641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193800,1927085450,35950,35950,35950,35950,480
|
|
20230619,193700,1927085450,35950,35950,35950,35950,0
|
|
20230619,193600,1927085450,35950,35950,35950,35950,0
|
|
20230619,193500,1927085450,35950,35950,35950,35950,0
|
|
20230619,193400,1927085450,35950,35950,35950,35950,0
|
|
20230619,193300,1927085450,35950,35950,35950,35950,0
|
|
20230619,193200,1927085450,35950,35950,35950,35950,0
|
|
20230619,193100,1927085450,35950,35950,35950,35950,0
|
|
20230619,193000,1927085450,35950,35950,35950,35950,0
|
|
20230619,192900,1927085450,35950,35950,35950,35950,0
|
|
20230619,192800,1927085450,35950,35950,35950,35950,0
|
|
20230619,192700,1927085450,35950,35950,35950,35950,0
|
|
20230619,192600,1927085450,35950,35950,35950,35950,0
|
|
20230619,192500,1927085450,35950,35950,35950,35950,0
|
|
20230619,192400,1927085450,35950,35950,35950,35950,0
|
|
20230619,192300,1927085450,35950,35950,35950,35950,0
|
|
20230619,192200,1927085450,35950,35950,35950,35950,0
|
|
20230619,192100,1927085450,35950,35950,35950,35950,0
|
|
20230619,192000,1927085450,35950,35950,35950,35950,0
|
|
20230619,191900,1927085450,35950,35950,35950,35950,0
|
|
20230619,191800,1927085450,35950,35950,35950,35950,0
|
|
20230619,191700,1927085450,35950,35950,35950,35950,0
|
|
20230619,191600,1927085450,35950,35950,35950,35950,0
|
|
20230619,191500,1927085450,35950,35950,35950,35950,0
|
|
20230619,191400,1927085450,35950,35950,35950,35950,0
|
|
20230619,191300,1927085450,35950,35950,35950,35950,0
|
|
20230619,191200,1927085450,35950,35950,35950,35950,0
|
|
20230619,191100,1927085450,35950,35950,35950,35950,0
|
|
20230619,191000,1927085450,35950,35950,35950,35950,0
|
|
20230619,190900,1927085450,35950,35950,35950,35950,0
|
|
20230619,190800,1927085450,35950,35950,35950,35950,480
|
|
20230619,190700,1927085450,35950,35950,35950,35950,0
|
|
20230619,190600,1927085450,35950,35950,35950,35950,0
|
|
20230619,190500,1927085450,35950,35950,35950,35950,0
|
|
20230619,190400,1927085450,35950,35950,35950,35950,0
|
|
20230619,190300,1927085450,35950,35950,35950,35950,0
|
|
20230619,190200,1927085450,35950,35950,35950,35950,0
|
|
20230619,190100,1927085450,35950,35950,35950,35950,0
|
|
20230619,190000,1927085450,35950,35950,35950,35950,0
|
|
20230619,185900,1927085450,35950,35950,35950,35950,0
|
|
20230619,185800,1927085450,35950,35950,35950,35950,0
|
|
20230619,185700,1927085450,35950,35950,35950,35950,0
|
|
20230619,185600,1927085450,35950,35950,35950,35950,0
|
|
20230619,185500,1927085450,35950,35950,35950,35950,0
|
|
20230619,185400,1927085450,35950,35950,35950,35950,0
|
|
20230619,185300,1927085450,35950,35950,35950,35950,0
|
|
20230619,185200,1927085450,35950,35950,35950,35950,0
|
|
20230619,185100,1927085450,35950,35950,35950,35950,0
|
|
20230619,185000,1927085450,35950,35950,35950,35950,0
|
|
20230619,184900,1927085450,35950,35950,35950,35950,0
|
|
20230619,184800,1927085450,35950,35950,35950,35950,0
|
|
20230619,184700,1927085450,35950,35950,35950,35950,0
|
|
20230619,184600,1927085450,35950,35950,35950,35950,0
|
|
20230619,184500,1927085450,35950,35950,35950,35950,0
|
|
20230619,184400,1927085450,35950,35950,35950,35950,0
|
|
20230619,184300,1927085450,35950,35950,35950,35950,0
|
|
20230619,184200,1927085450,35950,35950,35950,35950,0
|
|
20230619,184100,1927085450,35950,35950,35950,35950,0
|
|
20230619,184000,1927085450,35950,35950,35950,35950,0
|
|
20230619,183900,1927085450,35950,35950,35950,35950,0
|
|
20230619,183800,1927085450,35950,35950,35950,35950,480
|
|
20230619,183700,1927085450,35950,35950,35950,35950,0
|
|
20230619,183600,1927085450,35950,35950,35950,35950,0
|
|
20230619,183500,1927085450,35950,35950,35950,35950,0
|
|
20230619,183400,1927085450,35950,35950,35950,35950,0
|
|
20230619,183300,1927085450,35950,35950,35950,35950,0
|
|
20230619,183200,1927085450,35950,35950,35950,35950,0
|
|
20230619,183100,1927085450,35950,35950,35950,35950,0
|
|
20230619,183000,1927085450,35950,35950,35950,35950,0
|
|
20230619,182900,1927085450,35950,35950,35950,35950,0
|
|
20230619,182800,1927085450,35950,35950,35950,35950,0
|
|
20230619,182700,1927085450,35950,35950,35950,35950,0
|
|
20230619,182600,1927085450,35950,35950,35950,35950,0
|
|
20230619,182500,1927085450,35950,35950,35950,35950,0
|
|
20230619,182400,1927085450,35950,35950,35950,35950,0
|
|
20230619,182300,1927085450,35950,35950,35950,35950,0
|
|
20230619,182200,1927085450,35950,35950,35950,35950,0
|
|
20230619,182100,1927085450,35950,35950,35950,35950,0
|
|
20230619,182000,1927085450,35950,35950,35950,35950,0
|
|
20230619,181900,1927085450,35950,35950,35950,35950,0
