614 lines
32 KiB
CSV
614 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,191100,2047531350,35000,35000,35000,35000,200
|
|
20230612,191000,2047531350,35000,35000,35000,35000,0
|
|
20230612,190900,2047531350,35000,35000,35000,35000,0
|
|
20230612,190800,2047531350,35000,35000,35000,35000,0
|
|
20230612,190700,2047531350,35000,35000,35000,35000,0
|
|
20230612,190600,2047531350,35000,35000,35000,35000,0
|
|
20230612,190500,2047531350,35000,35000,35000,35000,0
|
|
20230612,190400,2047531350,35000,35000,35000,35000,0
|
|
20230612,190300,2047531350,35000,35000,35000,35000,0
|
|
20230612,190200,2047531350,35000,35000,35000,35000,0
|
|
20230612,190100,2047531350,35000,35000,35000,35000,0
|
|
20230612,190000,2047531350,35000,35000,35000,35000,0
|
|
20230612,185900,2047531350,35000,35000,35000,35000,0
|
|
20230612,185800,2047531350,35000,35000,35000,35000,0
|
|
20230612,185700,2047531350,35000,35000,35000,35000,0
|
|
20230612,185600,2047531350,35000,35000,35000,35000,0
|
|
20230612,185500,2047531350,35000,35000,35000,35000,0
|
|
20230612,185400,2047531350,35000,35000,35000,35000,0
|
|
20230612,185300,2047531350,35000,35000,35000,35000,0
|
|
20230612,185200,2047531350,35000,35000,35000,35000,0
|
|
20230612,185100,2047531350,35000,35000,35000,35000,0
|
|
20230612,185000,2047531350,35000,35000,35000,35000,0
|
|
20230612,184900,2047531350,35000,35000,35000,35000,0
|
|
20230612,184800,2047531350,35000,35000,35000,35000,0
|
|
20230612,184700,2047531350,35000,35000,35000,35000,0
|
|
20230612,184600,2047531350,35000,35000,35000,35000,0
|
|
20230612,184500,2047531350,35000,35000,35000,35000,0
|
|
20230612,184400,2047531350,35000,35000,35000,35000,0
|
|
20230612,184300,2047531350,35000,35000,35000,35000,0
|
|
20230612,184200,2047531350,35000,35000,35000,35000,0
|
|
20230612,184100,2047531350,35000,35000,35000,35000,200
|
|
20230612,184000,2047531350,35000,35000,35000,35000,0
|
|
20230612,183900,2047531350,35000,35000,35000,35000,0
|
|
20230612,183800,2047531350,35000,35000,35000,35000,0
|
|
20230612,183700,2047531350,35000,35000,35000,35000,0
|
|
20230612,183600,2047531350,35000,35000,35000,35000,0
|
|
20230612,183500,2047531350,35000,35000,35000,35000,0
|
|
20230612,183400,2047531350,35000,35000,35000,35000,0
|
|
20230612,183300,2047531350,35000,35000,35000,35000,0
|
|
20230612,183200,2047531350,35000,35000,35000,35000,0
|
|
20230612,183100,2047531350,35000,35000,35000,35000,0
|
|
20230612,183000,2047531350,35000,35000,35000,35000,0
|
|
20230612,182900,2047531350,35000,35000,35000,35000,0
|
|
20230612,182800,2047531350,35000,35000,35000,35000,0
|
|
20230612,182700,2047531350,35000,35000,35000,35000,0
|
|
20230612,182600,2047531350,35000,35000,35000,35000,0
|
|
20230612,182500,2047531350,35000,35000,35000,35000,0
|
|
20230612,182400,2047531350,35000,35000,35000,35000,0
|
|
20230612,182300,2047531350,35000,35000,35000,35000,0
|
|
20230612,182200,2047531350,35000,35000,35000,35000,0
|
|
20230612,182100,2047531350,35000,35000,35000,35000,0
|
|
20230612,182000,2047531350,35000,35000,35000,35000,0
|
|
20230612,181900,2047531350,35000,35000,35000,35000,0
|
|
20230612,181800,2047531350,35000,35000,35000,35000,0
|
|
20230612,181700,2047531350,35000,35000,35000,35000,0
|
|
20230612,181600,2047531350,35000,35000,35000,35000,0
|
|
20230612,181500,2047531350,35000,35000,35000,35000,0
|
|
20230612,181400,2047531350,35000,35000,35000,35000,0
|
|
20230612,181300,2047531350,35000,35000,35000,35000,0
|
|
20230612,181200,2047531350,35000,35000,35000,35000,0
|
|
20230612,181100,2047531350,35000,35000,35000,35000,200
|
|
20230612,181000,2047531350,35000,35000,35000,35000,0
|
|
20230612,180900,2047531350,35000,35000,35000,35000,0
|
|
20230612,180800,2047531350,35000,35000,35000,35000,0
|
|
20230612,180700,2047531350,35000,35000,35000,35000,0
|
|
20230612,180600,2047531350,35000,35000,35000,35000,0
|
|
20230612,180500,2047531350,35000,35000,35000,35000,0
|
|
20230612,180400,2047531350,35000,35000,35000,35000,0
|
|
20230612,180300,2047531350,35000,35000,35000,35000,0
|
|
20230612,180200,2047531350,35000,35000,35000,35000,0
|
|
20230612,180100,2047531350,35000,35000,35000,35000,0
|
|
20230612,180000,2047531350,35000,35000,35000,35000,0
|
|
20230612,175900,2047531350,35000,35000,35000,35000,0
|
|
20230612,175800,2047531350,35000,35000,35000,35000,0
|
|
20230612,175700,2047531350,35000,35000,35000,35000,0
|
|
20230612,175600,2047531350,35000,35000,35000,35000,0
|
|
