600,127543800,22100,22100,22100,22100,191
|
|
20230622,114500,123322700,22150,22150,22150,22150,0
|
|
20230622,114400,123322700,22150,22150,22150,22150,36
|
|
20230622,114300,122525300,22100,22100,22100,22100,0
|
|
20230622,114200,122525300,22100,22100,22100,22100,2
|
|
20230622,114100,122481100,22150,22150,22150,22150,1
|
|
20230622,114000,122458950,22100,22100,22100,22100,0
|
|
20230622,113900,122458950,22100,22100,22100,22100,14
|
|
20230622,113800,122149550,22100,22100,22100,22100,0
|
|
20230622,113700,122149550,22100,22150,22150,22100,31
|
|
20230622,113600,121463950,22100,22100,22100,22100,2
|
|
20230622,113500,121419750,22100,22100,22100,22100,1
|
|
20230622,113400,121397650,22100,22100,22100,22100,0
|
|
20230622,113300,121397650,22100,22100,22100,22100,0
|
|
20230622,113200,121397650,22100,22100,22100,22100,2
|
|
20230622,113100,121353450,22100,22100,22100,22100,0
|
|
20230622,113000,121353450,22100,22100,22100,22100,1
|
|
20230622,112900,121331350,22100,22100,22100,22100,3
|
|
20230622,112800,121265050,22100,22100,22150,22100,52
|
|
20230622,112700,120115800,22150,22100,22150,22100,5
|
|
20230622,112600,120005200,22100,22150,22150,22100,251
|
|
20230622,112500,114446050,22150,22200,22200,22150,21
|
|
20230622,112400,113980400,22150,22150,22150,22150,1
|
|
20230622,112300,113958250,22150,22150,22150,22150,5
|
|
20230622,112200,113847500,22150,22150,22150,22150,4
|
|
20230622,112100,113758900,22150,22150,22150,22150,78
|
|
20230622,112000,112031200,22150,22150,22150,22150,0
|
|
20230622,111900,112031200,22150,22150,22150,22150,2
|
|
20230622,111800,111986900,22150,22150,22150,22150,0
|
|
20230622,111700,111986900,22150,22150,22150,22150,0
|
|
20230622,111600,111986900,22150,22150,22150,22150,0
|
|
20230622,111500,111986900,22150,22150,22150,22150,13
|
|
20230622,111400,111698950,22150,22150,22150,22150,0
|
|
20230622,111300,111698950,22150,22150,22150,22150,8
|
|
20230622,111200,111521750,22150,22150,22150,22150,3
|
|
20230622,111100,111455300,22150,22150,22150,22150,30
|
|
20230622,111000,110790800,22150,22150,22150,22150,0
|
|
20230622,110900,110790800,22150,22150,22150,22150,5
|
|
20230622,110800,110680050,22150,22150,22150,22150,1
|
|
20230622,110700,110657900,22150,22150,22150,22150,0
|
|
20230622,110600,110657900,22150,22150,22150,22150,2
|
|
20230622,110500,110613600,22150,22150,22150,22150,2
|
|
20230622,110400,110569300,22150,22150,22150,22150,109
|
|
20230622,110300,108154950,22150,22150,22150,22150,0
|
|
20230622,110200,108154950,22150,22150,22150,22150,3
|
|
20230622,110100,108088500,22150,22150,22150,22150,50
|
|
20230622,110000,106981000,22150,22150,22150,22150,0
|
|
20230622,105900,106981000,22150,22200,22200,22150,486
|
|
20230622,105800,96193000,22200,22200,22200,22200,0
|
|
20230622,105700,96193000,22200,22200,22200,22200,0
|
|
20230622,105600,96193000,22200,22200,22200,22200,2
|
|
20230622,105500,96148600,22250,22250,22250,22200,224
|
|
20230622,105400,91175000,22200,22200,22200,22200,0
|
|
20230622,105300,91175000,22200,22200,22200,22200,0
|
|
20230622,105200,91175000,22200,22200,22200,22200,3
|
|
