639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193600,1634009400,44300,44300,44300,44300,2198
|
|
20230615,193500,1634009400,44300,44300,44300,44300,0
|
|
20230615,193400,1634009400,44300,44300,44300,44300,0
|
|
20230615,193300,1634009400,44300,44300,44300,44300,0
|
|
20230615,193200,1634009400,44300,44300,44300,44300,0
|
|
20230615,193100,1634009400,44300,44300,44300,44300,0
|
|
20230615,193000,1634009400,44300,44300,44300,44300,0
|
|
20230615,192900,1634009400,44300,44300,44300,44300,0
|
|
20230615,192800,1634009400,44300,44300,44300,44300,0
|
|
20230615,192700,1634009400,44300,44300,44300,44300,0
|
|
20230615,192600,1634009400,44300,44300,44300,44300,0
|
|
20230615,192500,1634009400,44300,44300,44300,44300,0
|
|
20230615,192400,1634009400,44300,44300,44300,44300,0
|
|
20230615,192300,1634009400,44300,44300,44300,44300,0
|
|
20230615,192200,1634009400,44300,44300,44300,44300,0
|
|
20230615,192100,1634009400,44300,44300,44300,44300,0
|
|
20230615,192000,1634009400,44300,44300,44300,44300,0
|
|
20230615,191900,1634009400,44300,44300,44300,44300,0
|
|
20230615,191800,1634009400,44300,44300,44300,44300,0
|
|
20230615,191700,1634009400,44300,44300,44300,44300,0
|
|
20230615,191600,1634009400,44300,44300,44300,44300,0
|
|
20230615,191500,1634009400,44300,44300,44300,44300,0
|
|
20230615,191400,1634009400,44300,44300,44300,44300,0
|
|
20230615,191300,1634009400,44300,44300,44300,44300,0
|
|
20230615,191200,1634009400,44300,44300,44300,44300,0
|
|
20230615,191100,1634009400,44300,44300,44300,44300,0
|
|
20230615,191000,1634009400,44300,44300,44300,44300,0
|
|
20230615,190900,1634009400,44300,44300,44300,44300,0
|
|
20230615,190800,1634009400,44300,44300,44300,44300,0
|
|
20230615,190700,1634009400,44300,44300,44300,44300,0
|
|
20230615,190600,1634009400,44300,44300,44300,44300,2198
|
|
20230615,190500,1634009400,44300,44300,44300,44300,0
|
|
20230615,190400,1634009400,44300,44300,44300,44300,0
|
|
20230615,190300,1634009400,44300,44300,44300,44300,0
|
|
20230615,190200,1634009400,44300,44300,44300,44300,0
|
|
20230615,190100,1634009400,44300,44300,44300,44300,0
|
|
20230615,190000,1634009400,44300,44300,44300,44300,0
|
|
20230615,185900,1634009400,44300,44300,44300,44300,0
|
|
20230615,185800,1634009400,44300,44300,44300,44300,0
|
|
20230615,185700,1634009400,44300,44300,44300,44300,0
|
|
20230615,185600,1634009400,44300,44300,44300,44300,0
|
|
20230615,185500,1634009400,44300,44300,44300,44300,0
|
|
20230615,185400,1634009400,44300,44300,44300,44300,0
|
|
20230615,185300,1634009400,44300,44300,44300,44300,0
|
|
20230615,185200,1634009400,44300,44300,44300,44300,0
|
|
20230615,185100,1634009400,44300,44300,44300,44300,0
|
|
20230615,185000,1634009400,44300,44300,44300,44300,0
|
|
20230615,184900,1634009400,44300,44300,44300,44300,0
|
|
20230615,184800,1634009400,44300,44300,44300,44300,0
|
|
20230615,184700,1634009400,44300,44300,44300,44300,0
|
|
20230615,184600,1634009400,44300,44300,44300,44300,0
|
|
20230615,184500,1634009400,44300,44300,44300,44300,0
|
|
20230615,184400,1634009400,44300,44300,44300,44300,0
|
|
20230615,184300,1634009400,44300,44300,44300,44300,0
|
|
20230615,184200,1634009400,44300,44300,44300,44300,0
|
|
20230615,184100,1634009400,44300,44300,44300,44300,0
|
|
20230615,184000,1634009400,44300,44300,44300,44300,0
|
|
20230615,183900,1634009400,44300,44300,44300,44300,0
|
|
20230615,183800,1634009400,44300,44300,44300,44300,0
|
|
20230615,183700,1634009400,44300,44300,44300,44300,0
|
|
20230615,183600,1634009400,44300,44300,44300,44300,2198
|
|
20230615,183500,1634009400,44300,44300,44300,44300,0
|
|
20230615,183400,1634009400,44300,44300,44300,44300,0
|
|
20230615,183300,1634009400,44300,44300,44300,44300,0
|
|
20230615,183200,1634009400,44300,44300,44300,44300,0
|
|
20230615,183100,1634009400,44300,44300,44300,44300,0
|
|
20230615,183000,1634009400,44300,44300,44300,44300,0
|
|
20230615,182900,1634009400,44300,44300,44300,44300,0
|
|
20230615,182800,1634009400,44300,44300,44300,44300,0
|
|
20230615,182700,1634009400,44300,44300,44300,44300,0
|
|
20230615,182600,1634009400,44300,44300,44300,44300,0
|
|
20230615,182500,1634009400,44300,44300,44300,44300,0
|
|
20230615,182400,1634009400,44300,44300,44300,44300,0
|
|
20230615,182300,1634009400,44300,44300,44300,44300,0
|
|
20230615,182200,1634009400,44300,44300,44300,44300,0
|
|
20230615,182100,1634009400,44300,44300,44300,44300,0
|
|
20230615,182000,1634009400,44300,44300,44300,44300,0
|
|
20230615,181900,1634009400,44300,44300,44300,44300,0
|
|
20230615,181800,1634009400,44300,44300,44300,44300,0
|
|