20230612,175500,2047531350,35000,35000,35000,35000,0
|
|
20230612,175400,2047531350,35000,35000,35000,35000,0
|
|
20230612,175300,2047531350,35000,35000,35000,35000,0
|
|
20230612,175200,2047531350,35000,35000,35000,35000,0
|
|
20230612,175100,2047531350,35000,35000,35000,35000,0
|
|
20230612,175000,2047531350,35000,35000,35000,35000,0
|
|
20230612,174900,2047531350,35000,35000,35000,35000,0
|
|
20230612,174800,2047531350,35000,35000,35000,35000,0
|
|
20230612,174700,2047531350,35000,35000,35000,35000,0
|
|
20230612,174600,2047531350,35000,35000,35000,35000,0
|
|
20230612,174500,2047531350,35000,35000,35000,35000,0
|
|
20230612,174400,2047531350,35000,35000,35000,35000,0
|
|
20230612,174300,2047531350,35000,35000,35000,35000,0
|
|
20230612,174200,2047531350,35000,35000,35000,35000,0
|
|
20230612,174100,2047531350,35000,35000,35000,35000,200
|
|
20230612,174000,2047531350,35000,35000,35000,35000,0
|
|
20230612,173900,2047531350,35000,35000,35000,35000,0
|
|
20230612,173800,2047531350,35000,35000,35000,35000,0
|
|
20230612,173700,2047531350,35000,35000,35000,35000,0
|
|
20230612,173600,2047531350,35000,35000,35000,35000,0
|
|
20230612,173500,2047531350,35000,35000,35000,35000,0
|
|
20230612,173400,2047531350,35000,35000,35000,35000,0
|
|
20230612,173300,2047531350,35000,35000,35000,35000,0
|
|
20230612,173200,2047531350,35000,35000,35000,35000,0
|
|
20230612,173100,2047531350,35000,35000,35000,35000,0
|
|
20230612,173000,2047531350,35000,35000,35000,35000,0
|
|
20230612,172900,2047531350,35000,35000,35000,35000,0
|
|
20230612,172800,2047531350,35000,35000,35000,35000,0
|
|
20230612,172700,2047531350,35000,35000,35000,35000,0
|
|
20230612,172600,2047531350,35000,35000,35000,35000,0
|
|
20230612,172500,2047531350,35000,35000,35000,35000,0
|
|
20230612,172400,2047531350,35000,35000,35000,35000,0
|
|
20230612,172300,2047531350,35000,35000,35000,35000,0
|
|
20230612,172200,2047531350,35000,35000,35000,35000,0
|
|
20230612,172100,2047531350,35000,35000,35000,35000,0
|
|
20230612,172000,2047531350,35000,35000,35000,35000,0
|
|
20230612,171900,2047531350,35000,35000,35000,35000,0
|
|
20230612,171800,2047531350,35000,35000,35000,35000,0
|
|
20230612,171700,2047531350,35000,35000,35000,35000,0
|
|
20230612,171600,2047531350,35000,35000,35000,35000,0
|
|
20230612,171500,2047531350,35000,35000,35000,35000,0
|
|
20230612,171400,2047531350,35000,35000,35000,35000,0
|
|
20230612,171300,2047531350,35000,35000,35000,35000,0
|
|
20230612,171200,2047531350,35000,35000,35000,35000,0
|
|
20230612,171100,2047531350,35000,35000,35000,35000,200
|
|
20230612,171000,2047531350,35000,35000,35000,35000,0
|
|
20230612,170900,2047531350,35000,35000,35000,35000,0
|
|
20230612,170800,2047531350,35000,35000,35000,35000,0
|
|
20230612,170700,2047531350,35000,35000,35000,35000,0
|
|
20230612,170600,2047531350,35000,35000,35000,35000,0
|
|
20230612,170500,2047531350,35000,35000,35000,35000,0
|
|
20230612,170400,2047531350,35000,35000,35000,35000,0
|
|
20230612,170300,2047531350,35000,35000,35000,35000,0
|
|
20230612,170200,2047531350,35000,35000,35000,35000,0
|
|
20230612,170100,2047531350,35000,35000,35000,35000,0
|
|
20230612,170000,2047531350,35000,35000,35000,35000,0
|
|
20230612,165900,2047531350,35000,35000,35000,35000,0
|
|
20230612,165800,2047531350,35000,35000,35000,35000,0
|
|
20230612,165700,2047531350,35000,35000,35000,35000,0
|
|
20230612,165600,2047531350,35000,35000,35000,35000,0
|
|
20230612,165500,2047531350,35000,35000,35000,35000,0
|
|
20230612,165400,2047531350,35000,35000,35000,35000,0
|
|
20230612,165300,2047531350,35000,35000,35000,35000,0
|
|
20230612,165200,2047531350,35000,35000,35000,35000,0
|
|
20230612,165100,2047531350,35000,35000,35000,35000,0
|
|
20230612,165000,2047531350,35000,35000,35000,35000,0
|
|
20230612,164900,2047531350,35000,35000,35000,35000,0
|
|
20230612,164800,2047531350,35000,35000,35000,35000,0
|
|
20230612,164700,2047531350,35000,35000,35000,35000,0
|
|
20230612,164600,2047531350,35000,35000,35000,35000,0
|
|
20230612,164500,2047531350,35000,35000,35000,35000,0
|
|
20230612,164400,2047531350,35000,35000,35000,35000,0
|
|
20230612,164300,2047531350,35000,35000,35000,35000,0
|
|
20230612,164200,2047531350,35000,35000,35000,35000,0
|
|
20230612,164100,2047531350,35000,35000,35000,35000,200
|
|
20230612,164000,2047531350,35000,35000,35000,35000,0
|
|
20230612,163900,2047531350,35000,35000,35000,35000,0
|
|
20230612,163800,2047531350,35000,35000,35000,35000,0
