643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,194000,8436651550,47100,47100,47100,47100,3166
|
|
20230612,193900,8436651550,47100,47100,47100,47100,0
|
|
20230612,193800,8436651550,47100,47100,47100,47100,0
|
|
20230612,193700,8436651550,47100,47100,47100,47100,0
|
|
20230612,193600,8436651550,47100,47100,47100,47100,0
|
|
20230612,193500,8436651550,47100,47100,47100,47100,0
|
|
20230612,193400,8436651550,47100,47100,47100,47100,0
|
|
20230612,193300,8436651550,47100,47100,47100,47100,0
|
|
20230612,193200,8436651550,47100,47100,47100,47100,0
|
|
20230612,193100,8436651550,47100,47100,47100,47100,0
|
|
20230612,193000,8436651550,47100,47100,47100,47100,0
|
|
20230612,192900,8436651550,47100,47100,47100,47100,0
|
|
20230612,192800,8436651550,47100,47100,47100,47100,0
|
|
20230612,192700,8436651550,47100,47100,47100,47100,0
|
|
20230612,192600,8436651550,47100,47100,47100,47100,0
|
|
20230612,192500,8436651550,47100,47100,47100,47100,0
|
|
20230612,192400,8436651550,47100,47100,47100,47100,0
|
|
20230612,192300,8436651550,47100,47100,47100,47100,0
|
|
20230612,192200,8436651550,47100,47100,47100,47100,0
|
|
20230612,192100,8436651550,47100,47100,47100,47100,0
|
|
20230612,192000,8436651550,47100,47100,47100,47100,0
|
|
20230612,191900,8436651550,47100,47100,47100,47100,0
|
|
20230612,191800,8436651550,47100,47100,47100,47100,0
|
|
20230612,191700,8436651550,47100,47100,47100,47100,0
|
|
20230612,191600,8436651550,47100,47100,47100,47100,0
|
|
20230612,191500,8436651550,47100,47100,47100,47100,0
|
|
20230612,191400,8436651550,47100,47100,47100,47100,0
|
|
20230612,191300,8436651550,47100,47100,47100,47100,0
|
|
20230612,191200,8436651550,47100,47100,47100,47100,0
|
|
20230612,191100,8436651550,47100,47100,47100,47100,0
|
|
20230612,191000,8436651550,47100,47100,47100,47100,3166
|
|
20230612,190900,8436651550,47100,47100,47100,47100,0
|
|
20230612,190800,8436651550,47100,47100,47100,47100,0
|
|
20230612,190700,8436651550,47100,47100,47100,47100,0
|
|
20230612,190600,8436651550,47100,47100,47100,47100,0
|
|
20230612,190500,8436651550,47100,47100,47100,47100,0
|
|
20230612,190400,8436651550,47100,47100,47100,47100,0
|
|
20230612,190300,8436651550,47100,47100,47100,47100,0
|
|
20230612,190200,8436651550,47100,47100,47100,47100,0
|
|
20230612,190100,8436651550,47100,47100,47100,47100,0
|
|
20230612,190000,8436651550,47100,47100,47100,47100,0
|
|
20230612,185900,8436651550,47100,47100,47100,47100,0
|
|
20230612,185800,8436651550,47100,47100,47100,47100,0
|
|
20230612,185700,8436651550,47100,47100,47100,47100,0
|
|
20230612,185600,8436651550,47100,47100,47100,47100,0
|
|
20230612,185500,8436651550,47100,47100,47100,47100,0
|
|
20230612,185400,8436651550,47100,47100,47100,47100,0
|
|
20230612,185300,8436651550,47100,47100,47100,47100,0
|
|
20230612,185200,8436651550,47100,47100,47100,47100,0
|
|
20230612,185100,8436651550,47100,47100,47100,47100,0
|
|
20230612,185000,8436651550,47100,47100,47100,47100,0
|
|
20230612,184900,8436651550,47100,47100,47100,47100,0
|
|
20230612,184800,8436651550,47100,47100,47100,47100,0
|
|
20230612,184700,8436651550,47100,47100,47100,47100,0
|
|
20230612,184600,8436651550,47100,47100,47100,47100,0
|
|
20230612,184500,8436651550,47100,47100,47100,47100,0
|
|
20230612,184400,8436651550,47100,47100,47100,47100,0
|
|
20230612,184300,8436651550,47100,47100,47100,47100,0
|
|
20230612,184200,8436651550,47100,47100,47100,47100,0
|
|
20230612,184100,8436651550,47100,47100,47100,47100,0
|
|
20230612,184000,8436651550,47100,47100,47100,47100,3166
|
|
20230612,183900,8436651550,47100,47100,47100,47100,0
|
|
20230612,183800,8436651550,47100,47100,47100,47100,0
|
|
20230612,183700,8436651550,47100,47100,47100,47100,0
|
|
20230612,183600,8436651550,47100,47100,47100,47100,0
|
|
20230612,183500,8436651550,47100,47100,47100,47100,0
|
|
20230612,183400,8436651550,47100,47100,47100,47100,0
|
|
20230612,183300,8436651550,47100,47100,47100,47100,0
|
|
20230612,183200,8436651550,47100,47100,47100,47100,0
|
|
20230612,183100,8436651550,47100,47100,47100,47100,0
|
|
20230612,183000,8436651550,47100,47100,47100,47100,0
|
|
20230612,182900,8436651550,47100,47100,47100,47100,0
|
|
20230612,182800,8436651550,47100,47100,47100,47100,0
|
|
20230612,182700,8436651550,47100,47100,47100,47100,0
|
|
20230612,182600,8436651550,47100,47100,47100,47100,0
|
|
20230612,182500,8436651550,47100,47100,47100,47100,0
|
|
20230612,182400,8436651550,47100,47100,47100,47100,0
|
|
20230612,182300,8436651550,47100,47100,47100,47100,0
|
|
20230612,182200,8436651550,47100,47100,47100,47100,0
|
|
20230612,182100,8436651550,47100,47100,47100,47100,0
|
|
20230612,182000,8436651550,47100,47100,47100,47100,0