20230615,181700,1634009400,44300,44300,44300,44300,0
|
|
20230615,181600,1634009400,44300,44300,44300,44300,0
|
|
20230615,181500,1634009400,44300,44300,44300,44300,0
|
|
20230615,181400,1634009400,44300,44300,44300,44300,0
|
|
20230615,181300,1634009400,44300,44300,44300,44300,0
|
|
20230615,181200,1634009400,44300,44300,44300,44300,0
|
|
20230615,181100,1634009400,44300,44300,44300,44300,0
|
|
20230615,181000,1634009400,44300,44300,44300,44300,0
|
|
20230615,180900,1634009400,44300,44300,44300,44300,0
|
|
20230615,180800,1634009400,44300,44300,44300,44300,0
|
|
20230615,180700,1634009400,44300,44300,44300,44300,0
|
|
20230615,180600,1634009400,44300,44300,44300,44300,2198
|
|
20230615,180500,1634009400,44300,44300,44300,44300,0
|
|
20230615,180400,1634009400,44300,44300,44300,44300,0
|
|
20230615,180300,1634009400,44300,44300,44300,44300,0
|
|
20230615,180200,1634009400,44300,44300,44300,44300,0
|
|
20230615,180100,1634009400,44300,44300,44300,44300,0
|
|
20230615,180000,1634009400,44300,44300,44300,44300,0
|
|
20230615,175900,1634009400,44300,44300,44300,44300,0
|
|
20230615,175800,1634009400,44300,44300,44300,44300,0
|
|
20230615,175700,1634009400,44300,44300,44300,44300,0
|
|
20230615,175600,1634009400,44300,44300,44300,44300,0
|
|
20230615,175500,1634009400,44300,44300,44300,44300,0
|
|
20230615,175400,1634009400,44300,44300,44300,44300,0
|
|
20230615,175300,1634009400,44300,44300,44300,44300,0
|
|
20230615,175200,1634009400,44300,44300,44300,44300,0
|
|
20230615,175100,1634009400,44300,44300,44300,44300,0
|
|
20230615,175000,1634009400,44300,44300,44300,44300,0
|
|
20230615,174900,1634009400,44300,44300,44300,44300,0
|
|
20230615,174800,1634009400,44300,44300,44300,44300,0
|
|
20230615,174700,1634009400,44300,44300,44300,44300,0
|
|
20230615,174600,1634009400,44300,44300,44300,44300,0
|
|
20230615,174500,1634009400,44300,44300,44300,44300,0
|
|
20230615,174400,1634009400,44300,44300,44300,44300,0
|
|
20230615,174300,1634009400,44300,44300,44300,44300,0
|
|
20230615,174200,1634009400,44300,44300,44300,44300,0
|
|
20230615,174100,1634009400,44300,44300,44300,44300,0
|
|
20230615,174000,1634009400,44300,44300,44300,44300,0
|
|
20230615,173900,1634009400,44300,44300,44300,44300,0
|
|
20230615,173800,1634009400,44300,44300,44300,44300,0
|
|
20230615,173700,1634009400,44300,44300,44300,44300,0
|
|
20230615,173600,1634009400,44300,44300,44300,44300,2198
|
|
20230615,173500,1634009400,44300,44300,44300,44300,0
|
|
20230615,173400,1634009400,44300,44300,44300,44300,0
|
|
20230615,173300,1634009400,44300,44300,44300,44300,0
|
|
20230615,173200,1634009400,44300,44300,44300,44300,0
|
|
20230615,173100,1634009400,44300,44300,44300,44300,0
|
|
20230615,173000,1634009400,44300,44300,44300,44300,0
|
|
20230615,172900,1634009400,44300,44300,44300,44300,0
|
|
20230615,172800,1634009400,44300,44300,44300,44300,0
|
|
20230615,172700,1634009400,44300,44300,44300,44300,0
|
|
20230615,172600,1634009400,44300,44300,44300,44300,0
|
|
20230615,172500,1634009400,44300,44300,44300,44300,0
|
|
20230615,172400,1634009400,44300,44300,44300,44300,0
|
|
20230615,172300,1634009400,44300,44300,44300,44300,0
|
|
20230615,172200,1634009400,44300,44300,44300,44300,0
|
|
20230615,172100,1634009400,44300,44300,44300,44300,0
|
|
20230615,172000,1634009400,44300,44300,44300,44300,0
|
|
20230615,171900,1634009400,44300,44300,44300,44300,0
|
|
20230615,171800,1634009400,44300,44300,44300,44300,0
|
|
20230615,171700,1634009400,44300,44300,44300,44300,0
|
|
20230615,171600,1634009400,44300,44300,44300,44300,0
|
|
20230615,171500,1634009400,44300,44300,44300,44300,0
|
|
20230615,171400,1634009400,44300,44300,44300,44300,0
|
|
20230615,171300,1634009400,44300,44300,44300,44300,0
|
|
20230615,171200,1634009400,44300,44300,44300,44300,0
|
|
20230615,171100,1634009400,44300,44300,44300,44300,0
|
|
20230615,171000,1634009400,44300,44300,44300,44300,0
|
|
20230615,170900,1634009400,44300,44300,44300,44300,0
|
|
20230615,170800,1634009400,44300,44300,44300,44300,0
|
|
20230615,170700,1634009400,44300,44300,44300,44300,0
|
|
20230615,170600,1634009400,44300,44300,44300,44300,2198
|
|
20230615,170500,1634009400,44300,44300,44300,44300,0
|
|
20230615,170400,1634009400,44300,44300,44300,44300,0
|
|
20230615,170300,1634009400,44300,44300,44300,44300,0
|
|
20230615,170200,1634009400,44300,44300,44300,44300,0
|
|
20230615,170100,1634009400,44300,44300,44300,44300,0
|
|
20230615,170000,1634009400,44300,44300,44300,44300,0
|
|
20230615,165900,1634009400,44300,44300,44300,44300,0
|
|
20230615,165800,1634009400,44300,44300,44300,44300,0
|
|