|
|
20230619,181800,1927085450,35950,35950,35950,35950,0
|
|
20230619,181700,1927085450,35950,35950,35950,35950,0
|
|
20230619,181600,1927085450,35950,35950,35950,35950,0
|
|
20230619,181500,1927085450,35950,35950,35950,35950,0
|
|
20230619,181400,1927085450,35950,35950,35950,35950,0
|
|
20230619,181300,1927085450,35950,35950,35950,35950,0
|
|
20230619,181200,1927085450,35950,35950,35950,35950,0
|
|
20230619,181100,1927085450,35950,35950,35950,35950,0
|
|
20230619,181000,1927085450,35950,35950,35950,35950,0
|
|
20230619,180900,1927085450,35950,35950,35950,35950,0
|
|
20230619,180800,1927085450,35950,35950,35950,35950,480
|
|
20230619,180700,1927085450,35950,35950,35950,35950,0
|
|
20230619,180600,1927085450,35950,35950,35950,35950,0
|
|
20230619,180500,1927085450,35950,35950,35950,35950,0
|
|
20230619,180400,1927085450,35950,35950,35950,35950,0
|
|
20230619,180300,1927085450,35950,35950,35950,35950,0
|
|
20230619,180200,1927085450,35950,35950,35950,35950,0
|
|
20230619,180100,1927085450,35950,35950,35950,35950,0
|
|
20230619,180000,1927085450,35950,35950,35950,35950,0
|
|
20230619,175900,1927085450,35950,35950,35950,35950,0
|
|
20230619,175800,1927085450,35950,35950,35950,35950,0
|
|
20230619,175700,1927085450,35950,35950,35950,35950,0
|
|
20230619,175600,1927085450,35950,35950,35950,35950,0
|
|
20230619,175500,1927085450,35950,35950,35950,35950,0
|
|
20230619,175400,1927085450,35950,35950,35950,35950,0
|
|
20230619,175300,1927085450,35950,35950,35950,35950,0
|
|
20230619,175200,1927085450,35950,35950,35950,35950,0
|
|
20230619,175100,1927085450,35950,35950,35950,35950,0
|
|
20230619,175000,1927085450,35950,35950,35950,35950,0
|
|
20230619,174900,1927085450,35950,35950,35950,35950,0
|
|
20230619,174800,1927085450,35950,35950,35950,35950,0
|
|
20230619,174700,1927085450,35950,35950,35950,35950,0
|
|
20230619,174600,1927085450,35950,35950,35950,35950,0
|
|
20230619,174500,1927085450,35950,35950,35950,35950,0
|
|
20230619,174400,1927085450,35950,35950,35950,35950,0
|
|
20230619,174300,1927085450,35950,35950,35950,35950,0
|
|
20230619,174200,1927085450,35950,35950,35950,35950,0
|
|
20230619,174100,1927085450,35950,35950,35950,35950,0
|
|
20230619,174000,1927085450,35950,35950,35950,35950,0
|
|
20230619,173900,1927085450,35950,35950,35950,35950,0
|
|
20230619,173800,1927085450,35950,35950,35950,35950,480
|
|
20230619,173700,1927085450,35950,35950,35950,35950,0
|
|
20230619,173600,1927085450,35950,35950,35950,35950,0
|
|
20230619,173500,1927085450,35950,35950,35950,35950,0
|
|
20230619,173400,1927085450,35950,35950,35950,35950,0
|
|
20230619,173300,1927085450,35950,35950,35950,35950,0
|
|
20230619,173200,1927085450,35950,35950,35950,35950,0
|
|
20230619,173100,1927085450,35950,35950,35950,35950,0
|
|
20230619,173000,1927085450,35950,35950,35950,35950,0
|
|
20230619,172900,1927085450,35950,35950,35950,35950,0
|
|
20230619,172800,1927085450,35950,35950,35950,35950,0
|
|
20230619,172700,1927085450,35950,35950,35950,35950,0
|
|
20230619,172600,1927085450,35950,35950,35950,35950,0
|
|
20230619,172500,1927085450,35950,35950,35950,35950,0
|
|
20230619,172400,1927085450,35950,35950,35950,35950,0
|
|
20230619,172300,1927085450,35950,35950,35950,35950,0
|
|
20230619,172200,1927085450,35950,35950,35950,35950,0
|
|
20230619,172100,1927085450,35950,35950,35950,35950,0
|
|
20230619,172000,1927085450,35950,35950,35950,35950,0
|
|
20230619,171900,1927085450,35950,35950,35950,35950,0
|
|
20230619,171800,1927085450,35950,35950,35950,35950,0
|
|
20230619,171700,1927085450,35950,35950,35950,35950,0
|
|
20230619,171600,1927085450,35950,35950,35950,35950,0
|
|
20230619,171500,1927085450,35950,35950,35950,35950,0
|
|
20230619,171400,1927085450,35950,35950,35950,35950,0
|
|
20230619,171300,1927085450,35950,35950,35950,35950,0
|
|
20230619,171200,1927085450,35950,35950,35950,35950,0
|
|
20230619,171100,1927085450,35950,35950,35950,35950,0
|
|
20230619,171000,1927085450,35950,35950,35950,35950,0
|
|
20230619,170900,1927085450,35950,35950,35950,35950,0
|
|
20230619,170800,1927085450,35950,35950,35950,35950,480
|
|
20230619,170700,1927085450,35950,35950,35950,35950,0
|
|
20230619,170600,1927085450,35950,35950,35950,35950,0
|
|
20230619,170500,1927085450,35950,35950,35950,35950,0
|
|
20230619,170400,1927085450,35950,35950,35950,35950,0
|
|
20230619,170300,1927085450,35950,35950,35950,35950,0
|
|
20230619,170200,1927085450,35950,35950,35950,35950,0
|
|
20230619,170100,1927085450,35950,35950,35950,35950,0
|
|
20230619,170000,1927085450,35950,35950,35950,35950,0
|
|
20230619,165900,1927085450,35950,35950,35950,35950,0