|
|
20230612,163700,2047531350,35000,35000,35000,35000,0
|
|
20230612,163600,2047531350,35000,35000,35000,35000,0
|
|
20230612,163500,2047531350,35000,35000,35000,35000,0
|
|
20230612,163400,2047531350,35000,35000,35000,35000,0
|
|
20230612,163300,2047531350,35000,35000,35000,35000,0
|
|
20230612,163200,2047531350,35000,35000,35000,35000,0
|
|
20230612,163100,2047531350,35000,35000,35000,35000,0
|
|
20230612,163000,2047531350,35000,35000,35000,35000,0
|
|
20230612,162900,2047531350,35000,35000,35000,35000,0
|
|
20230612,162800,2047531350,35000,35000,35000,35000,0
|
|
20230612,162700,2047531350,35000,35000,35000,35000,0
|
|
20230612,162600,2047531350,35000,35000,35000,35000,0
|
|
20230612,162500,2047531350,35000,35000,35000,35000,0
|
|
20230612,162400,2047531350,35000,35000,35000,35000,0
|
|
20230612,162300,2047531350,35000,35000,35000,35000,0
|
|
20230612,162200,2047531350,35000,35000,35000,35000,0
|
|
20230612,162100,2047531350,35000,35000,35000,35000,0
|
|
20230612,162000,2047531350,35000,35000,35000,35000,0
|
|
20230612,161900,2047531350,35000,35000,35000,35000,0
|
|
20230612,161800,2047531350,35000,35000,35000,35000,0
|
|
20230612,161700,2047531350,35000,35000,35000,35000,0
|
|
20230612,161600,2047531350,35000,35000,35000,35000,0
|
|
20230612,161500,2047531350,35000,35000,35000,35000,0
|
|
20230612,161400,2047531350,35000,35000,35000,35000,0
|
|
20230612,161300,2047531350,35000,35000,35000,35000,0
|
|
20230612,161200,2047531350,35000,35000,35000,35000,0
|
|
20230612,161100,2047531350,35000,35000,35000,35000,200
|
|
20230612,161000,2047531350,35000,35000,35000,35000,0
|
|
20230612,160900,2047531350,35000,35000,35000,35000,0
|
|
20230612,160800,2047531350,35000,35000,35000,35000,0
|
|
20230612,160700,2047531350,35000,35000,35000,35000,0
|
|
20230612,160600,2047531350,35000,35000,35000,35000,0
|
|
20230612,160500,2047531350,35000,35000,35000,35000,0
|
|
20230612,160400,2047531350,35000,35000,35000,35000,0
|
|
20230612,160300,2047531350,35000,35000,35000,35000,0
|
|
20230612,160200,2047531350,35000,35000,35000,35000,0
|
|
20230612,160100,2047531350,35000,35000,35000,35000,0
|
|
20230612,160000,2047531350,35000,35000,35000,35000,0
|
|
20230612,155900,2047531350,35000,35000,35000,35000,0
|
|
20230612,155800,2047531350,35000,35000,35000,35000,0
|
|
20230612,155700,2047531350,35000,35000,35000,35000,0
|
|
20230612,155600,2047531350,35000,35000,35000,35000,0
|
|
20230612,155500,2047531350,35000,35000,35000,35000,0
|
|
20230612,155400,2047531350,35000,35000,35000,35000,0
|
|
20230612,155300,2047531350,35000,35000,35000,35000,0
|
|
20230612,155200,2047531350,35000,35000,35000,35000,0
|
|
20230612,155100,2047531350,35000,35000,35000,35000,0
|
|
20230612,155000,2047531350,35000,35000,35000,35000,0
|
|
20230612,154900,2047531350,35000,35000,35000,35000,0
|
|
20230612,154800,2047531350,35000,35000,35000,35000,0
|
|
20230612,154700,2047531350,35000,35000,35000,35000,0
|
|
20230612,154600,2047531350,35000,35000,35000,35000,0
|
|
20230612,154500,2047531350,35000,35000,35000,35000,0
|
|
20230612,154400,2047531350,35000,35000,35000,35000,0
|
|
20230612,154300,2047531350,35000,35000,35000,35000,0
|
|
20230612,154200,2047531350,35000,35000,35000,35000,0
|
|
20230612,154100,2047531350,35000,35000,35000,35000,200
|
|
20230612,154000,2047531350,35000,35000,35000,35000,0
|
|
20230612,153900,2047531350,35000,35000,35000,35000,0
|
|
20230612,153800,2047531350,35000,35000,35000,35000,0
|
|
20230612,153700,2047531350,35000,35000,35000,35000,0
|
|
20230612,153600,2047531350,35000,35000,35000,35000,0
|
|
20230612,153500,2047531350,35000,35000,35000,35000,0
|
|
20230612,153400,2047531350,35000,35000,35000,35000,0
|
|
20230612,153300,2047531350,35000,35000,35000,35000,0
|
|
20230612,153200,2047531350,35000,35000,35000,35000,0
|
|
20230612,153100,2047531350,35000,35000,35000,35000,0
|
|
20230612,153000,2047531350,35000,35000,35000,35000,200
|
|
20230612,152900,2040531350,35100,35100,35100,35100,0
|
|
20230612,152800,2040531350,35100,35100,35100,35100,0
|
|
20230612,152700,2040531350,35100,35100,35100,35100,0
|
|
20230612,152600,2040531350,35100,35100,35100,35100,0
|
|
20230612,152500,2040531350,35100,35100,35100,35100,0
|
|
20230612,152400,2040531350,35100,35100,35100,35100,0
|
|
20230612,152300,2040531350,35100,35100,35100,35100,0
|
|
20230612,152200,2040531350,35100,35100,35100,35100,0
|
|
20230612,152100,2040531350,35100,35100,35100,35100,0
|
|