20230615,165700,1634009400,44300,44300,44300,44300,0
|
|
20230615,165600,1634009400,44300,44300,44300,44300,0
|
|
20230615,165500,1634009400,44300,44300,44300,44300,0
|
|
20230615,165400,1634009400,44300,44300,44300,44300,0
|
|
20230615,165300,1634009400,44300,44300,44300,44300,0
|
|
20230615,165200,1634009400,44300,44300,44300,44300,0
|
|
20230615,165100,1634009400,44300,44300,44300,44300,0
|
|
20230615,165000,1634009400,44300,44300,44300,44300,0
|
|
20230615,164900,1634009400,44300,44300,44300,44300,0
|
|
20230615,164800,1634009400,44300,44300,44300,44300,0
|
|
20230615,164700,1634009400,44300,44300,44300,44300,0
|
|
20230615,164600,1634009400,44300,44300,44300,44300,0
|
|
20230615,164500,1634009400,44300,44300,44300,44300,0
|
|
20230615,164400,1634009400,44300,44300,44300,44300,0
|
|
20230615,164300,1634009400,44300,44300,44300,44300,0
|
|
20230615,164200,1634009400,44300,44300,44300,44300,0
|
|
20230615,164100,1634009400,44300,44300,44300,44300,0
|
|
20230615,164000,1634009400,44300,44300,44300,44300,0
|
|
20230615,163900,1634009400,44300,44300,44300,44300,0
|
|
20230615,163800,1634009400,44300,44300,44300,44300,0
|
|
20230615,163700,1634009400,44300,44300,44300,44300,0
|
|
20230615,163600,1634009400,44300,44300,44300,44300,2198
|
|
20230615,163500,1634009400,44300,44300,44300,44300,0
|
|
20230615,163400,1634009400,44300,44300,44300,44300,0
|
|
20230615,163300,1634009400,44300,44300,44300,44300,0
|
|
20230615,163200,1634009400,44300,44300,44300,44300,0
|
|
20230615,163100,1634009400,44300,44300,44300,44300,0
|
|
20230615,163000,1634009400,44300,44300,44300,44300,0
|
|
20230615,162900,1634009400,44300,44300,44300,44300,0
|
|
20230615,162800,1634009400,44300,44300,44300,44300,0
|
|
20230615,162700,1634009400,44300,44300,44300,44300,0
|
|
20230615,162600,1634009400,44300,44300,44300,44300,0
|
|
20230615,162500,1634009400,44300,44300,44300,44300,0
|
|
20230615,162400,1634009400,44300,44300,44300,44300,0
|
|
20230615,162300,1634009400,44300,44300,44300,44300,0
|
|
20230615,162200,1634009400,44300,44300,44300,44300,0
|
|
20230615,162100,1634009400,44300,44300,44300,44300,0
|
|
20230615,162000,1634009400,44300,44300,44300,44300,0
|
|
20230615,161900,1634009400,44300,44300,44300,44300,0
|
|
20230615,161800,1634009400,44300,44300,44300,44300,0
|
|
20230615,161700,1634009400,44300,44300,44300,44300,0
|
|
20230615,161600,1634009400,44300,44300,44300,44300,0
|
|
20230615,161500,1634009400,44300,44300,44300,44300,0
|
|
20230615,161400,1634009400,44300,44300,44300,44300,0
|
|
20230615,161300,1634009400,44300,44300,44300,44300,0
|
|
20230615,161200,1634009400,44300,44300,44300,44300,0
|
|
20230615,161100,1634009400,44300,44300,44300,44300,0
|
|
20230615,161000,1634009400,44300,44300,44300,44300,0
|
|
20230615,160900,1634009400,44300,44300,44300,44300,0
|
|
20230615,160800,1634009400,44300,44300,44300,44300,0
|
|
20230615,160700,1634009400,44300,44300,44300,44300,0
|
|
20230615,160600,1634009400,44300,44300,44300,44300,2198
|
|
20230615,160500,1634009400,44300,44300,44300,44300,0
|
|
20230615,160400,1634009400,44300,44300,44300,44300,0
|
|
20230615,160300,1634009400,44300,44300,44300,44300,0
|
|
20230615,160200,1634009400,44300,44300,44300,44300,0
|
|
20230615,160100,1634009400,44300,44300,44300,44300,0
|
|
20230615,160000,1634009400,44300,44300,44300,44300,0
|
|
20230615,155900,1634009400,44300,44300,44300,44300,0
|
|
20230615,155800,1634009400,44300,44300,44300,44300,0
|
|
20230615,155700,1634009400,44300,44300,44300,44300,0
|
|
20230615,155600,1634009400,44300,44300,44300,44300,0
|
|
20230615,155500,1634009400,44300,44300,44300,44300,0
|
|
20230615,155400,1634009400,44300,44300,44300,44300,0
|
|
20230615,155300,1634009400,44300,44300,44300,44300,0
|
|
20230615,155200,1634009400,44300,44300,44300,44300,0
|
|
20230615,155100,1634009400,44300,44300,44300,44300,0
|
|
20230615,155000,1634009400,44300,44300,44300,44300,0
|
|
20230615,154900,1634009400,44300,44300,44300,44300,0
|
|
20230615,154800,1634009400,44300,44300,44300,44300,0
|
|
20230615,154700,1634009400,44300,44300,44300,44300,0
|
|
20230615,154600,1634009400,44300,44300,44300,44300,0
|
|
20230615,154500,1634009400,44300,44300,44300,44300,0
|
|
20230615,154400,1634009400,44300,44300,44300,44300,0
|
|
20230615,154300,1634009400,44300,44300,44300,44300,0
|
|
20230615,154200,1634009400,44300,44300,44300,44300,0
|
|
20230615,154100,1634009400,44300,44300,44300,44300,0
|
|
20230615,154000,1634009400,44300,44300,44300,44300,0
|
|
20230615,153900,1634009400,44300,44300,44300,44300,0
|
|
20230615,153800,1634009400,44300,44300,44300,44300,0
|
|