|
|
20230619,165800,1927085450,35950,35950,35950,35950,0
|
|
20230619,165700,1927085450,35950,35950,35950,35950,0
|
|
20230619,165600,1927085450,35950,35950,35950,35950,0
|
|
20230619,165500,1927085450,35950,35950,35950,35950,0
|
|
20230619,165400,1927085450,35950,35950,35950,35950,0
|
|
20230619,165300,1927085450,35950,35950,35950,35950,0
|
|
20230619,165200,1927085450,35950,35950,35950,35950,0
|
|
20230619,165100,1927085450,35950,35950,35950,35950,0
|
|
20230619,165000,1927085450,35950,35950,35950,35950,0
|
|
20230619,164900,1927085450,35950,35950,35950,35950,0
|
|
20230619,164800,1927085450,35950,35950,35950,35950,0
|
|
20230619,164700,1927085450,35950,35950,35950,35950,0
|
|
20230619,164600,1927085450,35950,35950,35950,35950,0
|
|
20230619,164500,1927085450,35950,35950,35950,35950,0
|
|
20230619,164400,1927085450,35950,35950,35950,35950,0
|
|
20230619,164300,1927085450,35950,35950,35950,35950,0
|
|
20230619,164200,1927085450,35950,35950,35950,35950,0
|
|
20230619,164100,1927085450,35950,35950,35950,35950,0
|
|
20230619,164000,1927085450,35950,35950,35950,35950,0
|
|
20230619,163900,1927085450,35950,35950,35950,35950,0
|
|
20230619,163800,1927085450,35950,35950,35950,35950,480
|
|
20230619,163700,1927085450,35950,35950,35950,35950,0
|
|
20230619,163600,1927085450,35950,35950,35950,35950,0
|
|
20230619,163500,1927085450,35950,35950,35950,35950,0
|
|
20230619,163400,1927085450,35950,35950,35950,35950,0
|
|
20230619,163300,1927085450,35950,35950,35950,35950,0
|
|
20230619,163200,1927085450,35950,35950,35950,35950,0
|
|
20230619,163100,1927085450,35950,35950,35950,35950,0
|
|
20230619,163000,1927085450,35950,35950,35950,35950,0
|
|
20230619,162900,1927085450,35950,35950,35950,35950,0
|
|
20230619,162800,1927085450,35950,35950,35950,35950,0
|
|
20230619,162700,1927085450,35950,35950,35950,35950,0
|
|
20230619,162600,1927085450,35950,35950,35950,35950,0
|
|
20230619,162500,1927085450,35950,35950,35950,35950,0
|
|
20230619,162400,1927085450,35950,35950,35950,35950,0
|
|
20230619,162300,1927085450,35950,35950,35950,35950,0
|
|
20230619,162200,1927085450,35950,35950,35950,35950,0
|
|
20230619,162100,1927085450,35950,35950,35950,35950,0
|
|
20230619,162000,1927085450,35950,35950,35950,35950,0
|
|
20230619,161900,1927085450,35950,35950,35950,35950,0
|
|
20230619,161800,1927085450,35950,35950,35950,35950,0
|
|
20230619,161700,1927085450,35950,35950,35950,35950,0
|
|
20230619,161600,1927085450,35950,35950,35950,35950,0
|
|
20230619,161500,1927085450,35950,35950,35950,35950,0
|
|
20230619,161400,1927085450,35950,35950,35950,35950,0
|
|
20230619,161300,1927085450,35950,35950,35950,35950,0
|
|
20230619,161200,1927085450,35950,35950,35950,35950,0
|
|
20230619,161100,1927085450,35950,35950,35950,35950,0
|
|
20230619,161000,1927085450,35950,35950,35950,35950,0
|
|
20230619,160900,1927085450,35950,35950,35950,35950,0
|
|
20230619,160800,1927085450,35950,35950,35950,35950,480
|
|
20230619,160700,1927085450,35950,35950,35950,35950,0
|
|
20230619,160600,1927085450,35950,35950,35950,35950,0
|
|
20230619,160500,1927085450,35950,35950,35950,35950,0
|
|
20230619,160400,1927085450,35950,35950,35950,35950,0
|
|
20230619,160300,1927085450,35950,35950,35950,35950,0
|
|
20230619,160200,1927085450,35950,35950,35950,35950,0
|
|
20230619,160100,1927085450,35950,35950,35950,35950,0
|
|
20230619,160000,1927085450,35950,35950,35950,35950,0
|
|
20230619,155900,1927085450,35950,35950,35950,35950,0
|
|
20230619,155800,1927085450,35950,35950,35950,35950,0
|
|
20230619,155700,1927085450,35950,35950,35950,35950,0
|
|
20230619,155600,1927085450,35950,35950,35950,35950,0
|
|
20230619,155500,1927085450,35950,35950,35950,35950,0
|
|
20230619,155400,1927085450,35950,35950,35950,35950,0
|
|
20230619,155300,1927085450,35950,35950,35950,35950,0
|
|
20230619,155200,1927085450,35950,35950,35950,35950,0
|
|
20230619,155100,1927085450,35950,35950,35950,35950,0
|
|
20230619,155000,1927085450,35950,35950,35950,35950,0
|
|
20230619,154900,1927085450,35950,35950,35950,35950,0
|
|
20230619,154800,1927085450,35950,35950,35950,35950,0
|
|
20230619,154700,1927085450,35950,35950,35950,35950,0
|
|
20230619,154600,1927085450,35950,35950,35950,35950,0
|
|
20230619,154500,1927085450,35950,35950,35950,35950,0
|
|
20230619,154400,1927085450,35950,35950,35950,35950,0
|
|
20230619,154300,1927085450,35950,35950,35950,35950,0
|
|
20230619,154200,1927085450,35950,35950,35950,35950,0
|
|
20230619,154100,1927085450,35950,35950,35950,35950,0
|
|
20230619,154000,1927085450,35950,35950,35950,35950,0
|
|
20230619,153900,1927085450,35950,35950,35950,35950,0
|
|