|
|
20230612,181900,8436651550,47100,47100,47100,47100,0
|
|
20230612,181800,8436651550,47100,47100,47100,47100,0
|
|
20230612,181700,8436651550,47100,47100,47100,47100,0
|
|
20230612,181600,8436651550,47100,47100,47100,47100,0
|
|
20230612,181500,8436651550,47100,47100,47100,47100,0
|
|
20230612,181400,8436651550,47100,47100,47100,47100,0
|
|
20230612,181300,8436651550,47100,47100,47100,47100,0
|
|
20230612,181200,8436651550,47100,47100,47100,47100,0
|
|
20230612,181100,8436651550,47100,47100,47100,47100,0
|
|
20230612,181000,8436651550,47100,47100,47100,47100,3166
|
|
20230612,180900,8436651550,47100,47100,47100,47100,0
|
|
20230612,180800,8436651550,47100,47100,47100,47100,0
|
|
20230612,180700,8436651550,47100,47100,47100,47100,0
|
|
20230612,180600,8436651550,47100,47100,47100,47100,0
|
|
20230612,180500,8436651550,47100,47100,47100,47100,0
|
|
20230612,180400,8436651550,47100,47100,47100,47100,0
|
|
20230612,180300,8436651550,47100,47100,47100,47100,0
|
|
20230612,180200,8436651550,47100,47100,47100,47100,0
|
|
20230612,180100,8436651550,47100,47100,47100,47100,0
|
|
20230612,180000,8436651550,47100,47100,47100,47100,0
|
|
20230612,175900,8436651550,47100,47100,47100,47100,0
|
|
20230612,175800,8436651550,47100,47100,47100,47100,0
|
|
20230612,175700,8436651550,47100,47100,47100,47100,0
|
|
20230612,175600,8436651550,47100,47100,47100,47100,0
|
|
20230612,175500,8436651550,47100,47100,47100,47100,0
|
|
20230612,175400,8436651550,47100,47100,47100,47100,0
|
|
20230612,175300,8436651550,47100,47100,47100,47100,0
|
|
20230612,175200,8436651550,47100,47100,47100,47100,0
|
|
20230612,175100,8436651550,47100,47100,47100,47100,0
|
|
20230612,175000,8436651550,47100,47100,47100,47100,0
|
|
20230612,174900,8436651550,47100,47100,47100,47100,0
|
|
20230612,174800,8436651550,47100,47100,47100,47100,0
|
|
20230612,174700,8436651550,47100,47100,47100,47100,0
|
|
20230612,174600,8436651550,47100,47100,47100,47100,0
|
|
20230612,174500,8436651550,47100,47100,47100,47100,0
|
|
20230612,174400,8436651550,47100,47100,47100,47100,0
|
|
20230612,174300,8436651550,47100,47100,47100,47100,0
|
|
20230612,174200,8436651550,47100,47100,47100,47100,0
|
|
20230612,174100,8436651550,47100,47100,47100,47100,0
|
|
20230612,174000,8436651550,47100,47100,47100,47100,3166
|
|
20230612,173900,8436651550,47100,47100,47100,47100,0
|
|
20230612,173800,8436651550,47100,47100,47100,47100,0
|
|
20230612,173700,8436651550,47100,47100,47100,47100,0
|
|
20230612,173600,8436651550,47100,47100,47100,47100,0
|
|
20230612,173500,8436651550,47100,47100,47100,47100,0
|
|
20230612,173400,8436651550,47100,47100,47100,47100,0
|
|
20230612,173300,8436651550,47100,47100,47100,47100,0
|
|
20230612,173200,8436651550,47100,47100,47100,47100,0
|
|
20230612,173100,8436651550,47100,47100,47100,47100,0
|
|
20230612,173000,8436651550,47100,47100,47100,47100,0
|
|
20230612,172900,8436651550,47100,47100,47100,47100,0
|
|
20230612,172800,8436651550,47100,47100,47100,47100,0
|
|
20230612,172700,8436651550,47100,47100,47100,47100,0
|
|
20230612,172600,8436651550,47100,47100,47100,47100,0
|
|
20230612,172500,8436651550,47100,47100,47100,47100,0
|
|
20230612,172400,8436651550,47100,47100,47100,47100,0
|
|
20230612,172300,8436651550,47100,47100,47100,47100,0
|
|
20230612,172200,8436651550,47100,47100,47100,47100,0
|
|
20230612,172100,8436651550,47100,47100,47100,47100,0
|
|
20230612,172000,8436651550,47100,47100,47100,47100,0
|
|
20230612,171900,8436651550,47100,47100,47100,47100,0
|
|
20230612,171800,8436651550,47100,47100,47100,47100,0
|
|
20230612,171700,8436651550,47100,47100,47100,47100,0
|
|
20230612,171600,8436651550,47100,47100,47100,47100,0
|
|
20230612,171500,8436651550,47100,47100,47100,47100,0
|
|
20230612,171400,8436651550,47100,47100,47100,47100,0
|
|
20230612,171300,8436651550,47100,47100,47100,47100,0
|
|
20230612,171200,8436651550,47100,47100,47100,47100,0
|
|
20230612,171100,8436651550,47100,47100,47100,47100,0
|
|
20230612,171000,8436651550,47100,47100,47100,47100,3166
|
|
20230612,170900,8436651550,47100,47100,47100,47100,0
|
|
20230612,170800,8436651550,47100,47100,47100,47100,0
|
|
20230612,170700,8436651550,47100,47100,47100,47100,0
|
|
20230612,170600,8436651550,47100,47100,47100,47100,0
|
|
20230612,170500,8436651550,47100,47100,47100,47100,0
|
|
20230612,170400,8436651550,47100,47100,47100,47100,0
|
|
20230612,170300,8436651550,47100,47100,47100,47100,0
|
|
20230612,170200,8436651550,47100,47100,47100,47100,0
|
|
20230612,170100,8436651550,47100,47100,47100,47100,0
|
|
20230612,170000,8436651550,47100,47100,47100,47100,0
|
|
20230612,165900,8436651550,47100,47100,47100,47100,0
|
|
20230612,165800,8436651550,47100,47100,47100,47100,0