20230615,153700,1634009400,44300,44300,44300,44300,0
|
|
20230615,153600,1634009400,44300,44300,44300,44300,2198
|
|
20230615,153500,1634009400,44300,44300,44300,44300,0
|
|
20230615,153400,1634009400,44300,44300,44300,44300,0
|
|
20230615,153300,1634009400,44300,44300,44300,44300,0
|
|
20230615,153200,1634009400,44300,44300,44300,44300,0
|
|
20230615,153100,1634009400,44300,44300,44300,44300,0
|
|
20230615,153000,1634009400,44300,44300,44300,44300,2198
|
|
20230615,152900,1536638000,43950,43950,43950,43950,0
|
|
20230615,152800,1536638000,43950,43950,43950,43950,0
|
|
20230615,152700,1536638000,43950,43950,43950,43950,0
|
|
20230615,152600,1536638000,43950,43950,43950,43950,0
|
|
20230615,152500,1536638000,43950,43950,43950,43950,0
|
|
20230615,152400,1536638000,43950,43950,43950,43950,0
|
|
20230615,152300,1536638000,43950,43950,43950,43950,0
|
|
20230615,152200,1536638000,43950,43950,43950,43950,0
|
|
20230615,152100,1536638000,43950,43950,43950,43950,0
|
|
20230615,152000,1536638000,43950,43950,43950,43950,0
|
|
20230615,151900,1536638000,43950,44000,44000,43950,21
|
|
20230615,151800,1535714150,43950,44000,44000,43950,16
|
|
20230615,151700,1535010250,43950,44000,44000,43950,86
|
|
20230615,151600,1531227350,44000,43950,44000,43950,327
|
|
20230615,151500,1516840600,44000,44000,44000,43950,116
|
|
20230615,151400,1511738400,44000,43950,44000,43900,64
|
|
20230615,151300,1508925750,43950,43950,43950,43900,148
|
|
20230615,151200,1502421450,43950,43950,43950,43900,147
|
|
20230615,151100,1495961400,43950,43950,43950,43900,148
|
|
20230615,151000,1489457300,43950,43950,43950,43900,245
|
|
20230615,150900,1478690100,43950,43950,43950,43900,98
|
|
20230615,150800,1474383450,43950,43900,43950,43900,98
|
|
20230615,150700,1470076900,43950,43950,43950,43900,99
|
|
20230615,150600,1465726100,43950,43950,43950,43900,68
|
|
20230615,150500,1462737600,43900,43950,43950,43900,110
|
|
20230615,150400,1457904200,43950,43950,43950,43900,60
|
|
20230615,150300,1455267900,43900,43900,43950,43900,216
|
|
20230615,150200,1445782400,43950,43950,43950,43900,97
|
|
20230615,150100,1441519350,43950,43950,43950,43900,91
|
|
20230615,150000,1437520150,43950,44000,44000,43950,151
|
|
20230615,145900,1430879050,44000,44000,44000,43950,351
|
|
20230615,145800,1415436300,44000,43950,44000,43900,293
|
|
20230615,145700,1402554850,43950,43950,43950,43900,285
|
|
20230615,145600,1390030300,43950,44000,44000,43900,349
|
|
20230615,145500,1374695950,44000,44000,44000,43950,288
|
|
20230615,145400,1362027250,44000,44000,44000,43950,310
|
|
20230615,145300,1348388300,44000,44000,44000,43950,539
|
|
20230615,145200,1324684500,44000,44000,44000,43950,308
|
|
20230615,145100,1311133350,44000,44000,44000,43950,310
|
|
20230615,145000,1297494450,44000,43950,44000,43900,268
|
|
20230615,144900,1285711650,43950,43850,43950,43850,340
|
|
20230615,144800,1270778200,43900,43900,43900,43850,102
|
|
20230615,144700,1266300700,43900,43900,43900,43850,126
|
|
20230615,144600,1260771350,43900,43850,43900,43850,95
|
|
20230615,144500,1256601050,43850,43900,43900,43850,78
|
|
20230615,144400,1253176900,43850,43900,43900,43850,105
|
|
20230615,144300,1248567600,43900,43900,43900,43850,112
|
|
20230615,144200,1243651300,43900,43900,43900,43850,95
|
|
20230615,144100,1239481150,43900,43900,43900,43850,123
|
|
20230615,144000,1234082100,43850,43850,43900,43850,71
|
|
20230615,143900,1230965900,43900,43900,43900,43850,86
|
|
20230615,143800,1227190800,43900,43850,43900,43850,110
|
|
20230615,143700,1222362500,43850,43850,43900,43850,58
|
|
20230615,143600,1219818100,43900,43850,43900,43850,295
|
|
20230615,143500,1206876900,43900,43900,43900,43850,54
|
|
20230615,143400,1204506700,43900,43900,43900,43850,124
|
|
20230615,143300,1199063500,43850,43950,43950,43850,82
|
|
20230615,143200,1195463000,43900,43900,43950,43850,119
|
|
20230615,143100,1190238250,43900,43900,43900,43850,111
|
|
20230615,143000,1185365400,43850,43850,43900,43850,91
|
|
20230615,142900,1181372200,43900,43900,43900,43850,93
|
|
20230615,142800,1177289700,43900,43850,43900,43850,103
|
|
20230615,142700,1172768650,43850,43950,43950,43850,64
|
|
20230615,142600,1169959450,43950,43900,43950,43850,258
|
|
20230615,142500,1158630050,43950,43950,43950,43900,122
|
|
20230615,142400,1153268250,43900,43950,43950,43900,94
|
|
20230615,142300,1149138600,43900,43950,43950,43900,86
|
|
20230615,142200,1145359150,43900,43950,43950,43900,99
|
|
20230615,142100,1141009500,43900,43950,43950,43900,193
|
|
20230615,142000,1132531050,43950,43950,43950,43900,74
|
|