20230612,152000,2040531350,35100,35100,35100,35100,0
|
|
20230612,151900,2040531350,35100,35100,35150,34950,35
|
|
20230612,151800,2039303700,35050,35100,35100,34950,185
|
|
20230612,151700,2032814950,35050,35100,35150,35050,74
|
|
20230612,151600,2030218200,35100,35050,35100,35050,170
|
|
20230612,151500,2024252550,35050,35050,35100,35050,177
|
|
20230612,151400,2018042950,35050,35100,35150,35050,92
|
|
20230612,151300,2014811800,35150,35050,35150,35050,200
|
|
20230612,151200,2007792500,35050,35050,35100,35050,89
|
|
20230612,151100,2004670550,35100,35050,35100,35050,171
|
|
20230612,151000,1998669000,35050,35000,35050,35000,25
|
|
20230612,150900,1997792850,35050,35100,35100,34950,162
|
|
20230612,150800,1992110400,35100,35150,35150,35100,60
|
|
20230612,150700,1990003550,35150,35100,35150,35100,57
|
|
20230612,150600,1988000050,35150,35100,35150,35100,255
|
|
20230612,150500,1979041200,35150,35050,35150,35050,111
|
|
20230612,150400,1975144500,35050,35050,35100,35050,9
|
|
20230612,150300,1974828900,35050,35050,35100,35050,145
|
|
20230612,150200,1969740450,35050,35100,35150,35050,223
|
|
20230612,150100,1961912950,35050,35050,35050,35050,6
|
|
20230612,150000,1961702650,35050,35050,35100,35050,174
|
|
20230612,145900,1955596950,35100,35050,35100,35050,46
|
|
20230612,145800,1953983650,35100,35050,35100,35050,222
|
|
20230612,145700,1946193600,35050,35050,35100,35050,166
|
|
20230612,145600,1940368300,35050,35100,35100,35050,80
|
|
20230612,145500,1937562950,35050,35100,35100,35050,187
|
|
20230612,145400,1931001150,35100,35050,35100,35050,14
|
|
20230612,145300,1930510100,35050,35050,35100,35000,82
|
|
20230612,145200,1927635500,35050,35050,35100,35050,180
|
|
20230612,145100,1921320550,35050,35050,35050,35050,38
|
|
20230612,145000,1919988650,35050,35050,35100,35050,504
|
|
20230612,144900,1902301100,35050,35050,35050,35050,47
|
|
20230612,144800,1900653750,35050,35050,35100,35050,214
|
|
20230612,144700,1893144350,35050,35050,35100,35050,176
|
|
20230612,144600,1886969150,35100,35050,35100,35050,24
|
|
20230612,144500,1886127850,35050,35050,35100,35000,228
|
|
20230612,144400,1878137600,35050,35050,35100,35050,69
|
|
20230612,144300,1875716600,35050,35000,35050,35000,133
|
|
20230612,144200,1871056500,35000,34950,35050,34950,47
|
|
20230612,144100,1869411100,34950,35050,35050,34950,129
|
|
20230612,144000,1864891850,35050,35000,35050,35000,123
|
|
20230612,143900,1860582400,34950,35050,35050,34950,171
|
|
20230612,143800,1854590350,35050,35100,35100,35050,125
|
|
20230612,143700,1850206050,35100,35150,35150,35100,210
|
|
20230612,143600,1842826500,35100,35100,35150,35100,21
|
|
20230612,143500,1842088950,35150,35100,35150,35100,190
|
|
20230612,143400,1835412100,35150,35100,35150,35100,95
|
|
20230612,143300,1832076750,35050,35100,35100,35050,65
|
|
20230612,143200,1829795850,35100,35050,35100,35050,154
|
|
20230612,143100,1824391850,35050,35050,35100,35050,24
|
|
20230612,143000,1823550200,35050,35050,35050,34950,72
|
|
20230612,142900,1821027750,35050,35100,35150,35050,302
|
|
20230612,142800,1810424900,35100,35100,35150,35100,29
|
|
20230612,142700,1809406650,35150,35100,35150,35050,215
|
|
20230612,142600,1801860600,35100,35150,35150,35100,122
|
|
20230612,142500,1797575850,35100,35050,35100,35050,38
|
|
20230612,142400,1796242950,35050,35100,35150,35050,155
|
|
20230612,142300,1790799800,35150,35150,35150,35000,116
|
|
20230612,142200,1786728100,35150,35100,35150,35100,274
|
|
20230612,142100,1777097900,35100,35100,35150,35100,42
|
|
20230612,142000,1775623600,35150,35100,35150,35050,117
|
|
20230612,141900,1771514950,35100,35050,35100,35050,67
|
|
20230612,141800,1769163450,35050,35100,35150,35050,80
|
|
20230612,141700,1766355550,35100,35050,35100,35050,159
|
|
20230612,141600,1760777300,35050,35000,35150,35000,117
|
|
20230612,141500,1756672900,35050,35050,35050,34950,556
|
|
20230612,141400,1737185400,35050,35150,35150,35050,351
|
|
20230612,141300,1724851600,35150,35150,35150,35100,115
|
|
20230612,141200,1720812450,35150,35100,35150,35100,234
|
|
20230612,141100,1712587500,35100,35150,35150,35100,300
|
|
20230612,141000,1702046250,35100,35150,35150,35100,88
|
|
20230612,140900,1698957400,35100,35100,35150,35100,147
|
|
20230612,140800,1693791150,35100,35150,35150,35100,74
|
|
20230612,140700,1691193150,35100,35100,35100,35050,206
|
|
20230612,140600,1683965800,35100,35100,35100,35050,105
|
|
20230612,140500,1680280350,35050,35050,35050,35050,38