|
|
20230612,165700,8436651550,47100,47100,47100,47100,0
|
|
20230612,165600,8436651550,47100,47100,47100,47100,0
|
|
20230612,165500,8436651550,47100,47100,47100,47100,0
|
|
20230612,165400,8436651550,47100,47100,47100,47100,0
|
|
20230612,165300,8436651550,47100,47100,47100,47100,0
|
|
20230612,165200,8436651550,47100,47100,47100,47100,0
|
|
20230612,165100,8436651550,47100,47100,47100,47100,0
|
|
20230612,165000,8436651550,47100,47100,47100,47100,0
|
|
20230612,164900,8436651550,47100,47100,47100,47100,0
|
|
20230612,164800,8436651550,47100,47100,47100,47100,0
|
|
20230612,164700,8436651550,47100,47100,47100,47100,0
|
|
20230612,164600,8436651550,47100,47100,47100,47100,0
|
|
20230612,164500,8436651550,47100,47100,47100,47100,0
|
|
20230612,164400,8436651550,47100,47100,47100,47100,0
|
|
20230612,164300,8436651550,47100,47100,47100,47100,0
|
|
20230612,164200,8436651550,47100,47100,47100,47100,0
|
|
20230612,164100,8436651550,47100,47100,47100,47100,0
|
|
20230612,164000,8436651550,47100,47100,47100,47100,3166
|
|
20230612,163900,8436651550,47100,47100,47100,47100,0
|
|
20230612,163800,8436651550,47100,47100,47100,47100,0
|
|
20230612,163700,8436651550,47100,47100,47100,47100,0
|
|
20230612,163600,8436651550,47100,47100,47100,47100,0
|
|
20230612,163500,8436651550,47100,47100,47100,47100,0
|
|
20230612,163400,8436651550,47100,47100,47100,47100,0
|
|
20230612,163300,8436651550,47100,47100,47100,47100,0
|
|
20230612,163200,8436651550,47100,47100,47100,47100,0
|
|
20230612,163100,8436651550,47100,47100,47100,47100,0
|
|
20230612,163000,8436651550,47100,47100,47100,47100,0
|
|
20230612,162900,8436651550,47100,47100,47100,47100,0
|
|
20230612,162800,8436651550,47100,47100,47100,47100,0
|
|
20230612,162700,8436651550,47100,47100,47100,47100,0
|
|
20230612,162600,8436651550,47100,47100,47100,47100,0
|
|
20230612,162500,8436651550,47100,47100,47100,47100,0
|
|
20230612,162400,8436651550,47100,47100,47100,47100,0
|
|
20230612,162300,8436651550,47100,47100,47100,47100,0
|
|
20230612,162200,8436651550,47100,47100,47100,47100,0
|
|
20230612,162100,8436651550,47100,47100,47100,47100,0
|
|
20230612,162000,8436651550,47100,47100,47100,47100,0
|
|
20230612,161900,8436651550,47100,47100,47100,47100,0
|
|
20230612,161800,8436651550,47100,47100,47100,47100,0
|
|
20230612,161700,8436651550,47100,47100,47100,47100,0
|
|
20230612,161600,8436651550,47100,47100,47100,47100,0
|
|
20230612,161500,8436651550,47100,47100,47100,47100,0
|
|
20230612,161400,8436651550,47100,47100,47100,47100,0
|
|
20230612,161300,8436651550,47100,47100,47100,47100,0
|
|
20230612,161200,8436651550,47100,47100,47100,47100,0
|
|
20230612,161100,8436651550,47100,47100,47100,47100,0
|
|
20230612,161000,8436651550,47100,47100,47100,47100,3166
|
|
20230612,160900,8436651550,47100,47100,47100,47100,0
|
|
20230612,160800,8436651550,47100,47100,47100,47100,0
|
|
20230612,160700,8436651550,47100,47100,47100,47100,0
|
|
20230612,160600,8436651550,47100,47100,47100,47100,0
|
|
20230612,160500,8436651550,47100,47100,47100,47100,0
|
|
20230612,160400,8436651550,47100,47100,47100,47100,0
|
|
20230612,160300,8436651550,47100,47100,47100,47100,0
|
|
20230612,160200,8436651550,47100,47100,47100,47100,0
|
|
20230612,160100,8436651550,47100,47100,47100,47100,0
|
|
20230612,160000,8436651550,47100,47100,47100,47100,0
|
|
20230612,155900,8436651550,47100,47100,47100,47100,0
|
|
20230612,155800,8436651550,47100,47100,47100,47100,0
|
|
20230612,155700,8436651550,47100,47100,47100,47100,0
|
|
20230612,155600,8436651550,47100,47100,47100,47100,0
|
|
20230612,155500,8436651550,47100,47100,47100,47100,0
|
|
20230612,155400,8436651550,47100,47100,47100,47100,0
|
|
20230612,155300,8436651550,47100,47100,47100,47100,0
|
|
20230612,155200,8436651550,47100,47100,47100,47100,0
|
|
20230612,155100,8436651550,47100,47100,47100,47100,0
|
|
20230612,155000,8436651550,47100,47100,47100,47100,0
|
|
20230612,154900,8436651550,47100,47100,47100,47100,0
|
|
20230612,154800,8436651550,47100,47100,47100,47100,0
|
|
20230612,154700,8436651550,47100,47100,47100,47100,0
|
|
20230612,154600,8436651550,47100,47100,47100,47100,0
|
|
20230612,154500,8436651550,47100,47100,47100,47100,0
|
|
20230612,154400,8436651550,47100,47100,47100,47100,0
|
|
20230612,154300,8436651550,47100,47100,47100,47100,0
|
|
20230612,154200,8436651550,47100,47100,47100,47100,0
|
|
20230612,154100,8436651550,47100,47100,47100,47100,0
|
|
20230612,154000,8436651550,47100,47100,47100,47100,3166
|
|
20230612,153900,8436651550,47100,47100,47100,47100,0
|
|
20230612,153800,8436651550,47100,47100,47100,47100,0
|
|
20230612,153700,8436651550,47100,47100,47100,47100,0
|
|