20230615,141900,1129278950,43900,43950,43950,43900,131
|
|
20230615,141800,1123524500,43900,43900,43950,43900,92
|
|
20230615,141700,1119481800,43950,43950,43950,43900,137
|
|
20230615,141600,1113463050,43950,43950,43950,43900,149
|
|
20230615,141500,1106918850,43950,43950,44000,43900,174
|
|
20230615,141400,1099266750,44000,44000,44000,43950,72
|
|
20230615,141300,1096100000,44000,44000,44000,43950,93
|
|
20230615,141200,1092008050,43950,44000,44000,43950,112
|
|
20230615,141100,1087082500,44000,43950,44000,43950,54
|
|
20230615,141000,1084707050,44000,44000,44000,43950,154
|
|
20230615,140900,1077934700,44000,44000,44000,43950,65
|
|
20230615,140800,1075075300,44000,43950,44000,43950,195
|
|
20230615,140700,1066498850,43950,44000,44000,43950,89
|
|
20230615,140600,1062583700,44000,44000,44000,43950,370
|
|
20230615,140500,1046318300,43950,43950,44000,43950,151
|
|
20230615,140400,1039676450,44000,44000,44000,43950,104
|
|
20230615,140300,1035101100,44000,43950,44000,43950,83
|
|
20230615,140200,1031450750,43950,44000,44000,43950,134
|
|
20230615,140100,1025555950,44000,44000,44000,43950,206
|
|
20230615,140000,1016499000,44000,44000,44000,43950,163
|
|
20230615,135900,1009330200,44000,43950,44000,43950,118
|
|
20230615,135800,1004139000,43950,43950,44000,43950,105
|
|
20230615,135700,999520950,44000,44000,44000,43950,81
|
|
20230615,135600,995957700,44000,43950,44000,43950,108
|
|
20230615,135500,991207350,44000,43950,44000,43950,101
|
|
20230615,135400,986763800,43950,44000,44000,43950,115
|
|
20230615,135300,981704600,43950,44000,44000,43950,80
|
|
20230615,135200,978186250,43950,44000,44000,43950,120
|
|
20230615,135100,972907100,44000,44000,44000,43950,95
|
|
20230615,135000,968728600,43950,44000,44000,43950,58
|
|
20230615,134900,966176950,43950,44000,44000,43950,97
|
|
20230615,134800,961910000,44000,44000,44000,43950,99
|
|
20230615,134700,957555400,43950,44000,44000,43950,107
|
|
20230615,134600,952848050,44000,43950,44000,43950,162
|
|
20230615,134500,945725350,43950,43950,43950,43900,70
|
|
20230615,134400,942649000,43950,43950,43950,43900,115
|
|
20230615,134300,937596400,43900,43950,43950,43900,82
|
|
20230615,134200,933993000,43950,43950,43950,43900,104
|
|
20230615,134100,929422450,43950,43950,43950,43900,122
|
|
20230615,134000,924061800,43900,43900,43950,43900,57
|
|
20230615,133900,921557000,43950,43950,43950,43900,133
|
|
20230615,133800,915713550,43950,43950,43950,43900,88
|
|
20230615,133700,911846100,43900,43850,43950,43850,281
|
|
20230615,133600,899510250,43900,43900,43900,43850,166
|
|
20230615,133500,892223400,43900,43900,43900,43850,65
|
|
20230615,133400,889370200,43850,43850,43900,43850,109
|
|
20230615,133300,884589050,43850,43800,43850,43750,77
|
|
20230615,133200,881216000,43800,43800,43800,43750,44
|
|
20230615,133100,879290050,43800,43800,43800,43750,31
|
|
20230615,133000,877932400,43800,43800,43800,43750,8
|
|
20230615,132900,877582150,43800,43850,43850,43750,57
|
|
20230615,132800,875084850,43850,43900,43900,43800,59
|
|
20230615,132700,872497800,43900,43900,43900,43850,57
|
|
20230615,132600,869997750,43900,43900,43900,43850,7
|
|
20230615,132500,869690500,43900,43800,43900,43800,81
|
|
20230615,132400,866140650,43800,43800,43800,43800,14
|
|
20230615,132300,865527450,43850,43800,43850,43800,22
|
|
20230615,132200,864562900,43800,43750,43850,43750,57
|
|
20230615,132100,862067700,43800,43700,43800,43650,46
|
|
20230615,132000,860055950,43700,43700,43700,43650,53
|
|
20230615,131900,857741050,43750,43700,43750,43650,54
|
|
20230615,131800,855379650,43650,43650,43700,43650,26
|
|
20230615,131700,854243800,43700,43700,43700,43650,59
|
|
20230615,131600,851666600,43700,43700,43700,43650,19
|
|
20230615,131500,850836450,43700,43650,43700,43650,47
|
|
20230615,131400,848784550,43700,43700,43700,43700,60
|
|
20230615,131300,846162550,43700,43700,43700,43650,64
|
|
20230615,131200,843366100,43750,43700,43750,43700,11
|
|
20230615,131100,842885000,43750,43700,43750,43700,272
|
|
20230615,131000,830998250,43650,43700,43700,43650,64
|
|
20230615,130900,828202750,43700,43700,43700,43700,11
|
|
20230615,130800,827722050,43650,43700,43700,43650,32
|
|
20230615,130700,826324900,43700,43650,43700,43650,4
|
|
20230615,130600,826150250,43700,43650,43700,43650,30
|
|
20230615,130500,824840350,43650,43700,43700,43650,26
|
|
20230615,130400,823704300,43700,43650,43700,43650,4
|
|
20230615,130300,823529650,43650,43700,43700,43650,57
|
|
20230615,130200,821041400,43700,43700,43700,43650,11
|
|
20230615,130100,820560850,43650,43650,43700,43650,59
|
|
20230615,130000,817985450,43700,43700,43700,43700,8