20230619,153800,1927085450,35950,35950,35950,35950,480
|
|
20230619,153700,1927085450,35950,35950,35950,35950,0
|
|
20230619,153600,1927085450,35950,35950,35950,35950,0
|
|
20230619,153500,1927085450,35950,35950,35950,35950,0
|
|
20230619,153400,1927085450,35950,35950,35950,35950,0
|
|
20230619,153300,1927085450,35950,35950,35950,35950,0
|
|
20230619,153200,1927085450,35950,35950,35950,35950,0
|
|
20230619,153100,1927085450,35950,35950,35950,35950,0
|
|
20230619,153000,1927085450,35950,35950,35950,35950,480
|
|
20230619,152900,1909829450,36000,36000,36000,36000,0
|
|
20230619,152800,1909829450,36000,36000,36000,36000,0
|
|
20230619,152700,1909829450,36000,36000,36000,36000,0
|
|
20230619,152600,1909829450,36000,36000,36000,36000,0
|
|
20230619,152500,1909829450,36000,36000,36000,36000,0
|
|
20230619,152400,1909829450,36000,36000,36000,36000,0
|
|
20230619,152300,1909829450,36000,36000,36000,36000,0
|
|
20230619,152200,1909829450,36000,36000,36000,36000,0
|
|
20230619,152100,1909829450,36000,36000,36000,36000,0
|
|
20230619,152000,1909829450,36000,36000,36000,36000,0
|
|
20230619,151900,1909829450,36000,35650,36000,35650,49
|
|
20230619,151800,1908075450,35800,35750,35800,35650,184
|
|
20230619,151700,1901509550,35750,35850,36000,35750,224
|
|
20230619,151600,1893491900,36000,35800,36000,35800,11
|
|
20230619,151500,1893097700,35800,35800,36050,35800,31
|
|
20230619,151400,1891982400,35800,36000,36100,35800,2009
|
|
20230619,151300,1819483700,35800,35800,36050,35800,22
|
|
20230619,151200,1818693100,35800,35900,35900,35800,214
|
|
20230619,151100,1811020100,36050,35850,36050,35850,76
|
|
20230619,151000,1808292250,35850,36050,36050,35850,22
|
|
20230619,150900,1807501150,35800,36050,36050,35800,1960
|
|
20230619,150800,1736845650,35800,36050,36100,35800,855
|
|
20230619,150700,1706024450,35800,35800,36000,35800,325
|
|
20230619,150600,1694326650,36000,35750,36000,35750,30
|
|
20230619,150500,1693251400,35750,35800,36000,35750,181
|
|
20230619,150400,1686779450,35850,35850,35900,35850,29
|
|
20230619,150300,1685739500,35850,35900,35900,35850,981
|
|
20230619,150200,1650570000,35850,35950,35950,35850,19
|
|
20230619,150100,1649887850,35950,35950,35950,35850,13
|
|
20230619,150000,1649420600,35950,36000,36000,35900,99
|
|
20230619,145900,1645859200,36000,35850,36000,35850,105
|
|
20230619,145800,1642081600,35850,35900,36000,35850,35
|
|
20230619,145700,1640823950,35850,36000,36000,35850,996
|
|
20230619,145600,1605116250,36000,35850,36000,35750,1147
|
|
20230619,145500,1563847450,35850,35850,36000,35850,55
|
|
20230619,145400,1561874950,35850,36000,36000,35850,21
|
|
20230619,145300,1561121000,36000,35950,36000,35900,41
|
|
20230619,145200,1559646550,36000,35900,36000,35800,35
|
|
20230619,145100,1558389450,35900,36000,36000,35900,20
|
|
20230619,145000,1557671150,35950,35850,36000,35800,76
|
|
20230619,144900,1554940600,35850,36000,36000,35850,23
|
|
20230619,144800,1554113450,35950,35950,35950,35850,25
|
|
20230619,144700,1553216100,36000,36000,36000,35750,44
|
|
20230619,144600,1551636800,36000,35750,36000,35750,167
|
|
20230619,144500,1545633100,35800,36000,36000,35800,36
|
|
20230619,144400,1544337300,36000,35850,36000,35750,39
|
|
20230619,144300,1542935850,35850,35900,36000,35850,34
|
|
20230619,144200,1541713600,35900,35950,36000,35900,46
|
|
20230619,144100,1540059550,35950,36000,36000,35850,159
|
|
20230619,144000,1534336900,35900,35950,36000,35900,119
|
|
20230619,143900,1530064400,35950,36000,36000,35950,27
|
|
20230619,143800,1529093600,35950,36000,36000,35900,47
|
|
20230619,143700,1527403100,36000,36000,36000,35950,243
|
|
20230619,143600,1518666000,35950,36000,36000,35900,19
|
|
20230619,143500,1517982800,36000,36000,36000,35900,79
|
|
20230619,143400,1515140600,36000,35900,36000,35850,21
|
|
20230619,143300,1514386950,35900,36000,36000,35900,59
|
|
20230619,143200,1512264200,36000,35950,36000,35950,47
|
|
20230619,143100,1510572700,35900,35900,35950,35850,22
|
|
20230619,143000,1509782700,35900,35900,35950,35900,51
|
|
20230619,142900,1507950250,35950,35850,35950,35850,67
|
|
20230619,142800,1505544200,35900,35850,35900,35850,60
|
|
20230619,142700,1503390650,35900,35900,35900,35850,33
|
|
20230619,142600,1502206500,35900,35900,35900,35850,48
|
|
20230619,142500,1500483750,35850,35900,35900,35850,34
|
|
20230619,142400,1499263700,35800,35900,35900,35800,14
|
|
20230619,142300,1498762050,35900,35850,35900,35850,63
|
|
20230619,142200,1496501300,35850,35900,35900,35800,35
|
|
20230619,142100,1495245350,35900,35850,35900,35800,29
|
|
20230619,142000,1494205800,35850,35800,35900,35800,80
|
|