20230612,153600,8436651550,47100,47100,47100,47100,0
|
|
20230612,153500,8436651550,47100,47100,47100,47100,0
|
|
20230612,153400,8436651550,47100,47100,47100,47100,0
|
|
20230612,153300,8436651550,47100,47100,47100,47100,0
|
|
20230612,153200,8436651550,47100,47100,47100,47100,0
|
|
20230612,153100,8436651550,47100,47100,47100,47100,0
|
|
20230612,153000,8436651550,47100,47100,47100,47100,3166
|
|
20230612,152900,8287532950,47200,47200,47200,47200,0
|
|
20230612,152800,8287532950,47200,47200,47200,47200,0
|
|
20230612,152700,8287532950,47200,47200,47200,47200,0
|
|
20230612,152600,8287532950,47200,47200,47200,47200,0
|
|
20230612,152500,8287532950,47200,47200,47200,47200,0
|
|
20230612,152400,8287532950,47200,47200,47200,47200,0
|
|
20230612,152300,8287532950,47200,47200,47200,47200,0
|
|
20230612,152200,8287532950,47200,47200,47200,47200,0
|
|
20230612,152100,8287532950,47200,47200,47200,47200,0
|
|
20230612,152000,8287532950,47200,47200,47200,47200,0
|
|
20230612,151900,8287532950,47200,47100,47200,47100,1059
|
|
20230612,151800,8237600850,47150,47100,47150,47100,300
|
|
20230612,151700,8223455950,47100,47100,47150,47100,72
|
|
20230612,151600,8220062750,47100,47100,47150,47100,478
|
|
20230612,151500,8197542550,47150,47100,47150,47100,22
|
|
20230612,151400,8196506000,47100,47150,47200,47100,153
|
|
20230612,151300,8189292000,47200,47100,47200,47100,393
|
|
20230612,151200,8170765650,47100,47100,47150,47100,59
|
|
20230612,151100,8167985050,47150,47100,47150,47100,243
|
|
20230612,151000,8156528800,47150,47050,47150,47050,399
|
|
20230612,150900,8137736850,47100,47050,47100,47050,121
|
|
20230612,150800,8132040300,47050,47000,47050,47000,150
|
|
20230612,150700,8124984050,47050,47050,47100,47000,268
|
|
20230612,150600,8112376950,47050,47050,47050,47000,54
|
|
20230612,150500,8109836900,47050,47000,47150,47000,333
|
|
20230612,150400,8094164300,47050,47000,47050,47000,136
|
|
20230612,150300,8087768700,47000,46900,47150,46900,1707
|
|
20230612,150200,8007406100,47000,47000,47000,46950,151
|
|
20230612,150100,8000314500,47000,46950,47000,46950,70
|
|
20230612,150000,7997027750,46950,47050,47100,46950,772
|
|
20230612,145900,7960703700,47100,46900,47100,46900,1653
|
|
20230612,145800,7883030500,47000,46900,47050,46900,370
|
|
20230612,145700,7865660950,46900,46900,46950,46900,252
|
|
20230612,145600,7853841000,46900,46950,46950,46900,447
|
|
20230612,145500,7832874000,46950,46950,47050,46900,554
|
|
20230612,145400,7806870850,46950,46950,46950,46900,291
|
|
20230612,145300,7793213350,46950,47000,47050,46900,731
|
|
20230612,145200,7758872900,47000,46900,47050,46900,168
|
|
20230612,145100,7750983650,46900,46900,47050,46900,358
|
|
20230612,145000,7734174100,47050,46950,47050,46900,393
|
|
20230612,144900,7715708850,46900,46950,46950,46900,673
|
|
20230612,144800,7684128650,46900,46950,47050,46900,171
|
|
20230612,144700,7676099000,46950,46950,47050,46900,313
|
|
20230612,144600,7661405350,46950,47000,47100,46950,693
|
|
20230612,144500,7628807500,47000,47000,47050,46950,536
|
|
20230612,144400,7603615200,47050,46900,47100,46900,341
|
|
20230612,144300,7587578750,46900,47050,47100,46900,745
|
|
20230612,144200,7552524350,47050,46950,47100,46850,587
|
|
20230612,144100,7524914500,46950,46950,47000,46850,489
|
|
20230612,144000,7501961700,47000,46850,47000,46850,559
|
|
20230612,143900,7475714800,46850,46950,47000,46850,680
|
|
20230612,143800,7443823000,46950,46950,47000,46850,345
|
|
20230612,143700,7427632650,46950,46900,47000,46850,559
|
|
20230612,143600,7401423750,46900,46900,47000,46900,238
|
|
20230612,143500,7390260300,46950,46900,47000,46900,484
|
|
20230612,143400,7367555250,46900,46900,47050,46900,410
|
|
20230612,143300,7348315800,46900,46900,47050,46850,542
|
|
20230612,143200,7322883500,46900,46900,46900,46850,529
|
|
20230612,143100,7298073500,46950,46950,47000,46900,449
|
|
20230612,143000,7277006950,46950,46900,47000,46900,350
|
|
20230612,142900,7260584000,46950,46900,46950,46850,685
|
|
20230612,142800,7228468450,46850,46850,47000,46850,415
|
|
20230612,142700,7209015100,46900,46900,46950,46850,328
|
|
20230612,142600,7193640150,46900,46900,46950,46850,498
|
|
20230612,142500,7170292750,46900,46950,47050,46900,553
|
|
20230612,142400,7144338350,46900,46900,47050,46850,708
|
|
20230612,142300,7111119750,46850,46900,46900,46850,349
|
|
20230612,142200,7094756100,46900,46900,47000,46900,574
|
|
20230612,142100,7067827300,46900,46950,47000,46900,253
|
|
20230612,142000,7055957950,47000,46950,47000,46900,319
|
|
20230612,141900,7040987500,46900,46900,47000,46900,585
|
|
20230612,141800,7013543500,46900,46900,47000,46900,379
|
|
20230612,141700,6995765100,47000,46900,47000,46900,559
|
|