|
|
20230612,140400,1678948450,35050,35050,35150,35050,268
|
|
20230612,140300,1669543450,34950,35100,35150,34950,188
|
|
20230612,140200,1662949300,35100,35050,35100,35000,330
|
|
20230612,140100,1651367150,35050,34950,35100,34950,342
|
|
20230612,140000,1639377000,34950,34950,35000,34950,83
|
|
20230612,135900,1636475350,34950,34900,34950,34850,55
|
|
20230612,135800,1634555150,34900,34950,34950,34900,118
|
|
20230612,135700,1630435850,34950,34850,34950,34800,104
|
|
20230612,135600,1626806800,34850,34900,34900,34850,73
|
|
20230612,135500,1624261100,34900,34900,34900,34900,47
|
|
20230612,135400,1622620800,34900,34850,34950,34850,36
|
|
20230612,135300,1621365900,35000,34950,35000,34850,81
|
|
20230612,135200,1618537800,34900,34900,34900,34850,122
|
|
20230612,135100,1614283950,34900,34900,34900,34850,35
|
|
20230612,135000,1613063650,34850,34900,34900,34850,107
|
|
20230612,134900,1609330150,34900,34950,34950,34900,24
|
|
20230612,134800,1608491400,34900,34950,34950,34900,50
|
|
20230612,134700,1606745200,34900,34950,35000,34900,55
|
|
20230612,134600,1604823800,34950,34900,34950,34900,44
|
|
20230612,134500,1603287950,34950,34950,34950,34900,69
|
|
20230612,134400,1600878300,35050,35050,35100,34950,90
|
|
20230612,134300,1597724450,35100,34900,35100,34900,136
|
|
20230612,134200,1592972400,34900,35000,35000,34900,88
|
|
20230612,134100,1589892800,35000,34950,35050,34950,41
|
|
20230612,134000,1588457750,34950,34900,34950,34900,16
|
|
20230612,133900,1587898600,34900,35000,35000,34900,124
|
|
20230612,133800,1583568150,35000,34950,35000,34900,42
|
|
20230612,133700,1582101350,34950,34950,35000,34900,75
|
|
20230612,133600,1579479500,34900,34950,34950,34900,158
|
|
20230612,133500,1573957550,34950,35000,35000,34900,60
|
|
20230612,133400,1571860850,34950,35000,35000,34900,5
|
|
20230612,133300,1571686000,35000,34950,35000,34900,172
|
|
20230612,133200,1565676750,34950,34950,35000,34900,135
|
|
20230612,133100,1560958400,34900,34950,35000,34900,52
|
|
20230612,133000,1559142350,34900,34900,35000,34900,91
|
|
20230612,132900,1555964550,34950,34950,35000,34950,42
|
|
20230612,132800,1554495350,34900,34900,35000,34900,106
|
|
20230612,132700,1550792800,34900,34950,35000,34900,41
|
|
20230612,132600,1549359800,34950,34900,35000,34900,72
|
|
20230612,132500,1546843600,34900,35000,35000,34900,56
|
|
20230612,132400,1544887200,35000,35000,35050,34900,69
|
|
20230612,132300,1542473400,35000,35000,35050,35000,44
|
|
20230612,132200,1540932550,35000,35000,35000,34850,115
|
|
20230612,132100,1536915800,34950,34950,34950,34950,32
|
|
20230612,132000,1535797400,34850,34950,34950,34850,126
|
|
20230612,131900,1531401150,34950,34950,35000,34950,59
|
|
20230612,131800,1529338050,35000,35000,35000,35000,28
|
|
20230612,131700,1528358050,35000,35000,35000,34950,79
|
|
20230612,131600,1525594200,34950,34950,34950,34950,67
|
|
20230612,131500,1523252550,34900,34900,34950,34900,219
|
|
20230612,131400,1515607600,34950,34950,35000,34950,86
|
|
20230612,131300,1512601750,34950,34950,34950,34900,28
|
|
20230612,131200,1511623700,34950,35050,35050,34950,58
|
|
20230612,131100,1509594800,35100,35000,35100,34950,89
|
|
20230612,131000,1506481550,35000,35050,35050,35000,207
|
|
20230612,130900,1499236200,35050,35100,35100,35050,866
|
|
20230612,130800,1468882650,35100,35050,35100,35050,80
|
|
20230612,130700,1466076500,35050,35100,35100,35050,49
|
|
20230612,130600,1464357850,35050,35050,35100,35050,47
|
|
20230612,130500,1462709750,35050,35050,35100,34950,298
|
|
20230612,130400,1452265700,35050,34900,35050,34900,39
|
|
20230612,130300,1450901850,34900,34850,35000,34850,111
|
|
20230612,130200,1447024350,34850,34900,34950,34850,103
|
|
20230612,130100,1443430250,34900,34850,34900,34850,17
|
|
20230612,130000,1442837000,34900,34900,34950,34900,41
|
|
20230612,125900,1441405900,34900,34900,35000,34850,95
|
|
20230612,125800,1438090100,34850,34850,34850,34850,26
|
|
20230612,125700,1437184000,34800,34800,34800,34800,8
|
|
20230612,125600,1436905600,35050,34950,35050,34800,187
|
|
20230612,125500,1430369000,34950,34800,34950,34800,68
|
|
20230612,125400,1428002250,34800,34800,34800,34750,74
|
|
20230612,125300,1425429750,34750,34750,34750,34750,42
|
|
20230612,125200,1423970250,34750,34800,34850,34750,67
|
|
20230612,125100,1421639150,34800,34800,34850,34750,56
|
|
20230612,125000,1419690150,34800,34800,34800,34800,35
|
|
20230612,124900,1418472150,34800,34850,34850,34750,116