20230619,141900,1491337250,35800,35800,35800,35750,40
|
|
20230619,141800,1489905750,35750,35800,35800,35750,33
|
|
20230619,141700,1488724900,35800,35800,35900,35800,31
|
|
20230619,141600,1487613100,35850,35900,35900,35800,40
|
|
20230619,141500,1486178450,35850,35900,35900,35850,76
|
|
20230619,141400,1483453200,35950,35900,36000,35900,33
|
|
20230619,141300,1482266200,35900,35950,35950,35800,25
|
|
20230619,141200,1481368750,35950,35950,35950,35900,24
|
|
20230619,141100,1480506450,35900,35900,35950,35850,69
|
|
20230619,141000,1478029000,35900,35900,35950,35900,37
|
|
20230619,140900,1476700150,35800,35900,35900,35800,18
|
|
20230619,140800,1476054750,35900,35900,35950,35850,61
|
|
20230619,140700,1473864250,35900,35950,35950,35850,90
|
|
20230619,140600,1470635750,35950,35800,35950,35750,37
|
|
20230619,140500,1469308950,36000,35950,36000,35750,65
|
|
20230619,140400,1466975000,35950,35900,35950,35750,35
|
|
20230619,140300,1465718200,35850,35850,35950,35800,67
|
|
20230619,140200,1463316500,35850,35850,35850,35750,23
|
|
20230619,140100,1462492600,35850,35800,35850,35800,45
|
|
20230619,140000,1460880750,35800,35750,35800,35750,39
|
|
20230619,135900,1459485100,35750,35850,35850,35600,94
|
|
20230619,135800,1456129850,35850,35850,35900,35600,477
|
|
20230619,135700,1439088450,35900,35950,35950,35900,23
|
|
20230619,135600,1438262100,35950,35950,35950,35850,19
|
|
20230619,135500,1437579900,35950,35800,35950,35800,188
|
|
20230619,135400,1430838000,35750,35800,35850,35750,86
|
|
20230619,135300,1427756350,35850,35800,35850,35800,36
|
|
20230619,135200,1426466300,35850,35850,35850,35750,40
|
|
20230619,135100,1425033100,35850,35900,35900,35800,39
|
|
20230619,135000,1423634850,35900,35900,35950,35850,55
|
|
20230619,134900,1421660200,35950,35800,35950,35750,1124
|
|
20230619,134800,1381418450,35850,35950,36000,35850,246
|
|
20230619,134700,1372590450,35950,36000,36000,35950,20
|
|
20230619,134600,1371871000,36000,35950,36000,35950,50
|
|
20230619,134500,1370071850,35950,36050,36050,35950,67
|
|
20230619,134400,1367657150,36050,36050,36050,36050,10
|
|
20230619,134300,1367296650,36050,36050,36050,36050,55
|
|
20230619,134200,1365313900,36050,36050,36050,36050,9
|
|
20230619,134100,1364989450,36050,36000,36050,36000,49
|
|
20230619,134000,1363224500,36000,36000,36000,35950,575
|
|
20230619,133900,1342551250,36000,36000,36000,35950,23
|
|
20230619,133800,1341723500,36000,36050,36050,35950,42
|
|
20230619,133700,1340210900,36050,36050,36050,36050,42
|
|
20230619,133600,1338696800,36050,36050,36050,36050,65
|
|
20230619,133500,1336353550,36050,36050,36050,36050,19
|
|
20230619,133400,1335668600,36050,36000,36050,36000,32
|
|
20230619,133300,1334515550,36000,36000,36000,36000,22
|
|
20230619,133200,1333723550,36000,36000,36000,36000,50
|
|
20230619,133100,1331923550,36000,36000,36000,36000,61
|
|
20230619,133000,1329727550,36000,36000,36000,36000,15
|
|
20230619,132900,1329187550,36000,36050,36050,36000,31
|
|
20230619,132800,1328071400,36050,36050,36050,36050,48
|
|
20230619,132700,1326341000,36050,36050,36050,36000,51
|
|
20230619,132600,1324502700,36050,36050,36050,36050,35
|
|
20230619,132500,1323240950,36050,36050,36050,36050,45
|
|
20230619,132400,1321618700,36000,36000,36050,36000,19
|
|
20230619,132300,1320934500,36000,36050,36050,36000,86
|
|
20230619,132200,1317838400,36050,36000,36050,36000,38
|
|
20230619,132100,1316468550,36050,36050,36050,36050,43
|
|
20230619,132000,1314918400,36050,36050,36050,36050,21
|
|
20230619,131900,1314161350,36000,36100,36100,36000,116
|
|
20230619,131800,1309976900,36100,36100,36100,36100,39
|
|
20230619,131700,1308569000,36100,36100,36100,36100,12
|
|
20230619,131600,1308135800,36100,36100,36100,36100,57
|
|
20230619,131500,1306078100,36100,36100,36100,36100,36
|
|
20230619,131400,1304778500,36100,36100,36100,36100,41
|
|
20230619,131300,1303298400,36100,36100,36100,36100,39
|
|
20230619,131200,1301890500,36100,36100,36100,36100,6
|
|
20230619,131100,1301673900,36050,36100,36100,36050,43
|
|
20230619,131000,1300122750,36100,36050,36100,36050,84
|
|
20230619,130900,1297093100,36050,36050,36050,36050,27
|
|
20230619,130800,1296119750,36050,36050,36050,36000,28
|
|
20230619,130700,1295110400,36050,36100,36100,36050,22
|
|
20230619,130600,1294316300,36050,36050,36050,36050,57
|
|
20230619,130500,1292261450,36050,36100,36100,36000,21
|
|
20230619,130400,1291503600,36100,36050,36100,36050,41
|
|
20230619,130300,1290024300,36050,36050,36050,36050,41
|
|
20230619,130200,1288546250,36050,36050,36050,36050,21
|
|
20230619,130100,1287789200,36050,36050,36050,36050,66
|
|