|
|
20230615,125900,817635850,43650,43700,43700,43650,101
|
|
20230615,125800,813225600,43650,43700,43700,43650,35
|
|
20230615,125700,811697400,43700,43700,43700,43700,20
|
|
20230615,125600,810823400,43650,43700,43700,43650,31
|
|
20230615,125500,809469950,43700,43650,43700,43650,15
|
|
20230615,125400,808814650,43650,43650,43700,43650,96
|
|
20230615,125300,804624200,43650,43700,43700,43650,20
|
|
20230615,125200,803750350,43700,43700,43700,43650,90
|
|
20230615,125100,799817950,43700,43700,43700,43650,40
|
|
20230615,125000,798071250,43650,43650,43700,43650,22
|
|
20230615,124900,797110900,43650,43700,43700,43650,27
|
|
20230615,124800,795932300,43700,43700,43700,43650,324
|
|
20230615,124700,781773750,43700,43750,43750,43700,12
|
|
20230615,124600,781249100,43700,43700,43750,43700,28
|
|
20230615,124500,780025350,43750,43750,43750,43750,4
|
|
20230615,124400,779850350,43750,43750,43750,43700,40
|
|
20230615,124300,778101700,43750,43750,43750,43700,8
|
|
20230615,124200,777751850,43700,43700,43700,43700,24
|
|
20230615,124100,776703050,43750,43700,43750,43700,14
|
|
20230615,124000,776090750,43750,43700,43750,43700,11
|
|
20230615,123900,775609700,43700,43750,43750,43700,28
|
|
20230615,123800,774385900,43700,43700,43750,43700,11
|
|
20230615,123700,773904900,43700,43700,43750,43700,42
|
|
20230615,123600,772068850,43750,43750,43750,43700,10
|
|
20230615,123500,771631400,43700,43700,43750,43700,33
|
|
20230615,123400,770189050,43750,43700,43750,43700,6
|
|
20230615,123300,769926750,43750,43750,43750,43700,31
|
|
20230615,123200,768570600,43750,43700,43750,43700,69
|
|
20230615,123100,765553350,43750,43700,43750,43700,31
|
|
20230615,123000,764197400,43750,43750,43750,43700,25
|
|
20230615,122900,763104800,43750,43700,43750,43700,14
|
|
20230615,122800,762492550,43700,43750,43750,43700,2
|
|
20230615,122700,762405100,43700,43700,43750,43700,32
|
|
20230615,122600,761006500,43700,43700,43700,43700,4
|
|
20230615,122500,760831700,43750,43750,43750,43700,37
|
|
20230615,122400,759214150,43700,43700,43700,43700,4
|
|
20230615,122300,759039350,43750,43700,43750,43700,31
|
|
20230615,122200,757684400,43750,43750,43750,43700,3
|
|
20230615,122100,757553200,43750,43750,43750,43700,28
|
|
20230615,122000,756328400,43750,43700,43750,43700,29
|
|
20230615,121900,755061000,43750,43700,43750,43700,3
|
|
20230615,121800,754929850,43700,43750,43750,43700,40
|
|
20230615,121700,753181300,43750,43700,43750,43700,7
|
|
20230615,121600,752875350,43700,43750,43750,43700,6
|
|
20230615,121500,752612950,43700,43700,43750,43700,30
|
|
20230615,121400,751301900,43750,43750,43750,43700,19
|
|
20230615,121300,750471100,43700,43750,43750,43700,29
|
|
20230615,121200,749203700,43750,43750,43750,43700,10
|
|
20230615,121100,748766450,43700,43700,43750,43700,36
|
|
20230615,121000,747192850,43700,43700,43750,43700,7
|
|
20230615,120900,746886750,43700,43750,43750,43700,9
|
|
20230615,120800,746493200,43700,43750,43750,43700,29
|
|
20230615,120700,745225800,43700,43750,43750,43700,4
|
|
20230615,120600,745050900,43700,43700,43750,43700,38
|
|
20230615,120500,743389900,43750,43750,43750,43700,7
|
|
20230615,120400,743083800,43750,43700,43750,43700,223
|
|
20230615,120300,733338250,43700,43750,43750,43700,10
|
|
20230615,120200,732901000,43700,43750,43750,43700,8
|
|
20230615,120100,732551200,43700,43700,43750,43700,28
|
|
20230615,120000,731327500,43700,43700,43750,43700,7
|
|
20230615,115900,731021550,43700,43700,43750,43700,74
|
|
20230615,115800,727786700,43700,43700,43750,43700,11
|
|
20230615,115700,727305950,43700,43700,43750,43700,10
|
|
20230615,115600,726868850,43700,43750,43750,43700,54
|
|
20230615,115500,724508900,43700,43700,43750,43700,45
|
|
20230615,115400,722540350,43750,43700,43750,43700,36
|
|
20230615,115300,720967000,43700,43700,43700,43700,10
|
|
20230615,115200,720530000,43700,43700,43750,43700,34
|
|
20230615,115100,719044000,43750,43700,43750,43700,29
|
|
20230615,115000,717776100,43700,43700,43750,43700,17
|
|
20230615,114900,717032950,43700,43700,43750,43700,32
|
|
20230615,114800,715634400,43700,43750,43750,43700,33
|
|
20230615,114700,714191750,43750,43700,43750,43700,31
|
|
20230615,114600,712836900,43700,43750,43750,43700,12
|
|
20230615,114500,712312200,43750,43700,43750,43700,39
|
|
20230615,114400,710607700,43750,43700,43750,43700,39
|
|
20230615,114300,708901850,43700,43750,43750,43700,14
|
|
20230615,114200,708289850,43750,43750,43750,43700,29
|
|
20230615,114100,707022350,43700,43700,43750,43700,29
|
|
20230615,114000,705754350,43700,43700,43750,43700,55
|