|
|
20230612,124800,1414438100,34850,34800,34850,34800,65
|
|
20230612,124700,1412175300,34800,34750,34800,34750,52
|
|
20230612,124600,1410367450,34750,34850,34850,34750,71
|
|
20230612,124500,1407898500,34850,34800,34900,34800,77
|
|
20230612,124400,1405215500,34750,34750,34800,34750,69
|
|
20230612,124300,1402816200,34700,34750,34750,34700,78
|
|
20230612,124200,1400108200,34800,34750,34800,34700,52
|
|
20230612,124100,1398299800,34700,34750,34750,34700,191
|
|
20230612,124000,1391670750,34700,34800,34800,34700,127
|
|
20230612,123900,1387258000,34750,34750,34800,34750,57
|
|
20230612,123800,1385276100,34750,34700,34750,34700,39
|
|
20230612,123700,1383921750,34650,34700,34750,34650,115
|
|
20230612,123600,1379931850,34750,34650,34800,34650,51
|
|
20230612,123500,1378160500,34800,34700,34800,34700,15
|
|
20230612,123400,1377639800,34700,34650,34750,34650,130
|
|
20230612,123300,1373130050,34700,34750,34750,34650,45
|
|
20230612,123200,1371568750,34650,34700,34700,34650,63
|
|
20230612,123100,1369383450,34650,34700,34700,34650,70
|
|
20230612,123000,1366957500,34700,34700,34750,34700,196
|
|
20230612,122900,1360156050,34750,34750,34750,34700,100
|
|
20230612,122800,1356685200,34750,34650,34750,34650,175
|
|
20230612,122700,1350614250,34650,34700,34750,34650,142
|
|
20230612,122600,1345690600,34650,34700,34750,34650,94
|
|
20230612,122500,1342429250,34650,34700,34700,34650,200
|
|
20230612,122400,1335493350,34650,34750,34750,34650,150
|
|
20230612,122300,1330291600,34700,34750,34750,34700,80
|
|
20230612,122200,1327515500,34600,34700,34750,34600,148
|
|
20230612,122100,1322380950,34700,34700,34700,34600,159
|
|
20230612,122000,1316872550,34700,34700,34700,34650,158
|
|
20230612,121900,1311393050,34600,34600,34600,34600,11
|
|
20230612,121800,1311012450,34650,34700,34700,34650,290
|
|
20230612,121700,1300961450,34700,34700,34700,34650,60
|
|
20230612,121600,1298880800,34700,34700,34750,34700,93
|
|
20230612,121500,1295653650,34750,34700,34750,34650,198
|
|
20230612,121400,1288788400,34700,34700,34700,34700,78
|
|
20230612,121300,1286081800,34650,34650,34700,34650,126
|
|
20230612,121200,1281715750,34650,34650,34650,34600,178
|
|
20230612,121100,1275555950,34650,34700,34700,34650,199
|
|
20230612,121000,1268659850,34650,34650,34750,34650,27
|
|
20230612,120900,1267723900,34600,34650,34650,34600,260
|
|
20230612,120800,1258715550,34650,34650,34700,34650,87
|
|
20230612,120700,1255700600,34700,34750,34750,34650,239
|
|
20230612,120600,1247408100,34700,34700,34750,34700,107
|
|
20230612,120500,1243694050,34700,34700,34800,34700,139
|
|
20230612,120400,1238870450,34700,34700,34700,34700,36
|
|
20230612,120300,1237621250,34950,34700,34950,34700,105
|
|
20230612,120200,1233977200,34700,34750,34750,34700,266
|
|
20230612,120100,1224745600,34750,34700,34750,34700,29
|
|
20230612,120000,1223738700,34750,34750,34750,34700,143
|
|
20230612,115900,1218772050,34750,34750,34800,34750,212
|
|
20230612,115800,1211404700,34750,34750,34750,34750,39
|
|
20230612,115700,1210049450,34750,34750,34800,34700,127
|
|
20230612,115600,1205636150,34750,34800,34800,34750,263
|
|
20230612,115500,1196490900,34800,34750,34800,34750,24
|
|
20230612,115400,1195656400,34750,34900,34900,34750,28
|
|
20230612,115300,1194680850,34750,34700,34750,34700,221
|
|
20230612,115200,1187012100,34700,34750,34750,34700,123
|
|
20230612,115100,1182742700,34750,34750,34750,34700,148
|
|
20230612,115000,1177605450,34700,34700,34750,34700,183
|
|
20230612,114900,1171253850,34700,34750,34750,34700,94
|
|
20230612,114800,1167991250,34750,34750,34750,34700,96
|
|
20230612,114700,1164658500,34750,34750,34800,34700,142
|
|
20230612,114600,1159727950,34750,34750,34800,34750,253
|
|
20230612,114500,1150932300,34800,34750,34800,34750,56
|
|
20230612,114400,1148984350,34700,34750,34750,34700,177
|
|
20230612,114300,1142834450,34750,34850,34850,34700,2733
|
|
20230612,114200,1047693200,34850,34850,34850,34850,96
|
|
20230612,114100,1044347600,34850,34900,34950,34850,1182
|
|
20230612,114000,1003098000,34900,34900,34950,34900,236
|
|
20230612,113900,994859600,34900,34950,34950,34900,119
|
|
20230612,113800,990706450,34900,34900,34950,34900,189
|
|
20230612,113700,984108950,34950,34900,34950,34900,173
|
|
20230612,113600,978070450,34900,34900,34950,34900,100
|
|
20230612,113500,974579100,34900,34900,34900,34900,114
|
|
20230612,113400,970600500,34950,34950,34950,34900,82
|
|