20230619,130000,1285409900,36050,36050,36050,36050,40
|
|
20230619,125900,1283967900,36050,36100,36100,36050,129
|
|
20230619,125800,1279315700,36100,36100,36100,36100,27
|
|
20230619,125700,1278341000,36100,36100,36100,36100,55
|
|
20230619,125600,1276355500,36100,36100,36100,36100,19
|
|
20230619,125500,1275669600,36100,36000,36100,36000,9
|
|
20230619,125400,1275344900,36100,36100,36100,36000,101
|
|
20230619,125300,1271702900,36100,36100,36100,36000,2003
|
|
20230619,125200,1199397700,36000,36100,36150,36000,2004
|
|
20230619,125100,1127057500,36100,36000,36100,36000,43
|
|
20230619,125000,1125507900,36000,36000,36000,36000,12
|
|
20230619,124900,1125075900,36000,36050,36050,35900,28
|
|
20230619,124800,1124068450,36050,36050,36050,35900,179
|
|
20230619,124700,1117622700,36050,36050,36050,36050,26
|
|
20230619,124600,1116685400,36050,36050,36050,36050,21
|
|
20230619,124500,1115928350,36050,36050,36050,36050,29
|
|
20230619,124400,1114882900,36050,36050,36050,36050,65
|
|
20230619,124300,1112539650,36050,36000,36050,36000,21
|
|
20230619,124200,1111782800,36000,36000,36000,36000,48
|
|
20230619,124100,1110054800,36000,36000,36000,36000,24
|
|
20230619,124000,1109190800,36000,35950,36000,35950,7
|
|
20230619,123900,1108938900,35950,35950,35950,35950,85
|
|
20230619,123800,1105883150,35950,36000,36000,35950,63
|
|
20230619,123700,1103617250,36000,36000,36000,36000,23
|
|
20230619,123600,1102789250,36000,35950,36000,35950,48
|
|
20230619,123500,1101061300,36000,36000,36000,36000,57
|
|
20230619,123400,1099009300,36000,36000,36000,36000,22
|
|
20230619,123300,1098217300,36000,36000,36050,36000,38
|
|
20230619,123200,1096848650,36000,36100,36100,36000,570
|
|
20230619,123100,1076299650,36100,36050,36100,36050,70
|
|
20230619,123000,1073772700,36100,36100,36100,36100,45
|
|
20230619,122900,1072148200,36100,36100,36100,36100,17
|
|
20230619,122800,1071534500,36100,36100,36100,36100,27
|
|
20230619,122700,1070559800,36100,36100,36100,36100,28
|
|
20230619,122600,1069549000,36100,36000,36100,36000,88
|
|
20230619,122500,1066377400,36100,36000,36100,36000,35
|
|
20230619,122400,1065114900,36000,36100,36100,36000,40
|
|
20230619,122300,1063671100,36000,36100,36100,36000,21
|
|
20230619,122200,1062913300,36100,36000,36100,36000,41
|
|
20230619,122100,1061436200,36100,36100,36150,36000,43
|
|
20230619,122000,1059884000,36100,36100,36100,36000,2518
|
|
20230619,121900,969105600,36100,36050,36100,36050,64
|
|
20230619,121800,966797000,36100,36050,36100,36050,37
|
|
20230619,121700,965461500,36050,36050,36050,36050,24
|
|
20230619,121600,964596300,36050,36100,36100,36000,28
|
|
20230619,121500,963586500,36100,36100,36100,36100,37
|
|
20230619,121400,962250800,36100,36100,36100,36050,68
|
|
20230619,121300,959798000,36100,36100,36100,36100,53
|
|
20230619,121200,957884700,36100,36100,36100,36100,34
|
|
20230619,121100,956657300,36100,36100,36100,36100,25
|
|
20230619,121000,955754800,36100,36100,36100,36100,19
|
|
20230619,120900,955068900,36100,36100,36100,36100,86
|
|
20230619,120800,951964300,36100,36100,36100,36100,39
|
|
20230619,120700,950556400,36100,36100,36100,36100,4
|
|
20230619,120600,950412000,36100,36100,36100,36100,27
|
|
20230619,120500,949437300,36100,36100,36100,36100,30
|
|
20230619,120400,948354300,36100,36100,36100,36000,636
|
|
20230619,120300,925401050,36100,36100,36100,36100,46
|
|
20230619,120200,923740450,36100,36100,36100,36100,25
|
|
20230619,120100,922837950,36100,36100,36100,36100,46
|
|
20230619,120000,921177350,36100,36050,36100,36000,1209
|
|
20230619,115900,877595350,36100,36100,36100,36100,35
|
|
20230619,115800,876331850,36100,36100,36100,36100,52
|
|
20230619,115700,874454650,36100,36100,36100,36100,20
|
|
20230619,115600,873732650,36100,36100,36100,36100,69
|
|
20230619,115500,871241750,36100,36050,36100,36050,22
|
|
20230619,115400,870447600,36100,36100,36100,36100,27
|
|
20230619,115300,869472900,36100,36100,36100,36050,107
|
|
20230619,115200,865613100,36100,36100,36100,36100,9
|
|
20230619,115100,865288200,36100,36100,36100,36100,63
|
|
20230619,115000,863013900,36100,36100,36150,36050,112
|
|
20230619,114900,858969750,36100,36100,36100,36100,22
|
|
20230619,114800,858175550,36100,36100,36100,36050,51
|
|
20230619,114700,856334750,36100,36100,36100,36100,76
|
|
20230619,114600,853591150,36100,36100,36100,36100,26
|
|
20230619,114500,852652550,36100,36100,36100,36050,9
|
|
20230619,114400,852327700,36100,36100,36100,36100,38
|
|
20230619,114300,850955900,36100,36100,36150,36100,1403
|
|
20230619,114200,800303000,36100,36100,36100,36100,23
|
|
20230619,114100,799472700,36100,36100,36100,36100,54