20230612,141600,6969531800,47000,46950,47000,46900,684
|
|
20230612,141500,6937434750,47000,46900,47000,46900,202
|
|
20230612,141400,6927954600,46900,46950,47000,46900,287
|
|
20230612,141300,6914479450,46950,46950,47000,46950,407
|
|
20230612,141200,6895366350,47000,46950,47000,46900,607
|
|
20230612,141100,6866862500,46950,46900,46950,46900,390
|
|
20230612,141000,6848562750,46900,46950,47000,46900,284
|
|
20230612,140900,6835232850,46900,46900,47000,46900,390
|
|
20230612,140800,6816922500,46900,46950,47000,46900,264
|
|
20230612,140700,6804533900,46950,46950,47050,46900,563
|
|
20230612,140600,6778108500,46950,46850,47050,46850,590
|
|
20230612,140500,6750412500,47050,46950,47050,46850,607
|
|
20230612,140400,6721906950,47000,46950,47000,46850,610
|
|
20230612,140300,6693289350,46950,46900,46950,46850,246
|
|
20230612,140200,6681750900,46950,46900,46950,46850,416
|
|
20230612,140100,6662249100,46900,47000,47000,46900,382
|
|
20230612,140000,6644329200,46950,46850,47000,46850,251
|
|
20230612,135900,6632555500,46900,46850,46950,46850,282
|
|
20230612,135800,6619331950,46850,47000,47000,46850,494
|
|
20230612,135700,6596173200,46950,46850,46950,46850,340
|
|
20230612,135600,6580227400,46950,46900,46950,46850,292
|
|
20230612,135500,6566540000,46900,46900,46950,46850,368
|
|
20230612,135400,6549290300,46900,46850,47000,46850,352
|
|
20230612,135300,6532778750,46900,46900,46950,46850,162
|
|
20230612,135200,6525181100,46900,46850,46950,46850,500
|
|
20230612,135100,6501748850,46850,46900,46950,46800,491
|
|
20230612,135000,6478743100,46850,46950,46950,46850,144
|
|
20230612,134900,6471994400,46950,46900,46950,46800,659
|
|
20230612,134800,6441115050,46850,46850,46950,46850,391
|
|
20230612,134700,6422785000,46850,46950,46950,46850,325
|
|
20230612,134600,6407547050,46950,47000,47000,46850,160
|
|
20230612,134500,6400041900,46900,46950,47000,46850,540
|
|
20230612,134400,6374712750,47000,46900,47000,46850,581
|
|
20230612,134300,6347456950,46900,46950,47000,46900,317
|
|
20230612,134200,6332577650,47000,46900,47050,46900,374
|
|
20230612,134100,6315020900,46900,46950,47000,46900,271
|
|
20230612,134000,6302303800,47050,47000,47050,46900,266
|
|
20230612,133900,6289809850,46950,46950,47050,46950,352
|
|
20230612,133800,6273278100,47000,47050,47050,46950,218
|
|
20230612,133700,6263038400,46950,46950,47050,46950,364
|
|
20230612,133600,6245940050,46950,47000,47050,46950,156
|
|
20230612,133500,6238607250,46950,47000,47050,46950,286
|
|
20230612,133400,6225177550,46950,47000,47000,46950,269
|
|
20230612,133300,6212539800,47000,47050,47050,47000,251
|
|
20230612,133200,6200739200,47000,47000,47050,46850,2191
|
|
20230612,133100,6097896950,47000,46950,47000,46900,462
|
|
20230612,133000,6076214250,46950,47000,47000,46950,226
|
|
20230612,132900,6065601050,46900,46950,46950,46900,64
|
|
20230612,132800,6062599250,47000,46950,47000,46900,378
|
|
20230612,132700,6044850200,46950,46950,47000,46900,169
|
|
20230612,132600,6036916350,46900,46900,47000,46900,81
|
|
20230612,132500,6033115550,47000,46950,47000,46900,355
|
|
20230612,132400,6016446900,46850,46950,47000,46850,445
|
|
20230612,132300,5995579250,46900,46900,47000,46900,410
|
|
20230612,132200,5976333950,46900,46900,46950,46850,236
|
|
20230612,132100,5965268450,46900,46950,47000,46850,174
|
|
20230612,132000,5957105350,46900,46850,47000,46850,92
|
|
20230612,131900,5952790650,46900,46950,46950,46800,82
|
|
20230612,131800,5948946700,47000,46900,47000,46800,624
|
|
20230612,131700,5919678200,46850,46900,47000,46800,513
|
|
20230612,131600,5895616300,46950,46950,46950,46900,103
|
|
20230612,131500,5890783950,46950,46900,46950,46800,668
|
|
20230612,131400,5859457250,46950,46900,46950,46900,221
|
|
20230612,131300,5849086750,46950,46950,46950,46900,72
|
|
20230612,131200,5845707350,47000,46900,47000,46900,450
|
|
20230612,131100,5824587550,46950,46950,47000,46900,517
|
|
20230612,131000,5800317500,46950,47000,47000,46900,327
|
|
20230612,130900,5784967650,47000,46950,47000,46950,205
|
|
20230612,130800,5775340750,46950,46950,47000,46950,266
|
|
20230612,130700,5762850100,46950,46950,47000,46900,296
|
|
20230612,130600,5748949300,46950,46900,47000,46900,359
|
|
20230612,130500,5732102750,47000,46950,47000,46900,227
|
|
20230612,130400,5721451650,46950,46850,46950,46850,417
|
|
20230612,130300,5701900600,46900,46800,47000,46750,766
|
|
20230612,130200,5666013550,46800,46800,46850,46800,143
|
|
20230612,130100,5659317700,46800,46800,46900,46800,277
|
|
20230612,130000,5646349950,46800,46850,46900,46800,359
|
|
20230612,125900,5629535750,46850,46900,46900,46850,54
|
|
20230612,125800,5627005100,46850,46850,46850,46800,187
|
|