20230612,113300,967737050,34900,34900,34950,34900,187
|
|
20230612,113200,961210200,34950,34900,34950,34900,175
|
|
20230612,113100,955101300,34950,34900,34950,34900,59
|
|
20230612,113000,953041850,34900,34900,34950,34900,136
|
|
20230612,112900,948294650,34900,34950,34950,34900,166
|
|
20230612,112800,942500050,34950,34950,34950,34900,137
|
|
20230612,112700,937712950,35050,34900,35050,34900,300
|
|
20230612,112600,927233750,34900,34950,34950,34900,43
|
|
20230612,112500,925731750,34950,34900,34950,34900,96
|
|
20230612,112400,922380050,34950,34900,34950,34900,56
|
|
20230612,112300,920425500,34950,35000,35000,34900,250
|
|
20230612,112200,911689000,35000,35000,35000,35000,39
|
|
20230612,112100,910324000,35000,34950,35000,34950,180
|
|
20230612,112000,904032750,34950,35050,35050,34950,205
|
|
20230612,111900,896858350,35000,35000,35000,35000,10
|
|
20230612,111800,896508350,34950,35050,35150,34950,80
|
|
20230612,111700,893705950,34900,34950,34950,34900,229
|
|
20230612,111600,885704500,35000,34950,35000,34950,49
|
|
20230612,111500,883989600,34950,35000,35000,34950,155
|
|
20230612,111400,878567150,35000,35050,35050,35000,178
|
|
20230612,111300,872335700,35000,34950,35000,34950,115
|
|
20230612,111200,868312550,34950,34950,35100,34950,126
|
|
20230612,111100,863904100,34950,34950,35000,34950,202
|
|
20230612,111000,856840200,35000,34950,35000,34950,86
|
|
20230612,110900,853831150,34950,35000,35200,34950,96
|
|
20230612,110800,850468100,34950,35000,35000,34950,152
|
|
20230612,110700,845149250,35250,35050,35250,35000,122
|
|
20230612,110600,840864600,35050,35000,35050,35000,74
|
|
20230612,110500,838274100,35050,35000,35050,35000,138
|
|
20230612,110400,833441700,35000,35100,35200,35000,197
|
|
20230612,110300,826534100,35100,35200,35200,35100,169
|
|
20230612,110200,820597950,35250,35100,35250,35100,203
|
|
20230612,110100,813462600,35100,35200,35250,35100,465
|
|
20230612,110000,797083650,35150,35150,35250,35150,122
|
|
20230612,105900,792791100,35200,35150,35250,35150,177
|
|
20230612,105800,786565950,35150,35200,35250,35150,188
|
|
20230612,105700,779953950,35150,35150,35200,35150,27
|
|
20230612,105600,779004650,35150,35100,35250,35100,563
|
|
20230612,105500,759179100,35000,35150,35150,35000,246
|
|
20230612,105400,750562150,35000,34950,35000,34950,20
|
|
20230612,105300,749862500,34950,35050,35250,34950,210
|
|
20230612,105200,742501200,35050,34950,35050,34950,151
|
|
20230612,105100,737212950,35100,34950,35100,34950,322
|
|
20230612,105000,725929450,34950,35050,35050,34950,208
|
|
20230612,104900,718649700,34950,35200,35200,34950,125
|
|
20230612,104800,714268900,35000,35100,35100,35000,142
|
|
20230612,104700,709294400,34950,34950,35250,34950,148
|
|
20230612,104600,704106600,34950,34900,34950,34900,99
|
|
20230612,104500,700647150,34900,34950,35050,34900,215
|
|
20230612,104400,693129900,34950,35000,35000,34950,273
|
|
20230612,104300,683584600,34950,34950,34950,34950,179
|
|
20230612,104200,677328550,35100,34950,35100,34950,139
|
|
20230612,104100,672466450,35000,35050,35100,35000,199
|
|
20230612,104000,665498950,35000,35000,35150,34950,163
|
|
20230612,103900,659789600,35150,34950,35150,34950,94
|
|
20230612,103800,656497250,34950,35000,35000,34950,237
|
|
20230612,103700,648209400,35000,35050,35150,35000,93
|
|
20230612,103600,644948350,34950,35000,35150,34950,274
|
|
20230612,103500,635355950,35000,35050,35050,35000,85
|
|
20230612,103400,632380850,35000,35000,35050,35000,86
|
|
20230612,103300,629367400,35200,35050,35250,35000,97
|
|
20230612,103200,625956600,35000,35000,35050,35000,158
|
|
20230612,103100,620426450,35000,34950,35100,34950,203
|
|
20230612,103000,613319950,35100,35000,35100,34950,174
|
|
20230612,102900,607228050,34950,35000,35000,34950,126
|
|
20230612,102800,602824000,34950,34950,35100,34950,141
|
|
20230612,102700,597888100,35000,35150,35150,35000,154
|
|
20230612,102600,592489600,35000,35100,35100,35000,63
|
|
20230612,102500,590280400,35100,35000,35150,34950,335
|
|
20230612,102400,578548400,35000,34950,35000,34950,31
|
|
20230612,102300,577464050,34950,34950,35050,34950,93
|
|
20230612,102200,574209300,35050,35050,35150,35000,276
|
|
20230612,102100,564541250,35000,34950,35000,34950,25
|
|
20230612,102000,563666750,34950,34950,35100,34900,170
|
|
20230612,101900,557723900,34950,35000,35100,34900,235
|
|
20230612,101800,549509800,34950,35000,35000,34900,127
|
|
20230612,101700,545071450,35000,34900,35100,34900,88