|
|
20230619,114000,797523300,36100,36100,36100,36050,25
|
|
20230619,113900,796620950,36100,36100,36100,36100,19
|
|
20230619,113800,795935050,36100,36100,36100,36100,72
|
|
20230619,113700,793335850,36100,36050,36100,36050,9
|
|
20230619,113600,793011250,36100,36100,36100,36100,37
|
|
20230619,113500,791675550,36050,36100,36100,36050,29
|
|
20230619,113400,790628700,36100,36100,36100,36100,69
|
|
20230619,113300,788137800,36100,36100,36100,36100,32
|
|
20230619,113200,786982600,36000,36100,36150,36000,3052
|
|
20230619,113100,676904700,35900,36100,36100,35900,50
|
|
20230619,113000,675103100,36100,36050,36100,36050,53
|
|
20230619,112900,673191300,36100,36100,36100,35900,76
|
|
20230619,112800,670455300,36100,36100,36100,36100,24
|
|
20230619,112700,669588900,36100,36050,36100,35900,32
|
|
20230619,112600,668436700,36100,36100,36100,36100,51
|
|
20230619,112500,666595600,36050,36100,36100,36050,97
|
|
20230619,112400,663095400,36100,36100,36100,36100,17
|
|
20230619,112300,662481700,36100,36050,36100,36050,47
|
|
20230619,112200,660786700,36050,36100,36100,36050,42
|
|
20230619,112100,659272350,36100,36100,36100,36050,26
|
|
20230619,112000,658333850,36100,36100,36100,36100,31
|
|
20230619,111900,657214750,36100,36100,36100,36100,29
|
|
20230619,111800,656167850,36100,36150,36150,36000,205
|
|
20230619,111700,648784900,36150,36100,36200,36000,77
|
|
20230619,111600,646007450,36000,36100,36100,36000,126
|
|
20230619,111500,641462350,36100,36200,36200,36100,33
|
|
20230619,111400,640270000,36150,36100,36200,36050,1246
|
|
20230619,111300,595250350,36100,36100,36100,36050,28
|
|
20230619,111200,594239750,36100,36100,36100,36050,43
|
|
20230619,111100,592687650,36050,36100,36100,36050,57
|
|
20230619,111000,590630350,36100,36100,36100,36050,39
|
|
20230619,110900,589222900,36100,36100,36100,36100,35
|
|
20230619,110800,587959400,36100,36250,36250,36050,372
|
|
20230619,110700,574516300,36250,36250,36250,36200,121
|
|
20230619,110600,570135050,36250,36250,36250,36200,95
|
|
20230619,110500,566695050,36250,36250,36250,36250,19
|
|
20230619,110400,566006300,36250,36250,36250,36150,193
|
|
20230619,110300,559010200,36250,36150,36250,36150,77
|
|
20230619,110200,556221350,36150,36250,36250,36150,16
|
|
20230619,110100,555642450,36250,36350,36400,36050,733
|
|
20230619,110000,529111400,36350,36350,36350,36350,281
|
|
20230619,105900,518897050,36350,36350,36400,36350,477
|
|
20230619,105800,501557950,36350,36300,36350,36300,34
|
|
20230619,105700,500323250,36300,36100,36300,36100,1415
|
|
20230619,105600,449119450,36100,36100,36100,36100,42
|
|
20230619,105500,447603250,36100,36100,36100,36100,24
|
|
20230619,105400,446736850,36100,36100,36100,36050,83
|
|
20230619,105300,443742000,36100,36200,36200,36100,78
|
|
20230619,105200,440925000,36200,36150,36200,36100,721
|
|
20230619,105100,414858400,36150,36150,36150,36150,20
|
|
20230619,105000,414135400,36150,36150,36150,36150,216
|
|
20230619,104900,406327000,36150,36150,36150,36100,62
|
|
20230619,104800,404087700,36150,36150,36150,36150,22
|
|
20230619,104700,403292400,36150,36150,36150,36150,39
|
|
20230619,104600,401882550,36150,36150,36150,36150,72
|
|
20230619,104500,399279750,36150,36150,36150,36100,11
|
|
20230619,104400,398882150,36150,36150,36150,36100,138
|
|
20230619,104300,393894450,36150,36150,36150,36150,37
|
|
20230619,104200,392556900,36150,36050,36150,36000,398
|
|
20230619,104100,378203800,36050,35950,36150,35800,146
|
|
20230619,104000,372940250,36050,35950,36050,35850,772
|
|
20230619,103900,345169900,35950,35950,35950,35950,13
|
|
20230619,103800,344702550,35900,35850,35950,35750,1179
|
|
20230619,103700,302410100,35800,35800,35850,35800,387
|
|
20230619,103600,288553000,35800,35750,35800,35700,646
|
|
20230619,103500,265458650,35750,35750,35750,35750,11
|
|
20230619,103400,265065400,35750,35750,35750,35700,100
|
|
20230619,103300,261490800,35750,35750,35750,35700,50
|
|
20230619,103200,259703500,35750,35750,35750,35750,25
|
|
20230619,103100,258809750,35750,35750,35750,35750,44
|
|
20230619,103000,257236750,35750,35750,35750,35750,20
|
|
20230619,102900,256521750,35750,35750,35750,35750,26
|
|
20230619,102800,255592250,35750,35700,35750,35700,58
|
|
20230619,102700,253521500,35700,35700,35700,35700,27
|
|
20230619,102600,252557600,35700,35700,35700,35700,23
|
|
20230619,102500,251736500,35700,35700,35700,35650,104
|
|
20230619,102400,248023900,35700,35700,35700,35650,77
|
|
20230619,102300,245275400,35750,35700,35750,35700,113
|
|
20230619,102200,241240850,35700,35650,35700,35650,135
|
|
20230619,102100,236423000,35650,35700,35700,35650,40