20230622,105100,91108400,22200,22200,22200,22200,2
|
|
20230622,105000,91064000,22250,22250,22250,22250,0
|
|
20230622,104900,91064000,22250,22250,22250,22250,1
|
|
20230622,104800,91041750,22250,22250,22250,22250,1
|
|
20230622,104700,91019500,22250,22250,22250,22250,0
|
|
20230622,104600,91019500,22250,22250,22250,22250,26
|
|
20230622,104500,90441000,22300,22300,22300,22300,3
|
|
20230622,104400,90374100,22300,22250,22300,22250,3
|
|
20230622,104300,90307300,22200,22200,22200,22200,0
|
|
20230622,104200,90307300,22200,22200,22200,22200,3
|
|
20230622,104100,90240700,22250,22250,22250,22250,0
|
|
20230622,104000,90240700,22250,22250,22250,22250,1
|
|
20230622,103900,90218450,22300,22300,22300,22300,0
|
|
20230622,103800,90218450,22300,22300,22300,22300,1
|
|
20230622,103700,90196150,22300,22300,22300,22300,1
|
|
20230622,103600,90173850,22300,22250,22300,22250,10
|
|
20230622,103500,89950950,22300,22300,22300,22300,0
|
|
20230622,103400,89950950,22300,22300,22300,22300,22
|
|
20230622,103300,89460350,22300,22250,22300,22250,4
|
|
20230622,103200,89371250,22250,22250,22300,22200,69
|
|
20230622,103100,87838850,22200,22200,22200,22200,0
|
|
20230622,103000,87838850,22200,22250,22250,22200,441
|
|
20230622,102900,78043600,22250,22250,22250,22250,7
|
|
20230622,102800,77887850,22250,22250,22250,22250,17
|
|
20230622,102700,77509600,22250,22250,22250,22250,115
|
|
20230622,102600,74950850,22300,22300,22300,22300,0
|
|
20230622,102500,74950850,22300,22300,22300,22250,5
|
|
20230622,102400,74839450,22300,22300,22300,22300,3
|
|
20230622,102300,74772550,22300,22250,22300,22250,3
|
|
20230622,102200,74705750,22300,22300,22300,22300,0
|
|
20230622,102100,74705750,22300,22300,22300,22300,15
|
|
20230622,102000,74371250,22300,22300,22300,22300,1
|
|
20230622,101900,74348950,22200,22250,22250,22200,12
|
|
20230622,101800,74082350,22250,22250,22250,22250,0
|
|
20230622,101700,74082350,22250,22250,22250,22250,72
|
|
20230622,101600,72480350,22250,22250,22250,22250,35
|
|
20230622,101500,71701600,22200,22200,22200,22200,178
|
|
20230622,101400,67750000,22200,22200,22200,22200,0
|
|
20230622,101300,67750000,22200,22200,22200,22200,2
|
|
20230622,101200,67705600,22150,22150,22150,22150,2
|
|
20230622,101100,67661300,22150,22150,22150,22150,19
|
|
20230622,101000,67240450,22150,22150,22150,22150,4
|
|
20230622,100900,67151850,22150,22150,22150,22150,0
|
|
20230622,100800,67151850,22150,22150,22150,22150,1
|
|
20230622,100700,67129700,22200,22200,22200,22200,0
|
|
20230622,100600,67129700,22200,22200,22200,22200,0
|
|
20230622,100500,67129700,22200,22150,22200,22150,136
|
|
20230622,100400,64113750,22100,22100,22100,22100,0
|
|
20230622,100300,64113750,22100,22100,22100,22100,0
|
|
20230622,100200,64113750,22100,22100,22100,22100,0
|
|
20230622,100100,64113750,22100,22100,22100,22100,2
|
|
20230622,100000,64069550,22150,22100,22150,22100,22
|
|
20230622,095900,63583300,22150,22150,22150,22150,0
|
|
20230622,095800,63583300,22150,22100,22150,22100,7
|
|
20230622,095700,63428350,22150,22150,22150,22150,24
|
|
20230622,095600,62896750,22150,22050,22150,22050,12
|
|