|
20230615,113900,703349650,43700,43750,43750,43700,88
|
|
20230615,113800,699500350,43750,43750,43750,43700,12
|
|
20230615,113700,698975750,43700,43750,43750,43700,34
|
|
20230615,113600,697489900,43750,43750,43750,43700,23
|
|
20230615,113500,696484300,43750,43700,43750,43700,257
|
|
20230615,113400,685252650,43700,43700,43750,43700,16
|
|
20230615,113300,684553200,43700,43700,43750,43700,38
|
|
20230615,113200,682892250,43700,43700,43750,43700,10
|
|
20230615,113100,682455100,43700,43700,43750,43700,20
|
|
20230615,113000,681580500,43700,43750,43750,43700,139
|
|
20230615,112900,675501050,43700,43750,43800,43700,83
|
|
20230615,112800,671869350,43800,43750,43800,43700,85
|
|
20230615,112700,668151750,43750,43750,43750,43700,14
|
|
20230615,112600,667539450,43700,43750,43750,43700,9
|
|
20230615,112500,667146050,43700,43750,43800,43700,35
|
|
20230615,112400,665614600,43900,43750,43900,43600,286
|
|
20230615,112300,653076250,43750,43600,43750,43600,93
|
|
20230615,112200,649014350,43600,43600,43600,43550,103
|
|
20230615,112100,644523850,43600,43550,43600,43550,47
|
|
20230615,112000,642476150,43600,43550,43600,43550,50
|
|
20230615,111900,640298500,43550,43550,43600,43550,35
|
|
20230615,111800,638773650,43550,43550,43600,43550,44
|
|
20230615,111700,636857150,43600,43550,43600,43550,35
|
|
20230615,111600,635331900,43550,43600,43600,43550,158
|
|
20230615,111500,628445500,43550,43550,43600,43550,221
|
|
20230615,111400,618810500,43550,43500,43600,43500,175
|
|
20230615,111300,611187250,43500,43550,43550,43500,20
|
|
20230615,111200,610316800,43500,43500,43550,43500,12
|
|
20230615,111100,609794750,43500,43500,43600,43300,1152
|
|
20230615,111000,559820100,43450,43450,43500,43450,19
|
|
20230615,110900,558994200,43450,43500,43500,43450,36
|
|
20230615,110800,557428450,43550,43550,43550,43500,10
|
|
20230615,110700,556993200,43550,43650,43650,43500,15
|
|
20230615,110600,556340250,43500,43600,43650,43350,978
|
|
20230615,110500,513818200,43600,43650,43650,43600,29
|
|
20230615,110400,512553250,43600,43600,43650,43600,41
|
|
20230615,110300,510765550,43600,43650,43650,43600,29
|
|
20230615,110200,509500850,43600,43650,43650,43600,29
|
|
20230615,110100,508235150,43650,43650,43700,43650,26
|
|
20230615,110000,507100050,43650,43650,43700,43650,8
|
|
20230615,105900,506750700,43650,43650,43700,43650,50
|
|
20230615,105800,504567750,43700,43650,43700,43650,10
|
|
20230615,105700,504131150,43650,43650,43700,43650,37
|
|
20230615,105600,502515950,43650,43650,43650,43600,17
|
|
20230615,105500,501774050,43600,43600,43650,43550,366
|
|
20230615,105400,485821450,43600,43650,43650,43600,136
|
|
20230615,105300,479887150,43650,43650,43700,43650,11
|
|
20230615,105200,479406950,43650,43800,43800,43550,859
|
|
20230615,105100,441929900,43750,43750,43800,43750,36
|
|
20230615,105000,440354800,43750,43750,43800,43750,61
|
|
20230615,104900,437686000,43750,43750,43800,43750,21
|
|
20230615,104800,436767100,43750,43750,43800,43750,79
|
|
20230615,104700,433310550,43750,43750,43800,43750,39
|
|
20230615,104600,431604050,43750,43750,43800,43750,33
|
|
20230615,104500,430160100,43750,43750,43800,43750,52
|
|
20230615,104400,427884900,43750,43750,43800,43750,40
|
|
20230615,104300,426134050,43750,43850,43900,43750,238
|
|
20230615,104200,415712200,43850,43850,43900,43850,33
|
|
20230615,104100,414264900,43850,44000,44000,43850,299
|
|
20230615,104000,401129650,44000,43950,44000,43950,39
|
|
20230615,103900,399415150,43950,44000,44050,43950,263
|
|
20230615,103800,387844200,44000,44100,44100,44000,58
|
|
20230615,103700,385289350,44150,44150,44150,44050,523
|
|
20230615,103600,362219850,44100,44100,44150,44100,348
|
|
20230615,103500,346871700,44100,44150,44150,44100,50
|
|
20230615,103400,344665800,44150,44200,44200,44100,548
|
|
20230615,103300,320471650,44200,44250,44250,44200,393
|
|
20230615,103200,303100600,44250,44200,44250,44200,69
|
|
20230615,103100,300050600,44200,44250,44250,44200,35
|
|
20230615,103000,298503350,44200,44200,44250,44200,66
|
|
20230615,102900,295585950,44200,44200,44250,44200,65
|
|
20230615,102800,292712450,44250,44200,44250,44200,44
|
|
20230615,102700,290767350,44200,44200,44250,44200,11
|
|
20230615,102600,290281000,44200,44250,44250,44200,118
|
|
20230615,102500,285064750,44250,44200,44250,44200,71
|
|
20230615,102400,281925800,44250,44250,44250,44200,14
|
|
20230615,102300,281306650,44200,44200,44250,44200,93
|
|
20230615,102200,277195600,44200,44250,44250,44200,12
|
|
20230615,102100,276664950,44200,44250,44250,44200,86
|
|
20230615,102000,272859650,44300,44300,44300,44250,119