20230612,125700,5618249100,46800,46900,46900,46800,544
|
|
20230612,125600,5592764500,46900,46950,46950,46900,179
|
|
20230612,125500,5584367600,46900,46850,46950,46850,357
|
|
20230612,125400,5567626150,46850,46900,46950,46850,178
|
|
20230612,125300,5559279200,46900,46950,46950,46900,108
|
|
20230612,125200,5554213400,46900,46900,46950,46900,171
|
|
20230612,125100,5546192050,46900,46800,46950,46800,446
|
|
20230612,125000,5525282650,46950,46800,46950,46800,233
|
|
20230612,124900,5514372900,46800,46850,46900,46800,61
|
|
20230612,124800,5511516300,46800,46850,46900,46800,435
|
|
20230612,124700,5491141350,46900,46850,46950,46850,285
|
|
20230612,124600,5477784300,46850,46900,46950,46850,101
|
|
20230612,124500,5473048900,46850,46850,46950,46850,341
|
|
20230612,124400,5457068600,46900,46950,46950,46850,252
|
|
20230612,124300,5445252500,46950,46850,46950,46750,935
|
|
20230612,124200,5401453800,46850,46800,46850,46750,140
|
|
20230612,124100,5394901250,46900,46800,46900,46750,623
|
|
20230612,124000,5365732850,46800,46800,46850,46750,75
|
|
20230612,123900,5362223200,46800,46800,46850,46750,219
|
|
20230612,123800,5351972750,46800,46800,46850,46800,232
|
|
20230612,123700,5341110050,46800,46800,46900,46800,180
|
|
20230612,123600,5332684000,46900,46850,46900,46800,435
|
|
20230612,123500,5312316500,46850,46800,46850,46800,216
|
|
20230612,123400,5302206200,46800,46850,46850,46800,253
|
|
20230612,123300,5290353500,46850,46900,46900,46850,86
|
|
20230612,123200,5286322050,46900,46950,46950,46900,156
|
|
20230612,123100,5279004400,46900,46800,47000,46750,1226
|
|
20230612,123000,5221454300,46800,46950,46950,46800,56
|
|
20230612,122900,5218832250,46950,46850,46950,46800,273
|
|
20230612,122800,5206047500,46950,46850,46950,46800,250
|
|
20230612,122700,5194337200,46800,46900,46950,46800,267
|
|
20230612,122600,5181830350,46950,46800,46950,46800,213
|
|
20230612,122500,5171857800,46900,46900,46950,46800,134
|
|
20230612,122400,5165575200,46850,46800,46950,46750,438
|
|
20230612,122300,5145064000,46850,46850,46950,46800,365
|
|
20230612,122200,5127973850,46850,46900,46900,46850,42
|
|
20230612,122100,5126006100,46950,46850,46950,46750,922
|
|
20230612,122000,5082783550,46800,46800,46900,46750,264
|
|
20230612,121900,5070415800,46800,46800,46800,46800,42
|
|
20230612,121800,5068450200,46850,46750,46850,46750,164
|
|
20230612,121700,5060777450,46850,46850,46900,46750,262
|
|
20230612,121600,5048510100,46900,46800,46900,46750,284
|
|
20230612,121500,5035218250,46800,46800,46800,46800,63
|
|
20230612,121400,5032269850,46850,46800,46850,46750,598
|
|
20230612,121300,5004287450,46800,46850,46850,46750,92
|
|
20230612,121200,4999982100,46850,46800,46850,46750,101
|
|
20230612,121100,4995257400,46800,46800,46900,46800,347
|
|
20230612,121000,4979015400,46800,46850,46900,46800,71
|
|
20230612,120900,4975691450,46800,46850,46900,46800,214
|
|
20230612,120800,4965666600,46900,46750,46900,46750,382
|
|
20230612,120700,4947784450,46850,46800,46850,46750,315
|
|
20230612,120600,4933045400,46800,46800,46850,46750,153
|
|
20230612,120500,4925884350,46750,46850,46900,46750,187
|
|
20230612,120400,4917127350,46850,46800,46850,46750,388
|
|
20230612,120300,4898970500,46800,46750,46850,46750,164
|
|
20230612,120200,4891294800,46750,46750,46800,46750,354
|
|
20230612,120100,4874742800,46800,46800,46800,46750,282
|
|
20230612,120000,4861555500,46750,46750,46850,46750,64
|
|
20230612,115900,4858560600,46750,46750,46800,46750,545
|
|
20230612,115800,4833076450,46750,46750,46800,46750,76
|
|
20230612,115700,4829522950,46750,46800,46800,46750,302
|
|
20230612,115600,4815402200,46750,46750,46800,46750,198
|
|
20230612,115500,4806144200,46800,46800,46850,46750,215
|
|
20230612,115400,4796085450,46850,46750,46850,46750,434
|
|
20230612,115300,4775785750,46800,46750,46800,46750,319
|
|
20230612,115200,4760864900,46750,46750,46800,46750,85
|
|
20230612,115100,4756890350,46700,46700,46750,46700,304
|
|
20230612,115000,4742691300,46700,46750,46800,46700,61
|
|
20230612,114900,4739840650,46850,46750,46850,46700,224
|
|
20230612,114800,4729363950,46750,46750,46850,46700,674
|
|
20230612,114700,4697867950,46800,46750,46800,46700,531
|
|
20230612,114600,4673055400,46800,46750,46800,46700,221
|
|
20230612,114500,4662723550,46700,46750,46750,46700,105
|
|
20230612,114400,4657818550,46750,46700,46800,46700,515
|
|
20230612,114300,4633746250,46700,46750,46800,46700,192
|
|
20230612,114200,4624768150,46750,46750,46800,46700,310
|
|
20230612,114100,4610282400,46700,46750,46800,46700,163
|
|
20230612,114000,4602668050,46700,46750,46850,46700,610
|
|
20230612,113900,4574151050,46700,46750,46800,46700,117
|
|
20230612,113800,4568683950,46700,46700,46800,46700,241