20230622,095500,62632000,22050,22100,22100,22050,4
|
|
20230622,095400,62543750,22100,22100,22100,22100,0
|
|
20230622,095300,62543750,22100,22100,22100,22100,0
|
|
20230622,095200,62543750,22100,22100,22100,22100,0
|
|
20230622,095100,62543750,22100,22100,22100,22100,0
|
|
20230622,095000,62543750,22100,22100,22100,22100,6
|
|
20230622,094900,62411150,22100,22150,22150,22100,5
|
|
20230622,094800,62300600,22100,22100,22100,22100,2
|
|
20230622,094700,62256400,22100,22100,22100,22100,0
|
|
20230622,094600,62256400,22100,22100,22100,22100,0
|
|
20230622,094500,62256400,22100,22100,22100,22100,2
|
|
20230622,094400,62212200,22100,22100,22100,22100,0
|
|
20230622,094300,62212200,22100,22100,22100,22100,7
|
|
20230622,094200,62057500,22050,22050,22050,22050,12
|
|
20230622,094100,61792900,22150,22150,22150,22150,0
|
|
20230622,094000,61792900,22150,22150,22150,22150,0
|
|
20230622,093900,61792900,22150,22100,22150,22100,2
|
|
20230622,093800,61748650,22150,22150,22150,22150,0
|
|
20230622,093700,61748650,22150,22150,22150,22150,0
|
|
20230622,093600,61748650,22150,22150,22150,22150,0
|
|
20230622,093500,61748650,22150,22050,22150,22050,7
|
|
20230622,093400,61593850,22100,22050,22100,22050,4
|
|
20230622,093300,61505500,22050,22050,22050,22050,4
|
|
20230622,093200,61417300,22050,22000,22050,22000,26
|
|
20230622,093100,60845250,22000,22000,22050,22000,95
|
|
20230622,093000,58755200,22050,22050,22050,22050,2
|
|
20230622,092900,58711100,22000,22000,22000,22000,2
|
|
20230622,092800,58667100,22000,22000,22000,22000,0
|
|
20230622,092700,58667100,22000,22100,22100,22000,2
|
|
20230622,092600,58623000,22000,22050,22050,22000,156
|
|
20230622,092500,55183750,22100,22100,22100,22100,208
|
|
20230622,092400,50586950,22100,22100,22100,22100,0
|
|
20230622,092300,50586950,22100,22100,22100,22100,7
|
|
20230622,092200,50432250,22100,22100,22100,22100,93
|
|
20230622,092100,48376950,22100,22150,22150,22100,102
|
|
20230622,092000,46117750,22150,22100,22450,22100,237
|
|
20230622,091900,40861350,22050,22050,22050,22050,0
|
|
20230622,091800,40861350,22050,22050,22050,22050,44
|
|
20230622,091700,39891150,22050,22050,22050,22050,2
|
|
20230622,091600,39847050,22000,22000,22000,22000,3
|
|
20230622,091500,39781050,22000,22000,22000,22000,0
|
|
20230622,091400,39781050,22000,22000,22000,22000,70
|
|
20230622,091300,38241050,21950,21950,21950,21950,0
|
|
20230622,091200,38241050,21950,21950,21950,21950,75
|
|
20230622,091100,36594800,21950,21950,21950,21950,1
|
|
20230622,091000,36572850,21950,21950,21950,21950,0
|
|
20230622,090900,36572850,21950,21950,21950,21950,12
|
|
20230622,090800,36309450,22000,22000,22000,22000,0
|
|
20230622,090700,36309450,22000,22000,22000,22000,5
|
|
20230622,090600,36199450,22000,22000,22000,22000,0
|
|
20230622,090500,36199450,22000,22000,22000,22000,65
|
|
20230622,090400,34769450,22000,22000,22000,22000,0
|
|
20230622,090300,34769450,22000,22000,22000,22000,0
|
|
20230622,090200,34769450,22000,22000,22000,22000,3
|
|
20230622,090100,34703450,22000,22000,22000,22000,3
|
|
20230622,090000,34637450,22000,22050,22050,22000,1571
|