|
|
20230612,101600,541995100,34900,35100,35100,34900,383
|
|
20230612,101500,528613650,34950,35050,35100,34950,94
|
|
20230612,101400,525320150,35050,34900,35050,34900,82
|
|
20230612,101300,522449300,34900,34950,35100,34900,299
|
|
20230612,101200,511999300,34950,34950,34950,34950,72
|
|
20230612,101100,509482900,34900,34900,35050,34900,263
|
|
20230612,101000,500295050,34950,34950,34950,34900,181
|
|
20230612,100900,493974750,35250,34900,35250,34900,135
|
|
20230612,100800,489248150,34950,34900,35050,34900,119
|
|
20230612,100700,485088650,34850,34900,34900,34850,231
|
|
20230612,100600,477028800,34850,34900,35000,34850,128
|
|
20230612,100500,472559200,34900,34850,35000,34850,50
|
|
20230612,100400,470810400,34800,34850,34900,34800,203
|
|
20230612,100300,463736100,34850,34850,34950,34850,91
|
|
20230612,100200,460562050,34850,34800,34900,34800,177
|
|
20230612,100100,454399450,34850,34800,34850,34800,70
|
|
20230612,100000,451960250,34850,34850,34900,34850,231
|
|
20230612,095900,443909750,34900,34900,34900,34850,101
|
|
20230612,095800,440385250,34850,34850,34900,34850,165
|
|
20230612,095700,434627450,34900,35000,35000,34900,250
|
|
20230612,095600,425900750,34900,34900,34950,34900,48
|
|
20230612,095500,424225200,34900,34950,34950,34900,136
|
|
20230612,095400,419477600,34950,35000,35000,34950,284
|
|
20230612,095300,409551500,35000,35000,35050,34950,219
|
|
20230612,095200,401888000,35000,35050,35050,35000,29
|
|
20230612,095100,400871900,35000,35000,35050,35000,190
|
|
20230612,095000,394221850,35000,35000,35000,35000,30
|
|
20230612,094900,393171850,35000,35000,35050,35000,188
|
|
20230612,094800,386591050,35200,35000,35200,35000,49
|
|
20230612,094700,384872050,35000,35000,35000,34950,460
|
|
20230612,094600,368772900,35000,35100,35100,35000,136
|
|
20230612,094500,364010950,35050,35050,35050,35050,108
|
|
20230612,094400,360225550,35100,35050,35100,35050,132
|
|
20230612,094300,355597750,35050,35050,35100,35050,25
|
|
20230612,094200,354721350,35100,35100,35100,35100,33
|
|
20230612,094100,353563050,35100,35100,35100,35100,33
|
|
20230612,094000,352404750,35050,35100,35100,35050,669
|
|
20230612,093900,328934100,35150,35150,35150,35150,121
|
|
20230612,093800,324680950,35150,35150,35200,35150,179
|
|
20230612,093700,318388900,35200,35250,35250,35200,371
|
|
20230612,093600,305317000,35200,35200,35200,35200,75
|
|
20230612,093500,302677000,35200,35150,35200,35150,137
|
|
20230612,093400,297859200,35200,35150,35200,35150,64
|
|
20230612,093300,295608000,35150,35200,35200,35150,95
|
|
20230612,093200,292268400,35250,35200,35250,35200,23
|
|
20230612,093100,291457950,35250,35400,35400,35250,216
|
|
20230612,093000,283841400,35300,35300,35300,35250,574
|
|
20230612,092900,263584600,35300,35300,35400,35300,215
|
|
20230612,092800,255993050,35300,35350,35350,35300,239
|
|
20230612,092700,247545550,35400,35500,35550,35400,548
|
|
20230612,092600,228123000,35550,35550,35550,35550,15
|
|
20230612,092500,227589750,35550,35550,35550,35550,17
|
|
20230612,092400,226985400,35600,35400,35600,35400,202
|
|
20230612,092300,219830600,35400,35650,35650,35400,584
|
|
20230612,092200,199119050,35600,35700,35700,35600,135
|
|
20230612,092100,194301300,35700,35750,35750,35700,250
|
|
20230612,092000,185374900,35750,35150,35750,35150,1017
|
|
20230612,091900,149219250,35150,35150,35150,35150,1
|
|
20230612,091800,149184100,35400,35350,35400,35300,197
|
|
20230612,091700,142225450,35400,35400,35400,35400,258
|
|
20230612,091600,133092250,35300,35350,35750,35250,1835
|
|
20230612,091500,67775950,35350,35300,35350,35300,36
|
|
20230612,091400,66503800,35200,35200,35250,35200,295
|
|
20230612,091300,56111600,35200,35200,35200,35200,27
|
|
20230612,091200,55161200,35200,35200,35200,35200,0
|
|
20230612,091100,55161200,35200,35150,35200,35150,17
|
|
20230612,091000,54563600,35150,35150,35150,35150,0
|
|
20230612,090900,54563600,35150,35000,35150,35000,272
|
|
20230612,090800,45003550,35100,35100,35100,35100,0
|
|
20230612,090700,45003550,35100,35000,35100,35000,28
|
|
20230612,090600,44021950,34900,34900,34900,34900,0
|
|
20230612,090500,44021950,34900,34900,34900,34900,0
|
|
20230612,090400,44021950,34900,35100,35100,34900,601
|
|
20230612,090300,23003200,35200,35200,35200,35200,0
|
|
20230612,090200,23003200,35200,35200,35200,35200,0
|
|
20230612,090100,23003200,35200,35150,35200,35150,45
|
|
20230612,090000,21420700,35150,35550,35600,35150,607
|