|
|
20230612,113700,4557418900,46800,46700,46800,46700,477
|
|
20230612,113600,4535137850,46700,46700,46750,46700,109
|
|
20230612,113500,4530044450,46800,46750,46800,46700,381
|
|
20230612,113400,4512233950,46750,46750,46800,46700,1023
|
|
20230612,113300,4464434850,46750,46750,46800,46750,63
|
|
20230612,113200,4461489150,46750,46750,46850,46750,239
|
|
20230612,113100,4450310350,46750,46700,46850,46700,154
|
|
20230612,113000,4443113000,46850,46750,46850,46700,324
|
|
20230612,112900,4427967550,46800,46750,46850,46750,308
|
|
20230612,112800,4413559700,46750,46800,46850,46750,358
|
|
20230612,112700,4396805150,46800,46750,46900,46750,361
|
|
20230612,112600,4379922100,46750,46750,46800,46750,191
|
|
20230612,112500,4370992800,46750,46750,46800,46750,185
|
|
20230612,112400,4362343600,46750,46750,46900,46750,240
|
|
20230612,112300,4351120250,46750,46750,46950,46750,472
|
|
20230612,112200,4329018500,46800,46750,46850,46700,209
|
|
20230612,112100,4319245800,46800,46750,46800,46700,646
|
|
20230612,112000,4289039550,46750,46750,46800,46750,414
|
|
20230612,111900,4269681750,46800,46750,46800,46750,201
|
|
20230612,111800,4260284250,46750,46800,46800,46750,119
|
|
20230612,111700,4254720950,46800,46750,46800,46750,273
|
|
20230612,111600,4241956350,46800,46750,46850,46750,238
|
|
20230612,111500,4230827150,46750,46800,46850,46750,261
|
|
20230612,111400,4218612000,46800,46750,46850,46750,344
|
|
20230612,111300,4202512550,46750,46800,46850,46750,552
|
|
20230612,111200,4176696600,46800,46750,46850,46750,210
|
|
20230612,111100,4166869800,46750,46750,46800,46750,127
|
|
20230612,111000,4160931700,46750,46800,46800,46750,517
|
|
20230612,110900,4136758000,46750,46750,46800,46750,245
|
|
20230612,110800,4125299800,46700,46750,46800,46700,384
|
|
20230612,110700,4107351550,46700,46750,46800,46700,623
|
|
20230612,110600,4078229350,46750,46750,46800,46750,76
|
|
20230612,110500,4074675800,46750,46750,46800,46700,188
|
|
20230612,110400,4065887550,46750,46750,46800,46700,316
|
|
20230612,110300,4051116400,46800,46700,46850,46700,378
|
|
20230612,110200,4033447750,46700,46700,46750,46700,189
|
|
20230612,110100,4024614950,46750,46700,46750,46700,493
|
|
20230612,110000,4001586200,46750,46750,46850,46700,237
|
|
20230612,105900,3990503550,46750,46750,46750,46700,198
|
|
20230612,105800,3981248650,46750,46750,46800,46700,550
|
|
20230612,105700,3955546650,46750,46700,46850,46700,487
|
|
20230612,105600,3932786400,46700,46700,46800,46700,699
|
|
20230612,105500,3900132450,46700,46750,46750,46700,366
|
|
20230612,105400,3883030300,46750,46750,46850,46700,513
|
|
20230612,105300,3859037150,46750,46700,46800,46700,319
|
|
20230612,105200,3844122950,46750,46750,46800,46750,1703
|
|
20230612,105100,3764498050,46750,46750,46800,46750,247
|
|
20230612,105000,3752947700,46750,46750,46800,46750,200
|
|
20230612,104900,3743596600,46750,46800,46800,46750,366
|
|
20230612,104800,3726479850,46850,46800,46850,46750,170
|
|
20230612,104700,3718526150,46800,46750,46900,46750,338
|
|
20230612,104600,3702714300,46750,46800,46800,46750,741
|
|
20230612,104500,3668058050,46750,46750,46900,46750,87
|
|
20230612,104400,3663988450,46900,46750,46900,46750,951
|
|
20230612,104300,3619473950,46800,46750,46950,46750,1648
|
|
20230612,104200,3542344500,46750,46800,46850,46750,648
|
|
20230612,104100,3512021350,46800,46850,46900,46800,2783
|
|
20230612,104000,3381748250,46850,46850,46900,46850,714
|
|
20230612,103900,3348297250,46850,46850,46900,46850,335
|
|
20230612,103800,3332601450,46850,46850,46900,46850,79
|
|
20230612,103700,3328899600,46850,46900,46900,46850,280
|
|
20230612,103600,3315779150,46900,46900,46900,46850,469
|
|
20230612,103500,3293795150,46900,46900,46900,46850,88
|
|
20230612,103400,3289671500,46850,46950,46950,46850,470
|
|
20230612,103300,3267644300,46950,46900,47000,46850,805
|
|
20230612,103200,3229880850,46900,46900,46950,46900,80
|
|
20230612,103100,3226128150,46900,46950,47000,46900,194
|
|
20230612,103000,3217027100,47000,46950,47000,46900,384
|
|
20230612,102900,3199009100,46950,46900,47000,46900,682
|
|
20230612,102800,3166992750,46900,46900,46950,46900,232
|
|
20230612,102700,3156108500,46950,46900,46950,46900,324
|
|
20230612,102600,3140910450,46900,46900,46950,46900,345
|
|
20230612,102500,3124729100,46900,47000,47000,46900,1198
|
|
20230612,102400,3068519600,47000,47000,47050,46950,471
|
|
20230612,102300,3046391450,47000,46950,47000,46950,304
|
|
20230612,102200,3032115400,47000,46950,47000,46950,330
|
|
20230612,102100,3016613650,47000,46950,47050,46950,338
|
|
20230612,102000,3000738650,47050,47000,47050,46950,1915
|
|
20230612,101900,2910738100,47000,47000,47050,47000,1097