|
|
20230619,102000,234996150,35700,35700,35700,35650,27
|
|
20230619,101900,234032400,35650,35700,35700,35600,71
|
|
20230619,101800,231498550,35700,35700,35700,35700,1
|
|
20230619,101700,231462850,35700,35700,35700,35650,22
|
|
20230619,101600,230677650,35650,35700,35700,35650,83
|
|
20230619,101500,227716500,35700,35700,35700,35650,213
|
|
20230619,101400,220122100,35700,35700,35700,35650,59
|
|
20230619,101300,218015950,35700,35600,35700,35600,35
|
|
20230619,101200,216767350,35700,35650,35700,35600,76
|
|
20230619,101100,214058650,35600,35500,35600,35500,422
|
|
20230619,101000,199063600,35500,35500,35500,35500,23
|
|
20230619,100900,198247100,35500,35450,35500,35450,57
|
|
20230619,100800,196226300,35450,35450,35450,35400,72
|
|
20230619,100700,193676400,35450,35450,35450,35450,27
|
|
20230619,100600,192719250,35450,35350,35450,35350,69
|
|
20230619,100500,190276100,35350,35350,35350,35300,10
|
|
20230619,100400,189922650,35350,35300,35350,35300,118
|
|
20230619,100300,185757100,35300,35300,35300,35300,26
|
|
20230619,100200,184839300,35300,35300,35300,35250,55
|
|
20230619,100100,182898400,35250,35200,35250,35200,17
|
|
20230619,100000,182299950,35200,35150,35200,35100,40
|
|
20230619,095900,180894250,35100,35100,35100,35100,5
|
|
20230619,095800,180718750,35100,35100,35100,35100,48
|
|
20230619,095700,179033950,35050,35100,35100,35050,211
|
|
20230619,095600,171631300,35100,35150,35150,35100,203
|
|
20230619,095500,164505850,35150,35200,35200,35150,134
|
|
20230619,095400,159793750,35200,35200,35200,35200,11
|
|
20230619,095300,159406550,35200,35200,35200,35200,102
|
|
20230619,095200,155816150,35150,35200,35200,35150,575
|
|
20230619,095100,135588700,35250,35250,35250,35250,0
|
|
20230619,095000,135588700,35250,35250,35250,35250,0
|
|
20230619,094900,135588700,35250,35250,35250,35250,1
|
|
20230619,094800,135553450,35300,35300,35300,35300,0
|
|
20230619,094700,135553450,35300,35300,35300,35300,2
|
|
20230619,094600,135482850,35200,35200,35250,35200,149
|
|
20230619,094500,130237950,35200,35200,35200,35200,0
|
|
20230619,094400,130237950,35200,35250,35300,35200,291
|
|
20230619,094300,119980200,35250,35300,35300,35250,5
|
|
20230619,094200,119803900,35250,35250,35250,35250,1
|
|
20230619,094100,119768650,35300,35300,35300,35300,10
|
|
20230619,094000,119415650,35300,35250,35300,35250,17
|
|
20230619,093900,118816350,35300,35350,35350,35300,171
|
|
20230619,093800,112779950,35350,35350,35350,35350,2
|
|
20230619,093700,112709250,35400,35400,35400,35400,5
|
|
20230619,093600,112532250,35500,35500,35500,35500,0
|
|
20230619,093500,112532250,35500,35300,35500,35300,144
|
|
20230619,093400,107448850,35300,35400,35400,35300,70
|
|
20230619,093300,104971250,35550,35550,35550,35550,0
|
|
20230619,093200,104971250,35550,35550,35550,35550,0
|
|
20230619,093100,104971250,35550,35550,35550,35550,0
|
|
20230619,093000,104971250,35550,35550,35550,35550,0
|
|
20230619,092900,104971250,35550,35400,35550,35400,55
|
|
20230619,092800,103023950,35300,35400,35400,35300,224
|
|
20230619,092700,95095950,35350,35350,35350,35350,18
|
|
20230619,092600,94459650,35350,35400,35400,35350,8
|
|
20230619,092500,94176750,35350,35350,35350,35350,102
|
|
20230619,092400,90571050,35350,35350,35350,35350,26
|
|
20230619,092300,89651950,35350,35350,35350,35350,100
|
|
20230619,092200,86116950,35300,35300,35300,35300,30
|
|
20230619,092100,85057950,35300,35300,35300,35300,0
|
|
20230619,092000,85057950,35300,35300,35350,35300,11
|
|
20230619,091900,84669500,35300,35400,35400,35300,163
|
|
20230619,091800,78907000,35400,35400,35400,35400,20
|
|
20230619,091700,78199000,35400,35300,35450,35300,42
|
|
20230619,091600,76711400,35500,35500,35500,35500,0
|
|
20230619,091500,76711400,35500,35550,35550,35500,21
|
|
20230619,091400,75964900,35550,35550,35550,35550,2
|
|
20230619,091300,75893800,35550,35550,35550,35550,6
|
|
20230619,091200,75680500,35300,35300,35300,35300,250
|
|
20230619,091100,66855500,35300,35300,35300,35300,250
|
|
20230619,091000,58030500,35550,35550,35550,35550,0
|
|
20230619,090900,58030500,35550,35350,35550,35300,1162
|
|
20230619,090800,16952950,35550,35400,35550,35350,120
|
|
20230619,090700,12705000,35400,35400,35400,35400,2
|
|
20230619,090600,12634200,35350,35400,35400,35350,91
|
|
20230619,090500,9413250,35550,35550,35550,35550,0
|
|
20230619,090400,9413250,35550,35550,35550,35550,7
|
|
20230619,090300,9164400,35550,35550,35550,35550,0
|
|
20230619,090200,9164400,35550,35550,35550,35550,47
|
|
20230619,090100,7493550,35550,35550,35550,35550,0
|
|
20230619,090000,7493550,35550,35700,35700,35550,210
|