|
|
20230615,101900,267593250,44250,44250,44300,44250,23
|
|
20230615,101800,266575350,44250,44250,44300,44250,15
|
|
20230615,101700,265911150,44250,44250,44300,44250,153
|
|
20230615,101600,259140650,44250,44250,44300,44250,8
|
|
20230615,101500,258786550,44250,44250,44300,44250,11
|
|
20230615,101400,258299600,44300,44250,44300,44250,66
|
|
20230615,101300,255378550,44300,44250,44300,44250,82
|
|
20230615,101200,251749600,44250,44300,44300,44250,14
|
|
20230615,101100,251129900,44250,44250,44300,44250,68
|
|
20230615,101000,248120350,44300,44250,44300,44250,113
|
|
20230615,100900,243119700,44250,44250,44300,44250,13
|
|
20230615,100800,242544400,44250,44300,44300,44250,9
|
|
20230615,100700,242146100,44250,44250,44300,44250,90
|
|
20230615,100600,238162350,44250,44250,44300,44250,256
|
|
20230615,100500,226834300,44250,44300,44300,44250,13
|
|
20230615,100400,226258900,44250,44250,44300,44250,33
|
|
20230615,100300,224797400,44250,44300,44300,44250,43
|
|
20230615,100200,222892900,44250,44250,44300,44250,12
|
|
20230615,100100,222361850,44300,44300,44350,44250,645
|
|
20230615,100000,193787400,44300,44350,44350,44300,241
|
|
20230615,095900,183099250,44350,44400,44400,44350,28
|
|
20230615,095800,181856600,44400,44400,44450,44400,20
|
|
20230615,095700,180968400,44400,44450,44450,44400,9
|
|
20230615,095600,180568550,44400,44450,44450,44400,25
|
|
20230615,095500,179458250,44450,44400,44450,44400,14
|
|
20230615,095400,178836500,44400,44450,44450,44400,20
|
|
20230615,095300,177948100,44450,44400,44450,44400,13
|
|
20230615,095200,177370800,44400,44450,44450,44400,21
|
|
20230615,095100,176438000,44400,44350,44450,44350,180
|
|
20230615,095000,168445900,44350,44350,44400,44350,12
|
|
20230615,094900,167913500,44350,44350,44400,44350,15
|
|
20230615,094800,167248200,44400,44350,44400,44350,16
|
|
20230615,094700,166538100,44350,44350,44400,44350,14
|
|
20230615,094600,165917050,44350,44350,44400,44350,9
|
|
20230615,094500,165517850,44350,44400,44400,44350,80
|
|
20230615,094400,161969800,44400,44350,44400,44350,23
|
|
20230615,094300,160949050,44350,44350,44350,44350,14
|
|
20230615,094200,160328150,44350,44400,44400,44350,13
|
|
20230615,094100,159751400,44350,44400,44400,44350,20
|
|
20230615,094000,158863600,44350,44350,44400,44350,68
|
|
20230615,093900,155846700,44400,44350,44400,44350,76
|
|
20230615,093800,152475900,44350,44350,44350,44350,6
|
|
20230615,093700,152209800,44350,44400,44400,44350,45
|
|
20230615,093600,150212450,44350,44350,44350,44350,45
|
|
20230615,093500,148216700,44350,44400,44400,44350,8
|
|
20230615,093400,147861750,44350,44350,44400,44350,10
|
|
20230615,093300,147418200,44350,44350,44350,44350,11
|
|
20230615,093200,146930350,44350,44350,44350,44350,10
|
|
20230615,093100,146486850,44350,44350,44400,44350,315
|
|
20230615,093000,132516550,44350,44350,44350,44350,8
|
|
20230615,092900,132161750,44350,44400,44400,44350,31
|
|
20230615,092800,130785850,44350,44350,44350,44350,11
|
|
20230615,092700,130298000,44350,44350,44400,44350,14
|
|
20230615,092600,129677050,44350,44350,44400,44350,73
|
|
20230615,092500,126439450,44350,44400,44400,44350,385
|
|
20230615,092400,109345600,44450,44400,44450,44400,11
|
|
20230615,092300,108857000,44400,44400,44400,44400,33
|
|
20230615,092200,107391800,44400,44400,44450,44400,14
|
|
20230615,092100,106770100,44400,44400,44400,44400,10
|
|
20230615,092000,106326100,44450,44400,44450,44400,7
|
|
20230615,091900,106015250,44400,44400,44400,44400,49
|
|
20230615,091800,103839650,44400,44450,44450,44400,37
|
|
20230615,091700,102196800,44400,44400,44400,44400,1
|
|
20230615,091600,102152400,44400,44400,44450,44400,11
|
|
20230615,091500,101663950,44400,44400,44400,44400,18
|
|
20230615,091400,100864750,44450,44400,44450,44400,12
|
|
20230615,091300,100331900,44400,44400,44400,44400,12
|
|
20230615,091200,99799100,44400,44400,44450,44400,36
|
|
20230615,091100,98200600,44450,44400,44450,44400,51
|
|
20230615,091000,95935600,44400,44400,44450,44400,30
|
|
20230615,090900,94603550,44400,44400,44450,44350,250
|
|
20230615,090800,83502550,44400,44350,44400,44350,43
|
|
20230615,090700,81594950,44300,44300,44350,44300,116
|
|
20230615,090600,76455850,44300,44300,44350,44250,158
|
|
20230615,090500,69451000,44300,44250,44300,44250,286
|
|
20230615,090400,56795100,44300,44250,44300,44250,16
|
|
20230615,090300,56087050,44300,44250,44300,44250,39
|
|
20230615,090200,54360850,44250,44250,44250,44250,2
|
|
20230615,090100,54272350,44250,44400,44400,44200,213
|
|
20230615,090000,44824050,44450,44250,44450,44150,1013
|