|
|
20230612,101800,2859166200,47000,47050,47050,47000,46
|
|
20230612,101700,2857002950,47000,47000,47100,47000,575
|
|
20230612,101600,2829953300,47000,47050,47050,47000,471
|
|
20230612,101500,2807803050,47000,47000,47050,47000,761
|
|
20230612,101400,2772015750,47050,47000,47050,47000,225
|
|
20230612,101300,2761435100,47000,47100,47150,47000,4107
|
|
20230612,101200,2568083700,47150,47100,47150,47100,846
|
|
20230612,101100,2528230200,47150,47100,47150,47100,726
|
|
20230612,101000,2494030100,47150,47150,47150,47100,116
|
|
20230612,100900,2488565550,47150,47100,47150,47100,764
|
|
20230612,100800,2452575000,47100,47150,47150,47100,104
|
|
20230612,100700,2447673950,47100,47100,47150,47100,252
|
|
20230612,100600,2435799150,47100,47100,47150,47100,540
|
|
20230612,100500,2410361450,47150,47100,47200,47100,80
|
|
20230612,100400,2406591700,47100,47100,47200,47100,230
|
|
20230612,100300,2395752900,47150,47150,47200,47100,686
|
|
20230612,100200,2363406450,47200,47150,47200,47150,128
|
|
20230612,100100,2357370100,47150,47150,47200,47150,244
|
|
20230612,100000,2345860000,47150,47250,47250,47150,649
|
|
20230612,095900,2315237550,47200,47200,47300,47200,383
|
|
20230612,095800,2297147650,47200,47200,47350,47200,169
|
|
20230612,095700,2289157600,47200,47150,47350,47150,727
|
|
20230612,095600,2254828650,47200,47150,47200,47150,488
|
|
20230612,095500,2231811650,47150,47300,47300,47150,254
|
|
20230612,095400,2219824450,47150,47200,47250,47150,236
|
|
20230612,095300,2208682150,47200,47200,47250,47150,362
|
|
20230612,095200,2191594900,47150,47150,47250,47150,399
|
|
20230612,095100,2172768600,47200,47200,47250,47150,603
|
|
20230612,095000,2144303850,47200,47250,47250,47200,35
|
|
20230612,094900,2142651800,47250,47250,47350,47200,436
|
|
20230612,094800,2122046200,47200,47150,47300,47150,278
|
|
20230612,094700,2108919850,47150,47200,47200,47150,111
|
|
20230612,094600,2103684450,47150,47250,47250,47150,3137
|
|
20230612,094500,1955536150,47300,47300,47300,47250,301
|
|
20230612,094400,1941306400,47300,47250,47300,47250,149
|
|
20230612,094300,1934262200,47300,47300,47300,47250,743
|
|
20230612,094200,1899128250,47300,47350,47400,47250,805
|
|
20230612,094100,1861048850,47350,47300,47400,47300,272
|
|
20230612,094000,1848171050,47350,47300,47350,47300,28
|
|
20230612,093900,1846846000,47300,47300,47350,47300,385
|
|
20230612,093800,1828631200,47300,47300,47400,47300,158
|
|
20230612,093700,1821155350,47250,47250,47300,47250,155
|
|
20230612,093600,1813830050,47300,47400,47400,47250,2004
|
|
20230612,093500,1719036100,47400,47300,47400,47300,1293
|
|
20230612,093400,1657858700,47350,47300,47350,47300,273
|
|
20230612,093300,1644935750,47300,47350,47350,47300,167
|
|
20230612,093200,1637028500,47350,47300,47400,47300,642
|
|
20230612,093100,1606634600,47300,47350,47400,47300,693
|
|
20230612,093000,1573825000,47350,47350,47350,47300,210
|
|
20230612,092900,1563889700,47300,47250,47350,47250,432
|
|
20230612,092800,1543452300,47250,47250,47300,47250,115
|
|
20230612,092700,1538014200,47300,47300,47300,47250,493
|
|
20230612,092600,1514695350,47350,47250,47350,47250,676
|
|
20230612,092500,1482732350,47300,47300,47300,47250,1423
|
|
20230612,092400,1415463000,47250,47300,47350,47250,299
|
|
20230612,092300,1401319600,47350,47400,47400,47350,427
|
|
20230612,092200,1381094400,47400,47350,47400,47350,282
|
|
20230612,092100,1367740050,47350,47350,47400,47350,97
|
|
20230612,092000,1363146100,47350,47350,47400,47350,67
|
|
20230612,091900,1359972950,47350,47350,47400,47350,102
|
|
20230612,091800,1355140850,47350,47400,47400,47350,265
|
|
20230612,091700,1342580900,47400,47400,47450,47400,134
|
|
20230612,091600,1336228350,47400,47450,47450,47300,461
|
|
20230612,091500,1314382850,47450,47500,47500,47350,1157
|
|
20230612,091400,1259520900,47450,47250,47550,47250,2160
|
|
20230612,091300,1156997200,47450,47550,47550,47250,1346
|
|
20230612,091200,1093240800,47550,47500,47550,47400,575
|
|
20230612,091100,1065939200,47500,47500,47550,47500,238
|
|
20230612,091000,1054632400,47500,47500,47650,47400,1418
|
|
20230612,090900,987239100,47500,47600,47650,47500,2099
|
|
20230612,090800,887453650,47550,47600,47600,47550,243
|
|
20230612,090700,875895300,47600,47700,47700,47600,277
|
|
20230612,090600,862699400,47700,47800,47800,47700,618
|
|
20230612,090500,833193950,47800,47650,47800,47600,953
|
|
20230612,090400,787713450,47600,47700,47700,47600,2011
|
|
20230612,090300,691789850,47700,47750,47800,47700,1132
|
|
20230612,090200,637724450,47750,47800,47950,47750,1725
|
|
20230612,090100,555161650,47800,47400,48000,47400,8579
|
|
20230612,090000,145919250,47350,47250,47450,47250,3075
|